584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,184100,184081500,500000,500000,500000,500000,2
|
|
20240425,184000,184081500,500000,500000,500000,500000,0
|
|
20240425,183900,184081500,500000,500000,500000,500000,0
|
|
20240425,183800,184081500,500000,500000,500000,500000,0
|
|
20240425,183700,184081500,500000,500000,500000,500000,0
|
|
20240425,183600,184081500,500000,500000,500000,500000,0
|
|
20240425,183500,184081500,500000,500000,500000,500000,0
|
|
20240425,183400,184081500,500000,500000,500000,500000,0
|
|
20240425,183300,184081500,500000,500000,500000,500000,0
|
|
20240425,183200,184081500,500000,500000,500000,500000,0
|
|
20240425,183100,184081500,500000,500000,500000,500000,0
|
|
20240425,183000,184081500,500000,500000,500000,500000,0
|
|
20240425,182900,184081500,500000,500000,500000,500000,0
|
|
20240425,182800,184081500,500000,500000,500000,500000,0
|
|
20240425,182700,184081500,500000,500000,500000,500000,0
|
|
20240425,182600,184081500,500000,500000,500000,500000,0
|
|
20240425,182500,184081500,500000,500000,500000,500000,0
|
|
20240425,182400,184081500,500000,500000,500000,500000,0
|
|
20240425,182300,184081500,500000,500000,500000,500000,0
|
|
20240425,182200,184081500,500000,500000,500000,500000,0
|
|
20240425,182100,184081500,500000,500000,500000,500000,0
|
|
20240425,182000,184081500,500000,500000,500000,500000,0
|
|
20240425,181900,184081500,500000,500000,500000,500000,0
|
|
20240425,181800,184081500,500000,500000,500000,500000,0
|
|
20240425,181700,184081500,500000,500000,500000,500000,0
|
|
20240425,181600,184081500,500000,500000,500000,500000,0
|
|
20240425,181500,184081500,500000,500000,500000,500000,0
|
|
20240425,181400,184081500,500000,500000,500000,500000,0
|
|
20240425,181300,184081500,500000,500000,500000,500000,0
|
|
20240425,181200,184081500,500000,500000,500000,500000,0
|
|
20240425,181100,184081500,500000,500000,500000,500000,2
|
|
20240425,181000,184081500,500000,500000,500000,500000,0
|
|
20240425,180900,184081500,500000,500000,500000,500000,0
|
|
20240425,180800,184081500,500000,500000,500000,500000,0
|
|
20240425,180700,184081500,500000,500000,500000,500000,0
|
|
20240425,180600,184081500,500000,500000,500000,500000,0
|
|
20240425,180500,184081500,500000,500000,500000,500000,0
|
|
20240425,180400,184081500,500000,500000,500000,500000,0
|
|
20240425,180300,184081500,500000,500000,500000,500000,0
|
|
20240425,180200,184081500,500000,500000,500000,500000,0
|
|
20240425,180100,184081500,500000,500000,500000,500000,0
|
|
20240425,180000,184081500,500000,500000,500000,500000,0
|
|
20240425,175900,184081500,500000,500000,500000,500000,0
|
|
20240425,175800,184081500,500000,500000,500000,500000,0
|
|
20240425,175700,184081500,500000,500000,500000,500000,0
|
|
20240425,175600,184081500,500000,500000,500000,500000,0
|
|
20240425,175500,184081500,500000,500000,500000,500000,0
|
|
20240425,175400,184081500,500000,500000,500000,500000,0
|
|
20240425,175300,184081500,500000,500000,500000,500000,0
|
|
20240425,175200,184081500,500000,500000,500000,500000,0
|
|
20240425,175100,184081500,500000,500000,500000,500000,0
|
|
20240425,175000,184081500,500000,500000,500000,500000,0
|
|
20240425,174900,184081500,500000,500000,500000,500000,0
|
|
20240425,174800,184081500,500000,500000,500000,500000,0
|
|
20240425,174700,184081500,500000,500000,500000,500000,0
|
|
20240425,174600,184081500,500000,500000,500000,500000,0
|
|
20240425,174500,184081500,500000,500000,500000,500000,0
|
|
20240425,174400,184081500,500000,500000,500000,500000,0
|
|
20240425,174300,184081500,500000,500000,500000,500000,0
|
|
20240425,174200,184081500,500000,500000,500000,500000,0
|
|
20240425,174100,184081500,500000,500000,500000,500000,2
|
|
20240425,174000,184081500,500000,500000,500000,500000,0
|
|
20240425,173900,184081500,500000,500000,500000,500000,0
|
|
20240425,173800,184081500,500000,500000,500000,500000,0
|
|
20240425,173700,184081500,500000,500000,500000,500000,0
|
|
20240425,173600,184081500,500000,500000,500000,500000,0
|
|
20240425,173500,184081500,500000,500000,500000,500000,0
|
|
20240425,173400,184081500,500000,500000,500000,500000,0
|
|
20240425,173300,184081500,500000,500000,500000,500000,0
|
|
20240425,173200,184081500,500000,500000,500000,500000,0
|
|
20240425,173100,184081500,500000,500000,500000,500000,0
|
|
20240425,173000,184081500,500000,500000,500000,500000,0
