577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,183400,1475884850,24750,24750,24750,24750,5523
|
|
20240425,183300,1475884850,24750,24750,24750,24750,0
|
|
20240425,183200,1475884850,24750,24750,24750,24750,0
|
|
20240425,183100,1475884850,24750,24750,24750,24750,0
|
|
20240425,183000,1475884850,24750,24750,24750,24750,0
|
|
20240425,182900,1475884850,24750,24750,24750,24750,0
|
|
20240425,182800,1475884850,24750,24750,24750,24750,0
|
|
20240425,182700,1475884850,24750,24750,24750,24750,0
|
|
20240425,182600,1475884850,24750,24750,24750,24750,0
|
|
20240425,182500,1475884850,24750,24750,24750,24750,0
|
|
20240425,182400,1475884850,24750,24750,24750,24750,0
|
|
20240425,182300,1475884850,24750,24750,24750,24750,0
|
|
20240425,182200,1475884850,24750,24750,24750,24750,0
|
|
20240425,182100,1475884850,24750,24750,24750,24750,0
|
|
20240425,182000,1475884850,24750,24750,24750,24750,0
|
|
20240425,181900,1475884850,24750,24750,24750,24750,0
|
|
20240425,181800,1475884850,24750,24750,24750,24750,0
|
|
20240425,181700,1475884850,24750,24750,24750,24750,0
|
|
20240425,181600,1475884850,24750,24750,24750,24750,0
|
|
20240425,181500,1475884850,24750,24750,24750,24750,0
|
|
20240425,181400,1475884850,24750,24750,24750,24750,0
|
|
20240425,181300,1475884850,24750,24750,24750,24750,0
|
|
20240425,181200,1475884850,24750,24750,24750,24750,0
|
|
20240425,181100,1475884850,24750,24750,24750,24750,0
|
|
20240425,181000,1475884850,24750,24750,24750,24750,0
|
|
20240425,180900,1475884850,24750,24750,24750,24750,0
|
|
20240425,180800,1475884850,24750,24750,24750,24750,0
|
|
20240425,180700,1475884850,24750,24750,24750,24750,0
|
|
20240425,180600,1475884850,24750,24750,24750,24750,0
|
|
20240425,180500,1475884850,24750,24750,24750,24750,0
|
|
20240425,180400,1475884850,24750,24750,24750,24750,5523
|
|
20240425,180300,1475884850,24750,24750,24750,24750,0
|
|
20240425,180200,1475884850,24750,24750,24750,24750,0
|
|
20240425,180100,1475884850,24750,24750,24750,24750,0
|
|
20240425,180000,1475884850,24750,24750,24750,24750,0
|
|
20240425,175900,1475884850,24750,24750,24750,24750,0
|
|
20240425,175800,1475884850,24750,24750,24750,24750,0
|
|
20240425,175700,1475884850,24750,24750,24750,24750,0
|
|
20240425,175600,1475884850,24750,24750,24750,24750,0
|
|
20240425,175500,1475884850,24750,24750,24750,24750,0
|
|
20240425,175400,1475884850,24750,24750,24750,24750,0
|
|
20240425,175300,1475884850,24750,24750,24750,24750,0
|
|
20240425,175200,1475884850,24750,24750,24750,24750,0
|
|
20240425,175100,1475884850,24750,24750,24750,24750,0
|
|
20240425,175000,1475884850,24750,24750,24750,24750,0
|
|
20240425,174900,1475884850,24750,24750,24750,24750,0
|
|
20240425,174800,1475884850,24750,24750,24750,24750,0
|
|
20240425,174700,1475884850,24750,24750,24750,24750,0
|
|
20240425,174600,1475884850,24750,24750,24750,24750,0
|
|
20240425,174500,1475884850,24750,24750,24750,24750,0
|
|
20240425,174400,1475884850,24750,24750,24750,24750,0
|
|
20240425,174300,1475884850,24750,24750,24750,24750,0
|
|
20240425,174200,1475884850,24750,24750,24750,24750,0
|
|
20240425,174100,1475884850,24750,24750,24750,24750,0
|
|
20240425,174000,1475884850,24750,24750,24750,24750,0
|
|
20240425,173900,1475884850,24750,24750,24750,24750,0
|
|
20240425,173800,1475884850,24750,24750,24750,24750,0
|
|
20240425,173700,1475884850,24750,24750,24750,24750,0
|
|
20240425,173600,1475884850,24750,24750,24750,24750,0
|
|
20240425,173500,1475884850,24750,24750,24750,24750,0
|
|
20240425,173400,1475884850,24750,24750,24750,24750,5523
|
|
20240425,173300,1475884850,24750,24750,24750,24750,0
|
|
20240425,173200,1475884850,24750,24750,24750,24750,0
|
|
20240425,173100,1475884850,24750,24750,24750,24750,0
|
|
20240425,173000,1475884850,24750,24750,24750,24750,0
|
|
20240425,172900,1475884850,24750,24750,24750,24750,0
|
|
20240425,172800,1475884850,24750,24750,24750,24750,0
|
|
20240425,172700,1475884850,24750,24750,24750,24750,0
|
|
20240425,172600,1475884850,24750,24750,24750,24750,0
|
|
20240425,172500,1475884850,24750,24750,24750,24750,0
|
|
20240425,172400,1475884850,24750,24750,24750,24750,0
