577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,183400,3687156450,24900,24900,24900,24900,2881
|
|
20240424,183300,3687156450,24900,24900,24900,24900,0
|
|
20240424,183200,3687156450,24900,24900,24900,24900,0
|
|
20240424,183100,3687156450,24900,24900,24900,24900,0
|
|
20240424,183000,3687156450,24900,24900,24900,24900,0
|
|
20240424,182900,3687156450,24900,24900,24900,24900,0
|
|
20240424,182800,3687156450,24900,24900,24900,24900,0
|
|
20240424,182700,3687156450,24900,24900,24900,24900,0
|
|
20240424,182600,3687156450,24900,24900,24900,24900,0
|
|
20240424,182500,3687156450,24900,24900,24900,24900,0
|
|
20240424,182400,3687156450,24900,24900,24900,24900,0
|
|
20240424,182300,3687156450,24900,24900,24900,24900,0
|
|
20240424,182200,3687156450,24900,24900,24900,24900,0
|
|
20240424,182100,3687156450,24900,24900,24900,24900,0
|
|
20240424,182000,3687156450,24900,24900,24900,24900,0
|
|
20240424,181900,3687156450,24900,24900,24900,24900,0
|
|
20240424,181800,3687156450,24900,24900,24900,24900,0
|
|
20240424,181700,3687156450,24900,24900,24900,24900,0
|
|
20240424,181600,3687156450,24900,24900,24900,24900,0
|
|
20240424,181500,3687156450,24900,24900,24900,24900,0
|
|
20240424,181400,3687156450,24900,24900,24900,24900,0
|
|
20240424,181300,3687156450,24900,24900,24900,24900,0
|
|
20240424,181200,3687156450,24900,24900,24900,24900,0
|
|
20240424,181100,3687156450,24900,24900,24900,24900,0
|
|
20240424,181000,3687156450,24900,24900,24900,24900,0
|
|
20240424,180900,3687156450,24900,24900,24900,24900,0
|
|
20240424,180800,3687156450,24900,24900,24900,24900,0
|
|
20240424,180700,3687156450,24900,24900,24900,24900,0
|
|
20240424,180600,3687156450,24900,24900,24900,24900,0
|
|
20240424,180500,3687156450,24900,24900,24900,24900,0
|
|
20240424,180400,3687156450,24900,24900,24900,24900,2881
|
|
20240424,180300,3687156450,24900,24900,24900,24900,0
|
|
20240424,180200,3687156450,24900,24900,24900,24900,0
|
|
20240424,180100,3687156450,24900,24900,24900,24900,0
|
|
20240424,180000,3687156450,24900,24900,24900,24900,0
|
|
20240424,175900,3687156450,24900,24900,24900,24900,0
|
|
20240424,175800,3687156450,24900,24900,24900,24900,0
|
|
20240424,175700,3687156450,24900,24900,24900,24900,0
|
|
20240424,175600,3687156450,24900,24900,24900,24900,0
|
|
20240424,175500,3687156450,24900,24900,24900,24900,0
|
|
20240424,175400,3687156450,24900,24900,24900,24900,0
|
|
20240424,175300,3687156450,24900,24900,24900,24900,0
|
|
20240424,175200,3687156450,24900,24900,24900,24900,0
|
|
20240424,175100,3687156450,24900,24900,24900,24900,0
|
|
20240424,175000,3687156450,24900,24900,24900,24900,0
|
|
20240424,174900,3687156450,24900,24900,24900,24900,0
|
|
20240424,174800,3687156450,24900,24900,24900,24900,0
|
|
20240424,174700,3687156450,24900,24900,24900,24900,0
|
|
20240424,174600,3687156450,24900,24900,24900,24900,0
|
|
20240424,174500,3687156450,24900,24900,24900,24900,0
|
|
20240424,174400,3687156450,24900,24900,24900,24900,0
|
|
20240424,174300,3687156450,24900,24900,24900,24900,0
|
|
20240424,174200,3687156450,24900,24900,24900,24900,0
|
|
20240424,174100,3687156450,24900,24900,24900,24900,0
|
|
20240424,174000,3687156450,24900,24900,24900,24900,0
|
|
20240424,173900,3687156450,24900,24900,24900,24900,0
|
|
20240424,173800,3687156450,24900,24900,24900,24900,0
|
|
20240424,173700,3687156450,24900,24900,24900,24900,0
|
|
20240424,173600,3687156450,24900,24900,24900,24900,0
|
|
20240424,173500,3687156450,24900,24900,24900,24900,0
|
|
20240424,173400,3687156450,24900,24900,24900,24900,2881
|
|
20240424,173300,3687156450,24900,24900,24900,24900,0
|
|
20240424,173200,3687156450,24900,24900,24900,24900,0
|
|
20240424,173100,3687156450,24900,24900,24900,24900,0
|
|
20240424,173000,3687156450,24900,24900,24900,24900,0
|
|
20240424,172900,3687156450,24900,24900,24900,24900,0
|
|
20240424,172800,3687156450,24900,24900,24900,24900,0
|
|
20240424,172700,3687156450,24900,24900,24900,24900,0
|
|
20240424,172600,3687156450,24900,24900,24900,24900,0
|
|
20240424,172500,3687156450,24900,24900,24900,24900,0
|
|
20240424,172400,3687156450,24900,24900,24900,24900,0
|
|
20240424,172300,3687156450,24900,24900,24900,24900,0
|
|