|
|
20240425,172900,184081500,500000,500000,500000,500000,0
|
|
20240425,172800,184081500,500000,500000,500000,500000,0
|
|
20240425,172700,184081500,500000,500000,500000,500000,0
|
|
20240425,172600,184081500,500000,500000,500000,500000,0
|
|
20240425,172500,184081500,500000,500000,500000,500000,0
|
|
20240425,172400,184081500,500000,500000,500000,500000,0
|
|
20240425,172300,184081500,500000,500000,500000,500000,0
|
|
20240425,172200,184081500,500000,500000,500000,500000,0
|
|
20240425,172100,184081500,500000,500000,500000,500000,0
|
|
20240425,172000,184081500,500000,500000,500000,500000,0
|
|
20240425,171900,184081500,500000,500000,500000,500000,0
|
|
20240425,171800,184081500,500000,500000,500000,500000,0
|
|
20240425,171700,184081500,500000,500000,500000,500000,0
|
|
20240425,171600,184081500,500000,500000,500000,500000,0
|
|
20240425,171500,184081500,500000,500000,500000,500000,0
|
|
20240425,171400,184081500,500000,500000,500000,500000,0
|
|
20240425,171300,184081500,500000,500000,500000,500000,0
|
|
20240425,171200,184081500,500000,500000,500000,500000,0
|
|
20240425,171100,184081500,500000,500000,500000,500000,2
|
|
20240425,171000,184081500,500000,500000,500000,500000,0
|
|
20240425,170900,184081500,500000,500000,500000,500000,0
|
|
20240425,170800,184081500,500000,500000,500000,500000,0
|
|
20240425,170700,184081500,500000,500000,500000,500000,0
|
|
20240425,170600,184081500,500000,500000,500000,500000,0
|
|
20240425,170500,184081500,500000,500000,500000,500000,0
|
|
20240425,170400,184081500,500000,500000,500000,500000,0
|
|
20240425,170300,184081500,500000,500000,500000,500000,0
|
|
20240425,170200,184081500,500000,500000,500000,500000,0
|
|
20240425,170100,184081500,500000,500000,500000,500000,0
|
|
20240425,170000,184081500,500000,500000,500000,500000,0
|
|
20240425,165900,184081500,500000,500000,500000,500000,0
|
|
20240425,165800,184081500,500000,500000,500000,500000,0
|
|
20240425,165700,184081500,500000,500000,500000,500000,0
|
|
20240425,165600,184081500,500000,500000,500000,500000,0
|
|
20240425,165500,184081500,500000,500000,500000,500000,0
|
|
20240425,165400,184081500,500000,500000,500000,500000,0
|
|
20240425,165300,184081500,500000,500000,500000,500000,0
|
|
20240425,165200,184081500,500000,500000,500000,500000,0
|
|
20240425,165100,184081500,500000,500000,500000,500000,0
|
|
20240425,165000,184081500,500000,500000,500000,500000,0
|
|
20240425,164900,184081500,500000,500000,500000,500000,0
|
|
20240425,164800,184081500,500000,500000,500000,500000,0
|
|
20240425,164700,184081500,500000,500000,500000,500000,0
|
|
20240425,164600,184081500,500000,500000,500000,500000,0
|
|
20240425,164500,184081500,500000,500000,500000,500000,0
|
|
20240425,164400,184081500,500000,500000,500000,500000,0
|
|
20240425,164300,184081500,500000,500000,500000,500000,0
|
|
20240425,164200,184081500,500000,500000,500000,500000,0
|
|
20240425,164100,184081500,500000,500000,500000,500000,2
|
|
20240425,164000,184081500,500000,500000,500000,500000,0
|
|
20240425,163900,184081500,500000,500000,500000,500000,0
|
|
20240425,163800,184081500,500000,500000,500000,500000,0
|
|
20240425,163700,184081500,500000,500000,500000,500000,0
|
|
20240425,163600,184081500,500000,500000,500000,500000,0
|
|
20240425,163500,184081500,500000,500000,500000,500000,0
|
|
20240425,163400,184081500,500000,500000,500000,500000,0
|
|
20240425,163300,184081500,500000,500000,500000,500000,0
|
|
20240425,163200,184081500,500000,500000,500000,500000,0
|
|
20240425,163100,184081500,500000,500000,500000,500000,0
|
|
20240425,163000,184081500,500000,500000,500000,500000,0
|
|
20240425,162900,184081500,500000,500000,500000,500000,0
|
|
20240425,162800,184081500,500000,500000,500000,500000,0
|
|
20240425,162700,184081500,500000,500000,500000,500000,0
|
|
20240425,162600,184081500,500000,500000,500000,500000,0
|
|
20240425,162500,184081500,500000,500000,500000,500000,0
|
|
20240425,162400,184081500,500000,500000,500000,500000,0
|
|
20240425,162300,184081500,500000,500000,500000,500000,0
|
|
20240425,162200,184081500,500000,500000,500000,500000,0
|
|
20240425,162100,184081500,500000,500000,500000,500000,0
|
|
20240425,162000,184081500,500000,500000,500000,500000,0
|
|
20240425,161900,184081500,500000,500000,500000,500000,0
|
|
20240425,161800,184081500,500000,500000,500000,500000,0
|
|