|
|
20240425,172300,1475884850,24750,24750,24750,24750,0
|
|
20240425,172200,1475884850,24750,24750,24750,24750,0
|
|
20240425,172100,1475884850,24750,24750,24750,24750,0
|
|
20240425,172000,1475884850,24750,24750,24750,24750,0
|
|
20240425,171900,1475884850,24750,24750,24750,24750,0
|
|
20240425,171800,1475884850,24750,24750,24750,24750,0
|
|
20240425,171700,1475884850,24750,24750,24750,24750,0
|
|
20240425,171600,1475884850,24750,24750,24750,24750,0
|
|
20240425,171500,1475884850,24750,24750,24750,24750,0
|
|
20240425,171400,1475884850,24750,24750,24750,24750,0
|
|
20240425,171300,1475884850,24750,24750,24750,24750,0
|
|
20240425,171200,1475884850,24750,24750,24750,24750,0
|
|
20240425,171100,1475884850,24750,24750,24750,24750,0
|
|
20240425,171000,1475884850,24750,24750,24750,24750,0
|
|
20240425,170900,1475884850,24750,24750,24750,24750,0
|
|
20240425,170800,1475884850,24750,24750,24750,24750,0
|
|
20240425,170700,1475884850,24750,24750,24750,24750,0
|
|
20240425,170600,1475884850,24750,24750,24750,24750,0
|
|
20240425,170500,1475884850,24750,24750,24750,24750,0
|
|
20240425,170400,1475884850,24750,24750,24750,24750,5523
|
|
20240425,170300,1475884850,24750,24750,24750,24750,0
|
|
20240425,170200,1475884850,24750,24750,24750,24750,0
|
|
20240425,170100,1475884850,24750,24750,24750,24750,0
|
|
20240425,170000,1475884850,24750,24750,24750,24750,0
|
|
20240425,165900,1475884850,24750,24750,24750,24750,0
|
|
20240425,165800,1475884850,24750,24750,24750,24750,0
|
|
20240425,165700,1475884850,24750,24750,24750,24750,0
|
|
20240425,165600,1475884850,24750,24750,24750,24750,0
|
|
20240425,165500,1475884850,24750,24750,24750,24750,0
|
|
20240425,165400,1475884850,24750,24750,24750,24750,0
|
|
20240425,165300,1475884850,24750,24750,24750,24750,0
|
|
20240425,165200,1475884850,24750,24750,24750,24750,0
|
|
20240425,165100,1475884850,24750,24750,24750,24750,0
|
|
20240425,165000,1475884850,24750,24750,24750,24750,0
|
|
20240425,164900,1475884850,24750,24750,24750,24750,0
|
|
20240425,164800,1475884850,24750,24750,24750,24750,0
|
|
20240425,164700,1475884850,24750,24750,24750,24750,0
|
|
20240425,164600,1475884850,24750,24750,24750,24750,0
|
|
20240425,164500,1475884850,24750,24750,24750,24750,0
|
|
20240425,164400,1475884850,24750,24750,24750,24750,0
|
|
20240425,164300,1475884850,24750,24750,24750,24750,0
|
|
20240425,164200,1475884850,24750,24750,24750,24750,0
|
|
20240425,164100,1475884850,24750,24750,24750,24750,0
|
|
20240425,164000,1475884850,24750,24750,24750,24750,0
|
|
20240425,163900,1475884850,24750,24750,24750,24750,0
|
|
20240425,163800,1475884850,24750,24750,24750,24750,0
|
|
20240425,163700,1475884850,24750,24750,24750,24750,0
|
|
20240425,163600,1475884850,24750,24750,24750,24750,0
|
|
20240425,163500,1475884850,24750,24750,24750,24750,0
|
|
20240425,163400,1475884850,24750,24750,24750,24750,5523
|
|
20240425,163300,1475884850,24750,24750,24750,24750,0
|
|
20240425,163200,1475884850,24750,24750,24750,24750,0
|
|
20240425,163100,1475884850,24750,24750,24750,24750,0
|
|
20240425,163000,1475884850,24750,24750,24750,24750,0
|
|
20240425,162900,1475884850,24750,24750,24750,24750,0
|
|
20240425,162800,1475884850,24750,24750,24750,24750,0
|
|
20240425,162700,1475884850,24750,24750,24750,24750,0
|
|
20240425,162600,1475884850,24750,24750,24750,24750,0
|
|
20240425,162500,1475884850,24750,24750,24750,24750,0
|
|
20240425,162400,1475884850,24750,24750,24750,24750,0
|
|
20240425,162300,1475884850,24750,24750,24750,24750,0
|
|
20240425,162200,1475884850,24750,24750,24750,24750,0
|
|
20240425,162100,1475884850,24750,24750,24750,24750,0
|
|
20240425,162000,1475884850,24750,24750,24750,24750,0
|
|
20240425,161900,1475884850,24750,24750,24750,24750,0
|
|
20240425,161800,1475884850,24750,24750,24750,24750,0
|
|
20240425,161700,1475884850,24750,24750,24750,24750,0
|
|
20240425,161600,1475884850,24750,24750,24750,24750,0
|
|
20240425,161500,1475884850,24750,24750,24750,24750,0
|
|
20240425,161400,1475884850,24750,24750,24750,24750,0
|
|
20240425,161300,1475884850,24750,24750,24750,24750,0
|
|
20240425,161200,1475884850,24750,24750,24750,24750,0
