674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,201100,790339600,20850,20850,20850,20850,557
|
|
20240425,201000,790339600,20850,20850,20850,20850,0
|
|
20240425,200900,790339600,20850,20850,20850,20850,0
|
|
20240425,200800,790339600,20850,20850,20850,20850,0
|
|
20240425,200700,790339600,20850,20850,20850,20850,0
|
|
20240425,200600,790339600,20850,20850,20850,20850,0
|
|
20240425,200500,790339600,20850,20850,20850,20850,0
|
|
20240425,200400,790339600,20850,20850,20850,20850,0
|
|
20240425,200300,790339600,20850,20850,20850,20850,0
|
|
20240425,200200,790339600,20850,20850,20850,20850,0
|
|
20240425,200100,790339600,20850,20850,20850,20850,0
|
|
20240425,200000,790339600,20850,20850,20850,20850,0
|
|
20240425,195900,790339600,20850,20850,20850,20850,0
|
|
20240425,195800,790339600,20850,20850,20850,20850,0
|
|
20240425,195700,790339600,20850,20850,20850,20850,0
|
|
20240425,195600,790339600,20850,20850,20850,20850,0
|
|
20240425,195500,790339600,20850,20850,20850,20850,0
|
|
20240425,195400,790339600,20850,20850,20850,20850,0
|
|
20240425,195300,790339600,20850,20850,20850,20850,0
|
|
20240425,195200,790339600,20850,20850,20850,20850,0
|
|
20240425,195100,790339600,20850,20850,20850,20850,0
|
|
20240425,195000,790339600,20850,20850,20850,20850,0
|
|
20240425,194900,790339600,20850,20850,20850,20850,0
|
|
20240425,194800,790339600,20850,20850,20850,20850,0
|
|
20240425,194700,790339600,20850,20850,20850,20850,0
|
|
20240425,194600,790339600,20850,20850,20850,20850,0
|
|
20240425,194500,790339600,20850,20850,20850,20850,0
|
|
20240425,194400,790339600,20850,20850,20850,20850,0
|
|
20240425,194300,790339600,20850,20850,20850,20850,0
|
|
20240425,194200,790339600,20850,20850,20850,20850,0
|
|
20240425,194100,790339600,20850,20850,20850,20850,557
|
|
20240425,194000,790339600,20850,20850,20850,20850,0
|
|
20240425,193900,790339600,20850,20850,20850,20850,0
|
|
20240425,193800,790339600,20850,20850,20850,20850,0
|
|
20240425,193700,790339600,20850,20850,20850,20850,0
|
|
20240425,193600,790339600,20850,20850,20850,20850,0
|
|
20240425,193500,790339600,20850,20850,20850,20850,0
|
|
20240425,193400,790339600,20850,20850,20850,20850,0
|
|
20240425,193300,790339600,20850,20850,20850,20850,0
|
|
20240425,193200,790339600,20850,20850,20850,20850,0
|
|
20240425,193100,790339600,20850,20850,20850,20850,0
|
|
20240425,193000,790339600,20850,20850,20850,20850,0
|
|
20240425,192900,790339600,20850,20850,20850,20850,0
|
|
20240425,192800,790339600,20850,20850,20850,20850,0
|
|
20240425,192700,790339600,20850,20850,20850,20850,0
|
|
20240425,192600,790339600,20850,20850,20850,20850,0
|
|
20240425,192500,790339600,20850,20850,20850,20850,0
|
|
20240425,192400,790339600,20850,20850,20850,20850,0
|
|
20240425,192300,790339600,20850,20850,20850,20850,0
|
|
20240425,192200,790339600,20850,20850,20850,20850,0
|
|
20240425,192100,790339600,20850,20850,20850,20850,0
|
|
20240425,192000,790339600,20850,20850,20850,20850,0
|
|
20240425,191900,790339600,20850,20850,20850,20850,0
|
|
20240425,191800,790339600,20850,20850,20850,20850,0
|
|
20240425,191700,790339600,20850,20850,20850,20850,0
|
|
20240425,191600,790339600,20850,20850,20850,20850,0
|
|
20240425,191500,790339600,20850,20850,20850,20850,0
|
|
20240425,191400,790339600,20850,20850,20850,20850,0
|
|
20240425,191300,790339600,20850,20850,20850,20850,0
|
|
20240425,191200,790339600,20850,20850,20850,20850,0
|
|
20240425,191100,790339600,20850,20850,20850,20850,557
|
|
20240425,191000,790339600,20850,20850,20850,20850,0
|
|
20240425,190900,790339600,20850,20850,20850,20850,0
|
|
20240425,190800,790339600,20850,20850,20850,20850,0
|
|
20240425,190700,790339600,20850,20850,20850,20850,0
|
|
20240425,190600,790339600,20850,20850,20850,20850,0
|
|
20240425,190500,790339600,20850,20850,20850,20850,0
|
|
20240425,190400,790339600,20850,20850,20850,20850,0
|
|
20240425,190300,790339600,20850,20850,20850,20850,0
|
|
20240425,190200,790339600,20850,20850,20850,20850,0
|
|
20240425,190100,790339600,20850,20850,20850,20850,0
|
|
20240425,190000,790339600,20850,20850,20850,20850,0
|
|
20240425,185900,790339600,20850,20850,20850,20850,0
|
|
20240425,185800,790339600,20850,20850,20850,20850,0
|
|
20240425,185700,790339600,20850,20850,20850,20850,0
|
|
20240425,185600,790339600,20850,20850,20850,20850,0
|
|
20240425,185500,790339600,20850,20850,20850,20850,0
|
|
20240425,185400,790339600,20850,20850,20850,20850,0
|
|
20240425,185300,790339600,20850,20850,20850,20850,0
|
|
20240425,185200,790339600,20850,20850,20850,20850,0
|
|
20240425,185100,790339600,20850,20850,20850,20850,0
|
|
20240425,185000,790339600,20850,20850,20850,20850,0
|
|
20240425,184900,790339600,20850,20850,20850,20850,0
|
|
20240425,184800,790339600,20850,20850,20850,20850,0
|
|