20240424,172200,3687156450,24900,24900,24900,24900,0
|
|
20240424,172100,3687156450,24900,24900,24900,24900,0
|
|
20240424,172000,3687156450,24900,24900,24900,24900,0
|
|
20240424,171900,3687156450,24900,24900,24900,24900,0
|
|
20240424,171800,3687156450,24900,24900,24900,24900,0
|
|
20240424,171700,3687156450,24900,24900,24900,24900,0
|
|
20240424,171600,3687156450,24900,24900,24900,24900,0
|
|
20240424,171500,3687156450,24900,24900,24900,24900,0
|
|
20240424,171400,3687156450,24900,24900,24900,24900,0
|
|
20240424,171300,3687156450,24900,24900,24900,24900,0
|
|
20240424,171200,3687156450,24900,24900,24900,24900,0
|
|
20240424,171100,3687156450,24900,24900,24900,24900,0
|
|
20240424,171000,3687156450,24900,24900,24900,24900,0
|
|
20240424,170900,3687156450,24900,24900,24900,24900,0
|
|
20240424,170800,3687156450,24900,24900,24900,24900,0
|
|
20240424,170700,3687156450,24900,24900,24900,24900,0
|
|
20240424,170600,3687156450,24900,24900,24900,24900,0
|
|
20240424,170500,3687156450,24900,24900,24900,24900,0
|
|
20240424,170400,3687156450,24900,24900,24900,24900,2881
|
|
20240424,170300,3687156450,24900,24900,24900,24900,0
|
|
20240424,170200,3687156450,24900,24900,24900,24900,0
|
|
20240424,170100,3687156450,24900,24900,24900,24900,0
|
|
20240424,170000,3687156450,24900,24900,24900,24900,0
|
|
20240424,165900,3687156450,24900,24900,24900,24900,0
|
|
20240424,165800,3687156450,24900,24900,24900,24900,0
|
|
20240424,165700,3687156450,24900,24900,24900,24900,0
|
|
20240424,165600,3687156450,24900,24900,24900,24900,0
|
|
20240424,165500,3687156450,24900,24900,24900,24900,0
|
|
20240424,165400,3687156450,24900,24900,24900,24900,0
|
|
20240424,165300,3687156450,24900,24900,24900,24900,0
|
|
20240424,165200,3687156450,24900,24900,24900,24900,0
|
|
20240424,165100,3687156450,24900,24900,24900,24900,0
|
|
20240424,165000,3687156450,24900,24900,24900,24900,0
|
|
20240424,164900,3687156450,24900,24900,24900,24900,0
|
|
20240424,164800,3687156450,24900,24900,24900,24900,0
|
|
20240424,164700,3687156450,24900,24900,24900,24900,0
|
|
20240424,164600,3687156450,24900,24900,24900,24900,0
|
|
20240424,164500,3687156450,24900,24900,24900,24900,0
|
|
20240424,164400,3687156450,24900,24900,24900,24900,0
|
|
20240424,164300,3687156450,24900,24900,24900,24900,0
|
|
20240424,164200,3687156450,24900,24900,24900,24900,0
|
|
20240424,164100,3687156450,24900,24900,24900,24900,0
|
|
20240424,164000,3687156450,24900,24900,24900,24900,0
|
|
20240424,163900,3687156450,24900,24900,24900,24900,0
|
|
20240424,163800,3687156450,24900,24900,24900,24900,0
|
|
20240424,163700,3687156450,24900,24900,24900,24900,0
|
|
20240424,163600,3687156450,24900,24900,24900,24900,0
|
|
20240424,163500,3687156450,24900,24900,24900,24900,0
|
|
20240424,163400,3687156450,24900,24900,24900,24900,2881
|
|
20240424,163300,3687156450,24900,24900,24900,24900,0
|
|
20240424,163200,3687156450,24900,24900,24900,24900,0
|
|
20240424,163100,3687156450,24900,24900,24900,24900,0
|
|
20240424,163000,3687156450,24900,24900,24900,24900,0
|
|
20240424,162900,3687156450,24900,24900,24900,24900,0
|
|
20240424,162800,3687156450,24900,24900,24900,24900,0
|
|
20240424,162700,3687156450,24900,24900,24900,24900,0
|
|
20240424,162600,3687156450,24900,24900,24900,24900,0
|
|
20240424,162500,3687156450,24900,24900,24900,24900,0
|
|
20240424,162400,3687156450,24900,24900,24900,24900,0
|
|
20240424,162300,3687156450,24900,24900,24900,24900,0
|
|
20240424,162200,3687156450,24900,24900,24900,24900,0
|
|
20240424,162100,3687156450,24900,24900,24900,24900,0
|
|
20240424,162000,3687156450,24900,24900,24900,24900,0
|
|
20240424,161900,3687156450,24900,24900,24900,24900,0
|
|
20240424,161800,3687156450,24900,24900,24900,24900,0
|
|
20240424,161700,3687156450,24900,24900,24900,24900,0
|
|
20240424,161600,3687156450,24900,24900,24900,24900,0
|
|
20240424,161500,3687156450,24900,24900,24900,24900,0
|
|
20240424,161400,3687156450,24900,24900,24900,24900,0
|
|
20240424,161300,3687156450,24900,24900,24900,24900,0
|
|
20240424,161200,3687156450,24900,24900,24900,24900,0
|
|
20240424,161100,3687156450,24900,24900,24900,24900,0
|
|
20240424,161000,3687156450,24900,24900,24900,24900,0