|
|
20240425,161100,1475884850,24750,24750,24750,24750,0
|
|
20240425,161000,1475884850,24750,24750,24750,24750,0
|
|
20240425,160900,1475884850,24750,24750,24750,24750,0
|
|
20240425,160800,1475884850,24750,24750,24750,24750,0
|
|
20240425,160700,1475884850,24750,24750,24750,24750,0
|
|
20240425,160600,1475884850,24750,24750,24750,24750,0
|
|
20240425,160500,1475884850,24750,24750,24750,24750,0
|
|
20240425,160400,1475884850,24750,24750,24750,24750,5523
|
|
20240425,160300,1475884850,24750,24750,24750,24750,0
|
|
20240425,160200,1475884850,24750,24750,24750,24750,0
|
|
20240425,160100,1475884850,24750,24750,24750,24750,0
|
|
20240425,160000,1475884850,24750,24750,24750,24750,0
|
|
20240425,155900,1475884850,24750,24750,24750,24750,0
|
|
20240425,155800,1475884850,24750,24750,24750,24750,0
|
|
20240425,155700,1475884850,24750,24750,24750,24750,0
|
|
20240425,155600,1475884850,24750,24750,24750,24750,0
|
|
20240425,155500,1475884850,24750,24750,24750,24750,0
|
|
20240425,155400,1475884850,24750,24750,24750,24750,0
|
|
20240425,155300,1475884850,24750,24750,24750,24750,0
|
|
20240425,155200,1475884850,24750,24750,24750,24750,0
|
|
20240425,155100,1475884850,24750,24750,24750,24750,0
|
|
20240425,155000,1475884850,24750,24750,24750,24750,0
|
|
20240425,154900,1475884850,24750,24750,24750,24750,0
|
|
20240425,154800,1475884850,24750,24750,24750,24750,0
|
|
20240425,154700,1475884850,24750,24750,24750,24750,0
|
|
20240425,154600,1475884850,24750,24750,24750,24750,0
|
|
20240425,154500,1475884850,24750,24750,24750,24750,0
|
|
20240425,154400,1475884850,24750,24750,24750,24750,0
|
|
20240425,154300,1475884850,24750,24750,24750,24750,0
|
|
20240425,154200,1475884850,24750,24750,24750,24750,0
|
|
20240425,154100,1475884850,24750,24750,24750,24750,0
|
|
20240425,154000,1475884850,24750,24750,24750,24750,0
|
|
20240425,153900,1475884850,24750,24750,24750,24750,0
|
|
20240425,153800,1475884850,24750,24750,24750,24750,0
|
|
20240425,153700,1475884850,24750,24750,24750,24750,0
|
|
20240425,153600,1475884850,24750,24750,24750,24750,0
|
|
20240425,153500,1475884850,24750,24750,24750,24750,0
|
|
20240425,153400,1475884850,24750,24750,24750,24750,5523
|
|
20240425,153300,1475884850,24750,24750,24750,24750,0
|
|
20240425,153200,1475884850,24750,24750,24750,24750,0
|
|
20240425,153100,1475884850,24750,24750,24750,24750,0
|
|
20240425,153000,1475884850,24750,24750,24750,24750,5523
|
|
20240425,152900,1339190600,24500,24500,24500,24500,0
|
|
20240425,152800,1339190600,24500,24500,24500,24500,0
|
|
20240425,152700,1339190600,24500,24500,24500,24500,0
|
|
20240425,152600,1339190600,24500,24500,24500,24500,0
|
|
20240425,152500,1339190600,24500,24500,24500,24500,0
|
|
20240425,152400,1339190600,24500,24500,24500,24500,0
|
|
20240425,152300,1339190600,24500,24500,24500,24500,0
|
|
20240425,152200,1339190600,24500,24500,24500,24500,0
|
|
20240425,152100,1339190600,24500,24500,24500,24500,0
|
|
20240425,152000,1339190600,24500,24500,24500,24500,0
|
|
20240425,151900,1339190600,24500,24500,24600,24500,2220
|
|
20240425,151800,1284658150,24500,24600,24600,24500,3304
|
|
20240425,151700,1203556700,24550,24600,24650,24550,3035
|
|
20240425,151600,1128895950,24600,24600,24650,24600,590
|
|
20240425,151500,1114381800,24600,24650,24650,24600,1323
|
|
20240425,151400,1081835950,24600,24600,24600,24600,1
|
|
20240425,151300,1081811350,24600,24600,24600,24600,144
|
|
20240425,151200,1078268950,24650,24600,24650,24600,234
|
|
20240425,151100,1072512500,24650,24650,24650,24650,10
|
|
20240425,151000,1072266000,24650,24600,24650,24600,724
|
|
20240425,150900,1054454950,24650,24650,24650,24650,2
|
|
20240425,150800,1054405650,24650,24650,24650,24600,328
|
|
20240425,150700,1046335450,24650,24650,24650,24650,2
|
|
20240425,150600,1046286150,24650,24650,24650,24650,9
|
|
20240425,150500,1046064300,24650,24650,24650,24650,102
|
|
20240425,150400,1043550000,24650,24650,24650,24650,91
|
|
20240425,150300,1041306850,24650,24650,24650,24650,0
|
|
20240425,150200,1041306850,24650,24650,24650,24650,25
|
|
20240425,150100,1040690600,24600,24650,24650,24600,12
|
|
