682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,201900,511194300,22900,22900,22900,22900,1234
|
|
20240425,201800,511194300,22900,22900,22900,22900,0
|
|
20240425,201700,511194300,22900,22900,22900,22900,0
|
|
20240425,201600,511194300,22900,22900,22900,22900,0
|
|
20240425,201500,511194300,22900,22900,22900,22900,0
|
|
20240425,201400,511194300,22900,22900,22900,22900,0
|
|
20240425,201300,511194300,22900,22900,22900,22900,0
|
|
20240425,201200,511194300,22900,22900,22900,22900,0
|
|
20240425,201100,511194300,22900,22900,22900,22900,0
|
|
20240425,201000,511194300,22900,22900,22900,22900,0
|
|
20240425,200900,511194300,22900,22900,22900,22900,0
|
|
20240425,200800,511194300,22900,22900,22900,22900,0
|
|
20240425,200700,511194300,22900,22900,22900,22900,0
|
|
20240425,200600,511194300,22900,22900,22900,22900,0
|
|
20240425,200500,511194300,22900,22900,22900,22900,0
|
|
20240425,200400,511194300,22900,22900,22900,22900,0
|
|
20240425,200300,511194300,22900,22900,22900,22900,0
|
|
20240425,200200,511194300,22900,22900,22900,22900,0
|
|
20240425,200100,511194300,22900,22900,22900,22900,0
|
|
20240425,200000,511194300,22900,22900,22900,22900,0
|
|
20240425,195900,511194300,22900,22900,22900,22900,0
|
|
20240425,195800,511194300,22900,22900,22900,22900,0
|
|
20240425,195700,511194300,22900,22900,22900,22900,0
|
|
20240425,195600,511194300,22900,22900,22900,22900,0
|
|
20240425,195500,511194300,22900,22900,22900,22900,0
|
|
20240425,195400,511194300,22900,22900,22900,22900,0
|
|
20240425,195300,511194300,22900,22900,22900,22900,0
|
|
20240425,195200,511194300,22900,22900,22900,22900,0
|
|
20240425,195100,511194300,22900,22900,22900,22900,0
|
|
20240425,195000,511194300,22900,22900,22900,22900,0
|
|
20240425,194900,511194300,22900,22900,22900,22900,1234
|
|
20240425,194800,511194300,22900,22900,22900,22900,0
|
|
20240425,194700,511194300,22900,22900,22900,22900,0
|
|
20240425,194600,511194300,22900,22900,22900,22900,0
|
|
20240425,194500,511194300,22900,22900,22900,22900,0
|
|
20240425,194400,511194300,22900,22900,22900,22900,0
|
|
20240425,194300,511194300,22900,22900,22900,22900,0
|
|
20240425,194200,511194300,22900,22900,22900,22900,0
|
|
20240425,194100,511194300,22900,22900,22900,22900,0
|
|
20240425,194000,511194300,22900,22900,22900,22900,0
|
|
20240425,193900,511194300,22900,22900,22900,22900,0
|
|
20240425,193800,511194300,22900,22900,22900,22900,0
|
|
20240425,193700,511194300,22900,22900,22900,22900,0
|
|
20240425,193600,511194300,22900,22900,22900,22900,0
|
|
20240425,193500,511194300,22900,22900,22900,22900,0
|
|
20240425,193400,511194300,22900,22900,22900,22900,0
|
|
20240425,193300,511194300,22900,22900,22900,22900,0
|
|
20240425,193200,511194300,22900,22900,22900,22900,0
|
|
20240425,193100,511194300,22900,22900,22900,22900,0
|
|
20240425,193000,511194300,22900,22900,22900,22900,0
|
|
20240425,192900,511194300,22900,22900,22900,22900,0
|
|
20240425,192800,511194300,22900,22900,22900,22900,0
|
|
20240425,192700,511194300,22900,22900,22900,22900,0
|
|
20240425,192600,511194300,22900,22900,22900,22900,0
|
|
20240425,192500,511194300,22900,22900,22900,22900,0
|
|
20240425,192400,511194300,22900,22900,22900,22900,0
|
|
20240425,192300,511194300,22900,22900,22900,22900,0
|
|
20240425,192200,511194300,22900,22900,22900,22900,0
|
|
20240425,192100,511194300,22900,22900,22900,22900,0
|
|
20240425,192000,511194300,22900,22900,22900,22900,0
|
|
20240425,191900,511194300,22900,22900,22900,22900,1234
|
|
20240425,191800,511194300,22900,22900,22900,22900,0
|
|
20240425,191700,511194300,22900,22900,22900,22900,0
|
|
20240425,191600,511194300,22900,22900,22900,22900,0
|
|
20240425,191500,511194300,22900,22900,22900,22900,0
|
|
20240425,191400,511194300,22900,22900,22900,22900,0
|
|
20240425,191300,511194300,22900,22900,22900,22900,0
|
|
20240425,191200,511194300,22900,22900,22900,22900,0
|
|
20240425,191100,511194300,22900,22900,22900,22900,0
|
|
20240425,191000,511194300,22900,22900,22900,22900,0
|
|
20240425,190900,511194300,22900,22900,22900,22900,0
|
|
20240425,190800,511194300,22900,22900,22900,22900,0
|
|
20240425,190700,511194300,22900,22900,22900,22900,0
|
|
20240425,190600,511194300,22900,22900,22900,22900,0
|
|
20240425,190500,511194300,22900,22900,22900,22900,0
|
|
20240425,190400,511194300,22900,22900,22900,22900,0
|
|
20240425,190300,511194300,22900,22900,22900,22900,0
|
|
20240425,190200,511194300,22900,22900,22900,22900,0
|
|
20240425,190100,511194300,22900,22900,22900,22900,0
|
|
20240425,190000,511194300,22900,22900,22900,22900,0
|
|
20240425,185900,511194300,22900,22900,22900,22900,0
|
|
20240425,185800,511194300,22900,22900,22900,22900,0
|
|
20240425,185700,511194300,22900,22900,22900,22900,0
|
|
20240425,185600,511194300,22900,22900,22900,22900,0
|
|
20240425,185500,511194300,22900,22900,22900,22900,0