|
|
20240424,160900,3687156450,24900,24900,24900,24900,0
|
|
20240424,160800,3687156450,24900,24900,24900,24900,0
|
|
20240424,160700,3687156450,24900,24900,24900,24900,0
|
|
20240424,160600,3687156450,24900,24900,24900,24900,0
|
|
20240424,160500,3687156450,24900,24900,24900,24900,0
|
|
20240424,160400,3687156450,24900,24900,24900,24900,2881
|
|
20240424,160300,3687156450,24900,24900,24900,24900,0
|
|
20240424,160200,3687156450,24900,24900,24900,24900,0
|
|
20240424,160100,3687156450,24900,24900,24900,24900,0
|
|
20240424,160000,3687156450,24900,24900,24900,24900,0
|
|
20240424,155900,3687156450,24900,24900,24900,24900,0
|
|
20240424,155800,3687156450,24900,24900,24900,24900,0
|
|
20240424,155700,3687156450,24900,24900,24900,24900,0
|
|
20240424,155600,3687156450,24900,24900,24900,24900,0
|
|
20240424,155500,3687156450,24900,24900,24900,24900,0
|
|
20240424,155400,3687156450,24900,24900,24900,24900,0
|
|
20240424,155300,3687156450,24900,24900,24900,24900,0
|
|
20240424,155200,3687156450,24900,24900,24900,24900,0
|
|
20240424,155100,3687156450,24900,24900,24900,24900,0
|
|
20240424,155000,3687156450,24900,24900,24900,24900,0
|
|
20240424,154900,3687156450,24900,24900,24900,24900,0
|
|
20240424,154800,3687156450,24900,24900,24900,24900,0
|
|
20240424,154700,3687156450,24900,24900,24900,24900,0
|
|
20240424,154600,3687156450,24900,24900,24900,24900,0
|
|
20240424,154500,3687156450,24900,24900,24900,24900,0
|
|
20240424,154400,3687156450,24900,24900,24900,24900,0
|
|
20240424,154300,3687156450,24900,24900,24900,24900,0
|
|
20240424,154200,3687156450,24900,24900,24900,24900,0
|
|
20240424,154100,3687156450,24900,24900,24900,24900,0
|
|
20240424,154000,3687156450,24900,24900,24900,24900,0
|
|
20240424,153900,3687156450,24900,24900,24900,24900,0
|
|
20240424,153800,3687156450,24900,24900,24900,24900,0
|
|
20240424,153700,3687156450,24900,24900,24900,24900,0
|
|
20240424,153600,3687156450,24900,24900,24900,24900,0
|
|
20240424,153500,3687156450,24900,24900,24900,24900,0
|
|
20240424,153400,3687156450,24900,24900,24900,24900,2881
|
|
20240424,153300,3687156450,24900,24900,24900,24900,0
|
|
20240424,153200,3687156450,24900,24900,24900,24900,0
|
|
20240424,153100,3687156450,24900,24900,24900,24900,0
|
|
20240424,153000,3687156450,24900,24900,24900,24900,2881
|
|
20240424,152900,3615419550,24900,24900,24900,24900,0
|
|
20240424,152800,3615419550,24900,24900,24900,24900,0
|
|
20240424,152700,3615419550,24900,24900,24900,24900,0
|
|
20240424,152600,3615419550,24900,24900,24900,24900,0
|
|
20240424,152500,3615419550,24900,24900,24900,24900,0
|
|
20240424,152400,3615419550,24900,24900,24900,24900,0
|
|
20240424,152300,3615419550,24900,24900,24900,24900,0
|
|
20240424,152200,3615419550,24900,24900,24900,24900,0
|
|
20240424,152100,3615419550,24900,24900,24900,24900,0
|
|
20240424,152000,3615419550,24900,24900,24900,24900,0
|
|
20240424,151900,3615419550,24900,25000,25000,24900,1626
|
|
20240424,151800,3574864400,25000,25050,25050,24950,123
|
|
20240424,151700,3571790200,25000,25050,25050,25000,742
|
|
20240424,151600,3553240050,25000,25000,25000,25000,391
|
|
20240424,151500,3543465050,25000,25050,25050,25000,340
|
|
20240424,151400,3534964900,25000,25000,25000,25000,1058
|
|
20240424,151300,3508514900,25000,25000,25000,25000,50
|
|
20240424,151200,3507264900,25000,25000,25000,25000,29
|
|
20240424,151100,3506539900,25000,25000,25000,25000,103
|
|
20240424,151000,3503964900,25000,24950,25000,24950,311
|
|
20240424,150900,3496204650,25000,25050,25050,25000,422
|
|
20240424,150800,3485654600,25050,25050,25050,25050,3
|
|
20240424,150700,3485579450,25050,25050,25050,25050,18
|
|
20240424,150600,3485128550,25050,25050,25050,25050,222
|
|
20240424,150500,3479567450,25050,25050,25050,25050,0
|
|
20240424,150400,3479567450,25050,25050,25050,25000,1063
|
|
20240424,150300,3452960500,25050,25000,25050,25000,19
|
|
20240424,150200,3452484650,25050,25050,25050,25050,9
|
|
20240424,150100,3452259200,25000,25000,25000,25000,43
|
|
20240424,150000,3451184200,25000,25000,25050,25000,120
|
|
20240424,145900,3448183950,25000,25050,25050,25000,3029
|
|
20240424,145800,3372454700,25050,25050,25050,25050,4
|
|