20240425,184700,790339600,20850,20850,20850,20850,0
|
|
20240425,184600,790339600,20850,20850,20850,20850,0
|
|
20240425,184500,790339600,20850,20850,20850,20850,0
|
|
20240425,184400,790339600,20850,20850,20850,20850,0
|
|
20240425,184300,790339600,20850,20850,20850,20850,0
|
|
20240425,184200,790339600,20850,20850,20850,20850,0
|
|
20240425,184100,790339600,20850,20850,20850,20850,557
|
|
20240425,184000,790339600,20850,20850,20850,20850,0
|
|
20240425,183900,790339600,20850,20850,20850,20850,0
|
|
20240425,183800,790339600,20850,20850,20850,20850,0
|
|
20240425,183700,790339600,20850,20850,20850,20850,0
|
|
20240425,183600,790339600,20850,20850,20850,20850,0
|
|
20240425,183500,790339600,20850,20850,20850,20850,0
|
|
20240425,183400,790339600,20850,20850,20850,20850,0
|
|
20240425,183300,790339600,20850,20850,20850,20850,0
|
|
20240425,183200,790339600,20850,20850,20850,20850,0
|
|
20240425,183100,790339600,20850,20850,20850,20850,0
|
|
20240425,183000,790339600,20850,20850,20850,20850,0
|
|
20240425,182900,790339600,20850,20850,20850,20850,0
|
|
20240425,182800,790339600,20850,20850,20850,20850,0
|
|
20240425,182700,790339600,20850,20850,20850,20850,0
|
|
20240425,182600,790339600,20850,20850,20850,20850,0
|
|
20240425,182500,790339600,20850,20850,20850,20850,0
|
|
20240425,182400,790339600,20850,20850,20850,20850,0
|
|
20240425,182300,790339600,20850,20850,20850,20850,0
|
|
20240425,182200,790339600,20850,20850,20850,20850,0
|
|
20240425,182100,790339600,20850,20850,20850,20850,0
|
|
20240425,182000,790339600,20850,20850,20850,20850,0
|
|
20240425,181900,790339600,20850,20850,20850,20850,0
|
|
20240425,181800,790339600,20850,20850,20850,20850,0
|
|
20240425,181700,790339600,20850,20850,20850,20850,0
|
|
20240425,181600,790339600,20850,20850,20850,20850,0
|
|
20240425,181500,790339600,20850,20850,20850,20850,0
|
|
20240425,181400,790339600,20850,20850,20850,20850,0
|
|
20240425,181300,790339600,20850,20850,20850,20850,0
|
|
20240425,181200,790339600,20850,20850,20850,20850,0
|
|
20240425,181100,790339600,20850,20850,20850,20850,557
|
|
20240425,181000,790339600,20850,20850,20850,20850,0
|
|
20240425,180900,790339600,20850,20850,20850,20850,0
|
|
20240425,180800,790339600,20850,20850,20850,20850,0
|
|
20240425,180700,790339600,20850,20850,20850,20850,0
|
|
20240425,180600,790339600,20850,20850,20850,20850,0
|
|
20240425,180500,790339600,20850,20850,20850,20850,0
|
|
20240425,180400,790339600,20850,20850,20850,20850,0
|
|
20240425,180300,790339600,20850,20850,20850,20850,0
|
|
20240425,180200,790339600,20850,20850,20850,20850,0
|
|
20240425,180100,790339600,20850,20850,20850,20850,0
|
|
20240425,180000,790339600,20850,20850,20850,20850,0
|
|
20240425,175900,790339600,20850,20850,20850,20850,0
|
|
20240425,175800,790339600,20850,20850,20850,20850,0
|
|
20240425,175700,790339600,20850,20850,20850,20850,0
|
|
20240425,175600,790339600,20850,20850,20850,20850,0
|
|
20240425,175500,790339600,20850,20850,20850,20850,0
|
|
20240425,175400,790339600,20850,20850,20850,20850,0
|
|
20240425,175300,790339600,20850,20850,20850,20850,0
|
|
20240425,175200,790339600,20850,20850,20850,20850,0
|
|
20240425,175100,790339600,20850,20850,20850,20850,0
|
|
20240425,175000,790339600,20850,20850,20850,20850,0
|
|
20240425,174900,790339600,20850,20850,20850,20850,0
|
|
20240425,174800,790339600,20850,20850,20850,20850,0
|
|
20240425,174700,790339600,20850,20850,20850,20850,0
|
|
20240425,174600,790339600,20850,20850,20850,20850,0
|
|
20240425,174500,790339600,20850,20850,20850,20850,0
|
|
20240425,174400,790339600,20850,20850,20850,20850,0
|
|
20240425,174300,790339600,20850,20850,20850,20850,0
|
|
20240425,174200,790339600,20850,20850,20850,20850,0
|
|
20240425,174100,790339600,20850,20850,20850,20850,557
|
|
20240425,174000,790339600,20850,20850,20850,20850,0
|
|
20240425,173900,790339600,20850,20850,20850,20850,0
|
|
20240425,173800,790339600,20850,20850,20850,20850,0
|
|
20240425,173700,790339600,20850,20850,20850,20850,0
|
|
20240425,173600,790339600,20850,20850,20850,20850,0
|
|
20240425,173500,790339600,20850,20850,20850,20850,0
|
|
20240425,173400,790339600,20850,20850,20850,20850,0
|
|
20240425,173300,790339600,20850,20850,20850,20850,0
|
|
20240425,173200,790339600,20850,20850,20850,20850,0
|
|
20240425,173100,790339600,20850,20850,20850,20850,0
|
|
20240425,173000,790339600,20850,20850,20850,20850,0
|
|
20240425,172900,790339600,20850,20850,20850,20850,0
|
|
20240425,172800,790339600,20850,20850,20850,20850,0
|
|
20240425,172700,790339600,20850,20850,20850,20850,0
|
|
20240425,172600,790339600,20850,20850,20850,20850,0
|
|
20240425,172500,790339600,20850,20850,20850,20850,0
|
|
20240425,172400,790339600,20850,20850,20850,20850,0
|
|
20240425,172300,790339600,20850,20850,20850,20850,0
|
|