|
|
20240425,185400,511194300,22900,22900,22900,22900,0
|
|
20240425,185300,511194300,22900,22900,22900,22900,0
|
|
20240425,185200,511194300,22900,22900,22900,22900,0
|
|
20240425,185100,511194300,22900,22900,22900,22900,0
|
|
20240425,185000,511194300,22900,22900,22900,22900,0
|
|
20240425,184900,511194300,22900,22900,22900,22900,1234
|
|
20240425,184800,511194300,22900,22900,22900,22900,0
|
|
20240425,184700,511194300,22900,22900,22900,22900,0
|
|
20240425,184600,511194300,22900,22900,22900,22900,0
|
|
20240425,184500,511194300,22900,22900,22900,22900,0
|
|
20240425,184400,511194300,22900,22900,22900,22900,0
|
|
20240425,184300,511194300,22900,22900,22900,22900,0
|
|
20240425,184200,511194300,22900,22900,22900,22900,0
|
|
20240425,184100,511194300,22900,22900,22900,22900,0
|
|
20240425,184000,511194300,22900,22900,22900,22900,0
|
|
20240425,183900,511194300,22900,22900,22900,22900,0
|
|
20240425,183800,511194300,22900,22900,22900,22900,0
|
|
20240425,183700,511194300,22900,22900,22900,22900,0
|
|
20240425,183600,511194300,22900,22900,22900,22900,0
|
|
20240425,183500,511194300,22900,22900,22900,22900,0
|
|
20240425,183400,511194300,22900,22900,22900,22900,0
|
|
20240425,183300,511194300,22900,22900,22900,22900,0
|
|
20240425,183200,511194300,22900,22900,22900,22900,0
|
|
20240425,183100,511194300,22900,22900,22900,22900,0
|
|
20240425,183000,511194300,22900,22900,22900,22900,0
|
|
20240425,182900,511194300,22900,22900,22900,22900,0
|
|
20240425,182800,511194300,22900,22900,22900,22900,0
|
|
20240425,182700,511194300,22900,22900,22900,22900,0
|
|
20240425,182600,511194300,22900,22900,22900,22900,0
|
|
20240425,182500,511194300,22900,22900,22900,22900,0
|
|
20240425,182400,511194300,22900,22900,22900,22900,0
|
|
20240425,182300,511194300,22900,22900,22900,22900,0
|
|
20240425,182200,511194300,22900,22900,22900,22900,0
|
|
20240425,182100,511194300,22900,22900,22900,22900,0
|
|
20240425,182000,511194300,22900,22900,22900,22900,0
|
|
20240425,181900,511194300,22900,22900,22900,22900,1234
|
|
20240425,181800,511194300,22900,22900,22900,22900,0
|
|
20240425,181700,511194300,22900,22900,22900,22900,0
|
|
20240425,181600,511194300,22900,22900,22900,22900,0
|
|
20240425,181500,511194300,22900,22900,22900,22900,0
|
|
20240425,181400,511194300,22900,22900,22900,22900,0
|
|
20240425,181300,511194300,22900,22900,22900,22900,0
|
|
20240425,181200,511194300,22900,22900,22900,22900,0
|
|
20240425,181100,511194300,22900,22900,22900,22900,0
|
|
20240425,181000,511194300,22900,22900,22900,22900,0
|
|
20240425,180900,511194300,22900,22900,22900,22900,0
|
|
20240425,180800,511194300,22900,22900,22900,22900,0
|
|
20240425,180700,511194300,22900,22900,22900,22900,0
|
|
20240425,180600,511194300,22900,22900,22900,22900,0
|
|
20240425,180500,511194300,22900,22900,22900,22900,0
|
|
20240425,180400,511194300,22900,22900,22900,22900,0
|
|
20240425,180300,511194300,22900,22900,22900,22900,0
|
|
20240425,180200,511194300,22900,22900,22900,22900,0
|
|
20240425,180100,511194300,22900,22900,22900,22900,0
|
|
20240425,180000,511194300,22900,22900,22900,22900,0
|
|
20240425,175900,511194300,22900,22900,22900,22900,0
|
|
20240425,175800,511194300,22900,22900,22900,22900,0
|
|
20240425,175700,511194300,22900,22900,22900,22900,0
|
|
20240425,175600,511194300,22900,22900,22900,22900,0
|
|
20240425,175500,511194300,22900,22900,22900,22900,0
|
|
20240425,175400,511194300,22900,22900,22900,22900,0
|
|
20240425,175300,511194300,22900,22900,22900,22900,0
|
|
20240425,175200,511194300,22900,22900,22900,22900,0
|
|
20240425,175100,511194300,22900,22900,22900,22900,0
|
|
20240425,175000,511194300,22900,22900,22900,22900,0
|
|
20240425,174900,511194300,22900,22900,22900,22900,1234
|
|
20240425,174800,511194300,22900,22900,22900,22900,0
|
|
20240425,174700,511194300,22900,22900,22900,22900,0
|
|
20240425,174600,511194300,22900,22900,22900,22900,0
|
|
20240425,174500,511194300,22900,22900,22900,22900,0
|
|
20240425,174400,511194300,22900,22900,22900,22900,0
|
|
20240425,174300,511194300,22900,22900,22900,22900,0
|
|
20240425,174200,511194300,22900,22900,22900,22900,0
|
|
20240425,174100,511194300,22900,22900,22900,22900,0
|
|
20240425,174000,511194300,22900,22900,22900,22900,0
|
|
20240425,173900,511194300,22900,22900,22900,22900,0
|
|
20240425,173800,511194300,22900,22900,22900,22900,0
|
|
20240425,173700,511194300,22900,22900,22900,22900,0
|
|
20240425,173600,511194300,22900,22900,22900,22900,0
|
|
20240425,173500,511194300,22900,22900,22900,22900,0
|
|
20240425,173400,511194300,22900,22900,22900,22900,0
|
|
20240425,173300,511194300,22900,22900,22900,22900,0
|
|
20240425,173200,511194300,22900,22900,22900,22900,0
|
|
20240425,173100,511194300,22900,22900,22900,22900,0
|
|
20240425,173000,511194300,22900,22900,22900,22900,0
|
|