20240424,145700,3372354500,25050,25050,25050,25050,21
|
|
20240424,145600,3371828450,25000,25050,25100,25000,426
|
|
20240424,145500,3361159000,25050,25050,25050,25050,246
|
|
20240424,145400,3354996700,25050,25000,25050,25000,275
|
|
20240424,145300,3348108450,25050,25050,25050,25050,10
|
|
20240424,145200,3347857950,25000,25000,25000,25000,3
|
|
20240424,145100,3347782950,25000,25050,25050,25000,328
|
|
20240424,145000,3339582800,25050,25050,25050,25050,386
|
|
20240424,144900,3329913500,25000,25050,25050,25000,213
|
|
20240424,144800,3324578150,25000,25000,25000,25000,200
|
|
20240424,144700,3319578150,25000,25050,25050,25000,433
|
|
20240424,144600,3308751500,25000,25000,25000,25000,196
|
|
20240424,144500,3303851500,25050,25100,25100,25050,13
|
|
20240424,144400,3303525700,25050,25050,25050,25050,466
|
|
20240424,144300,3291852400,25050,25050,25100,25050,1095
|
|
20240424,144200,3264421400,25100,25050,25100,25050,13
|
|
20240424,144100,3264095600,25050,25100,25100,25050,664
|
|
20240424,144000,3247429250,25150,25150,25150,25150,10
|
|
20240424,143900,3247177750,25150,25150,25150,25150,20
|
|
20240424,143800,3246674750,25150,25150,25150,25150,3
|
|
20240424,143700,3246599300,25150,25150,25150,25150,0
|
|
20240424,143600,3246599300,25150,25150,25150,25150,8
|
|
20240424,143500,3246398100,25150,25150,25150,25150,0
|
|
20240424,143400,3246398100,25150,25150,25150,25150,4
|
|
20240424,143300,3246297500,25100,25150,25150,25100,98
|
|
20240424,143200,3243837450,25150,25150,25150,25150,8
|
|
20240424,143100,3243636250,25100,25150,25150,25100,6
|
|
20240424,143000,3243485500,25100,25150,25150,25100,141
|
|
20240424,142900,3239941400,25150,25150,25150,25150,9
|
|
20240424,142800,3239715050,25150,25150,25150,25150,30
|
|
20240424,142700,3238960550,25200,25200,25250,25150,738
|
|
20240424,142600,3220377600,25200,25200,25250,25200,294
|
|
20240424,142500,3212968400,25200,25200,25200,25200,3
|
|
20240424,142400,3212892800,25200,25200,25200,25200,325
|
|
20240424,142300,3204702800,25200,25150,25200,25150,1158
|
|
20240424,142200,3175536450,25150,25150,25150,25150,30
|
|
20240424,142100,3174781950,25150,25100,25150,25100,15
|
|
20240424,142000,3174405200,25100,25100,25100,25100,870
|
|
20240424,141900,3152568200,25050,25050,25050,25050,103
|
|
20240424,141800,3149988050,25050,25050,25050,25050,34
|
|
20240424,141700,3149136350,25050,25050,25050,25050,170
|
|
20240424,141600,3144877850,25050,25050,25050,25050,21
|
|
20240424,141500,3144351800,25050,25000,25050,25000,249
|
|
20240424,141400,3138114700,25050,25050,25050,25050,4
|
|
20240424,141300,3138014500,25000,25050,25050,25000,50
|
|
20240424,141200,3136764000,25050,25050,25050,25050,182
|
|
20240424,141100,3132204900,25050,25050,25050,25050,10
|
|
20240424,141000,3131954400,25050,25050,25050,25050,116
|
|
20240424,140900,3129048600,25050,25050,25050,25050,7
|
|
20240424,140800,3128873250,25000,25050,25100,25000,42
|
|
20240424,140700,3127821100,25100,25100,25100,25100,33
|
|
20240424,140600,3126992800,25100,25050,25100,25050,128
|
|
20240424,140500,3123786150,25050,25000,25050,25000,45
|
|
20240424,140400,3122660900,25050,25050,25050,25050,10
|
|
20240424,140300,3122410400,25050,25050,25050,25050,25
|
|
20240424,140200,3121784150,25050,25050,25050,25050,215
|
|
20240424,140100,3116398400,25050,25050,25050,25050,50
|
|
20240424,140000,3115145900,25050,25050,25050,25050,115
|
|
20240424,135900,3112265150,25050,25050,25050,25050,317
|
|
20240424,135800,3104324300,25050,25000,25050,25000,976
|
|
20240424,135700,3079924000,25000,25000,25000,25000,4
|
|
20240424,135600,3079824000,25000,25000,25000,25000,1
|
|
20240424,135500,3079799000,25000,24950,25000,24950,95
|
|
20240424,135400,3077427750,24950,24950,24950,24950,35
|
|
20240424,135300,3076554500,25000,25000,25000,25000,7
|
|
20240424,135200,3076379500,25000,24950,25000,24950,68
|
|
20240424,135100,3074682450,24950,25000,25000,24950,60
|
|
20240424,135000,3073184950,25000,25000,25000,25000,14
|
|
20240424,134900,3072834950,25000,25000,25000,25000,20
|
|
20240424,134800,3072334950,25000,25000,25000,25000,17
|
|
20240424,134700,3071909950,25000,25000,25000,25000,14
|
|
20240424,134600,3071559950,24950,25000,25000,24950,225