20240425,172200,790339600,20850,20850,20850,20850,0
|
|
20240425,172100,790339600,20850,20850,20850,20850,0
|
|
20240425,172000,790339600,20850,20850,20850,20850,0
|
|
20240425,171900,790339600,20850,20850,20850,20850,0
|
|
20240425,171800,790339600,20850,20850,20850,20850,0
|
|
20240425,171700,790339600,20850,20850,20850,20850,0
|
|
20240425,171600,790339600,20850,20850,20850,20850,0
|
|
20240425,171500,790339600,20850,20850,20850,20850,0
|
|
20240425,171400,790339600,20850,20850,20850,20850,0
|
|
20240425,171300,790339600,20850,20850,20850,20850,0
|
|
20240425,171200,790339600,20850,20850,20850,20850,0
|
|
20240425,171100,790339600,20850,20850,20850,20850,557
|
|
20240425,171000,790339600,20850,20850,20850,20850,0
|
|
20240425,170900,790339600,20850,20850,20850,20850,0
|
|
20240425,170800,790339600,20850,20850,20850,20850,0
|
|
20240425,170700,790339600,20850,20850,20850,20850,0
|
|
20240425,170600,790339600,20850,20850,20850,20850,0
|
|
20240425,170500,790339600,20850,20850,20850,20850,0
|
|
20240425,170400,790339600,20850,20850,20850,20850,0
|
|
20240425,170300,790339600,20850,20850,20850,20850,0
|
|
20240425,170200,790339600,20850,20850,20850,20850,0
|
|
20240425,170100,790339600,20850,20850,20850,20850,0
|
|
20240425,170000,790339600,20850,20850,20850,20850,0
|
|
20240425,165900,790339600,20850,20850,20850,20850,0
|
|
20240425,165800,790339600,20850,20850,20850,20850,0
|
|
20240425,165700,790339600,20850,20850,20850,20850,0
|
|
20240425,165600,790339600,20850,20850,20850,20850,0
|
|
20240425,165500,790339600,20850,20850,20850,20850,0
|
|
20240425,165400,790339600,20850,20850,20850,20850,0
|
|
20240425,165300,790339600,20850,20850,20850,20850,0
|
|
20240425,165200,790339600,20850,20850,20850,20850,0
|
|
20240425,165100,790339600,20850,20850,20850,20850,0
|
|
20240425,165000,790339600,20850,20850,20850,20850,0
|
|
20240425,164900,790339600,20850,20850,20850,20850,0
|
|
20240425,164800,790339600,20850,20850,20850,20850,0
|
|
20240425,164700,790339600,20850,20850,20850,20850,0
|
|
20240425,164600,790339600,20850,20850,20850,20850,0
|
|
20240425,164500,790339600,20850,20850,20850,20850,0
|
|
20240425,164400,790339600,20850,20850,20850,20850,0
|
|
20240425,164300,790339600,20850,20850,20850,20850,0
|
|
20240425,164200,790339600,20850,20850,20850,20850,0
|
|
20240425,164100,790339600,20850,20850,20850,20850,557
|
|
20240425,164000,790339600,20850,20850,20850,20850,0
|
|
20240425,163900,790339600,20850,20850,20850,20850,0
|
|
20240425,163800,790339600,20850,20850,20850,20850,0
|
|
20240425,163700,790339600,20850,20850,20850,20850,0
|
|
20240425,163600,790339600,20850,20850,20850,20850,0
|
|
20240425,163500,790339600,20850,20850,20850,20850,0
|
|
20240425,163400,790339600,20850,20850,20850,20850,0
|
|
20240425,163300,790339600,20850,20850,20850,20850,0
|
|
20240425,163200,790339600,20850,20850,20850,20850,0
|
|
20240425,163100,790339600,20850,20850,20850,20850,0
|
|
20240425,163000,790339600,20850,20850,20850,20850,0
|
|
20240425,162900,790339600,20850,20850,20850,20850,0
|
|
20240425,162800,790339600,20850,20850,20850,20850,0
|
|
20240425,162700,790339600,20850,20850,20850,20850,0
|
|
20240425,162600,790339600,20850,20850,20850,20850,0
|
|
20240425,162500,790339600,20850,20850,20850,20850,0
|
|
20240425,162400,790339600,20850,20850,20850,20850,0
|
|
20240425,162300,790339600,20850,20850,20850,20850,0
|
|
20240425,162200,790339600,20850,20850,20850,20850,0
|
|
20240425,162100,790339600,20850,20850,20850,20850,0
|
|
20240425,162000,790339600,20850,20850,20850,20850,0
|
|
20240425,161900,790339600,20850,20850,20850,20850,0
|
|
20240425,161800,790339600,20850,20850,20850,20850,0
|
|
20240425,161700,790339600,20850,20850,20850,20850,0
|
|
20240425,161600,790339600,20850,20850,20850,20850,0
|
|
20240425,161500,790339600,20850,20850,20850,20850,0
|
|
20240425,161400,790339600,20850,20850,20850,20850,0
|
|
20240425,161300,790339600,20850,20850,20850,20850,0
|
|
20240425,161200,790339600,20850,20850,20850,20850,0
|
|
20240425,161100,790339600,20850,20850,20850,20850,557
|
|
20240425,161000,790339600,20850,20850,20850,20850,0
|
|
20240425,160900,790339600,20850,20850,20850,20850,0
|
|
20240425,160800,790339600,20850,20850,20850,20850,0
|
|
20240425,160700,790339600,20850,20850,20850,20850,0
|
|
20240425,160600,790339600,20850,20850,20850,20850,0
|
|
20240425,160500,790339600,20850,20850,20850,20850,0
|
|
20240425,160400,790339600,20850,20850,20850,20850,0
|
|
20240425,160300,790339600,20850,20850,20850,20850,0
|
|
20240425,160200,790339600,20850,20850,20850,20850,0
|
|
20240425,160100,790339600,20850,20850,20850,20850,0
|
|
20240425,160000,790339600,20850,20850,20850,20850,0
|
|
20240425,155900,790339600,20850,20850,20850,20850,0
|
|
20240425,155800,790339600,20850,20850,20850,20850,0
|
|
