580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,183700,559426500,21050,21050,21050,21050,424
|
|
20240425,183600,559426500,21050,21050,21050,21050,0
|
|
20240425,183500,559426500,21050,21050,21050,21050,0
|
|
20240425,183400,559426500,21050,21050,21050,21050,0
|
|
20240425,183300,559426500,21050,21050,21050,21050,0
|
|
20240425,183200,559426500,21050,21050,21050,21050,0
|
|
20240425,183100,559426500,21050,21050,21050,21050,0
|
|
20240425,183000,559426500,21050,21050,21050,21050,0
|
|
20240425,182900,559426500,21050,21050,21050,21050,0
|
|
20240425,182800,559426500,21050,21050,21050,21050,0
|
|
20240425,182700,559426500,21050,21050,21050,21050,0
|
|
20240425,182600,559426500,21050,21050,21050,21050,0
|
|
20240425,182500,559426500,21050,21050,21050,21050,0
|
|
20240425,182400,559426500,21050,21050,21050,21050,0
|
|
20240425,182300,559426500,21050,21050,21050,21050,0
|
|
20240425,182200,559426500,21050,21050,21050,21050,0
|
|
20240425,182100,559426500,21050,21050,21050,21050,0
|
|
20240425,182000,559426500,21050,21050,21050,21050,0
|
|
20240425,181900,559426500,21050,21050,21050,21050,0
|
|
20240425,181800,559426500,21050,21050,21050,21050,0
|
|
20240425,181700,559426500,21050,21050,21050,21050,0
|
|
20240425,181600,559426500,21050,21050,21050,21050,0
|
|
20240425,181500,559426500,21050,21050,21050,21050,0
|
|
20240425,181400,559426500,21050,21050,21050,21050,0
|
|
20240425,181300,559426500,21050,21050,21050,21050,0
|
|
20240425,181200,559426500,21050,21050,21050,21050,0
|
|
20240425,181100,559426500,21050,21050,21050,21050,0
|
|
20240425,181000,559426500,21050,21050,21050,21050,0
|
|
20240425,180900,559426500,21050,21050,21050,21050,0
|
|
20240425,180800,559426500,21050,21050,21050,21050,0
|
|
20240425,180700,559426500,21050,21050,21050,21050,424
|
|
20240425,180600,559426500,21050,21050,21050,21050,0
|
|
20240425,180500,559426500,21050,21050,21050,21050,0
|
|
20240425,180400,559426500,21050,21050,21050,21050,0
|
|
20240425,180300,559426500,21050,21050,21050,21050,0
|
|
20240425,180200,559426500,21050,21050,21050,21050,0
|
|
20240425,180100,559426500,21050,21050,21050,21050,0
|
|
20240425,180000,559426500,21050,21050,21050,21050,0
|
|
20240425,175900,559426500,21050,21050,21050,21050,0
|
|
20240425,175800,559426500,21050,21050,21050,21050,0
|
|
20240425,175700,559426500,21050,21050,21050,21050,0
|
|
20240425,175600,559426500,21050,21050,21050,21050,0
|
|
20240425,175500,559426500,21050,21050,21050,21050,0
|
|
20240425,175400,559426500,21050,21050,21050,21050,0
|
|
20240425,175300,559426500,21050,21050,21050,21050,0
|
|
20240425,175200,559426500,21050,21050,21050,21050,0
|
|
20240425,175100,559426500,21050,21050,21050,21050,0
|
|
20240425,175000,559426500,21050,21050,21050,21050,0
|
|
20240425,174900,559426500,21050,21050,21050,21050,0
|
|
20240425,174800,559426500,21050,21050,21050,21050,0
|
|
20240425,174700,559426500,21050,21050,21050,21050,0
|
|
20240425,174600,559426500,21050,21050,21050,21050,0
|
|
20240425,174500,559426500,21050,21050,21050,21050,0
|
|
20240425,174400,559426500,21050,21050,21050,21050,0
|
|
20240425,174300,559426500,21050,21050,21050,21050,0
|
|
20240425,174200,559426500,21050,21050,21050,21050,0
|
|
20240425,174100,559426500,21050,21050,21050,21050,0
|
|
20240425,174000,559426500,21050,21050,21050,21050,0
|
|
20240425,173900,559426500,21050,21050,21050,21050,0
|
|
20240425,173800,559426500,21050,21050,21050,21050,0
|
|
20240425,173700,559426500,21050,21050,21050,21050,424
|
|
20240425,173600,559426500,21050,21050,21050,21050,0
|
|
20240425,173500,559426500,21050,21050,21050,21050,0
|
|
20240425,173400,559426500,21050,21050,21050,21050,0
|
|
20240425,173300,559426500,21050,21050,21050,21050,0
|
|
20240425,173200,559426500,21050,21050,21050,21050,0
|
|
20240425,173100,559426500,21050,21050,21050,21050,0
|
|
20240425,173000,559426500,21050,21050,21050,21050,0
|
|
20240425,172900,559426500,21050,21050,21050,21050,0
|
|
20240425,172800,559426500,21050,21050,21050,21050,0
|
|
20240425,172700,559426500,21050,21050,21050,21050,0
|
|
20240425,172600,559426500,21050,21050,21050,21050,0
|