20240425,161700,184081500,500000,500000,500000,500000,0
|
|
20240425,161600,184081500,500000,500000,500000,500000,0
|
|
20240425,161500,184081500,500000,500000,500000,500000,0
|
|
20240425,161400,184081500,500000,500000,500000,500000,0
|
|
20240425,161300,184081500,500000,500000,500000,500000,0
|
|
20240425,161200,184081500,500000,500000,500000,500000,0
|
|
20240425,161100,184081500,500000,500000,500000,500000,2
|
|
20240425,161000,184081500,500000,500000,500000,500000,0
|
|
20240425,160900,184081500,500000,500000,500000,500000,0
|
|
20240425,160800,184081500,500000,500000,500000,500000,0
|
|
20240425,160700,184081500,500000,500000,500000,500000,0
|
|
20240425,160600,184081500,500000,500000,500000,500000,0
|
|
20240425,160500,184081500,500000,500000,500000,500000,0
|
|
20240425,160400,184081500,500000,500000,500000,500000,0
|
|
20240425,160300,184081500,500000,500000,500000,500000,0
|
|
20240425,160200,184081500,500000,500000,500000,500000,0
|
|
20240425,160100,184081500,500000,500000,500000,500000,0
|
|
20240425,160000,184081500,500000,500000,500000,500000,0
|
|
20240425,155900,184081500,500000,500000,500000,500000,0
|
|
20240425,155800,184081500,500000,500000,500000,500000,0
|
|
20240425,155700,184081500,500000,500000,500000,500000,0
|
|
20240425,155600,184081500,500000,500000,500000,500000,0
|
|
20240425,155500,184081500,500000,500000,500000,500000,0
|
|
20240425,155400,184081500,500000,500000,500000,500000,0
|
|
20240425,155300,184081500,500000,500000,500000,500000,0
|
|
20240425,155200,184081500,500000,500000,500000,500000,0
|
|
20240425,155100,184081500,500000,500000,500000,500000,0
|
|
20240425,155000,184081500,500000,500000,500000,500000,0
|
|
20240425,154900,184081500,500000,500000,500000,500000,0
|
|
20240425,154800,184081500,500000,500000,500000,500000,0
|
|
20240425,154700,184081500,500000,500000,500000,500000,0
|
|
20240425,154600,184081500,500000,500000,500000,500000,0
|
|
20240425,154500,184081500,500000,500000,500000,500000,0
|
|
20240425,154400,184081500,500000,500000,500000,500000,0
|
|
20240425,154300,184081500,500000,500000,500000,500000,0
|
|
20240425,154200,184081500,500000,500000,500000,500000,0
|
|
20240425,154100,184081500,500000,500000,500000,500000,2
|
|
20240425,154000,184081500,500000,500000,500000,500000,0
|
|
20240425,153900,184081500,500000,500000,500000,500000,0
|
|
20240425,153800,184081500,500000,500000,500000,500000,0
|
|
20240425,153700,184081500,500000,500000,500000,500000,0
|
|
20240425,153600,184081500,500000,500000,500000,500000,0
|
|
20240425,153500,184081500,500000,500000,500000,500000,0
|
|
20240425,153400,184081500,500000,500000,500000,500000,0
|
|
20240425,153300,184081500,500000,500000,500000,500000,0
|
|
20240425,153200,184081500,500000,500000,500000,500000,0
|
|
20240425,153100,184081500,500000,500000,500000,500000,0
|
|
20240425,153000,184081500,500000,500000,500000,500000,2
|
|
20240425,152900,183081500,501000,501000,501000,501000,0
|
|
20240425,152800,183081500,501000,501000,501000,501000,0
|
|
20240425,152700,183081500,501000,501000,501000,501000,0
|
|
20240425,152600,183081500,501000,501000,501000,501000,0
|
|
20240425,152500,183081500,501000,501000,501000,501000,0
|
|
20240425,152400,183081500,501000,501000,501000,501000,0
|
|
20240425,152300,183081500,501000,501000,501000,501000,0
|
|
20240425,152200,183081500,501000,501000,501000,501000,0
|
|
20240425,152100,183081500,501000,501000,501000,501000,0
|
|
20240425,152000,183081500,501000,501000,501000,501000,0
|
|
20240425,151900,183081500,501000,501000,501000,501000,0
|
|
20240425,151800,183081500,501000,501000,501000,501000,0
|
|
20240425,151700,183081500,501000,501000,501000,501000,0
|
|
20240425,151600,183081500,501000,501000,501000,501000,0
|
|
20240425,151500,183081500,501000,501000,501000,501000,0
|
|
20240425,151400,183081500,501000,501000,501000,501000,0
|
|
20240425,151300,183081500,501000,501000,501000,501000,0
|
|
20240425,151200,183081500,501000,501000,501000,501000,0
|
|
20240425,151100,183081500,501000,501000,501000,501000,0
|
|
20240425,151000,183081500,501000,499500,501000,499500,3
|
|
20240425,150900,181581500,498500,498500,498500,498500,0
|
|
20240425,150800,181581500,498500,498500,498500,498500,0
|
|
20240425,150700,181581500,498500,498500,498500,498500,5
|
|
20240425,150600,179089000,499500,499500,499500,499500,0
|
|
20240425,150500,179089000,499500,499500,499500,499500,0