20240425,172900,511194300,22900,22900,22900,22900,0
|
|
20240425,172800,511194300,22900,22900,22900,22900,0
|
|
20240425,172700,511194300,22900,22900,22900,22900,0
|
|
20240425,172600,511194300,22900,22900,22900,22900,0
|
|
20240425,172500,511194300,22900,22900,22900,22900,0
|
|
20240425,172400,511194300,22900,22900,22900,22900,0
|
|
20240425,172300,511194300,22900,22900,22900,22900,0
|
|
20240425,172200,511194300,22900,22900,22900,22900,0
|
|
20240425,172100,511194300,22900,22900,22900,22900,0
|
|
20240425,172000,511194300,22900,22900,22900,22900,0
|
|
20240425,171900,511194300,22900,22900,22900,22900,1234
|
|
20240425,171800,511194300,22900,22900,22900,22900,0
|
|
20240425,171700,511194300,22900,22900,22900,22900,0
|
|
20240425,171600,511194300,22900,22900,22900,22900,0
|
|
20240425,171500,511194300,22900,22900,22900,22900,0
|
|
20240425,171400,511194300,22900,22900,22900,22900,0
|
|
20240425,171300,511194300,22900,22900,22900,22900,0
|
|
20240425,171200,511194300,22900,22900,22900,22900,0
|
|
20240425,171100,511194300,22900,22900,22900,22900,0
|
|
20240425,171000,511194300,22900,22900,22900,22900,0
|
|
20240425,170900,511194300,22900,22900,22900,22900,0
|
|
20240425,170800,511194300,22900,22900,22900,22900,0
|
|
20240425,170700,511194300,22900,22900,22900,22900,0
|
|
20240425,170600,511194300,22900,22900,22900,22900,0
|
|
20240425,170500,511194300,22900,22900,22900,22900,0
|
|
20240425,170400,511194300,22900,22900,22900,22900,0
|
|
20240425,170300,511194300,22900,22900,22900,22900,0
|
|
20240425,170200,511194300,22900,22900,22900,22900,0
|
|
20240425,170100,511194300,22900,22900,22900,22900,0
|
|
20240425,170000,511194300,22900,22900,22900,22900,0
|
|
20240425,165900,511194300,22900,22900,22900,22900,0
|
|
20240425,165800,511194300,22900,22900,22900,22900,0
|
|
20240425,165700,511194300,22900,22900,22900,22900,0
|
|
20240425,165600,511194300,22900,22900,22900,22900,0
|
|
20240425,165500,511194300,22900,22900,22900,22900,0
|
|
20240425,165400,511194300,22900,22900,22900,22900,0
|
|
20240425,165300,511194300,22900,22900,22900,22900,0
|
|
20240425,165200,511194300,22900,22900,22900,22900,0
|
|
20240425,165100,511194300,22900,22900,22900,22900,0
|
|
20240425,165000,511194300,22900,22900,22900,22900,0
|
|
20240425,164900,511194300,22900,22900,22900,22900,1234
|
|
20240425,164800,511194300,22900,22900,22900,22900,0
|
|
20240425,164700,511194300,22900,22900,22900,22900,0
|
|
20240425,164600,511194300,22900,22900,22900,22900,0
|
|
20240425,164500,511194300,22900,22900,22900,22900,0
|
|
20240425,164400,511194300,22900,22900,22900,22900,0
|
|
20240425,164300,511194300,22900,22900,22900,22900,0
|
|
20240425,164200,511194300,22900,22900,22900,22900,0
|
|
20240425,164100,511194300,22900,22900,22900,22900,0
|
|
20240425,164000,511194300,22900,22900,22900,22900,0
|
|
20240425,163900,511194300,22900,22900,22900,22900,0
|
|
20240425,163800,511194300,22900,22900,22900,22900,0
|
|
20240425,163700,511194300,22900,22900,22900,22900,0
|
|
20240425,163600,511194300,22900,22900,22900,22900,0
|
|
20240425,163500,511194300,22900,22900,22900,22900,0
|
|
20240425,163400,511194300,22900,22900,22900,22900,0
|
|
20240425,163300,511194300,22900,22900,22900,22900,0
|
|
20240425,163200,511194300,22900,22900,22900,22900,0
|
|
20240425,163100,511194300,22900,22900,22900,22900,0
|
|
20240425,163000,511194300,22900,22900,22900,22900,0
|
|
20240425,162900,511194300,22900,22900,22900,22900,0
|
|
20240425,162800,511194300,22900,22900,22900,22900,0
|
|
20240425,162700,511194300,22900,22900,22900,22900,0
|
|
20240425,162600,511194300,22900,22900,22900,22900,0
|
|
20240425,162500,511194300,22900,22900,22900,22900,0
|
|
20240425,162400,511194300,22900,22900,22900,22900,0
|
|
20240425,162300,511194300,22900,22900,22900,22900,0
|
|
20240425,162200,511194300,22900,22900,22900,22900,0
|
|
20240425,162100,511194300,22900,22900,22900,22900,0
|
|
20240425,162000,511194300,22900,22900,22900,22900,0
|
|
20240425,161900,511194300,22900,22900,22900,22900,1234
|
|
20240425,161800,511194300,22900,22900,22900,22900,0
|
|
20240425,161700,511194300,22900,22900,22900,22900,0
|
|
20240425,161600,511194300,22900,22900,22900,22900,0
|
|
20240425,161500,511194300,22900,22900,22900,22900,0
|
|
20240425,161400,511194300,22900,22900,22900,22900,0
|
|
20240425,161300,511194300,22900,22900,22900,22900,0
|
|
20240425,161200,511194300,22900,22900,22900,22900,0
|
|
20240425,161100,511194300,22900,22900,22900,22900,0
|
|
20240425,161000,511194300,22900,22900,22900,22900,0
|
|
20240425,160900,511194300,22900,22900,22900,22900,0
|
|
20240425,160800,511194300,22900,22900,22900,22900,0
|
|
20240425,160700,511194300,22900,22900,22900,22900,0
|
|
20240425,160600,511194300,22900,22900,22900,22900,0
|
|
20240425,160500,511194300,22900,22900,22900,22900,0
|
|
20240425,160400,511194300,22900,22900,22900,22900,0