|
20240425,172500,559426500,21050,21050,21050,21050,0
|
|
20240425,172400,559426500,21050,21050,21050,21050,0
|
|
20240425,172300,559426500,21050,21050,21050,21050,0
|
|
20240425,172200,559426500,21050,21050,21050,21050,0
|
|
20240425,172100,559426500,21050,21050,21050,21050,0
|
|
20240425,172000,559426500,21050,21050,21050,21050,0
|
|
20240425,171900,559426500,21050,21050,21050,21050,0
|
|
20240425,171800,559426500,21050,21050,21050,21050,0
|
|
20240425,171700,559426500,21050,21050,21050,21050,0
|
|
20240425,171600,559426500,21050,21050,21050,21050,0
|
|
20240425,171500,559426500,21050,21050,21050,21050,0
|
|
20240425,171400,559426500,21050,21050,21050,21050,0
|
|
20240425,171300,559426500,21050,21050,21050,21050,0
|
|
20240425,171200,559426500,21050,21050,21050,21050,0
|
|
20240425,171100,559426500,21050,21050,21050,21050,0
|
|
20240425,171000,559426500,21050,21050,21050,21050,0
|
|
20240425,170900,559426500,21050,21050,21050,21050,0
|
|
20240425,170800,559426500,21050,21050,21050,21050,0
|
|
20240425,170700,559426500,21050,21050,21050,21050,424
|
|
20240425,170600,559426500,21050,21050,21050,21050,0
|
|
20240425,170500,559426500,21050,21050,21050,21050,0
|
|
20240425,170400,559426500,21050,21050,21050,21050,0
|
|
20240425,170300,559426500,21050,21050,21050,21050,0
|
|
20240425,170200,559426500,21050,21050,21050,21050,0
|
|
20240425,170100,559426500,21050,21050,21050,21050,0
|
|
20240425,170000,559426500,21050,21050,21050,21050,0
|
|
20240425,165900,559426500,21050,21050,21050,21050,0
|
|
20240425,165800,559426500,21050,21050,21050,21050,0
|
|
20240425,165700,559426500,21050,21050,21050,21050,0
|
|
20240425,165600,559426500,21050,21050,21050,21050,0
|
|
20240425,165500,559426500,21050,21050,21050,21050,0
|
|
20240425,165400,559426500,21050,21050,21050,21050,0
|
|
20240425,165300,559426500,21050,21050,21050,21050,0
|
|
20240425,165200,559426500,21050,21050,21050,21050,0
|
|
20240425,165100,559426500,21050,21050,21050,21050,0
|
|
20240425,165000,559426500,21050,21050,21050,21050,0
|
|
20240425,164900,559426500,21050,21050,21050,21050,0
|
|
20240425,164800,559426500,21050,21050,21050,21050,0
|
|
20240425,164700,559426500,21050,21050,21050,21050,0
|
|
20240425,164600,559426500,21050,21050,21050,21050,0
|
|
20240425,164500,559426500,21050,21050,21050,21050,0
|
|
20240425,164400,559426500,21050,21050,21050,21050,0
|
|
20240425,164300,559426500,21050,21050,21050,21050,0
|
|
20240425,164200,559426500,21050,21050,21050,21050,0
|
|
20240425,164100,559426500,21050,21050,21050,21050,0
|
|
20240425,164000,559426500,21050,21050,21050,21050,0
|
|
20240425,163900,559426500,21050,21050,21050,21050,0
|
|
20240425,163800,559426500,21050,21050,21050,21050,0
|
|
20240425,163700,559426500,21050,21050,21050,21050,424
|
|
20240425,163600,559426500,21050,21050,21050,21050,0
|
|
20240425,163500,559426500,21050,21050,21050,21050,0
|
|
20240425,163400,559426500,21050,21050,21050,21050,0
|
|
20240425,163300,559426500,21050,21050,21050,21050,0
|
|
20240425,163200,559426500,21050,21050,21050,21050,0
|
|
20240425,163100,559426500,21050,21050,21050,21050,0
|
|
20240425,163000,559426500,21050,21050,21050,21050,0
|
|
20240425,162900,559426500,21050,21050,21050,21050,0
|
|
20240425,162800,559426500,21050,21050,21050,21050,0
|
|
20240425,162700,559426500,21050,21050,21050,21050,0
|
|
20240425,162600,559426500,21050,21050,21050,21050,0
|
|
20240425,162500,559426500,21050,21050,21050,21050,0
|
|
20240425,162400,559426500,21050,21050,21050,21050,0
|
|
20240425,162300,559426500,21050,21050,21050,21050,0
|
|
20240425,162200,559426500,21050,21050,21050,21050,0
|
|
20240425,162100,559426500,21050,21050,21050,21050,0
|
|
20240425,162000,559426500,21050,21050,21050,21050,0
|
|
20240425,161900,559426500,21050,21050,21050,21050,0
|
|
20240425,161800,559426500,21050,21050,21050,21050,0
|
|
20240425,161700,559426500,21050,21050,21050,21050,0
|
|
20240425,161600,559426500,21050,21050,21050,21050,0
|
|
20240425,161500,559426500,21050,21050,21050,21050,0
|
|
20240425,161400,559426500,21050,21050,21050,21050,0
|
|
20240425,161300,559426500,21050,21050,21050,21050,0