|
|
20240425,150400,179089000,499500,499500,499500,499500,6
|
|
20240425,150300,176092000,501000,501000,501000,501000,0
|
|
20240425,150200,176092000,501000,501000,501000,501000,0
|
|
20240425,150100,176092000,501000,501000,501000,501000,0
|
|
20240425,150000,176092000,501000,501000,501000,501000,0
|
|
20240425,145900,176092000,501000,501000,501000,501000,0
|
|
20240425,145800,176092000,501000,501000,501000,501000,0
|
|
20240425,145700,176092000,501000,501000,501000,501000,1
|
|
20240425,145600,175591000,500000,499500,500000,499500,4
|
|
20240425,145500,173591500,500000,500000,500000,500000,0
|
|
20240425,145400,173591500,500000,500000,500000,500000,0
|
|
20240425,145300,173591500,500000,500000,500000,500000,0
|
|
20240425,145200,173591500,500000,500000,500000,500000,0
|
|
20240425,145100,173591500,500000,500000,500000,500000,0
|
|
20240425,145000,173591500,500000,500000,500000,500000,0
|
|
20240425,144900,173591500,500000,500000,500000,500000,0
|
|
20240425,144800,173591500,500000,500000,500000,500000,0
|
|
20240425,144700,173591500,500000,500000,500000,500000,0
|
|
20240425,144600,173591500,500000,500000,500000,500000,12
|
|
20240425,144500,167591500,500000,500000,500000,500000,0
|
|
20240425,144400,167591500,500000,500000,500000,500000,0
|
|
20240425,144300,167591500,500000,500000,500000,500000,0
|
|
20240425,144200,167591500,500000,500000,500000,500000,0
|
|
20240425,144100,167591500,500000,500000,500000,500000,0
|
|
20240425,144000,167591500,500000,500000,500000,500000,0
|
|
20240425,143900,167591500,500000,500000,500000,500000,0
|
|
20240425,143800,167591500,500000,500000,500000,500000,0
|
|
20240425,143700,167591500,500000,500000,500000,500000,0
|
|
20240425,143600,167591500,500000,500000,500000,500000,0
|
|
20240425,143500,167591500,500000,500000,500000,500000,0
|
|
20240425,143400,167591500,500000,500000,500000,500000,0
|
|
20240425,143300,167591500,500000,500000,500000,500000,0
|
|
20240425,143200,167591500,500000,500000,500000,500000,0
|
|
20240425,143100,167591500,500000,500000,500000,500000,0
|
|
20240425,143000,167591500,500000,500000,500000,500000,1
|
|
20240425,142900,167091500,500000,500000,500000,500000,3
|
|
20240425,142800,165591500,500000,500000,500000,500000,1
|
|
20240425,142700,165091500,500000,500000,500000,500000,0
|
|
20240425,142600,165091500,500000,500000,500000,500000,0
|
|
20240425,142500,165091500,500000,500000,500000,500000,0
|
|
20240425,142400,165091500,500000,500000,500000,500000,5
|
|
20240425,142300,162591500,500000,500000,500000,500000,0
|
|
20240425,142200,162591500,500000,500000,500000,500000,0
|
|
20240425,142100,162591500,500000,500000,500000,500000,0
|
|
20240425,142000,162591500,500000,500000,500000,500000,0
|
|
20240425,141900,162591500,500000,500000,500000,500000,0
|
|
20240425,141800,162591500,500000,500000,500000,500000,0
|
|
20240425,141700,162591500,500000,500000,500000,500000,0
|
|
20240425,141600,162591500,500000,500000,500000,500000,0
|
|
20240425,141500,162591500,500000,500000,500000,500000,0
|
|
20240425,141400,162591500,500000,500000,500000,500000,0
|
|
20240425,141300,162591500,500000,500000,500000,500000,0
|
|
20240425,141200,162591500,500000,500000,500000,500000,0
|
|
20240425,141100,162591500,500000,500000,500000,500000,0
|
|
20240425,141000,162591500,500000,500000,500000,500000,0
|
|
20240425,140900,162591500,500000,500000,500000,500000,1
|
|
20240425,140800,162091500,501000,501000,501000,501000,0
|
|
20240425,140700,162091500,501000,501000,501000,501000,0
|
|
20240425,140600,162091500,501000,501000,501000,501000,0
|
|
20240425,140500,162091500,501000,501000,501000,501000,0
|
|
20240425,140400,162091500,501000,501000,501000,501000,0
|
|
20240425,140300,162091500,501000,501000,501000,501000,0
|
|
20240425,140200,162091500,501000,501000,501000,501000,0
|
|
20240425,140100,162091500,501000,501000,501000,501000,0
|
|
20240425,140000,162091500,501000,501000,501000,501000,0
|
|
20240425,135900,162091500,501000,501000,501000,501000,0
|
|
20240425,135800,162091500,501000,501000,501000,501000,0
|
|
20240425,135700,162091500,501000,501000,501000,501000,0
|
|
20240425,135600,162091500,501000,501000,501000,501000,0
|
|
20240425,135500,162091500,501000,501000,501000,501000,0
|
|
20240425,135400,162091500,501000,501000,501000,501000,0
|
|
20240425,135300,162091500,501000,501000,501000,501000,0
|
|
20240425,135200,162091500,501000,501000,501000,501000,0