|
|
20240425,160300,511194300,22900,22900,22900,22900,0
|
|
20240425,160200,511194300,22900,22900,22900,22900,0
|
|
20240425,160100,511194300,22900,22900,22900,22900,0
|
|
20240425,160000,511194300,22900,22900,22900,22900,0
|
|
20240425,155900,511194300,22900,22900,22900,22900,0
|
|
20240425,155800,511194300,22900,22900,22900,22900,0
|
|
20240425,155700,511194300,22900,22900,22900,22900,0
|
|
20240425,155600,511194300,22900,22900,22900,22900,0
|
|
20240425,155500,511194300,22900,22900,22900,22900,0
|
|
20240425,155400,511194300,22900,22900,22900,22900,0
|
|
20240425,155300,511194300,22900,22900,22900,22900,0
|
|
20240425,155200,511194300,22900,22900,22900,22900,0
|
|
20240425,155100,511194300,22900,22900,22900,22900,0
|
|
20240425,155000,511194300,22900,22900,22900,22900,0
|
|
20240425,154900,511194300,22900,22900,22900,22900,1234
|
|
20240425,154800,511194300,22900,22900,22900,22900,0
|
|
20240425,154700,511194300,22900,22900,22900,22900,0
|
|
20240425,154600,511194300,22900,22900,22900,22900,0
|
|
20240425,154500,511194300,22900,22900,22900,22900,0
|
|
20240425,154400,511194300,22900,22900,22900,22900,0
|
|
20240425,154300,511194300,22900,22900,22900,22900,0
|
|
20240425,154200,511194300,22900,22900,22900,22900,0
|
|
20240425,154100,511194300,22900,22900,22900,22900,0
|
|
20240425,154000,511194300,22900,22900,22900,22900,0
|
|
20240425,153900,511194300,22900,22900,22900,22900,0
|
|
20240425,153800,511194300,22900,22900,22900,22900,0
|
|
20240425,153700,511194300,22900,22900,22900,22900,0
|
|
20240425,153600,511194300,22900,22900,22900,22900,0
|
|
20240425,153500,511194300,22900,22900,22900,22900,0
|
|
20240425,153400,511194300,22900,22900,22900,22900,0
|
|
20240425,153300,511194300,22900,22900,22900,22900,0
|
|
20240425,153200,511194300,22900,22900,22900,22900,0
|
|
20240425,153100,511194300,22900,22900,22900,22900,0
|
|
20240425,153000,511194300,22900,22900,22900,22900,1234
|
|
20240425,152900,482935700,22950,22950,22950,22950,0
|
|
20240425,152800,482935700,22950,22950,22950,22950,0
|
|
20240425,152700,482935700,22950,22950,22950,22950,0
|
|
20240425,152600,482935700,22950,22950,22950,22950,0
|
|
20240425,152500,482935700,22950,22950,22950,22950,0
|
|
20240425,152400,482935700,22950,22950,22950,22950,0
|
|
20240425,152300,482935700,22950,22950,22950,22950,0
|
|
20240425,152200,482935700,22950,22950,22950,22950,0
|
|
20240425,152100,482935700,22950,22950,22950,22950,0
|
|
20240425,152000,482935700,22950,22950,22950,22950,0
|
|
20240425,151900,482935700,22950,22950,22950,22950,0
|
|
20240425,151800,482935700,22950,22950,22950,22950,0
|
|
20240425,151700,482935700,22950,22950,22950,22950,775
|
|
20240425,151600,465149450,22950,23000,23000,22950,7
|
|
20240425,151500,464988500,23000,23000,23000,23000,867
|
|
20240425,151400,445047500,23000,23000,23000,23000,32
|
|
20240425,151300,444311500,23000,23000,23050,23000,14
|
|
20240425,151200,443989250,23100,23000,23100,23000,5
|
|
20240425,151100,443874000,23000,23000,23000,23000,14
|
|
20240425,151000,443552000,23050,23050,23050,23000,9
|
|
20240425,150900,443344600,23050,23050,23050,23050,1
|
|
20240425,150800,443321550,23100,23050,23100,23050,23
|
|
20240425,150700,442791200,23050,23050,23050,23050,101
|
|
20240425,150600,440463150,23000,23000,23050,23000,90
|
|
20240425,150500,438388750,23050,23000,23050,23000,13
|
|
20240425,150400,438089250,23000,23000,23000,23000,60
|
|
20240425,150300,436709250,23050,23000,23050,23000,19
|
|
20240425,150200,436271700,23000,23050,23050,23000,5
|
|
20240425,150100,436156550,23050,23000,23050,23000,14
|
|
20240425,150000,435834350,23050,23000,23050,23000,6
|
|
20240425,145900,435696100,23000,23000,23000,23000,11
|
|
20240425,145800,435443100,23000,23000,23050,23000,18
|
|
20240425,145700,435028700,23000,23000,23000,23000,2
|
|
20240425,145600,434982700,23000,23000,23000,23000,41
|
|
20240425,145500,434039700,23050,23050,23050,23050,16
|
|
20240425,145400,433670900,23000,23050,23050,23000,14
|
|
20240425,145300,433348700,23050,23000,23050,23000,83
|
|
20240425,145200,431437950,23000,23000,23000,23000,9
|
|
20240425,145100,431230950,23000,23000,23000,23000,10
|
|
20240425,145000,431000950,23000,23000,23050,23000,11
|
|
20240425,144900,430747500,23000,23000,23000,23000,12
|
|
20240425,144800,430471500,23000,23050,23050,23000,6
|
|
20240425,144700,430333250,23050,23000,23050,23000,5
|
|
20240425,144600,430218050,23000,23000,23000,23000,1
|
|
20240425,144500,430195050,23000,23000,23050,23000,17
|
|
20240425,144400,429803750,23000,23000,23000,23000,9
|
|
20240425,144300,429596750,23050,23000,23050,23000,10
|
|
20240425,144200,429366300,23000,23000,23000,23000,14
|
|
20240425,144100,429044300,23000,23000,23000,23000,1
|
|
20240425,144000,429021300,23050,23050,23050,23000,9
|
|
20240425,143900,428813900,23050,23050,23050,23000,5