20240425,150000,1040395350,24650,24650,24650,24650,500
|
|
20240425,145900,1028070350,24650,24700,24700,24650,25
|
|
20240425,145800,1027454050,24700,24700,24700,24700,0
|
|
20240425,145700,1027454050,24700,24700,24700,24700,0
|
|
20240425,145600,1027454050,24700,24700,24700,24700,93
|
|
20240425,145500,1025156950,24700,24700,24700,24700,1
|
|
20240425,145400,1025132250,24700,24700,24700,24700,38
|
|
20240425,145300,1024193650,24700,24700,24700,24700,0
|
|
20240425,145200,1024193650,24700,24750,24750,24700,31
|
|
20240425,145100,1023426950,24750,24750,24750,24750,0
|
|
20240425,145000,1023426950,24750,24750,24750,24750,100
|
|
20240425,144900,1020951950,24750,24750,24750,24750,5
|
|
20240425,144800,1020828200,24700,24700,24700,24700,0
|
|
20240425,144700,1020828200,24700,24750,24750,24700,160
|
|
20240425,144600,1016876150,24750,24750,24750,24750,0
|
|
20240425,144500,1016876150,24750,24750,24750,24750,0
|
|
20240425,144400,1016876150,24750,24700,24750,24700,275
|
|
20240425,144300,1010081600,24700,24700,24700,24700,3
|
|
20240425,144200,1010007500,24650,24650,24650,24650,0
|
|
20240425,144100,1010007500,24650,24650,24650,24650,3
|
|
20240425,144000,1009933550,24650,24700,24700,24650,701
|
|
20240425,143900,992632550,24700,24700,24700,24700,438
|
|
20240425,143800,981813950,24700,24700,24700,24700,0
|
|
20240425,143700,981813950,24700,24700,24700,24700,11
|
|
20240425,143600,981542250,24700,24700,24700,24700,1101
|
|
20240425,143500,954347550,24700,24700,24700,24700,350
|
|
20240425,143400,945702550,24700,24700,24700,24700,8
|
|
20240425,143300,945504950,24700,24700,24700,24700,0
|
|
20240425,143200,945504950,24700,24700,24700,24650,1560
|
|
20240425,143100,907047350,24700,24700,24700,24700,0
|
|
20240425,143000,907047350,24700,24700,24700,24700,0
|
|
20240425,142900,907047350,24700,24700,24700,24700,15
|
|
20240425,142800,906676850,24700,24700,24700,24700,0
|
|
20240425,142700,906676850,24700,24700,24700,24700,111
|
|
20240425,142600,903935150,24700,24700,24700,24700,0
|
|
20240425,142500,903935150,24700,24700,24700,24700,1049
|
|
20240425,142400,878024850,24700,24700,24700,24700,0
|
|
20240425,142300,878024850,24700,24700,24700,24700,1
|
|
20240425,142200,878000150,24700,24750,24750,24700,56
|
|
20240425,142100,876616850,24700,24700,24700,24700,66
|
|
20240425,142000,874986650,24700,24700,24700,24700,400
|
|
20240425,141900,865106650,24700,24800,24800,24700,169
|
|
20240425,141800,860925350,24750,24800,24800,24750,18
|
|
20240425,141700,860479750,24800,24800,24800,24800,0
|
|
20240425,141600,860479750,24800,24800,24800,24800,5
|
|
20240425,141500,860355750,24800,24800,24800,24800,10
|
|
20240425,141400,860107750,24800,24800,24800,24800,6
|
|
20240425,141300,859958950,24750,24750,24750,24750,70
|
|
20240425,141200,858226450,24750,24750,24750,24750,8
|
|
20240425,141100,858028450,24800,24800,24800,24800,17
|
|
20240425,141000,857606850,24800,24800,24800,24800,0
|
|
20240425,140900,857606850,24800,24800,24800,24800,16
|
|
20240425,140800,857210050,24750,24750,24750,24750,8
|
|
20240425,140700,857012050,24750,24750,24750,24750,0
|
|
20240425,140600,857012050,24750,24750,24750,24750,0
|
|
20240425,140500,857012050,24750,24750,24750,24750,46
|
|
20240425,140400,855873550,24750,24750,24750,24750,13
|
|
20240425,140300,855551800,24800,24800,24800,24800,1
|
|
20240425,140200,855527000,24800,24800,24800,24800,1
|
|
20240425,140100,855502200,24800,24800,24800,24800,5
|
|
20240425,140000,855378200,24800,24850,24850,24800,41
|
|
20240425,135900,854361350,24800,24800,24800,24800,265
|
|
20240425,135800,847789350,24800,24800,24800,24800,0
|
|
20240425,135700,847789350,24800,24800,24800,24800,100
|
|
20240425,135600,845309350,24750,24750,24750,24750,0
|
|
20240425,135500,845309350,24750,24750,24800,24750,111
|
|
20240425,135400,842557100,24800,24800,24800,24800,100
|
|
20240425,135300,840077100,24800,24800,24800,24800,2
|
|
20240425,135200,840027500,24800,24800,24800,24800,0
|
|
20240425,135100,840027500,24800,24800,24800,24800,300
|
|
20240425,135000,832587500,24750,24750,24750,24750,0
|
|
20240425,134900,832587500,24750,24750,24750,24750,0