|
|
20240425,135100,162091500,501000,501000,501000,501000,0
|
|
20240425,135000,162091500,501000,501000,501000,501000,0
|
|
20240425,134900,162091500,501000,501000,501000,501000,0
|
|
20240425,134800,162091500,501000,501000,501000,501000,0
|
|
20240425,134700,162091500,501000,501000,501000,501000,0
|
|
20240425,134600,162091500,501000,500000,501000,500000,8
|
|
20240425,134500,158084500,500000,500000,500000,500000,0
|
|
20240425,134400,158084500,500000,500000,500000,500000,2
|
|
20240425,134300,157084500,500000,500000,500000,500000,1
|
|
20240425,134200,156584500,499000,499000,499000,499000,0
|
|
20240425,134100,156584500,499000,499000,499000,499000,0
|
|
20240425,134000,156584500,499000,499000,499000,499000,0
|
|
20240425,133900,156584500,499000,499000,499000,499000,0
|
|
20240425,133800,156584500,499000,499000,499000,499000,0
|
|
20240425,133700,156584500,499000,499000,499000,499000,0
|
|
20240425,133600,156584500,499000,499000,499000,499000,0
|
|
20240425,133500,156584500,499000,499000,499000,499000,25
|
|
20240425,133400,144109500,501000,501000,501000,501000,0
|
|
20240425,133300,144109500,501000,501000,501000,501000,0
|
|
20240425,133200,144109500,501000,501000,501000,501000,0
|
|
20240425,133100,144109500,501000,501000,501000,501000,0
|
|
20240425,133000,144109500,501000,501000,501000,501000,0
|
|
20240425,132900,144109500,501000,501000,501000,501000,0
|
|
20240425,132800,144109500,501000,500000,501000,500000,4
|
|
20240425,132700,142106500,500000,500000,500000,500000,2
|
|
20240425,132600,141106500,499000,499000,499000,499000,0
|
|
20240425,132500,141106500,499000,499000,499000,499000,0
|
|
20240425,132400,141106500,499000,499000,499000,499000,0
|
|
20240425,132300,141106500,499000,499000,499000,499000,22
|
|
20240425,132200,130128500,499500,499500,499500,499500,0
|
|
20240425,132100,130128500,499500,499500,499500,499500,0
|
|
20240425,132000,130128500,499500,499500,499500,499500,12
|
|
20240425,131900,124134500,500000,500000,500000,500000,0
|
|
20240425,131800,124134500,500000,500000,500000,500000,0
|
|
20240425,131700,124134500,500000,500000,500000,500000,0
|
|
20240425,131600,124134500,500000,500000,500000,500000,0
|
|
20240425,131500,124134500,500000,500000,500000,500000,0
|
|
20240425,131400,124134500,500000,500000,500000,500000,0
|
|
20240425,131300,124134500,500000,500000,500000,500000,0
|
|
20240425,131200,124134500,500000,500000,500000,500000,0
|
|
20240425,131100,124134500,500000,500000,500000,500000,0
|
|
20240425,131000,124134500,500000,500000,500000,500000,0
|
|
20240425,130900,124134500,500000,500000,500000,500000,3
|
|
20240425,130800,122634500,500000,500000,500000,500000,0
|
|
20240425,130700,122634500,500000,500000,500000,500000,0
|
|
20240425,130600,122634500,500000,500000,500000,500000,0
|
|
20240425,130500,122634500,500000,500000,500000,500000,0
|
|
20240425,130400,122634500,500000,500000,500000,500000,0
|
|
20240425,130300,122634500,500000,500000,500000,500000,0
|
|
20240425,130200,122634500,500000,500000,500000,500000,0
|
|
20240425,130100,122634500,500000,500000,500000,500000,0
|
|
20240425,130000,122634500,500000,500000,500000,500000,0
|
|
20240425,125900,122634500,500000,500000,500000,500000,0
|
|
20240425,125800,122634500,500000,500000,500000,500000,0
|
|
20240425,125700,122634500,500000,500000,500000,500000,0
|
|
20240425,125600,122634500,500000,500000,500000,500000,0
|
|
20240425,125500,122634500,500000,500000,500000,500000,0
|
|
20240425,125400,122634500,500000,500000,500000,500000,0
|
|
20240425,125300,122634500,500000,500000,500000,500000,0
|
|
20240425,125200,122634500,500000,500000,500000,500000,0
|
|
20240425,125100,122634500,500000,500000,500000,500000,0
|
|
20240425,125000,122634500,500000,500000,500000,500000,0
|
|
20240425,124900,122634500,500000,500000,500000,500000,1
|
|
20240425,124800,122134500,501000,501000,501000,501000,0
|
|
20240425,124700,122134500,501000,501000,501000,501000,0
|
|
20240425,124600,122134500,501000,501000,501000,501000,0
|
|
20240425,124500,122134500,501000,501000,501000,501000,1
|
|
20240425,124400,121633500,501000,500000,501000,500000,11
|
|
20240425,124300,116132500,499500,499500,499500,499500,0
|
|
20240425,124200,116132500,499500,499500,499500,499500,0
|
|
20240425,124100,116132500,499500,499500,499500,499500,0
|
|
20240425,124000,116132500,499500,499500,499500,499500,0
|
|