|
|
20240425,161200,559426500,21050,21050,21050,21050,0
|
|
20240425,161100,559426500,21050,21050,21050,21050,0
|
|
20240425,161000,559426500,21050,21050,21050,21050,0
|
|
20240425,160900,559426500,21050,21050,21050,21050,0
|
|
20240425,160800,559426500,21050,21050,21050,21050,0
|
|
20240425,160700,559426500,21050,21050,21050,21050,424
|
|
20240425,160600,559426500,21050,21050,21050,21050,0
|
|
20240425,160500,559426500,21050,21050,21050,21050,0
|
|
20240425,160400,559426500,21050,21050,21050,21050,0
|
|
20240425,160300,559426500,21050,21050,21050,21050,0
|
|
20240425,160200,559426500,21050,21050,21050,21050,0
|
|
20240425,160100,559426500,21050,21050,21050,21050,0
|
|
20240425,160000,559426500,21050,21050,21050,21050,0
|
|
20240425,155900,559426500,21050,21050,21050,21050,0
|
|
20240425,155800,559426500,21050,21050,21050,21050,0
|
|
20240425,155700,559426500,21050,21050,21050,21050,0
|
|
20240425,155600,559426500,21050,21050,21050,21050,0
|
|
20240425,155500,559426500,21050,21050,21050,21050,0
|
|
20240425,155400,559426500,21050,21050,21050,21050,0
|
|
20240425,155300,559426500,21050,21050,21050,21050,0
|
|
20240425,155200,559426500,21050,21050,21050,21050,0
|
|
20240425,155100,559426500,21050,21050,21050,21050,0
|
|
20240425,155000,559426500,21050,21050,21050,21050,0
|
|
20240425,154900,559426500,21050,21050,21050,21050,0
|
|
20240425,154800,559426500,21050,21050,21050,21050,0
|
|
20240425,154700,559426500,21050,21050,21050,21050,0
|
|
20240425,154600,559426500,21050,21050,21050,21050,0
|
|
20240425,154500,559426500,21050,21050,21050,21050,0
|
|
20240425,154400,559426500,21050,21050,21050,21050,0
|
|
20240425,154300,559426500,21050,21050,21050,21050,0
|
|
20240425,154200,559426500,21050,21050,21050,21050,0
|
|
20240425,154100,559426500,21050,21050,21050,21050,0
|
|
20240425,154000,559426500,21050,21050,21050,21050,0
|
|
20240425,153900,559426500,21050,21050,21050,21050,0
|
|
20240425,153800,559426500,21050,21050,21050,21050,0
|
|
20240425,153700,559426500,21050,21050,21050,21050,424
|
|
20240425,153600,559426500,21050,21050,21050,21050,0
|
|
20240425,153500,559426500,21050,21050,21050,21050,0
|
|
20240425,153400,559426500,21050,21050,21050,21050,0
|
|
20240425,153300,559426500,21050,21050,21050,21050,0
|
|
20240425,153200,559426500,21050,21050,21050,21050,0
|
|
20240425,153100,559426500,21050,21050,21050,21050,0
|
|
20240425,153000,559426500,21050,21050,21050,21050,424
|
|
20240425,152900,550501300,21100,21100,21100,21100,0
|
|
20240425,152800,550501300,21100,21100,21100,21100,0
|
|
20240425,152700,550501300,21100,21100,21100,21100,0
|
|
20240425,152600,550501300,21100,21100,21100,21100,0
|
|
20240425,152500,550501300,21100,21100,21100,21100,0
|
|
20240425,152400,550501300,21100,21100,21100,21100,0
|
|
20240425,152300,550501300,21100,21100,21100,21100,0
|
|
20240425,152200,550501300,21100,21100,21100,21100,0
|
|
20240425,152100,550501300,21100,21100,21100,21100,0
|
|
20240425,152000,550501300,21100,21100,21100,21100,0
|
|
20240425,151900,550501300,21100,21100,21100,21050,48
|
|
20240425,151800,549488800,21100,21100,21100,21100,0
|
|
20240425,151700,549488800,21100,21100,21100,21100,14
|
|
20240425,151600,549193400,21100,21100,21100,21100,11
|
|
20240425,151500,548961300,21100,21050,21100,21050,2
|
|
20240425,151400,548919150,21150,21150,21150,21150,26
|
|
20240425,151300,548369250,21150,21150,21150,21150,13
|
|
20240425,151200,548094300,21100,21100,21100,21100,15
|
|
20240425,151100,547777800,21100,21100,21100,21100,5
|
|
20240425,151000,547672300,21050,20950,21050,20950,13
|
|
20240425,150900,547398750,21050,21050,21050,21050,17
|
|
20240425,150800,547040900,21050,21050,21050,21050,0
|
|
20240425,150700,547040900,21050,21050,21050,21050,0
|
|
20240425,150600,547040900,21050,21050,21050,21050,19
|
|
20240425,150500,546640950,21050,21050,21050,21050,0
|
|
20240425,150400,546640950,21050,21000,21050,21000,3
|
|
20240425,150300,546577900,20950,20950,20950,20950,0
|
|
20240425,150200,546577900,20950,20950,20950,20950,0
|
|
20240425,150100,546577900,20950,21050,21050,20950,58
|
|
20240425,150000,545359200,20950,20950,20950,20950,13