20240425,155700,790339600,20850,20850,20850,20850,0
|
|
20240425,155600,790339600,20850,20850,20850,20850,0
|
|
20240425,155500,790339600,20850,20850,20850,20850,0
|
|
20240425,155400,790339600,20850,20850,20850,20850,0
|
|
20240425,155300,790339600,20850,20850,20850,20850,0
|
|
20240425,155200,790339600,20850,20850,20850,20850,0
|
|
20240425,155100,790339600,20850,20850,20850,20850,0
|
|
20240425,155000,790339600,20850,20850,20850,20850,0
|
|
20240425,154900,790339600,20850,20850,20850,20850,0
|
|
20240425,154800,790339600,20850,20850,20850,20850,0
|
|
20240425,154700,790339600,20850,20850,20850,20850,0
|
|
20240425,154600,790339600,20850,20850,20850,20850,0
|
|
20240425,154500,790339600,20850,20850,20850,20850,0
|
|
20240425,154400,790339600,20850,20850,20850,20850,0
|
|
20240425,154300,790339600,20850,20850,20850,20850,0
|
|
20240425,154200,790339600,20850,20850,20850,20850,0
|
|
20240425,154100,790339600,20850,20850,20850,20850,557
|
|
20240425,154000,790339600,20850,20850,20850,20850,0
|
|
20240425,153900,790339600,20850,20850,20850,20850,0
|
|
20240425,153800,790339600,20850,20850,20850,20850,0
|
|
20240425,153700,790339600,20850,20850,20850,20850,0
|
|
20240425,153600,790339600,20850,20850,20850,20850,0
|
|
20240425,153500,790339600,20850,20850,20850,20850,0
|
|
20240425,153400,790339600,20850,20850,20850,20850,0
|
|
20240425,153300,790339600,20850,20850,20850,20850,0
|
|
20240425,153200,790339600,20850,20850,20850,20850,557
|
|
20240425,153100,778726150,21050,21050,21050,21050,0
|
|
20240425,153000,778726150,21050,21050,21050,21050,0
|
|
20240425,152900,778726150,21050,21050,21050,21050,0
|
|
20240425,152800,778726150,21050,21050,21050,21050,0
|
|
20240425,152700,778726150,21050,21050,21050,21050,0
|
|
20240425,152600,778726150,21050,21050,21050,21050,0
|
|
20240425,152500,778726150,21050,21050,21050,21050,0
|
|
20240425,152400,778726150,21050,21050,21050,21050,0
|
|
20240425,152300,778726150,21050,21050,21050,21050,0
|
|
20240425,152200,778726150,21050,21050,21050,21050,0
|
|
20240425,152100,778726150,21050,21050,21050,21050,0
|
|
20240425,152000,778726150,21050,21050,21050,21050,0
|
|
20240425,151900,778726150,21050,21050,21050,20950,33
|
|
20240425,151800,778031900,21050,21000,21050,21000,76
|
|
20240425,151700,776433750,21000,21050,21050,20950,181
|
|
20240425,151600,772628000,21050,20950,21050,20950,133
|
|
20240425,151500,769830050,21000,21000,21000,20950,120
|
|
20240425,151400,767310250,21000,20950,21000,20950,157
|
|
20240425,151300,764013300,21000,21000,21000,20950,196
|
|
20240425,151200,759897500,21000,21000,21000,20950,107
|
|
20240425,151100,757650550,21000,21050,21050,21000,268
|
|
20240425,151000,752015500,21050,21000,21050,20950,161
|
|
20240425,150900,748631800,21000,21000,21000,21000,124
|
|
20240425,150800,746027800,21000,21000,21000,20950,114
|
|
20240425,150700,743634100,21000,21000,21000,20950,155
|
|
20240425,150600,740379150,21000,20950,21000,20950,122
|
|
20240425,150500,737817700,20950,20900,20950,20900,307
|
|
20240425,150400,731387050,20950,20950,21000,20900,74
|
|
20240425,150300,729837250,20900,20900,21000,20900,17
|
|
20240425,150200,729481250,20900,20900,20950,20900,13
|
|
20240425,150100,729209200,20900,21000,21000,20900,10
|
|
20240425,150000,728999850,20900,20900,20950,20900,36
|
|
20240425,145900,728246050,20900,20950,21000,20900,14
|
|
20240425,145800,727952700,20950,20950,21000,20900,28
|
|
20240425,145700,727366100,20900,20900,20950,20900,38
|
|
20240425,145600,726570400,20900,20950,20950,20900,31
|
|
20240425,145500,725922100,20900,20900,20950,20900,9
|
|
20240425,145400,725733950,20950,20950,20950,20900,26
|
|
20240425,145300,725190000,20950,20900,20950,20900,31
|
|
20240425,145200,724540800,20950,20900,21000,20900,12
|
|
20240425,145100,724289600,20950,20900,21000,20900,32
|
|
20240425,145000,723619300,20900,20900,20950,20900,38
|
|
20240425,144900,722823700,20950,20950,20950,20900,17
|
|
20240425,144800,722467900,20900,20900,21000,20900,54
|
|
20240425,144700,721336650,20900,20950,20950,20900,10
|
|
20240425,144600,721127450,20900,20900,20950,20900,64
|
|
20240425,144500,719787050,20900,20900,20950,20900,17
|
|
20240425,144400,719431350,20900,20950,20950,20900,98
|
|
20240425,144300,717378300,20950,20950,21000,20950,35
|
|
20240425,144200,716643700,21000,21000,21000,20950,19
|
|
20240425,144100,716245150,21000,21000,21000,20950,11
|
|
20240425,144000,716014550,20950,21000,21000,20950,10
|
|
20240425,143900,715804800,21000,20950,21000,20950,31
|
|
20240425,143800,715154050,20950,20950,21000,20950,7
|
|
20240425,143700,715007150,21000,20950,21000,20950,9
|
|
20240425,143600,714818400,21000,20950,21000,20950,7
|
|
20240425,143500,714671650,21000,20900,21000,20900,10
|
|
20240425,143400,714462050,20950,20950,20950,20950,3
|
|