20240425,123900,116132500,499500,499500,499500,499500,0
|
|
20240425,123800,116132500,499500,499500,499500,499500,0
|
|
20240425,123700,116132500,499500,499500,499500,499500,0
|
|
20240425,123600,116132500,499500,499500,499500,499500,0
|
|
20240425,123500,116132500,499500,499500,499500,499500,0
|
|
20240425,123400,116132500,499500,499500,499500,499500,0
|
|
20240425,123300,116132500,499500,499500,499500,499500,0
|
|
20240425,123200,116132500,499500,499500,499500,499500,1
|
|
20240425,123100,115633000,500000,500000,500000,500000,0
|
|
20240425,123000,115633000,500000,500000,500000,500000,10
|
|
20240425,122900,110633000,499500,499500,499500,499500,0
|
|
20240425,122800,110633000,499500,499500,499500,499500,0
|
|
20240425,122700,110633000,499500,499500,499500,499500,0
|
|
20240425,122600,110633000,499500,499500,499500,499500,0
|
|
20240425,122500,110633000,499500,499500,499500,499500,0
|
|
20240425,122400,110633000,499500,499500,499500,499500,0
|
|
20240425,122300,110633000,499500,499500,499500,499500,0
|
|
20240425,122200,110633000,499500,499500,499500,499500,0
|
|
20240425,122100,110633000,499500,499500,499500,499500,12
|
|
20240425,122000,104639000,499500,499500,499500,499500,0
|
|
20240425,121900,104639000,499500,499500,499500,499500,0
|
|
20240425,121800,104639000,499500,499500,499500,499500,0
|
|
20240425,121700,104639000,499500,499500,499500,499500,0
|
|
20240425,121600,104639000,499500,499500,499500,499500,0
|
|
20240425,121500,104639000,499500,499500,499500,499500,0
|
|
20240425,121400,104639000,499500,499500,499500,499500,0
|
|
20240425,121300,104639000,499500,499500,499500,499500,0
|
|
20240425,121200,104639000,499500,499500,499500,499500,0
|
|
20240425,121100,104639000,499500,499500,499500,499500,0
|
|
20240425,121000,104639000,499500,499500,499500,499500,0
|
|
20240425,120900,104639000,499500,499500,499500,499500,0
|
|
20240425,120800,104639000,499500,499500,499500,499500,0
|
|
20240425,120700,104639000,499500,499500,499500,499500,0
|
|
20240425,120600,104639000,499500,499500,499500,499500,0
|
|
20240425,120500,104639000,499500,499500,499500,499500,0
|
|
20240425,120400,104639000,499500,499500,499500,499500,0
|
|
20240425,120300,104639000,499500,499500,499500,499500,0
|
|
20240425,120200,104639000,499500,499500,499500,499500,0
|
|
20240425,120100,104639000,499500,499500,499500,499500,0
|
|
20240425,120000,104639000,499500,499500,499500,499500,0
|
|
20240425,115900,104639000,499500,499500,499500,499500,0
|
|
20240425,115800,104639000,499500,499500,499500,499500,0
|
|
20240425,115700,104639000,499500,499500,499500,499500,0
|
|
20240425,115600,104639000,499500,499500,499500,499500,1
|
|
20240425,115500,104139500,499500,499500,499500,499500,0
|
|
20240425,115400,104139500,499500,499500,499500,499500,0
|
|
20240425,115300,104139500,499500,499500,499500,499500,0
|
|
20240425,115200,104139500,499500,499500,499500,499500,1
|
|
20240425,115100,103640000,499000,499000,499000,499000,0
|
|
20240425,115000,103640000,499000,499000,499000,499000,0
|
|
20240425,114900,103640000,499000,499000,499000,499000,0
|
|
20240425,114800,103640000,499000,499000,499000,499000,0
|
|
20240425,114700,103640000,499000,499000,499000,499000,0
|
|
20240425,114600,103640000,499000,499000,499000,499000,0
|
|
20240425,114500,103640000,499000,499000,499000,499000,0
|
|
20240425,114400,103640000,499000,499000,499000,499000,0
|
|
20240425,114300,103640000,499000,499000,499000,499000,0
|
|
20240425,114200,103640000,499000,499000,499000,499000,0
|
|
20240425,114100,103640000,499000,499000,499000,499000,0
|
|
20240425,114000,103640000,499000,499000,499000,499000,0
|
|
20240425,113900,103640000,499000,499000,499000,499000,0
|
|
20240425,113800,103640000,499000,499000,499000,499000,0
|
|
20240425,113700,103640000,499000,499000,499000,499000,0
|
|
20240425,113600,103640000,499000,499000,499000,499000,0
|
|
20240425,113500,103640000,499000,499000,499000,499000,0
|
|
20240425,113400,103640000,499000,499000,499000,499000,0
|
|
20240425,113300,103640000,499000,499000,499000,499000,0
|
|
20240425,113200,103640000,499000,499000,500000,499000,7
|
|
20240425,113100,100142000,499000,499000,499000,499000,0
|
|
20240425,113000,100142000,499000,499000,499000,499000,0
|
|
20240425,112900,100142000,499000,499000,499000,499000,0
|
|
20240425,112800,100142000,499000,499000,499000,499000,0
|
|
20240425,112700,100142000,499000,499000,499000,499000,0