|
|
20240425,134800,832587500,24750,24750,24750,24750,20
|
|
20240425,134700,832092500,24750,24750,24750,24750,11
|
|
20240425,134600,831820250,24750,24750,24750,24750,0
|
|
20240425,134500,831820250,24750,24750,24750,24750,0
|
|
20240425,134400,831820250,24750,24750,24750,24750,0
|
|
20240425,134300,831820250,24750,24750,24750,24750,0
|
|
20240425,134200,831820250,24750,24750,24750,24750,0
|
|
20240425,134100,831820250,24750,24750,24750,24750,15
|
|
20240425,134000,831449000,24750,24750,24750,24750,1
|
|
20240425,133900,831424250,24800,24800,24800,24800,1
|
|
20240425,133800,831399450,24800,24800,24800,24800,10
|
|
20240425,133700,831151450,24800,24800,24800,24800,10
|
|
20240425,133600,830903450,24850,24850,24850,24850,0
|
|
20240425,133500,830903450,24850,24850,24850,24850,0
|
|
20240425,133400,830903450,24850,24850,24850,24850,21
|
|
20240425,133300,830381600,24850,24850,24850,24850,0
|
|
20240425,133200,830381600,24850,24850,24850,24850,0
|
|
20240425,133100,830381600,24850,24850,24850,24850,0
|
|
20240425,133000,830381600,24850,24850,24850,24850,1
|
|
20240425,132900,830356750,24800,24800,24800,24800,0
|
|
20240425,132800,830356750,24800,24800,24800,24800,0
|
|
20240425,132700,830356750,24800,24800,24800,24800,0
|
|
20240425,132600,830356750,24800,24800,24800,24800,1
|
|
20240425,132500,830331950,24750,24800,24800,24750,317
|
|
20240425,132400,822478700,24850,24850,24850,24850,0
|
|
20240425,132300,822478700,24850,24800,24850,24800,200
|
|
20240425,132200,817510250,24750,24800,24800,24750,490
|
|
20240425,132100,805377450,24800,24800,24800,24800,0
|
|
20240425,132000,805377450,24800,24800,24800,24800,100
|
|
20240425,131900,802897450,24800,24800,24800,24800,0
|
|
20240425,131800,802897450,24800,24800,24800,24800,100
|
|
20240425,131700,800417450,24800,24800,24800,24800,0
|
|
20240425,131600,800417450,24800,24800,24800,24800,1
|
|
20240425,131500,800392650,24750,24750,24750,24750,153
|
|
20240425,131400,796605900,24750,24750,24750,24750,0
|
|
20240425,131300,796605900,24750,24750,24750,24750,0
|
|
20240425,131200,796605900,24750,24750,24750,24750,0
|
|
20240425,131100,796605900,24750,24800,24800,24750,21
|
|
20240425,131000,796085650,24800,24800,24800,24800,10
|
|
20240425,130900,795837650,24800,24800,24800,24800,10
|
|
20240425,130800,795589650,24800,24800,24800,24800,0
|
|
20240425,130700,795589650,24800,24800,24800,24800,1
|
|
20240425,130600,795564850,24800,24800,24800,24800,9
|
|
20240425,130500,795341650,24800,24800,24800,24800,212
|
|
20240425,130400,790084050,24800,24800,24800,24800,0
|
|
20240425,130300,790084050,24800,24800,24800,24800,0
|
|
20240425,130200,790084050,24800,24800,24800,24800,0
|
|
20240425,130100,790084050,24800,24800,24800,24800,0
|
|
20240425,130000,790084050,24800,24800,24800,24800,0
|
|
20240425,125900,790084050,24800,24800,24800,24800,7
|
|
20240425,125800,789910450,24800,24800,24800,24800,0
|
|
20240425,125700,789910450,24800,24800,24800,24800,0
|
|
20240425,125600,789910450,24800,24800,24800,24800,3
|
|
20240425,125500,789836050,24800,24800,24800,24800,0
|
|
20240425,125400,789836050,24800,24800,24800,24800,0
|
|
20240425,125300,789836050,24800,24800,24800,24800,0
|
|
20240425,125200,789836050,24800,24800,24800,24800,142
|
|
20240425,125100,786314450,24800,24800,24800,24800,27
|
|
20240425,125000,785644850,24800,24800,24800,24800,0
|
|
20240425,124900,785644850,24800,24800,24800,24800,28
|
|
20240425,124800,784950450,24800,24800,24800,24800,0
|
|
20240425,124700,784950450,24800,24800,24800,24800,0
|
|
20240425,124600,784950450,24800,24800,24800,24800,0
|
|
20240425,124500,784950450,24800,24800,24800,24800,0
|
|
20240425,124400,784950450,24800,24800,24800,24800,0
|
|
20240425,124300,784950450,24800,24800,24800,24800,2
|
|
20240425,124200,784900850,24850,24850,24850,24850,0
|
|
20240425,124100,784900850,24850,24850,24850,24850,0
|
|
20240425,124000,784900850,24850,24850,24850,24850,0
|
|
20240425,123900,784900850,24850,24850,24850,24850,0
|
|
20240425,123800,784900850,24850,24850,24850,24850,0
|
|
20240425,123700,784900850,24850,24800,24850,24800,81
|
|
20240425,123600,782888050,24800,24800,24800,24800,0