20240425,143300,714399200,20950,20950,20950,20950,23
|
|
20240425,143200,713917350,20950,20900,20950,20900,12
|
|
20240425,143100,713666150,20950,20900,20950,20900,16
|
|
20240425,143000,713331000,20950,20900,20950,20900,6
|
|
20240425,142900,713205500,20900,20900,20950,20900,61
|
|
20240425,142800,711929250,20950,20950,20950,20900,34
|
|
20240425,142700,711217950,20900,20900,20900,20900,18
|
|
20240425,142600,710841750,20900,20950,20950,20900,45
|
|
20240425,142500,709900900,20950,20900,20950,20900,51
|
|
20240425,142400,708833500,20950,20950,20950,20900,21
|
|
20240425,142300,708394300,20900,20900,20950,20900,53
|
|
20240425,142200,707286500,20950,20900,20950,20900,47
|
|
20240425,142100,706302700,20900,20950,20950,20900,28
|
|
20240425,142000,705717100,20900,20900,20950,20900,40
|
|
20240425,141900,704880200,20900,21000,21000,20900,25
|
|
20240425,141800,704356850,20950,20950,20950,20900,48
|
|
20240425,141700,703352300,20950,20950,20950,20900,20
|
|
20240425,141600,702934050,20900,20900,20950,20900,47
|
|
20240425,141500,701951600,21000,21000,21000,20900,46
|
|
20240425,141400,700986950,20950,20950,21000,20900,88
|
|
20240425,141300,699143850,20950,20950,20950,20900,63
|
|
20240425,141200,697824800,20950,21000,21000,20950,59
|
|
20240425,141100,696588600,21000,21000,21000,20950,52
|
|
20240425,141000,695497650,21000,20950,21000,20950,36
|
|
20240425,140900,694743150,20950,20950,21000,20950,42
|
|
20240425,140800,693863200,21000,20950,21000,20950,50
|
|
20240425,140700,692814300,21000,20950,21000,20950,23
|
|
20240425,140600,692332050,20950,21000,21000,20950,43
|
|
20240425,140500,691431050,21000,21000,21000,20950,17
|
|
20240425,140400,691074750,21000,21000,21000,20950,74
|
|
20240425,140300,689522850,21000,21000,21000,20950,30
|
|
20240425,140200,688894200,21000,20950,21000,20950,41
|
|
20240425,140100,688035000,21000,20950,21000,20950,50
|
|
20240425,140000,686986150,21000,21000,21000,20950,38
|
|
20240425,135900,686189650,21000,20950,21000,20950,44
|
|
20240425,135800,685266700,21000,20950,21000,20950,18
|
|
20240425,135700,684889450,21000,21000,21000,20950,91
|
|
20240425,135600,682980300,21000,21000,21000,20950,17
|
|
20240425,135500,682623900,20950,21000,21000,20950,40
|
|
20240425,135400,681785050,20950,21000,21000,20950,62
|
|
20240425,135300,680484750,20950,21000,21000,20950,70
|
|
20240425,135200,679016350,21000,20950,21000,20950,21
|
|
20240425,135100,678576350,21000,21000,21000,20950,57
|
|
20240425,135000,677381550,21000,21000,21000,20950,82
|
|
20240425,134900,675661500,21000,20950,21000,20950,25
|
|
20240425,134800,675137400,20900,20900,20900,20900,18
|
|
20240425,134700,674761200,20900,20900,21000,20900,82
|
|
20240425,134600,673043350,21000,20950,21000,20950,68
|
|
20240425,134500,671617550,20950,21000,21000,20950,28
|
|
20240425,134400,671030850,20950,20950,21000,20950,60
|
|
20240425,134300,669772600,21000,21000,21000,20950,60
|
|
20240425,134200,668514000,21000,21000,21000,20950,46
|
|
20240425,134100,667549200,20950,20950,20950,20950,22
|
|
20240425,134000,667088300,20950,20950,21050,20950,93
|
|
20240425,133900,665135300,21000,20950,21050,20950,21
|
|
20240425,133800,664694950,21000,21050,21050,21000,34
|
|
20240425,133700,663980300,21050,21050,21050,20950,33
|
|
20240425,133600,663287150,21050,21050,21050,20950,218
|
|
20240425,133500,658700550,21050,21000,21050,21000,40
|
|
20240425,133400,657859400,21050,21000,21050,21000,35
|
|
20240425,133300,657124350,21050,21000,21100,21000,73
|
|
20240425,133200,655587500,21100,21000,21100,21000,43
|
|
20240425,133100,654682900,21050,21000,21100,21000,57
|
|
20240425,133000,653484450,21050,21050,21050,21000,47
|
|
20240425,132900,652495900,21000,21050,21050,21000,67
|
|
20240425,132800,651087900,21050,21000,21050,21000,23
|
|
20240425,132700,650604750,21000,21000,21100,21000,54
|
|
20240425,132600,649469250,21000,21000,21050,21000,58
|
|
20240425,132500,648249850,21050,21000,21050,21000,20
|
|
20240425,132400,647829550,21050,21000,21050,21000,161
|
|
20240425,132300,644442400,21050,21050,21050,21000,50
|
|
20240425,132200,643390950,21050,21000,21050,20950,70
|
|
20240425,132100,641920750,21000,20950,21000,20950,42
|
|
20240425,132000,641040650,20950,21000,21000,20950,42
|
|
20240425,131900,640159450,20950,21050,21050,20950,49
|
|
20240425,131800,639129800,20950,20950,21050,20950,78
|
|
20240425,131700,637493550,20950,21000,21000,20950,58
|
|
20240425,131600,636278300,21000,21000,21000,20950,56
|
|
20240425,131500,635103200,21000,21000,21000,20950,24
|
|
20240425,131400,634600150,21000,21000,21000,20950,69
|
|
20240425,131300,633152950,21000,21000,21000,20950,20
|
|
20240425,131200,632733800,20950,21000,21000,20950,48
|
|
20240425,131100,631726750,20950,20950,21000,20950,65
|
|
20240425,131000,630364200,21000,21050,21050,20950,26