|
|
20240425,112600,100142000,499000,499000,499000,499000,0
|
|
20240425,112500,100142000,499000,499000,499000,499000,0
|
|
20240425,112400,100142000,499000,499000,499000,499000,0
|
|
20240425,112300,100142000,499000,499000,499000,499000,0
|
|
20240425,112200,100142000,499000,499000,499000,499000,0
|
|
20240425,112100,100142000,499000,499000,499000,499000,0
|
|
20240425,112000,100142000,499000,499000,499000,499000,0
|
|
20240425,111900,100142000,499000,499000,499000,499000,0
|
|
20240425,111800,100142000,499000,499000,499000,499000,0
|
|
20240425,111700,100142000,499000,499000,499000,499000,0
|
|
20240425,111600,100142000,499000,499000,499000,499000,1
|
|
20240425,111500,99643000,499000,499000,499000,499000,0
|
|
20240425,111400,99643000,499000,499000,499000,499000,0
|
|
20240425,111300,99643000,499000,499000,499000,499000,0
|
|
20240425,111200,99643000,499000,499000,499000,499000,0
|
|
20240425,111100,99643000,499000,499000,499000,499000,0
|
|
20240425,111000,99643000,499000,499000,499000,499000,0
|
|
20240425,110900,99643000,499000,499000,499000,499000,4
|
|
20240425,110800,97647000,499000,499000,499000,499000,0
|
|
20240425,110700,97647000,499000,498000,499000,498000,2
|
|
20240425,110600,96650000,499500,499500,499500,499500,0
|
|
20240425,110500,96650000,499500,499500,499500,499500,0
|
|
20240425,110400,96650000,499500,499500,499500,499500,0
|
|
20240425,110300,96650000,499500,499500,499500,499500,0
|
|
20240425,110200,96650000,499500,499500,499500,499500,0
|
|
20240425,110100,96650000,499500,499500,499500,499500,0
|
|
20240425,110000,96650000,499500,499500,499500,499500,1
|
|
20240425,105900,96150500,501000,499000,501000,499000,13
|
|
20240425,105800,89650500,500000,499000,500000,499000,2
|
|
20240425,105700,88651500,498500,498500,498500,498500,0
|
|
20240425,105600,88651500,498500,498500,498500,498500,0
|
|
20240425,105500,88651500,498500,498500,498500,498500,0
|
|
20240425,105400,88651500,498500,498500,498500,498500,0
|
|
20240425,105300,88651500,498500,498500,498500,498500,0
|
|
20240425,105200,88651500,498500,498500,498500,498500,0
|
|
20240425,105100,88651500,498500,498500,498500,498500,0
|
|
20240425,105000,88651500,498500,498500,498500,498500,0
|
|
20240425,104900,88651500,498500,498500,498500,498500,0
|
|
20240425,104800,88651500,498500,498500,498500,498500,0
|
|
20240425,104700,88651500,498500,498500,498500,498500,0
|
|
20240425,104600,88651500,498500,498500,498500,498500,0
|
|
20240425,104500,88651500,498500,498500,498500,498500,0
|
|
20240425,104400,88651500,498500,498500,498500,498500,0
|
|
20240425,104300,88651500,498500,498500,498500,498500,1
|
|
20240425,104200,88153000,498500,498500,498500,498500,1
|
|
20240425,104100,87654500,500000,500000,500000,500000,0
|
|
20240425,104000,87654500,500000,500000,500000,500000,0
|
|
20240425,103900,87654500,500000,500000,500000,500000,0
|
|
20240425,103800,87654500,500000,498500,500000,498500,6
|
|
20240425,103700,84656500,498500,498500,498500,498500,0
|
|
20240425,103600,84656500,498500,498500,498500,498500,0
|
|
20240425,103500,84656500,498500,498500,498500,498500,0
|
|
20240425,103400,84656500,498500,498500,498500,498500,0
|
|
20240425,103300,84656500,498500,498500,498500,498500,1
|
|
20240425,103200,84158000,498500,498500,498500,498500,0
|
|
20240425,103100,84158000,498500,498500,498500,498500,0
|
|
20240425,103000,84158000,498500,498500,498500,498500,0
|
|
20240425,102900,84158000,498500,498500,498500,498500,0
|
|
20240425,102800,84158000,498500,498500,500000,498500,7
|
|
20240425,102700,80662500,498500,498500,498500,498500,2
|
|
20240425,102600,79665500,497500,497500,497500,497500,0
|
|
20240425,102500,79665500,497500,497500,497500,497500,0
|
|
20240425,102400,79665500,497500,497500,497500,497500,0
|
|
20240425,102300,79665500,497500,497500,497500,497500,0
|
|
20240425,102200,79665500,497500,497500,497500,497500,0
|
|
20240425,102100,79665500,497500,497500,497500,497500,0
|
|
20240425,102000,79665500,497500,497500,497500,497500,0
|
|
20240425,101900,79665500,497500,497500,497500,497500,1
|
|
20240425,101800,79168000,497000,497500,497500,497000,2
|
|
20240425,101700,78173500,500000,500000,500000,500000,0
|
|
20240425,101600,78173500,500000,500000,500000,500000,0
|
|
20240425,101500,78173500,500000,500000,500000,500000,0
|
|
20240425,101400,78173500,500000,498500,500000,498500,2
|
|