|
|
20240424,134500,3065944950,25000,25000,25000,24950,40
|
|
20240424,134400,3064945100,25000,25000,25000,25000,79
|
|
20240424,134300,3062970100,25000,25000,25000,25000,54
|
|
20240424,134200,3061620100,25000,24950,25000,24950,19
|
|
20240424,134100,3061145850,25000,25000,25000,25000,16
|
|
20240424,134000,3060745850,25000,24950,25000,24950,8
|
|
20240424,133900,3060546100,24950,24950,24950,24950,10
|
|
20240424,133800,3060296600,25000,25000,25000,24950,38
|
|
20240424,133700,3059347600,25000,25000,25000,25000,4
|
|
20240424,133600,3059247600,25000,24950,25000,24950,486
|
|
20240424,133500,3047117900,25000,25000,25000,25000,4
|
|
20240424,133400,3047017900,25000,25000,25000,25000,10
|
|
20240424,133300,3046767900,24950,24950,24950,24950,50
|
|
20240424,133200,3045520400,25000,25000,25000,24950,240
|
|
20240424,133100,3039522200,25000,25000,25000,25000,72
|
|
20240424,133000,3037722200,25000,25000,25000,25000,10
|
|
20240424,132900,3037472200,25000,24950,25000,24950,5
|
|
20240424,132800,3037347250,25000,25050,25050,25000,1278
|
|
20240424,132700,3005397150,25050,25050,25050,25050,9
|
|
20240424,132600,3005171700,25050,25050,25050,25050,0
|
|
20240424,132500,3005171700,25050,25050,25050,25050,227
|
|
20240424,132400,2999485350,25050,25050,25050,25050,29
|
|
20240424,132300,2998758900,25050,25000,25050,25000,1433
|
|
20240424,132200,2962933450,25000,24950,25000,24950,50
|
|
20240424,132100,2961685700,24950,24950,25000,24950,170
|
|
20240424,132000,2957444000,24950,24950,24950,24950,15
|
|
20240424,131900,2957069750,24950,25000,25000,24950,63
|
|
20240424,131800,2955497750,25000,24950,25000,24950,223
|
|
20240424,131700,2949932700,25000,24950,25000,24950,36
|
|
20240424,131600,2949034350,24950,24950,24950,24950,100
|
|
20240424,131500,2946539350,24900,24900,24900,24900,3
|
|
20240424,131400,2946464650,24900,24950,24950,24900,169
|
|
20240424,131300,2942255900,24900,24950,24950,24850,246
|
|
20240424,131200,2936120800,24950,24950,24950,24950,208
|
|
20240424,131100,2930931200,24950,24900,24950,24900,60
|
|
20240424,131000,2929434700,24900,24900,24900,24850,126
|
|
20240424,130900,2926298650,24950,24950,24950,24950,11
|
|
20240424,130800,2926024200,24950,24950,24950,24950,3
|
|
20240424,130700,2925949350,24950,24900,24950,24900,305
|
|
20240424,130600,2918340750,24900,24950,24950,24900,13
|
|
20240424,130500,2918016900,24900,24900,24900,24850,1121
|
|
20240424,130400,2890153950,24950,24950,24950,24950,17
|
|
20240424,130300,2889729800,24950,24950,24950,24950,6
|
|
20240424,130200,2889580100,24900,24950,24950,24900,16
|
|
20240424,130100,2889181550,24900,24900,24900,24900,38
|
|
20240424,130000,2888235350,24950,24950,24950,24950,16
|
|
20240424,125900,2887836150,24950,24950,24950,24950,3
|
|
20240424,125800,2887761300,24850,24900,24900,24850,504
|
|
20240424,125700,2875211850,24900,24900,24900,24900,6
|
|
20240424,125600,2875062450,24900,24850,24900,24850,76
|
|
20240424,125500,2873173350,24900,24800,24900,24800,198
|
|
20240424,125400,2868257650,24850,24800,24850,24800,127
|
|
20240424,125300,2865107950,24800,24800,24850,24800,201
|
|
20240424,125200,2860122200,24800,24850,24850,24800,189
|
|
20240424,125100,2855434900,24850,24850,24850,24850,360
|
|
20240424,125000,2846488900,24850,24850,24850,24850,547
|
|
20240424,124900,2832895950,24900,24900,24900,24900,8
|
|
20240424,124800,2832696750,24850,24900,24900,24850,213
|
|
20240424,124700,2827402600,24950,24950,24950,24950,15
|
|
20240424,124600,2827028350,24950,24950,24950,24950,5
|
|
20240424,124500,2826903600,24950,24900,24950,24900,169
|
|
20240424,124400,2822694350,24900,24900,24900,24900,11
|
|
20240424,124300,2822420450,24900,24900,24900,24900,70
|
|
20240424,124200,2820677450,24900,24850,24900,24850,109
|
|
20240424,124100,2817968650,24850,24850,24900,24850,218
|
|
20240424,124000,2812551300,24900,24900,24900,24900,3
|
|
20240424,123900,2812476600,24850,24900,24900,24850,27
|
|
20240424,123800,2811804850,24900,24900,24900,24900,5
|
|
20240424,123700,2811680350,24850,24850,24850,24850,0
|
|
20240424,123600,2811680350,24850,24900,24900,24850,15
|
|
20240424,123500,2811306900,24850,24850,24850,24850,278
|
|