|
|
20240425,130900,629818900,21000,21000,21000,20950,56
|
|
20240425,130800,628643100,21000,21000,21000,20950,22
|
|
20240425,130700,628181950,21000,21050,21050,20950,26
|
|
20240425,130600,627636150,21000,21000,21000,21000,17
|
|
20240425,130500,627279150,21000,21000,21050,21000,49
|
|
20240425,130400,626248650,21000,21000,21050,21000,10
|
|
20240425,130300,626038500,21050,21000,21050,21000,16
|
|
20240425,130200,625702400,21000,21000,21000,21000,80
|
|
20240425,130100,624022400,20950,20950,21000,20950,465
|
|
20240425,130000,614280450,20950,20900,20950,20900,39
|
|
20240425,125900,613463950,20900,20900,20950,20900,102
|
|
20240425,125800,611332100,20900,20900,21000,20900,89
|
|
20240425,125700,609466300,20900,20950,21000,20900,87
|
|
20240425,125600,607644500,21000,21000,21000,20950,110
|
|
20240425,125500,605334650,20950,20950,21000,20950,92
|
|
20240425,125400,603405850,20950,21000,21000,20950,88
|
|
20240425,125300,601561050,20950,20950,21000,20950,76
|
|
20240425,125200,599968800,21000,20900,21000,20850,265
|
|
20240425,125100,594420200,20900,20900,20950,20850,97
|
|
20240425,125000,592392850,20900,20950,20950,20900,55
|
|
20240425,124900,591243200,20900,20850,20950,20850,45
|
|
20240425,124800,590304500,20850,20900,20950,20850,116
|
|
20240425,124700,587881750,20850,20900,20900,20850,86
|
|
20240425,124600,586086500,20900,20900,20900,20850,83
|
|
20240425,124500,584354400,20900,20900,20900,20850,69
|
|
20240425,124400,582914500,20950,20950,20950,20850,85
|
|
20240425,124300,581137000,20950,20900,20950,20850,46
|
|
20240425,124200,580176450,20850,20850,20900,20850,84
|
|
20240425,124100,578424450,20850,20900,20950,20850,139
|
|
20240425,124000,575518900,20900,20850,20900,20850,19
|
|
20240425,123900,575122450,20850,20900,20950,20850,103
|
|
20240425,123800,572972850,20850,20900,20900,20850,20
|
|
20240425,123700,572555600,20850,20950,20950,20850,115
|
|
20240425,123600,570151450,20950,20900,20950,20900,46
|
|
20240425,123500,569189100,20900,20950,20950,20900,83
|
|
20240425,123400,567454050,20900,20900,20950,20850,92
|
|
20240425,123300,565531150,20900,20900,20950,20850,60
|
|
20240425,123200,564278200,20950,20950,21000,20850,85
|
|
20240425,123100,562500600,20950,21000,21000,20900,63
|
|
20240425,123000,561183650,21000,20950,21000,20900,77
|
|
20240425,122900,559571600,20900,20900,20950,20900,94
|
|
20240425,122800,557606850,20950,20950,20950,20900,73
|
|
20240425,122700,556078950,20900,20900,21000,20900,93
|
|
20240425,122600,554132650,21000,20950,21000,20900,88
|
|
20240425,122500,552288850,20900,20950,20950,20900,73
|
|
20240425,122400,550761800,20900,20900,21000,20900,94
|
|
20240425,122300,548795000,21000,20950,21000,20900,103
|
|
20240425,122200,546638100,20900,21000,21000,20900,119
|
|
20240425,122100,544147800,20950,20950,21050,20950,133
|
|
20240425,122000,541359900,21050,20950,21050,20950,118
|
|
20240425,121900,538882050,21000,20950,21000,20950,92
|
|
20240425,121800,536952600,21000,21000,21000,20950,85
|
|
20240425,121700,535170200,20950,21000,21000,20950,155
|
|
20240425,121600,531920650,20950,21000,21050,20950,104
|
|
20240425,121500,529737350,21050,21000,21050,21000,76
|
|
20240425,121400,528138950,21000,21000,21050,21000,106
|
|
20240425,121300,525911150,21000,21050,21100,21000,79
|
|
20240425,121200,524248000,21050,21000,21050,21000,216
|
|
20240425,121100,519705450,21000,21050,21100,21000,57
|
|
20240425,121000,518505850,21050,21100,21100,21000,120
|
|
20240425,120900,515980800,21100,21100,21100,21000,141
|
|
20240425,120800,513011050,21050,21000,21100,21000,144
|
|
20240425,120700,509982350,21050,21050,21100,21000,233
|
|
20240425,120600,505072550,21050,21050,21100,21050,109
|
|
20240425,120500,502775500,21100,21050,21100,21050,181
|
|
20240425,120400,498961500,21050,21100,21100,21050,46
|
|
20240425,120300,497992100,21100,21050,21100,21050,186
|
|
20240425,120200,494071450,21050,21100,21100,21050,117
|
|
20240425,120100,491604700,21050,21050,21050,21000,154
|
|
20240425,120000,488365950,21050,21050,21100,21050,124
|
|
20240425,115900,485754500,21050,21050,21100,21000,200
|
|
20240425,115800,481543800,21100,21100,21100,21000,89
|
|
20240425,115700,479668000,21100,21000,21100,21000,95
|
|
20240425,115600,477668800,21000,21100,21100,21000,167
|
|
20240425,115500,474148500,21100,21050,21100,21000,113
|
|
20240425,115400,471766550,21100,21100,21100,21000,100
|
|
20240425,115300,469660900,21050,21000,21100,21000,175
|
|
20240425,115200,465976150,21050,21100,21100,21000,90
|
|
20240425,115100,464083000,21050,21000,21050,21000,110
|
|
20240425,115000,461768750,21050,21000,21050,21000,94
|
|
20240425,114900,459793650,21000,21050,21100,21000,162
|
|
20240425,114800,456380250,21100,21000,21100,21000,157
|
|
20240425,114700,453075900,21050,21100,21100,21000,82