|
|
20240425,123500,782888050,24800,24800,24800,24800,0
|
|
20240425,123400,782888050,24800,24800,24800,24800,11
|
|
20240425,123300,782615250,24800,24800,24800,24800,0
|
|
20240425,123200,782615250,24800,24800,24800,24800,2
|
|
20240425,123100,782565650,24850,24850,24850,24850,0
|
|
20240425,123000,782565650,24850,24850,24850,24850,0
|
|
20240425,122900,782565650,24850,24850,24850,24850,0
|
|
20240425,122800,782565650,24850,24850,24850,24850,14
|
|
20240425,122700,782217750,24850,24800,24850,24800,157
|
|
20240425,122600,778323150,24800,24800,24800,24800,7
|
|
20240425,122500,778149550,24800,24800,24800,24800,0
|
|
20240425,122400,778149550,24800,24800,24800,24800,7
|
|
20240425,122300,777975950,24800,24800,24800,24800,0
|
|
20240425,122200,777975950,24800,24800,24800,24800,23
|
|
20240425,122100,777405550,24800,24800,24800,24800,61
|
|
20240425,122000,775892750,24800,24800,24800,24800,0
|
|
20240425,121900,775892750,24800,24800,24800,24800,156
|
|
20240425,121800,772023950,24800,24800,24800,24800,0
|
|
20240425,121700,772023950,24800,24800,24800,24800,0
|
|
20240425,121600,772023950,24800,24800,24800,24800,4
|
|
20240425,121500,771924750,24800,24800,24800,24800,0
|
|
20240425,121400,771924750,24800,24800,24800,24800,0
|
|
20240425,121300,771924750,24800,24800,24800,24800,0
|
|
20240425,121200,771924750,24800,24850,24850,24800,2
|
|
20240425,121100,771875100,24850,24850,24850,24850,0
|
|
20240425,121000,771875100,24850,24850,24850,24850,96
|
|
20240425,120900,769489500,24900,24900,24900,24900,0
|
|
20240425,120800,769489500,24900,24900,24900,24900,1
|
|
20240425,120700,769464600,24900,24900,24900,24900,10
|
|
20240425,120600,769215600,24900,24900,24900,24900,12
|
|
20240425,120500,768916800,24900,24900,24900,24900,0
|
|
20240425,120400,768916800,24900,24900,24900,24900,0
|
|
20240425,120300,768916800,24900,24900,24900,24900,1
|
|
20240425,120200,768891900,24900,24900,24900,24900,14
|
|
20240425,120100,768543300,24900,24900,24900,24900,0
|
|
20240425,120000,768543300,24900,24900,24900,24900,0
|
|
20240425,115900,768543300,24900,24900,24900,24900,0
|
|
20240425,115800,768543300,24900,24900,24900,24900,0
|
|
20240425,115700,768543300,24900,24900,24900,24900,0
|
|
20240425,115600,768543300,24900,24900,24900,24900,0
|
|
20240425,115500,768543300,24900,24800,24900,24800,5
|
|
20240425,115400,768418900,24850,24850,24850,24850,0
|
|
20240425,115300,768418900,24850,24800,24850,24800,2196
|
|
20240425,115200,713950900,24850,24850,24850,24850,0
|
|
20240425,115100,713950900,24850,24850,24850,24850,2
|
|
20240425,115000,713901200,24850,24850,24850,24850,101
|
|
20240425,114900,711391350,24850,24850,24850,24850,21
|
|
20240425,114800,710869500,24850,24850,24850,24850,0
|
|
20240425,114700,710869500,24850,24850,24850,24850,1
|
|
20240425,114600,710844650,24850,24850,24850,24850,0
|
|
20240425,114500,710844650,24850,24850,24850,24850,0
|
|
20240425,114400,710844650,24850,24850,24850,24850,0
|
|
20240425,114300,710844650,24850,24850,24850,24850,0
|
|
20240425,114200,710844650,24850,24850,24850,24850,0
|
|
20240425,114100,710844650,24850,24850,24850,24850,145
|
|
20240425,114000,707241400,24800,24800,24800,24800,0
|
|
20240425,113900,707241400,24800,24800,24800,24800,1
|
|
20240425,113800,707216600,24800,24800,24800,24800,30
|
|
20240425,113700,706472600,24800,24800,24800,24800,1
|
|
20240425,113600,706447800,24900,24900,24900,24900,0
|
|
20240425,113500,706447800,24900,24900,24900,24900,2
|
|
20240425,113400,706398000,24850,24800,24900,24800,652
|
|
20240425,113300,690187850,24800,24800,24800,24800,10
|
|
20240425,113200,689939850,24850,24850,24850,24850,1
|
|
20240425,113100,689915000,24850,24800,24850,24800,104
|
|
20240425,113000,687335750,24700,24800,24800,24700,331
|
|
20240425,112900,679150150,24800,24700,24800,24700,2351
|
|
20240425,112800,621071950,24750,24750,24750,24750,37
|
|
20240425,112700,620156200,24750,24750,24750,24750,20
|
|
20240425,112600,619661200,24750,24750,24750,24750,339
|
|
20240425,112500,611270950,24800,24800,24800,24800,359
|
|
20240425,112400,602367750,24800,24800,24800,24800,0
|
|