20240424,123400,2804398600,24850,24900,24900,24850,11
|
|
20240424,123300,2804124750,24850,24900,24900,24850,267
|
|
20240424,123200,2797479150,24900,24950,24950,24850,90
|
|
20240424,123100,2795238800,24950,24900,24950,24900,215
|
|
20240424,123000,2789885050,24900,24850,24900,24850,458
|
|
20240424,122900,2778503400,24850,24850,24850,24850,132
|
|
20240424,122800,2775223200,24800,24850,24850,24800,633
|
|
20240424,122700,2759493400,24850,24850,24850,24800,124
|
|
20240424,122600,2756412300,24850,24800,24850,24800,400
|
|
20240424,122500,2746491800,24800,24800,24800,24800,11
|
|
20240424,122400,2746219000,24800,24800,24800,24750,2234
|
|
20240424,122300,2690900400,24800,24850,24900,24800,127
|
|
20240424,122200,2687750400,24750,24900,24900,24750,1017
|
|
20240424,122100,2662529800,24900,24850,24900,24850,155
|
|
20240424,122000,2658676450,24850,24850,24850,24850,23
|
|
20240424,121900,2658104900,24800,24800,24800,24800,245
|
|
20240424,121800,2652028900,24800,24750,24800,24750,325
|
|
20240424,121700,2643984400,24750,24750,24750,24700,123
|
|
20240424,121600,2640945950,24700,24700,24750,24700,138
|
|
20240424,121500,2637537100,24700,24700,24750,24700,164
|
|
20240424,121400,2633485500,24700,24750,24750,24700,573
|
|
20240424,121300,2619331950,24650,24700,24750,24650,904
|
|
20240424,121200,2597031400,24750,24750,24750,24650,556
|
|
20240424,121100,2583325100,24650,24650,24650,24650,10
|
|
20240424,121000,2583078600,24750,24750,24750,24750,13
|
|
20240424,120900,2582756850,24750,24750,24750,24500,3165
|
|
20240424,120800,2504892950,24750,24750,24800,24700,1449
|
|
20240424,120700,2469032300,24700,24800,24850,24700,1167
|
|
20240424,120600,2440134100,24850,24950,24950,24800,3197
|
|
20240424,120500,2360691650,25000,24900,25000,24900,307
|
|
20240424,120400,2353046750,24900,25100,25100,24900,4849
|
|
20240424,120300,2232137700,25000,25050,25050,25000,556
|
|
20240424,120200,2218234700,25050,25150,25150,25000,62
|
|
20240424,120100,2216681500,25000,25150,25150,25000,4138
|
|
20240424,120000,2113121450,25100,25100,25100,25100,12
|
|
20240424,115900,2112820250,25150,25150,25150,25150,6
|
|
20240424,115800,2112669350,25150,25200,25200,25150,107
|
|
20240424,115700,2109978000,25150,25150,25150,25150,8
|
|
20240424,115600,2109776800,25150,25150,25150,25150,11
|
|
20240424,115500,2109500150,25150,25100,25150,25100,70
|
|
20240424,115400,2107740450,25150,25150,25150,25100,51
|
|
20240424,115300,2106459800,25150,25100,25150,25100,7
|
|
20240424,115200,2106283800,25100,25100,25100,25100,45
|
|
20240424,115100,2105154300,25150,25150,25150,25150,108
|
|
20240424,115000,2102438100,25100,25100,25150,25100,97
|
|
20240424,114900,2100003200,25100,25150,25150,25100,111
|
|
20240424,114800,2097212550,25150,25150,25150,25150,5
|
|
20240424,114700,2097086800,25150,25150,25150,25150,10
|
|
20240424,114600,2096835300,25150,25150,25150,25150,2
|
|
20240424,114500,2096785000,25150,25150,25150,25150,284
|
|
20240424,114400,2089642400,25150,25150,25150,25150,10
|
|
20240424,114300,2089390900,25150,25100,25150,25100,62
|
|
20240424,114200,2087832400,25050,25050,25050,25050,2100
|
|
20240424,114100,2035227400,25050,25050,25050,25050,44
|
|
20240424,114000,2034125200,25050,25050,25050,25050,14
|
|
20240424,113900,2033774500,25050,25050,25050,25050,11
|
|
20240424,113800,2033498950,25050,25050,25050,25050,11
|
|
20240424,113700,2033223400,25050,25050,25050,25050,70
|
|
20240424,113600,2031469900,25050,25000,25050,25000,23
|
|
20240424,113500,2030894500,25050,25050,25050,25050,5
|
|
20240424,113400,2030769250,25050,25050,25050,25050,28
|
|
20240424,113300,2030067850,25050,25150,25150,25000,4088
|
|
20240424,113200,1927634350,25150,25200,25200,25150,25
|
|
20240424,113100,1927005450,25150,25150,25150,25150,10
|
|
20240424,113000,1926753950,25200,25200,25200,25200,19
|
|
20240424,112900,1926275150,25200,25200,25200,25150,1005
|
|
20240424,112800,1900970800,25200,25200,25200,25200,1
|
|
20240424,112700,1900945600,25200,25300,25300,25200,130
|
|
20240424,112600,1897663100,25300,25250,25300,25250,2445
|
|
20240424,112500,1835817650,25300,25250,25300,25250,504
|
|
20240424,112400,1823089200,25250,25250,25250,25250,36
|
|