|
|
20240425,114600,451348450,21000,21050,21100,21000,182
|
|
20240425,114500,447521500,21050,21050,21050,21000,64
|
|
20240425,114400,446174700,21000,21000,21050,21000,201
|
|
20240425,114300,441947850,21050,21050,21050,21000,61
|
|
20240425,114200,440665450,21050,21050,21050,21000,221
|
|
20240425,114100,436016150,21050,21100,21100,21000,46
|
|
20240425,114000,435046900,21100,21050,21100,21050,136
|
|
20240425,113900,432180300,21100,21050,21100,21050,98
|
|
20240425,113800,430116200,21050,21100,21100,21000,145
|
|
20240425,113700,427064650,21100,21050,21100,21050,257
|
|
20240425,113600,421650000,21050,21050,21100,21050,91
|
|
20240425,113500,419733250,21050,21000,21100,21000,126
|
|
20240425,113400,417082250,21000,21050,21050,21000,109
|
|
20240425,113300,414790350,21050,21000,21050,21000,136
|
|
20240425,113200,411931550,21000,21000,21050,21000,156
|
|
20240425,113100,408649500,21050,21000,21050,20950,152
|
|
20240425,113000,405454400,21050,21050,21050,21000,109
|
|
20240425,112900,403161200,21000,20950,21050,20950,125
|
|
20240425,112800,400536800,21050,21050,21050,20950,206
|
|
20240425,112700,396201200,21050,21000,21050,20950,371
|
|
20240425,112600,388397450,21050,21050,21050,21000,57
|
|
20240425,112500,387198850,21000,20950,21050,20950,134
|
|
20240425,112400,384382000,21000,20950,21050,20950,110
|
|
20240425,112300,382070150,21050,21050,21050,20950,154
|
|
20240425,112200,378833450,21000,21000,21050,21000,59
|
|
20240425,112100,377593650,21000,21000,21050,20950,135
|
|
20240425,112000,374755800,21000,21000,21050,21000,130
|
|
20240425,111900,372022800,20950,20950,21000,20950,109
|
|
20240425,111800,369737800,21000,21000,21050,21000,183
|
|
20240425,111700,365887550,21000,21050,21050,21000,128
|
|
20240425,111600,363196650,21050,21050,21050,21000,106
|
|
20240425,111500,360967650,21050,21050,21050,21000,70
|
|
20240425,111400,359496500,21100,21000,21100,21000,204
|
|
20240425,111300,355199100,21050,21050,21050,21000,123
|
|
20240425,111200,352611900,21000,21000,21050,21000,82
|
|
20240425,111100,350888600,21050,21050,21050,21000,194
|
|
20240425,111000,346807400,21050,20950,21050,20950,58
|
|
20240425,110900,345588750,21000,21050,21100,21000,173
|
|
20240425,110800,341949500,21000,21000,21050,21000,67
|
|
20240425,110700,340540450,21000,21050,21050,20950,128
|
|
20240425,110600,337851250,21000,20950,21050,20950,77
|
|
20240425,110500,336233900,21050,21000,21050,20950,112
|
|
20240425,110400,333881000,21050,21050,21050,20950,150
|
|
20240425,110300,330726200,21100,21050,21100,20950,164
|
|
20240425,110200,327276650,21050,20950,21050,20950,46
|
|
20240425,110100,326309850,20950,21050,21050,20950,298
|
|
20240425,110000,320045950,21000,21050,21050,21000,100
|
|
20240425,105900,317942500,21050,21050,21050,21000,185
|
|
20240425,105800,314052600,21000,21050,21050,21000,59
|
|
20240425,105700,312812200,21050,21100,21100,21000,204
|
|
20240425,105600,308517650,21100,21050,21100,21000,107
|
|
20240425,105500,306263900,21000,21000,21050,21000,108
|
|
20240425,105400,303992250,21000,21050,21100,21000,193
|
|
20240425,105300,299931400,21000,21000,21050,20950,84
|
|
20240425,105200,298166500,21000,21100,21100,21000,94
|
|
20240425,105100,296187400,20950,21000,21050,20950,85
|
|
20240425,105000,294402000,21000,20950,21050,20950,253
|
|
20240425,104900,289081450,20950,20950,21000,20950,59
|
|
20240425,104800,287844400,20900,20950,21050,20900,154
|
|
20240425,104700,284615350,20950,21000,21050,20900,80
|
|
20240425,104600,282937800,20950,21050,21050,20950,191
|
|
20240425,104500,278921600,21050,20950,21050,20950,74
|
|
20240425,104400,277366150,20950,21000,21000,20900,668
|
|
20240425,104300,263389600,21000,20950,21000,20950,90
|
|
20240425,104200,261500500,21000,20950,21000,20950,142
|
|
20240425,104100,258522250,21000,21000,21000,20950,153
|
|
20240425,104000,255311650,20950,20950,20950,20950,38
|
|
20240425,103900,254515550,20950,20900,21000,20850,598
|
|
20240425,103800,241989200,20900,20900,20950,20900,240
|
|
20240425,103700,236969200,20900,20900,20950,20900,90
|
|
20240425,103600,235086850,20950,20900,20950,20850,115
|
|
20240425,103500,232683800,20950,20950,20950,20850,95
|
|
20240425,103400,230700000,20900,20950,20950,20850,130
|
|
20240425,103300,227984850,20950,20850,20950,20850,198
|
|
20240425,103200,223848950,20850,20900,20900,20800,463
|
|
20240425,103100,214175400,20850,20950,20950,20800,133
|
|
20240425,103000,211399600,20900,20850,20900,20800,1008
|
|
20240425,102900,190339700,20800,20800,20900,20750,188
|
|
20240425,102800,186424600,20850,20850,20900,20750,127
|
|
20240425,102700,183775500,20850,20800,20850,20750,124
|
|
20240425,102600,181196900,20900,20800,20900,20800,316
|
|
20240425,102500,174601600,20850,20750,20850,20750,56
|
|
20240425,102400,173436900,20750,20750,20800,20750,214