|
|
20240425,143800,428698700,23050,23050,23050,23050,2
|
|
20240425,143700,428652600,23000,23000,23000,23000,9
|
|
20240425,143600,428445600,23050,23000,23050,23000,5
|
|
20240425,143500,428330400,23050,23000,23050,23000,17
|
|
20240425,143400,427939050,23000,23000,23000,23000,1
|
|
20240425,143300,427916050,23000,23050,23100,23000,12
|
|
20240425,143200,427639450,23000,23000,23000,23000,1
|
|
20240425,143100,427616450,23050,23050,23050,23050,2
|
|
20240425,143000,427570350,23100,23050,23100,23050,15
|
|
20240425,142900,427224350,23050,23050,23050,23050,12
|
|
20240425,142800,426947750,23050,23050,23050,23050,6
|
|
20240425,142700,426809450,23050,23000,23050,23000,3
|
|
20240425,142600,426740400,23050,23050,23050,23050,4
|
|
20240425,142500,426648200,23050,23000,23050,23000,14
|
|
20240425,142400,426325950,23050,23050,23050,23050,1
|
|
20240425,142300,426302900,23050,23050,23050,23050,200
|
|
20240425,142200,421692900,23100,23050,23100,23050,192
|
|
20240425,142100,417266850,23050,23050,23050,23050,8
|
|
20240425,142000,417082450,23100,23100,23150,23100,318
|
|
20240425,141900,409736400,23100,23100,23100,23100,2
|
|
20240425,141800,409690200,23150,23100,23150,23100,22
|
|
20240425,141700,409181350,23150,23150,23150,23150,6
|
|
20240425,141600,409042450,23100,23100,23100,23100,8
|
|
20240425,141500,408857650,23150,23150,23150,23150,9
|
|
20240425,141400,408649300,23100,23100,23100,23100,9
|
|
20240425,141300,408441400,23150,23150,23150,23150,0
|
|
20240425,141200,408441400,23150,23150,23150,23150,5
|
|
20240425,141100,408325650,23150,23150,23150,23150,4
|
|
20240425,141000,408233050,23200,23150,23200,23150,6
|
|
20240425,140900,408094100,23100,23150,23150,23100,10
|
|
20240425,140800,407863050,23150,23150,23150,23150,6
|
|
20240425,140700,407724150,23200,23150,23200,23150,25
|
|
20240425,140600,407145100,23100,23100,23100,23100,0
|
|
20240425,140500,407145100,23100,23150,23150,23100,6
|
|
20240425,140400,407006250,23150,23100,23150,23100,13
|
|
20240425,140300,406705750,23150,23150,23150,23150,0
|
|
20240425,140200,406705750,23150,23100,23150,23100,35
|
|
20240425,140100,405897000,23150,23150,23150,23150,53
|
|
20240425,140000,404670050,23100,23100,23100,23100,100
|
|
20240425,135900,402360050,23100,23100,23100,23100,2
|
|
20240425,135800,402313850,23150,23150,23150,23150,0
|
|
20240425,135700,402313850,23150,23100,23150,23100,8
|
|
20240425,135600,402128750,23100,23100,23100,23100,2
|
|
20240425,135500,402082550,23050,23100,23100,23050,17
|
|
20240425,135400,401690450,23150,23150,23150,23150,0
|
|
20240425,135300,401690450,23150,23150,23150,23150,4
|
|
20240425,135200,401597850,23100,23100,23100,23100,418
|
|
20240425,135100,391942050,23100,23100,23100,23100,0
|
|
20240425,135000,391942050,23100,23100,23100,23050,49
|
|
20240425,134900,390810200,23100,23100,23100,23100,3
|
|
20240425,134800,390740900,23100,23100,23100,23100,0
|
|
20240425,134700,390740900,23100,23050,23100,23050,12
|
|
20240425,134600,390464150,23100,23100,23100,23100,4
|
|
20240425,134500,390371750,23100,23150,23150,23100,6
|
|
20240425,134400,390232900,23200,23200,23200,23200,0
|
|
20240425,134300,390232900,23200,23200,23200,23200,4
|
|
20240425,134200,390140100,23100,23050,23100,23050,20
|
|
20240425,134100,389678750,23100,23100,23100,23100,0
|
|
20240425,134000,389678750,23100,23100,23100,23100,6
|
|
20240425,133900,389540150,23050,23100,23100,23050,43
|
|
20240425,133800,388548850,23100,23100,23100,23100,1
|
|
20240425,133700,388525750,23150,23150,23150,23150,5
|
|
20240425,133600,388410000,23150,23100,23150,23100,12
|
|
20240425,133500,388132350,23100,23100,23100,23100,5
|
|
20240425,133400,388016850,23100,23100,23100,23100,312
|
|
20240425,133300,380809650,23150,23150,23150,23150,0
|
|
20240425,133200,380809650,23150,23200,23200,23150,160
|
|
20240425,133100,377105200,23150,23200,23200,23150,19
|
|
20240425,133000,376664850,23200,23200,23200,23200,6
|
|
20240425,132900,376525650,23200,23200,23200,23200,0
|
|
20240425,132800,376525650,23200,23150,23200,23150,13
|
|
20240425,132700,376224500,23200,23200,23200,23200,5
|
|
20240425,132600,376108500,23250,23250,23250,23250,0
|
|
20240425,132500,376108500,23250,23250,23250,23250,4
|
|
20240425,132400,376015500,23200,23150,23200,23150,13
|
|
20240425,132300,375714300,23150,23150,23150,23150,9
|
|
20240425,132200,375505950,23200,23200,23200,23200,7
|
|
20240425,132100,375343550,23200,23200,23200,23150,14
|
|
20240425,132000,375019150,23200,23200,23200,23200,0
|
|
20240425,131900,375019150,23200,23150,23200,23150,11
|
|
20240425,131800,374764400,23200,23200,23200,23200,4
|
|
20240425,131700,374671600,23200,23200,23200,23200,5
|
|
20240425,131600,374555600,23150,23150,23150,23150,8
|
|
20240425,131500,374370400,23200,23200,23200,23200,20
|
|
20240425,131400,373906400,23200,23250,23250,23200,20