20240424,112300,1822180200,25250,25200,25250,25200,144
|
|
20240424,112200,1818551100,25150,25200,25200,25150,59
|
|
20240424,112100,1817066300,25150,25100,25150,25100,340
|
|
20240424,112000,1808515550,25150,25150,25150,25150,6
|
|
20240424,111900,1808364650,25050,25050,25100,25050,394
|
|
20240424,111800,1798479100,25050,25000,25050,24950,595
|
|
20240424,111700,1783598300,25000,25000,25000,24950,528
|
|
20240424,111600,1770399200,25000,24950,25000,24850,3337
|
|
20240424,111500,1687332300,24950,25000,25000,24950,105
|
|
20240424,111400,1684707500,24950,24950,25000,24950,460
|
|
20240424,111300,1673230300,24950,24950,24950,24900,1082
|
|
20240424,111200,1646254900,24950,24950,25000,24900,1972
|
|
20240424,111100,1597096400,24900,25000,25000,24900,1079
|
|
20240424,111000,1570182650,25000,25050,25050,24900,678
|
|
20240424,110900,1553264750,25000,25050,25100,25000,585
|
|
20240424,110800,1538627950,25100,25100,25100,24950,6564
|
|
20240424,110700,1374374250,25150,25150,25150,25150,449
|
|
20240424,110600,1363081900,25100,25250,25250,25100,2283
|
|
20240424,110500,1305704750,25250,25250,25250,25250,214
|
|
20240424,110400,1300301250,25250,25300,25300,25250,244
|
|
20240424,110300,1294139100,25250,25300,25300,25250,330
|
|
20240424,110200,1285790350,25300,25300,25300,25300,0
|
|
20240424,110100,1285790350,25300,25200,25300,25200,12
|
|
20240424,110000,1285487050,25300,25300,25300,25300,1
|
|
20240424,105900,1285461750,25300,25200,25300,25200,10
|
|
20240424,105800,1285208950,25200,25250,25250,25200,402
|
|
20240424,105700,1275074450,25300,25250,25300,25250,20
|
|
20240424,105600,1274568500,25250,25350,25350,25250,1248
|
|
20240424,105500,1243007450,25350,25300,25350,25300,25
|
|
20240424,105400,1242373750,25350,25350,25350,25350,47
|
|
20240424,105300,1241182300,25350,25350,25350,25350,141
|
|
20240424,105200,1237607950,25350,25300,25350,25300,8
|
|
20240424,105100,1237405250,25250,25350,25350,25250,563
|
|
20240424,105000,1223178200,25350,25350,25350,25350,11
|
|
20240424,104900,1222899350,25400,25400,25400,25400,39
|
|
20240424,104800,1221908750,25250,25300,25300,25250,234
|
|
20240424,104700,1215998650,25300,25350,25350,25300,2
|
|
20240424,104600,1215948000,25400,25450,25450,25300,3440
|
|
20240424,104500,1128586100,25450,25450,25450,25450,107
|
|
20240424,104400,1125862950,25450,25400,25450,25350,1019
|
|
20240424,104300,1100003700,25400,25400,25400,25400,175
|
|
20240424,104200,1095558700,25400,25400,25400,25400,33
|
|
20240424,104100,1094720500,25350,25300,25350,25300,192
|
|
20240424,104000,1089856300,25300,25250,25300,25250,138
|
|
20240424,103900,1086370550,25250,25300,25300,25250,19
|
|
20240424,103800,1085890550,25250,25250,25250,25250,241
|
|
20240424,103700,1079805300,25200,25300,25300,25150,503
|
|
20240424,103600,1067134750,25300,25300,25300,25300,29
|
|
20240424,103500,1066401050,25250,25300,25400,25250,399
|
|
20240424,103400,1056315750,25300,25250,25300,25250,153
|
|
20240424,103300,1052452100,25200,25300,25300,25200,439
|
|
20240424,103200,1041370200,25200,25150,25200,25100,1529
|
|
20240424,103100,1002844850,25200,25300,25300,25150,1793
|
|
20240424,103000,957608850,25300,25500,25500,25300,3868
|
|
20240424,102900,859559250,25500,25550,25550,25450,1836
|
|
20240424,102800,812799850,25550,25550,25550,25550,11
|
|
20240424,102700,812518800,25550,25550,25600,25550,5
|
|
20240424,102600,812390900,25600,25500,25600,25500,542
|
|
20240424,102500,798564900,25500,25550,25600,25500,1021
|
|
20240424,102400,772497750,25600,25600,25600,25600,2
|
|
20240424,102300,772446550,25600,25600,25650,25550,1503
|
|
20240424,102200,734004000,25600,25650,25650,25600,1269
|
|
20240424,102100,701472250,25650,25700,25700,25650,9
|
|
20240424,102000,701241000,25700,25700,25700,25700,1
|
|
20240424,101900,701215300,25700,25700,25700,25700,3
|
|
20240424,101800,701138200,25650,25700,25700,25650,339
|
|
20240424,101700,692442500,25700,25650,25700,25650,533
|
|
20240424,101600,678771000,25700,25700,25700,25650,150
|
|
20240424,101500,674918250,25700,25700,25700,25700,155
|
|
20240424,101400,670934750,25700,25700,25700,25700,37
|
|
20240424,101300,669983850,25700,25700,25700,25650,35
|
|