20240425,101300,77175000,500000,498500,500000,498500,5
|
|
20240425,101200,74677000,497000,497000,497000,497000,0
|
|
20240425,101100,74677000,497000,497000,497000,497000,0
|
|
20240425,101000,74677000,497000,497000,497000,497000,4
|
|
20240425,100900,72689000,497000,497000,497000,497000,0
|
|
20240425,100800,72689000,497000,497000,497000,497000,0
|
|
20240425,100700,72689000,497000,497000,497000,497000,0
|
|
20240425,100600,72689000,497000,497000,497000,497000,0
|
|
20240425,100500,72689000,497000,497000,497000,497000,0
|
|
20240425,100400,72689000,497000,497000,497000,497000,0
|
|
20240425,100300,72689000,497000,497000,497000,497000,0
|
|
20240425,100200,72689000,497000,497000,497000,497000,0
|
|
20240425,100100,72689000,497000,497000,497000,497000,0
|
|
20240425,100000,72689000,497000,497000,497000,497000,0
|
|
20240425,095900,72689000,497000,497000,497000,497000,0
|
|
20240425,095800,72689000,497000,497000,497000,497000,0
|
|
20240425,095700,72689000,497000,497000,497000,497000,0
|
|
20240425,095600,72689000,497000,497000,497000,497000,0
|
|
20240425,095500,72689000,497000,497000,497000,497000,0
|
|
20240425,095400,72689000,497000,497000,497000,497000,0
|
|
20240425,095300,72689000,497000,497500,497500,497000,5
|
|
20240425,095200,70203500,499500,499500,499500,499500,0
|
|
20240425,095100,70203500,499500,499500,499500,499500,0
|
|
20240425,095000,70203500,499500,499500,499500,499500,0
|
|
20240425,094900,70203500,499500,499500,499500,499500,0
|
|
20240425,094800,70203500,499500,499500,499500,499500,0
|
|
20240425,094700,70203500,499500,499500,499500,499500,20
|
|
20240425,094600,60213500,499500,499500,499500,499500,0
|
|
20240425,094500,60213500,499500,499500,499500,499500,1
|
|
20240425,094400,59714000,498000,498000,498000,498000,41
|
|
20240425,094300,39296000,499000,499000,499000,499000,0
|
|
20240425,094200,39296000,499000,499000,499000,499000,0
|
|
20240425,094100,39296000,499000,499000,499000,499000,0
|
|
20240425,094000,39296000,499000,499000,499000,499000,0
|
|
20240425,093900,39296000,499000,499000,499000,499000,0
|
|
20240425,093800,39296000,499000,499000,499000,499000,0
|
|
20240425,093700,39296000,499000,499000,499000,499000,0
|
|
20240425,093600,39296000,499000,499000,499000,499000,2
|
|
20240425,093500,38298000,497000,497000,497000,497000,0
|
|
20240425,093400,38298000,497000,497000,497000,497000,0
|
|
20240425,093300,38298000,497000,497000,497000,497000,0
|
|
20240425,093200,38298000,497000,497000,497000,497000,0
|
|
20240425,093100,38298000,497000,497000,497000,497000,0
|
|
20240425,093000,38298000,497000,497000,497000,497000,0
|
|
20240425,092900,38298000,497000,497000,497000,497000,0
|
|
20240425,092800,38298000,497000,497000,497000,497000,0
|
|
20240425,092700,38298000,497000,497000,497000,497000,2
|
|
20240425,092600,37304000,497000,497000,497000,497000,0
|
|
20240425,092500,37304000,497000,497000,497000,497000,0
|
|
20240425,092400,37304000,497000,497000,497000,497000,0
|
|
20240425,092300,37304000,497000,497000,497000,497000,0
|
|
20240425,092200,37304000,497000,497000,497000,497000,0
|
|
20240425,092100,37304000,497000,497000,497000,497000,0
|
|
20240425,092000,37304000,497000,498500,499000,497000,53
|
|
20240425,091900,10953500,499000,499000,499000,499000,0
|
|
20240425,091800,10953500,499000,499000,499000,499000,0
|
|
20240425,091700,10953500,499000,499000,499000,499000,0
|
|
20240425,091600,10953500,499000,499000,499000,499000,0
|
|
20240425,091500,10953500,499000,499000,499000,499000,0
|
|
20240425,091400,10953500,499000,499000,499000,499000,0
|
|
20240425,091300,10953500,499000,499000,499000,499000,0
|
|
20240425,091200,10953500,499000,499000,499000,499000,0
|
|
20240425,091100,10953500,499000,499000,499000,499000,0
|
|
20240425,091000,10953500,499000,499000,499000,499000,0
|
|
20240425,090900,10953500,499000,499000,499000,499000,0
|
|
20240425,090800,10953500,499000,499000,499000,499000,0
|
|
20240425,090700,10953500,499000,499000,499000,499000,0
|
|
20240425,090600,10953500,499000,499000,499000,499000,0
|
|
20240425,090500,10953500,499000,499000,499000,499000,1
|
|
20240425,090400,10454500,497000,497000,497000,496500,3
|
|
20240425,090300,8964000,496500,496500,496500,496500,0
|
|
20240425,090200,8964000,496500,496500,496500,496500,0
|
|
20240425,090100,8964000,496500,496500,496500,496500,0
|
|
20240425,090000,8964000,496500,498500,498500,496500,18
|