|
|
20240425,131300,373442150,23250,23250,23250,23250,20
|
|
20240425,131200,372977150,23300,23300,23300,23300,0
|
|
20240425,131100,372977150,23300,23200,23300,23150,252
|
|
20240425,131000,367110300,23200,23200,23200,23200,0
|
|
20240425,130900,367110300,23200,23200,23200,23200,5
|
|
20240425,130800,366994300,23300,23300,23300,23300,0
|
|
20240425,130700,366994300,23300,23300,23300,23300,4
|
|
20240425,130600,366901100,23300,23150,23300,23150,81
|
|
20240425,130500,365022250,23100,23100,23100,23100,423
|
|
20240425,130400,355250950,23150,23150,23150,23150,5
|
|
20240425,130300,355135200,23250,23250,23250,23250,4
|
|
20240425,130200,355042200,23100,23200,23200,23100,506
|
|
20240425,130100,343336600,23300,23300,23300,23300,0
|
|
20240425,130000,343336600,23300,23300,23300,23300,203
|
|
20240425,125900,338606700,23300,23300,23300,23300,30
|
|
20240425,125800,337907700,23300,23300,23350,23300,55
|
|
20240425,125700,336626000,23300,23300,23300,23250,69
|
|
20240425,125600,335018750,23300,23300,23300,23300,78
|
|
20240425,125500,333201350,23300,23300,23300,23250,60
|
|
20240425,125400,331803750,23300,23250,23300,23250,18
|
|
20240425,125300,331385050,23250,23300,23300,23250,29
|
|
20240425,125200,330710100,23300,23150,23300,23150,38
|
|
20240425,125100,329827450,23200,23200,23200,23200,8
|
|
20240425,125000,329641850,23150,23300,23300,23150,37
|
|
20240425,124900,328784450,23250,23200,23300,23200,163
|
|
20240425,124800,324999700,23200,23200,23200,23200,10
|
|
20240425,124700,324767700,23200,23200,23200,23150,11
|
|
20240425,124600,324512600,23150,23200,23200,23150,18
|
|
20240425,124500,324095450,23200,23200,23200,23150,16
|
|
20240425,124400,323724650,23150,23150,23150,23150,30
|
|
20240425,124300,323030150,23150,23200,23200,23150,10
|
|
20240425,124200,322798500,23250,23200,23250,23200,9
|
|
20240425,124100,322589350,23200,23200,23200,23200,9
|
|
20240425,124000,322380550,23200,23200,23200,23200,6
|
|
20240425,123900,322241350,23250,23250,23250,23250,9
|
|
20240425,123800,322032100,23200,23150,23200,23150,15
|
|
20240425,123700,321684550,23200,23200,23200,23200,8
|
|
20240425,123600,321498950,23200,23200,23200,23150,18
|
|
20240425,123500,321081800,23200,23150,23200,23150,7
|
|
20240425,123400,320919550,23150,23150,23200,23150,11
|
|
20240425,123300,320664650,23150,23200,23200,23150,12
|
|
20240425,123200,320386650,23200,23200,23200,23200,4
|
|
20240425,123100,320293850,23150,23150,23150,23150,9
|
|
20240425,123000,320085500,23150,23150,23150,23150,4
|
|
20240425,122900,319992900,23150,23150,23150,23150,38
|
|
20240425,122800,319113200,23100,23150,23150,23100,11
|
|
20240425,122700,318858700,23150,23200,23200,23150,14
|
|
20240425,122600,318534400,23200,23150,23200,23150,18
|
|
20240425,122500,318117250,23200,23200,23200,23200,5
|
|
20240425,122400,318001250,23150,23200,23200,23150,14
|
|
20240425,122300,317676850,23150,23150,23150,23150,5
|
|
20240425,122200,317561100,23150,23200,23200,23150,9
|
|
20240425,122100,317352500,23200,23150,23200,23150,21
|
|
20240425,122000,316865750,23200,23200,23200,23200,5
|
|
20240425,121900,316749750,23150,23200,23200,23150,13
|
|
20240425,121800,316448550,23150,23100,23150,23100,9
|
|
20240425,121700,316240600,23150,23200,23200,23150,17
|
|
20240425,121600,315846600,23200,23200,23200,23200,10
|
|
20240425,121500,315614600,23200,23250,23250,23200,6
|
|
20240425,121400,315475200,23250,23250,23250,23250,13
|
|
20240425,121300,315172950,23300,23200,23300,23200,510
|
|
20240425,121200,303315550,23200,23200,23200,23200,4
|
|
20240425,121100,303222750,23250,23150,23250,23150,195
|
|
20240425,121000,298689750,23200,23200,23200,23200,209
|
|
20240425,120900,293840950,23150,23150,23150,23150,13
|
|
20240425,120800,293540000,23200,23200,23200,23200,5
|
|
20240425,120700,293424000,23150,23150,23150,23150,9
|
|
20240425,120600,293215650,23200,23150,23200,23150,11
|
|
20240425,120500,292960500,23150,23150,23150,23150,9
|
|
20240425,120400,292752150,23150,23150,23200,23150,15
|
|
20240425,120300,292404650,23150,23150,23150,23150,7
|
|
20240425,120200,292242600,23150,23150,23150,23150,6
|
|
20240425,120100,292103700,23200,23150,23200,23150,11
|
|
20240425,120000,291848850,23150,23200,23200,23150,6
|
|
20240425,115900,291709750,23200,23150,23200,23150,11
|
|
20240425,115800,291454700,23150,23150,23150,23150,5
|
|
20240425,115700,291338950,23150,23150,23150,23150,8
|
|
20240425,115600,291153750,23150,23150,23200,23150,19
|
|
20240425,115500,290713150,23150,23150,23150,23150,6
|
|
20240425,115400,290574250,23200,23150,23200,23150,7
|
|
20240425,115300,290412000,23150,23200,23200,23150,10
|
|
20240425,115200,290180250,23200,23150,23200,23150,208
|
|
20240425,115100,285364850,23100,23200,23200,23100,31
|
|
20240425,115000,284647800,23150,23150,23150,23150,4
|
|