20240424,101200,669084600,25700,25750,25800,25700,12
|
|
20240424,101100,668775650,25800,25700,25800,25700,24
|
|
20240424,101000,668158350,25800,25700,25800,25700,315
|
|
20240424,100900,660062450,25650,25650,25650,25650,1146
|
|
20240424,100800,630667550,25700,25800,25800,25700,843
|
|
20240424,100700,609001550,25700,25800,25800,25700,89
|
|
20240424,100600,606712250,25700,25800,25800,25700,155
|
|
20240424,100500,602722750,25800,25800,25800,25800,30
|
|
20240424,100400,601948750,25800,25800,25800,25800,10
|
|
20240424,100300,601690750,25700,25750,25750,25700,682
|
|
20240424,100200,584163250,25750,25800,25850,25750,1645
|
|
20240424,100100,541790750,25800,25800,25800,25750,680
|
|
20240424,100000,524251750,25750,25800,25800,25750,64
|
|
20240424,095900,522600900,25800,25800,25800,25800,12
|
|
20240424,095800,522291300,25800,25800,25800,25800,9
|
|
20240424,095700,522059100,25800,25800,25800,25800,39
|
|
20240424,095600,521052900,25750,25800,25800,25750,24
|
|
20240424,095500,520434700,25800,25800,25800,25750,72
|
|
20240424,095400,518580250,25750,25800,25800,25750,202
|
|
20240424,095300,513378550,25800,25800,25800,25800,42
|
|
20240424,095200,512294950,25800,25800,25800,25800,4
|
|
20240424,095100,512191750,25800,25800,25800,25800,5
|
|
20240424,095000,512062750,25800,25800,25800,25750,34
|
|
20240424,094900,511186150,25800,25800,25800,25800,15
|
|
20240424,094800,510799150,25800,25800,25800,25800,3
|
|
20240424,094700,510721750,25800,25800,25800,25700,147
|
|
20240424,094600,506933400,25800,25800,25800,25800,2
|
|
20240424,094500,506881800,25800,25800,25800,25750,9
|
|
20240424,094400,506649750,25800,25850,25850,25800,17
|
|
20240424,094300,506210600,25850,25850,25850,25800,13
|
|
20240424,094200,505875000,25850,25950,25950,25850,2035
|
|
20240424,094100,453117100,25950,25800,25950,25800,832
|
|
20240424,094000,431598200,25800,25800,25800,25750,11
|
|
20240424,093900,431314750,25800,25800,25800,25800,4
|
|
20240424,093800,431211550,25800,25800,25800,25800,15
|
|
20240424,093700,430824550,25800,25750,25850,25750,1111
|
|
20240424,093600,402198800,25700,25700,25750,25700,791
|
|
20240424,093500,381869600,25700,25650,25700,25600,1243
|
|
20240424,093400,349974150,25650,25650,25700,25600,44
|
|
20240424,093300,348845400,25650,25650,25650,25550,275
|
|
20240424,093200,341811600,25750,25700,25750,25550,1188
|
|
20240424,093100,311404350,25700,25700,25700,25650,162
|
|
20240424,093000,307244900,25700,25650,25750,25600,90
|
|
20240424,092900,304939200,25650,25650,25650,25600,691
|
|
20240424,092800,287245150,25650,25700,25700,25650,398
|
|
20240424,092700,277036000,25650,25750,25750,25650,1499
|
|
20240424,092600,238568000,25800,25700,25800,25700,427
|
|
20240424,092500,227590950,25700,25650,25700,25650,259
|
|
20240424,092400,220940700,25650,25800,25800,25650,1241
|
|
20240424,092300,189049150,25800,25750,25800,25750,467
|
|
20240424,092200,177018850,25750,25750,25750,25700,167
|
|
20240424,092100,172721100,25750,25850,25850,25750,699
|
|
20240424,092000,154706100,25850,25850,25900,25800,177
|
|
20240424,091900,150135150,25850,25950,25950,25850,455
|
|
20240424,091800,138357100,25950,26000,26000,25950,309
|
|
20240424,091700,130335900,26000,26000,26000,26000,2
|
|
20240424,091600,130283900,25950,25950,25950,25900,125
|
|
20240424,091500,127043550,26000,26000,26000,26000,13
|
|
20240424,091400,126705550,26000,26100,26100,26000,339
|
|
20240424,091300,117890600,26100,26100,26100,26050,15
|
|
20240424,091200,117499500,26050,26100,26100,26000,2354
|
|
20240424,091100,56239900,26100,26100,26100,26100,243
|
|
20240424,091000,49897600,26100,26150,26200,26100,49
|
|
20240424,090900,48618250,26100,26200,26200,26100,405
|
|
20240424,090800,38044100,26200,26200,26250,26150,59
|
|
20240424,090700,36497500,26200,26200,26200,26200,13
|
|
20240424,090600,36156900,26200,26250,26250,26150,492
|
|
20240424,090500,23274400,26200,26250,26250,26200,4
|
|
20240424,090400,23169500,26200,26200,26250,26200,30
|
|
20240424,090300,22383400,26250,26350,26350,26200,208
|
|
20240424,090200,16928400,26300,26500,26500,26300,187
|
|
20240424,090100,11994700,26500,26250,26500,26250,420
|
|
20240424,090000,946950,26350,26300,26350,26300,36
|