|
|
20240425,145900,545086850,20950,20950,20950,20950,18
|
|
20240425,145800,544709750,20950,20950,21050,20950,18
|
|
20240425,145700,544332400,20950,20950,20950,20950,17
|
|
20240425,145600,543976250,20950,20950,20950,20950,18
|
|
20240425,145500,543599150,20950,20950,20950,20950,16
|
|
20240425,145400,543263950,20950,20950,20950,20950,0
|
|
20240425,145300,543263950,20950,20950,20950,20950,13
|
|
20240425,145200,542991600,20950,20950,21000,20950,404
|
|
20240425,145100,534512650,20950,21000,21000,20950,35
|
|
20240425,145000,533779300,20950,20950,20950,20950,75
|
|
20240425,144900,532208050,20950,20950,20950,20950,100
|
|
20240425,144800,530113050,20950,20900,20950,20900,95
|
|
20240425,144700,528122900,20900,20900,20950,20900,101
|
|
20240425,144600,526009100,20900,20900,20950,20900,76
|
|
20240425,144500,524417800,20900,20900,20900,20900,41
|
|
20240425,144400,523560900,20950,21000,21000,20900,104
|
|
20240425,144300,521383400,20900,20900,20950,20900,100
|
|
20240425,144200,519290500,20900,20900,20950,20900,127
|
|
20240425,144100,516630800,20900,20900,21000,20900,574
|
|
20240425,144000,504583250,20900,20950,20950,20900,100
|
|
20240425,143900,502488600,20950,20950,20950,20950,76
|
|
20240425,143800,500896400,20900,20900,20900,20900,35
|
|
20240425,143700,500164900,20950,20900,20950,20900,99
|
|
20240425,143600,498092950,20900,20900,20950,20900,101
|
|
20240425,143500,495979150,20900,20950,20950,20900,70
|
|
20240425,143400,494512750,20950,20950,20950,20900,100
|
|
20240425,143300,492417800,20950,20950,20950,20950,106
|
|
20240425,143200,490197100,20950,20950,20950,20950,30
|
|
20240425,143100,489568600,20950,20950,21000,20950,79
|
|
20240425,143000,487913500,20950,20950,20950,20950,89
|
|
20240425,142900,486048950,20950,20950,20950,20950,100
|
|
20240425,142800,483953950,21000,20950,21000,20950,105
|
|
20240425,142700,481753700,21000,20950,21000,20950,131
|
|
20240425,142600,479008450,21000,20950,21000,20950,25
|
|
20240425,142500,478484650,20950,20950,20950,20950,25
|
|
20240425,142400,477960900,21000,21000,21000,21000,58
|
|
20240425,142300,476742900,20950,21000,21000,20950,83
|
|
20240425,142200,475001150,20950,21000,21000,20950,83
|
|
20240425,142100,473259400,21000,20950,21000,20950,109
|
|
20240425,142000,470971600,21000,21000,21000,21000,57
|
|
20240425,141900,469774600,20950,20950,20950,20950,26
|
|
20240425,141800,469229900,21000,21000,21000,21000,83
|
|
20240425,141700,467486900,21050,21000,21050,21000,127
|
|
20240425,141600,464817700,21000,21000,21000,21000,85
|
|
20240425,141500,463032700,21000,21000,21000,21000,83
|
|
20240425,141400,461289700,21050,21000,21050,21000,184
|
|
20240425,141300,457420700,21000,21050,21050,21000,78
|
|
20240425,141200,455782650,21000,21000,21000,21000,83
|
|
20240425,141100,454039650,21000,21000,21000,21000,139
|
|
20240425,141000,451120650,21050,21000,21050,21000,27
|
|
20240425,140900,450553550,21050,21050,21050,21050,74
|
|
20240425,140800,448995850,21000,21050,21050,21000,99
|
|
20240425,140700,446913150,21100,21050,21100,21000,91
|
|
20240425,140600,444998250,21050,21000,21100,21000,32
|
|
20240425,140500,444325650,21050,21050,21050,21050,81
|
|
20240425,140400,442620600,21050,21050,21050,21000,135
|
|
20240425,140300,439780100,21000,21050,21050,21000,47
|
|
20240425,140200,438792050,21050,21000,21050,21000,134
|
|
20240425,140100,435978000,21050,21050,21050,21050,7
|
|
20240425,140000,435830650,21000,21050,21150,21000,70
|
|
20240425,135900,434354000,21000,21050,21050,20950,141
|
|
20240425,135800,431394600,21050,21050,21050,21050,1
|
|
20240425,135700,431373550,20950,21050,21050,20950,120
|
|
20240425,135600,428854150,20950,21000,21000,20950,142
|
|
20240425,135500,425873450,21000,21000,21000,21000,25
|
|
20240425,135400,425348450,21050,21050,21050,21050,0
|
|
20240425,135300,425348450,21050,21000,21050,21000,183
|
|
20240425,135200,421500450,21000,21000,21000,21000,82
|
|
20240425,135100,419778450,21000,21000,21000,21000,103
|
|
20240425,135000,417615450,21050,21000,21050,21000,139
|
|
20240425,134900,414695300,21000,21000,21000,21000,25