20240425,112300,602367750,24800,24800,24800,24800,0
|
|
20240425,112200,602367750,24800,24800,24800,24800,0
|
|
20240425,112100,602367750,24800,24800,24800,24800,0
|
|
20240425,112000,602367750,24800,24850,24850,24800,16
|
|
20240425,111900,601970700,24850,24800,24850,24800,7
|
|
20240425,111800,601797050,24800,24800,24800,24800,0
|
|
20240425,111700,601797050,24800,24800,24800,24800,5
|
|
20240425,111600,601673050,24800,24800,24800,24800,0
|
|
20240425,111500,601673050,24800,24800,24800,24800,0
|
|
20240425,111400,601673050,24800,24800,24800,24800,10
|
|
20240425,111300,601425050,24850,24850,24850,24850,0
|
|
20240425,111200,601425050,24850,24850,24850,24850,73
|
|
20240425,111100,599611000,24850,24850,24850,24850,19
|
|
20240425,111000,599138850,24850,24850,24850,24850,1
|
|
20240425,110900,599114000,24850,24850,24850,24850,138
|
|
20240425,110800,595684700,24850,24850,24850,24850,0
|
|
20240425,110700,595684700,24850,24850,24850,24850,0
|
|
20240425,110600,595684700,24850,24850,24850,24850,27
|
|
20240425,110500,595013750,24850,24850,24850,24850,1
|
|
20240425,110400,594988900,24850,24850,24850,24850,303
|
|
20240425,110300,587459350,24850,24850,24850,24850,10
|
|
20240425,110200,587210850,24850,24850,24850,24850,60
|
|
20240425,110100,585719850,24850,24850,24850,24850,0
|
|
20240425,110000,585719850,24850,24850,24850,24850,0
|
|
20240425,105900,585719850,24850,24850,24850,24850,20
|
|
20240425,105800,585222850,24850,24850,24850,24850,0
|
|
20240425,105700,585222850,24850,24850,24850,24850,2
|
|
20240425,105600,585173150,24850,24850,24850,24850,1
|
|
20240425,105500,585148300,24800,24800,24800,24800,1
|
|
20240425,105400,585123500,24900,24900,24900,24900,4
|
|
20240425,105300,585023900,24900,24900,24900,24900,52
|
|
20240425,105200,583729100,24850,24850,24850,24850,84
|
|
20240425,105100,581641700,24850,24850,24850,24850,0
|
|
20240425,105000,581641700,24850,24850,24850,24850,0
|
|
20240425,104900,581641700,24850,24850,24850,24850,88
|
|
20240425,104800,579454900,24850,24850,24850,24800,54
|
|
20240425,104700,578115300,24850,24850,24850,24850,0
|
|
20240425,104600,578115300,24850,24800,24850,24800,654
|
|
20240425,104500,561863700,24800,24800,24800,24800,3
|
|
20240425,104400,561789300,24800,24800,24800,24800,48
|
|
20240425,104300,560598900,24800,24800,24800,24800,0
|
|
20240425,104200,560598900,24800,24800,24800,24800,10
|
|
20240425,104100,560350900,24800,24800,24800,24800,0
|
|
20240425,104000,560350900,24800,24800,24800,24800,0
|
|
20240425,103900,560350900,24800,24800,24800,24800,0
|
|
20240425,103800,560350900,24800,24800,24800,24800,30
|
|
20240425,103700,559606900,24800,24800,24800,24800,51
|
|
20240425,103600,558342100,24800,24800,24800,24800,0
|
|
20240425,103500,558342100,24800,24800,24800,24800,171
|
|
20240425,103400,554101300,24750,24750,24750,24750,185
|
|
20240425,103300,549522550,24750,24700,24750,24700,71
|
|
20240425,103200,547768750,24650,24650,24650,24650,0
|
|
20240425,103100,547768750,24650,24650,24650,24650,71
|
|
20240425,103000,546018600,24700,24700,24700,24700,0
|
|
20240425,102900,546018600,24700,24700,24700,24700,1
|
|
20240425,102800,545993900,24700,24700,24700,24700,23
|
|
20240425,102700,545425800,24750,24750,24750,24750,0
|
|
20240425,102600,545425800,24750,24750,24750,24750,50
|
|
20240425,102500,544188300,24650,24700,24700,24650,1126
|
|
20240425,102400,516411300,24700,24700,24700,24700,92
|
|
20240425,102300,514138900,24750,24750,24750,24750,5
|
|
20240425,102200,514015150,24750,24750,24750,24750,2
|
|
20240425,102100,513965650,24750,24750,24750,24750,359
|
|
20240425,102000,505080400,24750,24750,24750,24750,6
|
|
20240425,101900,504931900,24750,24750,24750,24750,75
|
|
20240425,101800,503075650,24750,24750,24750,24750,114
|
|
20240425,101700,500254150,24750,24750,24750,24750,100
|
|
20240425,101600,497779150,24750,24750,24750,24750,0
|
|
20240425,101500,497779150,24750,24750,24750,24750,11
|
|
20240425,101400,497506900,24750,24750,24750,24750,6
|
|
20240425,101300,497358400,24800,24800,24800,24800,11
|
|
20240425,101200,497085600,24800,24800,24800,24800,15
|
|
20240425,101100,496713600,24800,24800,24800,24700,555