20240425,114900,284555200,23150,23200,23200,23150,44
|
|
20240425,114800,283534700,23200,23150,23200,23100,80
|
|
20240425,114700,281682900,23150,23150,23150,23150,5
|
|
20240425,114600,281567150,23150,23200,23200,23150,13
|
|
20240425,114500,281265950,23200,23200,23200,23200,8
|
|
20240425,114400,281080350,23150,23150,23200,23150,14
|
|
20240425,114300,280756050,23200,23100,23200,23100,40
|
|
20240425,114200,279830000,23150,23150,23150,23150,34
|
|
20240425,114100,279042900,23150,23200,23200,23150,20
|
|
20240425,114000,278579650,23200,23200,23200,23200,25
|
|
20240425,113900,277999650,23150,23200,23200,23150,13
|
|
20240425,113800,277698500,23200,23150,23200,23150,13
|
|
20240425,113700,277397250,23150,23150,23150,23150,18
|
|
20240425,113600,276980550,23150,23100,23150,23100,18
|
|
20240425,113500,276564300,23150,23150,23150,23150,6
|
|
20240425,113400,276425400,23150,23100,23150,23100,17
|
|
20240425,113300,276032300,23150,23150,23150,23150,13
|
|
20240425,113200,275731350,23100,23150,23150,23100,12
|
|
20240425,113100,275453950,23150,23100,23150,23100,13
|
|
20240425,113000,275153450,23150,23150,23150,23150,4
|
|
20240425,112900,275060850,23100,23150,23150,23100,14
|
|
20240425,112800,274737200,23150,23100,23150,23100,8
|
|
20240425,112700,274552100,23100,23150,23150,23100,14
|
|
20240425,112600,274228300,23100,23100,23100,23100,6
|
|
20240425,112500,274089700,23100,23100,23150,23100,8
|
|
20240425,112400,273904700,23100,23100,23100,23100,7
|
|
20240425,112300,273743000,23150,23100,23150,23100,12
|
|
20240425,112200,273465400,23100,23150,23150,23100,8
|
|
20240425,112100,273280450,23150,23100,23150,23100,13
|
|
20240425,112000,272979950,23150,23100,23150,23100,58
|
|
20240425,111900,271639950,23100,23050,23100,23050,30
|
|
20240425,111800,270947100,23050,23050,23100,23050,11
|
|
20240425,111700,270693300,23050,23050,23050,23000,18
|
|
20240425,111600,270278850,23050,23050,23050,23050,13
|
|
20240425,111500,269979200,23000,23050,23050,23000,71
|
|
20240425,111400,268345250,23050,23050,23050,23050,4
|
|
20240425,111300,268253050,23050,23050,23050,23000,25
|
|
20240425,111200,267677200,23050,23050,23050,23050,9
|
|
20240425,111100,267469750,23100,23100,23100,23100,11
|
|
20240425,111000,267215650,23050,23050,23050,23050,9
|
|
20240425,110900,267008200,23000,23100,23100,23000,444
|
|
20240425,110800,256790950,23100,23100,23100,23050,17
|
|
20240425,110700,256398650,23100,23100,23100,23100,4
|
|
20240425,110600,256306250,23050,23100,23100,23050,22
|
|
20240425,110500,255798500,23100,23100,23100,23050,18
|
|
20240425,110400,255383150,23100,23100,23100,23100,4
|
|
20240425,110300,255290750,23100,23050,23100,23050,17
|
|
20240425,110200,254898450,23050,23100,23100,23050,24
|
|
20240425,110100,254344100,23100,23100,23100,23050,23
|
|
20240425,110000,253813250,23100,23100,23100,23100,4
|
|
20240425,105900,253720850,23050,23100,23100,23050,14
|
|
20240425,105800,253397900,23100,23050,23100,23050,40
|
|
20240425,105700,252475250,23100,23100,23100,23100,4
|
|
20240425,105600,252382850,23050,23100,23100,23050,826
|
|
20240425,105500,233343350,23100,23100,23100,23100,121
|
|
20240425,105400,230548250,23100,23150,23150,23100,13
|
|
20240425,105300,230247750,23150,23100,23150,23100,18
|
|
20240425,105200,229831450,23150,23150,23150,23150,8
|
|
20240425,105100,229646250,23150,23100,23150,23100,17
|
|
20240425,105000,229253150,23150,23150,23150,23150,10
|
|
20240425,104900,229021650,23100,23100,23100,23100,9
|
|
20240425,104800,228813750,23150,23150,23150,23150,13
|
|
20240425,104700,228512800,23100,23150,23150,23100,13
|
|
20240425,104600,228212250,23150,23100,23150,23100,25
|
|
20240425,104500,227634550,23150,23150,23150,23150,9
|
|
20240425,104400,227426200,23150,23150,23150,23100,22
|
|
20240425,104300,226917450,23150,23150,23150,23150,10
|
|
20240425,104200,226685950,23100,23150,23150,23100,12
|
|
20240425,104100,226408550,23150,23100,23150,23100,13
|
|
20240425,104000,226107800,23100,23100,23150,23100,17
|
|
20240425,103900,225714900,23100,23100,23100,23100,11
|
|
20240425,103800,225460800,23150,23150,23150,23150,9
|
|
20240425,103700,225252450,23100,23100,23100,23100,8
|
|
20240425,103600,225067650,23150,23150,23150,23150,4
|
|
20240425,103500,224975050,23150,23150,23150,23100,19
|
|
20240425,103400,224535650,23100,23150,23150,23100,13
|
|
20240425,103300,224235150,23100,23100,23100,23100,61
|
|
20240425,103200,222826050,23100,23150,23150,23100,161
|
|
20240425,103100,219106750,23150,23150,23150,23150,4
|
|
20240425,103000,219014150,23150,23150,23150,23100,22
|
|
20240425,102900,218505300,23150,23100,23150,23100,41
|
|
20240425,102800,217557950,23150,23150,23150,23100,22
|
|
20240425,102700,217049100,23100,23100,23100,23100,108
|
|
20240425,102600,214554300,23150,23150,23150,23150,8
|
|
20240425,102500,214369100,23150,23050,23150,23050,32
|