|
|
20240425,134800,414170300,21000,21000,21000,21000,25
|
|
20240425,134700,413645300,21000,21000,21050,21000,506
|
|
20240425,134600,403015350,21000,21050,21050,21000,83
|
|
20240425,134500,401269500,21000,21000,21000,21000,25
|
|
20240425,134400,400744500,21000,20950,21000,20950,83
|
|
20240425,134300,399002750,21050,21000,21050,21000,553
|
|
20240425,134200,387367950,21000,21000,21000,21000,82
|
|
20240425,134100,385645950,21050,21000,21050,21000,30
|
|
20240425,134000,385015700,21000,21000,21050,21000,84
|
|
20240425,133900,383251650,21000,21000,21000,21000,59
|
|
20240425,133800,382012650,21000,21000,21000,21000,161
|
|
20240425,133700,378631650,21000,21050,21050,21000,27
|
|
20240425,133600,378064550,21000,21000,21000,21000,122
|
|
20240425,133500,375502550,21050,21050,21050,21050,14
|
|
20240425,133400,375207850,21050,21000,21100,21000,46
|
|
20240425,133300,374240050,21050,21000,21050,21000,155
|
|
20240425,133200,370984200,21050,21050,21050,21050,2
|
|
20240425,133100,370942100,21000,21050,21050,21000,101
|
|
20240425,133000,368821000,21050,21050,21050,21000,66
|
|
20240425,132900,367432950,21050,21000,21050,21000,100
|
|
20240425,132800,365329150,21050,21050,21050,21050,2
|
|
20240425,132700,365287050,21100,21100,21100,21000,91
|
|
20240425,132600,363372350,21100,21100,21100,21000,86
|
|
20240425,132500,361563150,21100,21000,21100,21000,90
|
|
20240425,132400,359669600,21100,21100,21100,21000,111
|
|
20240425,132300,357333550,21100,21100,21100,21000,33
|
|
20240425,132200,356639750,21100,21100,21100,21000,28
|
|
20240425,132100,356051450,21100,21100,21100,21050,158
|
|
20240425,132000,352720550,21100,21100,21100,21100,9
|
|
20240425,131900,352530650,21100,21150,21150,21100,82
|
|
20240425,131800,350800400,21150,21100,21150,21100,88
|
|
20240425,131700,348943400,21100,21100,21100,21100,112
|
|
20240425,131600,346580200,21100,21150,21150,21100,45
|
|
20240425,131500,345629700,21100,21150,21150,21100,29
|
|
20240425,131400,345017650,21100,21050,21100,21050,133
|
|
20240425,131300,342215050,21100,21100,21100,21100,77
|
|
20240425,131200,340590350,21050,21100,21100,21050,83
|
|
20240425,131100,338840300,21050,21050,21100,21050,157
|
|
20240425,131000,335531600,21150,21100,21150,21100,27
|
|
20240425,130900,334961750,21150,21150,21150,21150,1
|
|
20240425,130800,334940600,21100,21100,21100,21050,142
|
|
20240425,130700,331947350,21100,21100,21100,21100,43
|
|
20240425,130600,331040050,21100,21100,21100,21100,57
|
|
20240425,130500,329837350,21200,21100,21200,21100,101
|
|
20240425,130400,327704500,21150,21100,21200,21050,230
|
|
20240425,130300,322855200,21200,21050,21200,21050,94
|
|
20240425,130200,320866350,21100,21100,21100,21100,141
|
|
20240425,130100,317891250,21100,21100,21100,21100,83
|
|
20240425,130000,316139950,21150,21100,21150,21100,100
|
|
20240425,125900,314029150,21100,21100,21100,21100,0
|
|
20240425,125800,314029150,21100,21100,21100,21100,18
|
|
20240425,125700,313649350,21100,21100,21100,21100,0
|
|
20240425,125600,313649350,21100,21100,21100,21100,0
|
|
20240425,125500,313649350,21100,21100,21100,21100,18
|
|
20240425,125400,313269550,21100,21100,21100,21100,0
|
|
20240425,125300,313269550,21100,21100,21100,21100,0
|
|
20240425,125200,313269550,21100,21100,21100,21100,19
|
|
20240425,125100,312868650,21150,21150,21150,21150,1
|
|
20240425,125000,312847500,21100,21100,21100,21100,0
|
|
20240425,124900,312847500,21100,21100,21100,21100,8
|
|
20240425,124800,312678700,21150,21150,21150,21150,0
|
|
20240425,124700,312678700,21150,21150,21150,21150,0
|
|
20240425,124600,312678700,21150,21150,21150,21150,0
|
|
20240425,124500,312678700,21150,21150,21150,21150,0
|
|
20240425,124400,312678700,21150,21150,21150,21150,0
|
|
20240425,124300,312678700,21150,21100,21150,21100,38
|
|
20240425,124200,311875400,21150,21100,21150,21100,9
|
|
20240425,124100,311685450,21100,21100,21100,21100,0
|
|
20240425,124000,311685450,21100,21100,21100,21100,8
|
|
20240425,123900,311516650,21100,21100,21100,21100,8
|
|
20240425,123800,311347850,21100,21100,21100,21100,7
|
|
20240425,123700,311200150,21100,21100,21100,21100,8