|
|
20240425,101000,482963300,24850,24850,24850,24850,0
|
|
20240425,100900,482963300,24850,24850,24850,24850,1
|
|
20240425,100800,482938450,24850,24850,24850,24800,112
|
|
20240425,100700,480155350,24850,24850,24850,24850,0
|
|
20240425,100600,480155350,24850,24850,24850,24850,67
|
|
20240425,100500,478490400,24850,24850,24850,24850,24
|
|
20240425,100400,477894000,24800,24800,24800,24800,115
|
|
20240425,100300,475042000,24800,24800,24800,24800,2
|
|
20240425,100200,474992400,24800,24800,24800,24800,103
|
|
20240425,100100,472438000,24800,24800,24800,24800,43
|
|
20240425,100000,471371600,24800,24750,24800,24750,2
|
|
20240425,095900,471322050,24750,24750,24750,24750,109
|
|
20240425,095800,468624300,24750,24750,24750,24750,104
|
|
20240425,095700,466050300,24750,24750,24750,24750,50
|
|
20240425,095600,464812800,24750,24750,24750,24750,0
|
|
20240425,095500,464812800,24750,24750,24750,24750,14
|
|
20240425,095400,464466300,24750,24750,24750,24750,31
|
|
20240425,095300,463699050,24750,24750,24750,24750,6
|
|
20240425,095200,463550550,24700,24700,24700,24700,47
|
|
20240425,095100,462389650,24700,24700,24700,24700,219
|
|
20240425,095000,456980350,24650,24700,24700,24650,213
|
|
20240425,094900,451719800,24650,24650,24700,24650,180
|
|
20240425,094800,447277800,24650,24650,24650,24650,1
|
|
20240425,094700,447253150,24700,24700,24700,24700,23
|
|
20240425,094600,446685050,24700,24700,24700,24700,182
|
|
20240425,094500,442189650,24700,24750,24750,24700,31
|
|
20240425,094400,441423900,24700,24700,24700,24700,101
|
|
20240425,094300,438929200,24700,24700,24700,24700,0
|
|
20240425,094200,438929200,24700,24700,24700,24700,10
|
|
20240425,094100,438682200,24700,24700,24700,24700,1
|
|
20240425,094000,438657500,24700,24700,24750,24700,37
|
|
20240425,093900,437743100,24700,24700,24700,24700,141
|
|
20240425,093800,434260400,24700,24750,24750,24700,90
|
|
20240425,093700,432034200,24700,24700,24700,24700,0
|
|
20240425,093600,432034200,24700,24700,24700,24700,67
|
|
20240425,093500,430379300,24700,24700,24700,24700,377
|
|
20240425,093400,421067400,24700,24700,24700,24700,802
|
|
20240425,093300,401258000,24700,24700,24700,24700,22
|
|
20240425,093200,400714600,24700,24700,24700,24700,126
|
|
20240425,093100,397602400,24700,24700,24700,24700,250
|
|
20240425,093000,391427400,24650,24700,24700,24650,101
|
|
20240425,092900,388932750,24600,24650,24700,24600,955
|
|
20240425,092800,365392900,24600,24600,24600,24600,5
|
|
20240425,092700,365269900,24600,24600,24600,24600,155
|
|
20240425,092600,361456900,24600,24600,24600,24600,512
|
|
20240425,092500,348861700,24600,24600,24600,24600,71
|
|
20240425,092400,347115100,24600,24650,24650,24600,72
|
|
20240425,092300,345343850,24650,24650,24650,24650,196
|
|
20240425,092200,340512450,24650,24650,24650,24650,85
|
|
20240425,092100,338417200,24650,24650,24650,24650,61
|
|
20240425,092000,336913550,24650,24700,24700,24650,57
|
|
20240425,091900,335508400,24600,24700,24700,24600,32
|
|
20240425,091800,334721000,24650,24650,24650,24650,351
|
|
20240425,091700,326068850,24700,24700,24700,24700,99
|
|
20240425,091600,323623550,24700,24750,24750,24700,1157
|
|
20240425,091500,295003850,24800,24800,24800,24800,5
|
|
20240425,091400,294879850,24800,24800,24800,24800,24
|
|
20240425,091300,294284650,24800,24800,24800,24800,50
|
|
20240425,091200,293044650,24800,24750,24800,24700,1947
|
|
20240425,091100,244862450,24750,24700,24750,24650,343
|
|
20240425,091000,236390500,24700,24650,24700,24650,50
|
|
20240425,090900,235157950,24600,24550,24600,24550,306
|
|
20240425,090800,227643650,24550,24550,24550,24550,107
|
|
20240425,090700,225016800,24550,24550,24550,24500,1644
|
|
20240425,090600,184712350,24550,24600,24600,24550,100
|
|
20240425,090500,182255900,24600,24600,24600,24550,916
|
|
20240425,090400,159736850,24650,24650,24650,24650,36
|
|
20240425,090300,158849450,24600,24700,24700,24600,484
|
|
20240425,090200,146921700,24700,24650,24700,24600,279
|
|
20240425,090100,140046250,24700,24600,24700,24550,1162
|
|
20240425,090000,111411300,24600,24550,24850,24550,4531
|