|
20240425,102400,213630150,23100,23100,23100,23100,108
|
|
20240425,102300,211135350,23050,23100,23150,23050,526
|
|
20240425,102200,198984400,23150,23150,23150,23150,7
|
|
20240425,102100,198822350,23200,23200,23200,23200,4
|
|
20240425,102000,198729550,23200,23200,23200,23150,17
|
|
20240425,101900,198335600,23200,23200,23200,23200,13
|
|
20240425,101800,198034000,23200,23200,23200,23150,91
|
|
20240425,101700,195923250,23200,23200,23200,23200,5
|
|
20240425,101600,195807250,23200,23200,23200,23150,41
|
|
20240425,101500,194856450,23150,23100,23150,23100,89
|
|
20240425,101400,192796550,23150,23150,23150,23150,9
|
|
20240425,101300,192588200,23200,23150,23200,23150,61
|
|
20240425,101200,191175850,23150,23150,23150,23150,211
|
|
20240425,101100,186291200,23050,23100,23150,23050,1074
|
|
20240425,101000,161462500,23150,23150,23150,23150,9
|
|
20240425,100900,161254150,23100,23100,23150,23100,16
|
|
20240425,100800,160884350,23100,23150,23150,23100,15
|
|
20240425,100700,160537400,23100,23100,23100,23100,2
|
|
20240425,100600,160491200,23100,23100,23100,23100,6
|
|
20240425,100500,160352600,23150,23100,23150,23100,13
|
|
20240425,100400,160051750,23100,23100,23100,23100,8
|
|
20240425,100300,159866950,23100,23100,23100,23100,8
|
|
20240425,100200,159682150,23100,23100,23100,23100,0
|
|
20240425,100100,159682150,23100,23100,23100,23100,88
|
|
20240425,100000,157649350,23150,23200,23200,23150,10
|
|
20240425,095900,157417600,23150,23150,23200,23150,35
|
|
20240425,095800,156607150,23150,23100,23150,23100,9
|
|
20240425,095700,156399050,23100,23200,23200,23100,8
|
|
20240425,095600,156213700,23150,23050,23150,23050,910
|
|
20240425,095500,135193050,23100,23100,23100,23100,54
|
|
20240425,095400,133945650,23100,23100,23100,23050,33
|
|
20240425,095300,133183800,23100,23050,23100,23050,7
|
|
20240425,095200,133022250,23050,23100,23100,23050,10
|
|
20240425,095100,132791550,23050,23050,23050,23050,2
|
|
20240425,095000,132745450,23000,23000,23000,23000,58
|
|
20240425,094900,131411450,22950,23050,23050,22950,61
|
|
20240425,094800,130008150,23050,23050,23050,23050,5
|
|
20240425,094700,129892900,23050,23100,23100,23050,8
|
|
20240425,094600,129708300,23050,23050,23050,23050,1
|
|
20240425,094500,129685250,23000,23000,23000,23000,243
|
|
20240425,094400,124096250,23050,23000,23050,23000,19
|
|
20240425,094300,123658850,23050,23050,23050,23050,108
|
|
20240425,094200,121169450,23050,23050,23050,23050,51
|
|
20240425,094100,119993900,23100,23100,23100,23100,5
|
|
20240425,094000,119878400,23100,23100,23100,23050,16
|
|
20240425,093900,119509200,23100,23100,23100,23100,5
|
|
20240425,093800,119393700,23050,23100,23100,23050,13
|
|
20240425,093700,119093850,23100,23050,23100,23050,34
|
|
20240425,093600,118308950,22950,22950,22950,22950,0
|
|
20240425,093500,118308950,22950,23100,23100,22950,519
|
|
20240425,093400,106381100,23150,23100,23150,23100,54
|
|
20240425,093300,105133500,23150,23100,23150,23100,13
|
|
20240425,093200,104833000,23150,23150,23150,23150,8
|
|
20240425,093100,104647800,23150,23150,23150,23150,4
|
|
20240425,093000,104555200,23150,23150,23150,23150,10
|
|
20240425,092900,104323700,23150,23150,23150,23150,536
|
|
20240425,092800,91915300,23100,23100,23100,23050,505
|
|
20240425,092700,80249850,23100,23100,23100,23100,4
|
|
20240425,092600,80157450,23100,23100,23100,23100,4
|
|
20240425,092500,80065050,23100,23100,23100,23100,4
|
|
20240425,092400,79972650,23100,23100,23100,23100,9
|
|
20240425,092300,79764750,23100,23100,23100,23100,4
|
|
20240425,092200,79672350,23000,23050,23050,23000,10
|
|
20240425,092100,79442200,23050,23100,23100,23000,501
|
|
20240425,092000,67896450,23100,23150,23150,23100,48
|
|
20240425,091900,66786450,23150,23150,23150,23150,10
|
|
20240425,091800,66554950,23150,23150,23150,23150,260
|
|
20240425,091700,60535950,23150,23150,23150,23150,7
|
|
20240425,091600,60373900,23150,23100,23150,23100,26
|
|
20240425,091500,59772050,23100,23150,23150,23100,326
|
|
20240425,091400,52235150,23200,23200,23200,23200,4
|
|
20240425,091300,52142350,23200,23200,23200,23200,4
|
|
20240425,091200,52049550,23100,23150,23150,23100,22
|
|
20240425,091100,51541100,23150,23200,23200,23150,117
|
|
20240425,091000,48832350,23200,23200,23200,23200,4
|
|
20240425,090900,48739550,23200,23200,23200,23200,4
|
|
20240425,090800,48646750,23200,23200,23200,23200,47
|
|
20240425,090700,47556350,23200,23150,23200,23100,43
|
|
20240425,090600,46559650,23100,23100,23100,23100,5
|
|
20240425,090500,46444150,23100,23100,23100,23100,5
|
|
20240425,090400,46328650,23050,23100,23100,23050,79
|
|
20240425,090300,44507500,23200,23200,23200,23200,61
|
|
20240425,090200,43092300,23200,23150,23200,23150,247
|
|
20240425,090100,37374050,23150,23050,23150,23050,48
|
|
20240425,090000,36267450,23000,22950,23050,22950,1580
|