|
|
20240425,123600,311031350,21100,21100,21100,21100,0
|
|
20240425,123500,311031350,21100,21100,21100,21100,8
|
|
20240425,123400,310862550,21100,21100,21100,21100,7
|
|
20240425,123300,310714850,21100,21100,21100,21100,10
|
|
20240425,123200,310503850,21150,21150,21150,21150,0
|
|
20240425,123100,310503850,21150,21150,21150,21150,0
|
|
20240425,123000,310503850,21150,21150,21150,21150,0
|
|
20240425,122900,310503850,21150,21150,21150,21150,0
|
|
20240425,122800,310503850,21150,21100,21150,21100,30
|
|
20240425,122700,309869850,21100,21100,21100,21100,0
|
|
20240425,122600,309869850,21100,21100,21100,21100,10
|
|
20240425,122500,309658850,21100,21100,21100,21100,0
|
|
20240425,122400,309658850,21100,21100,21100,21100,10
|
|
20240425,122300,309447850,21100,21100,21100,21100,0
|
|
20240425,122200,309447850,21100,21100,21150,21100,110
|
|
20240425,122100,307126050,21150,21150,21150,21150,5
|
|
20240425,122000,307020300,21150,21150,21150,21150,2
|
|
20240425,121900,306978000,21100,21100,21100,21100,0
|
|
20240425,121800,306978000,21100,21100,21100,21100,0
|
|
20240425,121700,306978000,21100,21100,21100,21100,0
|
|
20240425,121600,306978000,21100,21100,21100,21100,0
|
|
20240425,121500,306978000,21100,21100,21100,21100,20
|
|
20240425,121400,306556000,21150,21150,21150,21150,0
|
|
20240425,121300,306556000,21150,21150,21150,21150,0
|
|
20240425,121200,306556000,21150,21150,21150,21150,15
|
|
20240425,121100,306238750,21150,21150,21150,21150,0
|
|
20240425,121000,306238750,21150,21100,21150,21100,6
|
|
20240425,120900,306112100,21150,21150,21150,21150,0
|
|
20240425,120800,306112100,21150,21150,21150,21150,40
|
|
20240425,120700,305266100,21150,21150,21150,21150,0
|
|
20240425,120600,305266100,21150,21150,21150,21150,25
|
|
20240425,120500,304737350,21150,21100,21150,21100,5
|
|
20240425,120400,304631800,21150,21150,21150,21150,0
|
|
20240425,120300,304631800,21150,21150,21150,21150,10
|
|
20240425,120200,304420300,21100,21150,21150,21100,5
|
|
20240425,120100,304314750,21100,21100,21100,21100,13
|
|
20240425,120000,304040450,21150,21150,21150,21150,0
|
|
20240425,115900,304040450,21150,21150,21150,21150,0
|
|
20240425,115800,304040450,21150,21150,21150,21150,0
|
|
20240425,115700,304040450,21150,21150,21150,21150,0
|
|
20240425,115600,304040450,21150,21150,21150,21150,0
|
|
20240425,115500,304040450,21150,21150,21150,21150,0
|
|
20240425,115400,304040450,21150,21150,21150,21150,0
|
|
20240425,115300,304040450,21150,21150,21150,21150,0
|
|
20240425,115200,304040450,21150,21150,21150,21150,30
|
|
20240425,115100,303405950,21200,21200,21200,21200,0
|
|
20240425,115000,303405950,21200,21200,21200,21200,0
|
|
20240425,114900,303405950,21200,21200,21200,21200,0
|
|
20240425,114800,303405950,21200,21200,21200,21200,1
|
|
20240425,114700,303384750,21150,21150,21150,21150,0
|
|
20240425,114600,303384750,21150,21150,21150,21150,37
|
|
20240425,114500,302602200,21100,21100,21100,21100,0
|
|
20240425,114400,302602200,21100,21100,21100,21100,0
|
|
20240425,114300,302602200,21100,21100,21100,21100,27
|
|
20240425,114200,302032500,21200,21200,21200,21200,5
|
|
20240425,114100,301926500,21200,21200,21200,21200,0
|
|
20240425,114000,301926500,21200,21200,21200,21200,0
|
|
20240425,113900,301926500,21200,21150,21200,21150,136
|
|
20240425,113800,299050050,21150,21150,21150,21150,0
|
|
20240425,113700,299050050,21150,21150,21150,21150,8
|
|
20240425,113600,298880850,21200,21200,21200,21200,0
|
|
20240425,113500,298880850,21200,21200,21200,21200,0
|
|
20240425,113400,298880850,21200,21200,21200,21200,0
|
|
20240425,113300,298880850,21200,21200,21200,21200,0
|
|
20240425,113200,298880850,21200,21200,21200,21200,30
|
|
20240425,113100,298244850,21200,21200,21200,21200,1
|
|
20240425,113000,298223650,21150,21150,21150,21150,0
|
|
20240425,112900,298223650,21150,21150,21150,21150,0
|
|
20240425,112800,298223650,21150,21150,21150,21150,0
|
|
20240425,112700,298223650,21150,21150,21150,21150,0
|
|
20240425,112600,298223650,21150,21150,21150,21150,0
|
|
20240425,112500,298223650,21150,21150,21150,21150,0
|
|