|
|
20240425,102300,168989100,20800,20750,20800,20750,55
|
|
20240425,102200,167846750,20750,20750,20750,20700,83
|
|
20240425,102100,166125450,20800,20800,20800,20700,102
|
|
20240425,102000,164008150,20750,20800,20800,20700,1060
|
|
20240425,101900,142043650,20850,20750,20850,20750,27
|
|
20240425,101800,141482150,20750,20850,20850,20750,105
|
|
20240425,101700,139301250,20800,20800,20850,20750,78
|
|
20240425,101600,137679250,20750,20800,20800,20750,90
|
|
20240425,101500,135809100,20800,20850,20850,20800,49
|
|
20240425,101400,134789850,20800,20800,20850,20800,81
|
|
20240425,101300,133104850,20750,20800,20800,20750,28
|
|
20240425,101200,132523450,20800,20800,20850,20750,137
|
|
20240425,101100,129676650,20800,20750,20800,20750,46
|
|
20240425,101000,128720550,20750,20750,20800,20750,84
|
|
20240425,100900,126977400,20750,20750,20750,20750,33
|
|
20240425,100800,126292650,20750,20800,20800,20750,47
|
|
20240425,100700,125317100,20800,20800,20800,20750,91
|
|
20240425,100600,123427150,20800,20850,20850,20800,24
|
|
20240425,100500,122927900,20850,20800,20850,20750,104
|
|
20240425,100400,120768800,20800,20800,20850,20800,82
|
|
20240425,100300,119061650,20800,20800,20800,20750,78
|
|
20240425,100200,117441850,20800,20800,20850,20800,31
|
|
20240425,100100,116796950,20750,20850,20850,20750,142
|
|
20240425,100000,113843700,20850,20850,20850,20800,42
|
|
20240425,095900,112968600,20850,20800,20850,20800,134
|
|
20240425,095800,110181050,20800,20800,20850,20800,27
|
|
20240425,095700,109619400,20900,20850,20900,20800,322
|
|
20240425,095600,102919600,20900,20850,20900,20800,53
|
|
20240425,095500,101815000,20900,20850,20900,20800,138
|
|
20240425,095400,98939600,20850,20850,20900,20850,86
|
|
20240425,095300,97146450,20850,20800,20850,20800,57
|
|
20240425,095200,95960600,20800,20800,20850,20800,107
|
|
20240425,095100,93732450,20800,20850,20950,20800,108
|
|
20240425,095000,91480850,20850,20850,20900,20800,51
|
|
20240425,094900,90418150,20800,20850,20850,20800,54
|
|
20240425,094800,89294100,20850,20850,20900,20850,70
|
|
20240425,094700,87834400,20850,20900,20900,20850,109
|
|
20240425,094600,85560250,20850,20900,20900,20850,186
|
|
20240425,094500,81681500,20850,20950,20950,20850,56
|
|
20240425,094400,80512450,20900,20900,20950,20900,57
|
|
20240425,094300,79321050,21000,20900,21000,20900,37
|
|
20240425,094200,78546000,20950,20950,21000,20900,63
|
|
20240425,094100,77226300,20950,20950,20950,20950,26
|
|
20240425,094000,76681600,20900,20900,20950,20900,80
|
|
20240425,093900,75008100,20950,20950,20950,20900,20
|
|
20240425,093800,74590000,20950,20950,20950,20950,2
|
|
20240425,093700,74548100,20900,20950,21000,20900,65
|
|
20240425,093600,73187900,21000,21000,21000,20900,48
|
|
20240425,093500,72182150,20950,20950,20950,20900,17
|
|
20240425,093400,71826500,20950,20950,20950,20950,24
|
|
20240425,093300,71323700,20850,20850,21000,20850,539
|
|
20240425,093200,60042200,20800,20800,20800,20800,16
|
|
20240425,093100,59709400,20800,20800,20800,20800,4
|
|
20240425,093000,59626200,20800,20800,20800,20800,3
|
|
20240425,092900,59563800,20800,20800,20800,20800,18
|
|
20240425,092800,59189400,20800,20800,20850,20800,65
|
|
20240425,092700,57834400,20800,20800,20800,20800,2
|
|
20240425,092600,57792800,20800,20800,20800,20800,22
|
|
20240425,092500,57335200,20800,20800,20800,20800,4
|
|
20240425,092400,57252000,20800,20800,20800,20800,2
|
|
20240425,092300,57210400,20800,20900,20900,20800,62
|
|
20240425,092200,55917650,20900,20850,20900,20850,24
|
|
20240425,092100,55416150,20850,20850,20850,20850,3
|
|
20240425,092000,55353600,20850,20900,20900,20850,16
|
|
20240425,091900,55019250,20900,20900,20900,20900,19
|
|
20240425,091800,54622150,20900,20850,20900,20850,127
|
|
20240425,091700,51974000,20800,20800,20800,20800,3
|
|
20240425,091600,51911600,20800,20800,20800,20800,17
|
|
20240425,091500,51558000,20800,20800,20800,20800,23
|
|
20240425,091400,51079600,20800,20850,20850,20800,79
|
|
20240425,091300,49435200,20800,20750,20950,20750,731
|
|
20240425,091200,34194000,20700,20700,20700,20700,3
|
|
20240425,091100,34131900,20700,20700,20700,20700,52
|
|
20240425,091000,33055500,20700,20700,20750,20700,23
|
|
20240425,090900,32579050,20700,20750,20750,20700,47
|
|
20240425,090800,31604600,20750,20700,20750,20700,127
|
|
20240425,090700,28972750,20700,20700,20750,20700,93
|
|
20240425,090600,27046200,20800,20700,20800,20650,533
|
|
20240425,090500,16011700,20700,20700,20750,20700,115
|
|
20240425,090400,13629850,20700,20700,20750,20700,10
|
|
20240425,090300,13422800,20700,20650,20850,20650,87
|
|
20240425,090200,11622600,20650,20650,20650,20650,9
|
|
20240425,090100,11436750,20700,20600,20750,20600,213
|
|
20240425,090000,7029050,20650,20600,20650,20600,341
|