20240425,112400,298223650,21150,21150,21150,21150,0
|
|
20240425,112300,298223650,21150,21150,21150,21150,9
|
|
20240425,112200,298033300,21150,21150,21150,21150,44
|
|
20240425,112100,297102700,21150,21150,21150,21150,0
|
|
20240425,112000,297102700,21150,21150,21150,21150,0
|
|
20240425,111900,297102700,21150,21150,21150,21150,0
|
|
20240425,111800,297102700,21150,21150,21150,21150,0
|
|
20240425,111700,297102700,21150,21150,21150,21150,0
|
|
20240425,111600,297102700,21150,21150,21150,21150,1
|
|
20240425,111500,297081550,21150,21150,21150,21150,134
|
|
20240425,111400,294247450,21200,21200,21200,21200,0
|
|
20240425,111300,294247450,21200,21200,21200,21200,0
|
|
20240425,111200,294247450,21200,21200,21200,21200,0
|
|
20240425,111100,294247450,21200,21200,21200,21200,0
|
|
20240425,111000,294247450,21200,21200,21200,21200,1
|
|
20240425,110900,294226250,21200,21200,21200,21200,404
|
|
20240425,110800,285661450,21200,21200,21200,21200,0
|
|
20240425,110700,285661450,21200,21200,21200,21200,27
|
|
20240425,110600,285089050,21200,21200,21200,21200,0
|
|
20240425,110500,285089050,21200,21200,21200,21200,102
|
|
20240425,110400,282926650,21200,21200,21200,21200,0
|
|
20240425,110300,282926650,21200,21200,21200,21150,687
|
|
20240425,110200,268363350,21200,21200,21200,21200,0
|
|
20240425,110100,268363350,21200,21200,21200,21200,0
|
|
20240425,110000,268363350,21200,21200,21200,21200,101
|
|
20240425,105900,266222150,21150,21150,21150,21150,454
|
|
20240425,105800,256620050,21150,21150,21200,21150,136
|
|
20240425,105700,253743000,21200,21200,21200,21200,0
|
|
20240425,105600,253743000,21200,21200,21200,21200,0
|
|
20240425,105500,253743000,21200,21100,21200,21100,21
|
|
20240425,105400,253297900,21200,21200,21200,21200,1
|
|
20240425,105300,253276700,21100,21100,21100,21100,0
|
|
20240425,105200,253276700,21100,21100,21100,21100,15
|
|
20240425,105100,252960200,21200,21100,21200,21100,569
|
|
20240425,105000,240907400,21100,21050,21100,21050,67
|
|
20240425,104900,239495850,21050,21050,21050,21050,0
|
|
20240425,104800,239495850,21050,21050,21050,21050,1
|
|
20240425,104700,239474800,21100,21100,21100,21100,0
|
|
20240425,104600,239474800,21100,21100,21100,21100,0
|
|
20240425,104500,239474800,21100,21100,21100,21100,0
|
|
20240425,104400,239474800,21100,21100,21100,21100,0
|
|
20240425,104300,239474800,21100,21050,21100,21050,16
|
|
20240425,104200,239137250,20950,20950,20950,20950,370
|
|
20240425,104100,231385750,21050,21050,21050,21050,17
|
|
20240425,104000,231027900,21050,21050,21050,21050,1
|
|
20240425,103900,231006850,21050,21000,21050,20950,320
|
|
20240425,103800,224285450,21050,21050,21050,21050,19
|
|
20240425,103700,223885500,21100,21100,21100,21100,0
|
|
20240425,103600,223885500,21100,21100,21100,21100,0
|
|
20240425,103500,223885500,21100,21100,21100,21100,1
|
|
20240425,103400,223864400,21050,21050,21050,21050,0
|
|
20240425,103300,223864400,21050,21050,21050,21050,0
|
|
20240425,103200,223864400,21050,21050,21050,21050,0
|
|
20240425,103100,223864400,21050,21050,21050,21050,47
|
|
20240425,103000,222875050,21100,21100,21100,21100,0
|
|
20240425,102900,222875050,21100,21100,21100,21100,0
|
|
20240425,102800,222875050,21100,21100,21100,21100,10
|
|
20240425,102700,222664050,21100,21100,21100,21100,0
|
|
20240425,102600,222664050,21100,21050,21100,21050,66
|
|
20240425,102500,221274000,21000,21000,21000,21000,0
|
|
20240425,102400,221274000,21000,21000,21000,21000,200
|
|
20240425,102300,217074000,21100,21100,21100,21100,5
|
|
20240425,102200,216968500,21000,21000,21000,21000,400
|
|
20240425,102100,208568500,21100,21100,21100,21100,0
|
|
20240425,102000,208568500,21100,21100,21100,21100,0
|
|
20240425,101900,208568500,21100,21100,21100,21100,10
|
|
20240425,101800,208357500,21100,21100,21100,21100,1
|
|
20240425,101700,208336400,21100,21100,21100,21100,0
|
|
20240425,101600,208336400,21100,21000,21100,21000,28
|
|
20240425,101500,207745700,21050,21100,21100,21000,216
|
|
20240425,101400,203201550,21100,21100,21100,21100,0
|
|
20240425,101300,203201550,21100,21100,21100,21100,100
|
|
20240425,101200,201091550,21150,21150,21150,21150,6
|
|
20240425,101100,200964650,21150,21150,21150,21150,0
|
|
20240425,101000,200964650,21150,21150,21150,21150,0
|
|
20240425,100900,200964650,21150,21150,21150,21150,0
|
|
20240425,100800,200964650,21150,21150,21150,21150,20
|
|
20240425,100700,200541650,21200,21200,21200,21200,0
|
|
20240425,100600,200541650,21200,21200,21200,21200,15
|
|
20240425,100500,200223650,21250,21250,21250,21250,0
|
|
20240425,100400,200223650,21250,21150,21250,21150,1206
|
|
20240425,100300,174643750,21150,21150,21150,21150,1
|
|
20240425,100200,174622600,21150,21150,21150,21150,0
|
|
20240425,100100,174622600,21150,21150,21150,21150,0
|
|
20240425,100000,174622600,21150,21150,21150,21150,50
|
|
20240425,095900,173565100,21150,21150,21150,21150,0
|
|
20240425,095800,173565100,21150,21150,21150,21150,0
|
|
20240425,095700,173565100,21150,21150,21150,21150,20
|
|
20240425,095600,173142100,21150,21100,21150,21100,14
|
|
20240425,095500,172846200,21150,21150,21150,21150,0
|
|
20240425,095400,172846200,21150,21150,21150,21150,0
|
|
20240425,095300,172846200,21150,21150,21150,21150,9
|
|
20240425,095200,172655850,21200,21200,21200,21200,0
|
|
20240425,095100,172655850,21200,21200,21200,21200,0
|
|
20240425,095000,172655850,21200,21200,21200,21200,0
|
|
20240425,094900,172655850,21200,21200,21200,21200,80
|
|
20240425,094800,170959850,21200,21200,21200,21200,80
|
|
20240425,094700,169263850,21200,21200,21200,21200,1
|
|
20240425,094600,169242650,21150,21150,21150,21150,13
|
|
20240425,094500,168967700,21150,21150,21150,21150,0
|
|
20240425,094400,168967700,21150,21150,21150,21150,116
|
|
20240425,094300,166514300,21150,21150,21150,21150,128
|
|
20240425,094200,163807100,21150,21150,21150,21150,0
|
|
20240425,094100,163807100,21150,21150,21200,21150,13
|
|
20240425,094000,163532050,21150,21150,21150,21150,341
|
|
20240425,093900,156319900,21150,21150,21200,21150,669
|
|
20240425,093800,142170400,21100,21000,21100,21000,725
|
|
20240425,093700,126922900,21050,21050,21050,21050,0
|
|
20240425,093600,126922900,21050,21050,21050,21050,0
|
|
20240425,093500,126922900,21050,21050,21050,21050,18
|
|
20240425,093400,126544000,21050,20950,21050,20950,1205
|
|
20240425,093300,101289050,21100,21050,21100,21050,85
|
|
20240425,093200,99498550,21000,21000,21000,21000,300
|
|
20240425,093100,93198550,21050,21050,21050,21050,0
|
|
20240425,093000,93198550,21050,21050,21050,21050,56
|
|
20240425,092900,92019750,21000,21000,21000,21000,1
|
|
20240425,092800,91998750,21000,21100,21100,21000,66
|
|
20240425,092700,90611150,21100,21100,21100,21100,0
|
|
20240425,092600,90611150,21100,21100,21100,21100,0
|
|
20240425,092500,90611150,21100,21100,21100,21100,0
|
|
20240425,092400,90611150,21100,21100,21100,21100,81
|
|
20240425,092300,88902050,21100,21100,21100,21100,1
|
|
20240425,092200,88880950,21050,21050,21050,21050,0
|
|
20240425,092100,88880950,21050,21000,21050,21000,553
|
|
20240425,092000,77265300,21000,21000,21000,21000,61
|
|
20240425,091900,75984300,20950,20950,20950,20950,0
|
|
20240425,091800,75984300,20950,20950,20950,20950,0
|
|
20240425,091700,75984300,20950,20950,20950,20950,0
|
|
20240425,091600,75984300,20950,21000,21000,20950,500
|
|
20240425,091500,65503600,21150,21150,21150,21150,0
|
|
20240425,091400,65503600,21150,21100,21150,21100,401
|
|
20240425,091300,57038400,21000,21000,21000,21000,0
|
|
20240425,091200,57038400,21000,21000,21000,21000,214
|
|
20240425,091100,52544400,21150,21150,21150,21150,786
|
|
20240425,091000,35920500,21150,20950,21150,20900,451
|
|
20240425,090900,26403200,20950,21000,21000,20950,303
|
|
20240425,090800,20055200,20950,20950,20950,20950,0
|
|
20240425,090700,20055200,20950,20950,20950,20950,145
|
|
20240425,090600,17017450,20950,20950,20950,20950,32
|
|
20240425,090500,16347050,21050,20950,21050,20900,116
|
|
20240425,090400,13922450,21050,21050,21050,21050,0
|
|
20240425,090300,13922450,21050,21050,21050,21050,5
|
|
20240425,090200,13817200,21050,21050,21050,20900,250
|
|
20240425,090100,8586100,20950,20950,20950,20950,50
|
|
20240425,090000,7538600,20950,21000,21050,20950,359
|