576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,183300,1383715750,29800,29800,29800,29800,1807
|
|
20240425,183200,1383715750,29800,29800,29800,29800,0
|
|
20240425,183100,1383715750,29800,29800,29800,29800,0
|
|
20240425,183000,1383715750,29800,29800,29800,29800,0
|
|
20240425,182900,1383715750,29800,29800,29800,29800,0
|
|
20240425,182800,1383715750,29800,29800,29800,29800,0
|
|
20240425,182700,1383715750,29800,29800,29800,29800,0
|
|
20240425,182600,1383715750,29800,29800,29800,29800,0
|
|
20240425,182500,1383715750,29800,29800,29800,29800,0
|
|
20240425,182400,1383715750,29800,29800,29800,29800,0
|
|
20240425,182300,1383715750,29800,29800,29800,29800,0
|
|
20240425,182200,1383715750,29800,29800,29800,29800,0
|
|
20240425,182100,1383715750,29800,29800,29800,29800,0
|
|
20240425,182000,1383715750,29800,29800,29800,29800,0
|
|
20240425,181900,1383715750,29800,29800,29800,29800,0
|
|
20240425,181800,1383715750,29800,29800,29800,29800,0
|
|
20240425,181700,1383715750,29800,29800,29800,29800,0
|
|
20240425,181600,1383715750,29800,29800,29800,29800,0
|
|
20240425,181500,1383715750,29800,29800,29800,29800,0
|
|
20240425,181400,1383715750,29800,29800,29800,29800,0
|
|
20240425,181300,1383715750,29800,29800,29800,29800,0
|
|
20240425,181200,1383715750,29800,29800,29800,29800,0
|
|
20240425,181100,1383715750,29800,29800,29800,29800,0
|
|
20240425,181000,1383715750,29800,29800,29800,29800,0
|
|
20240425,180900,1383715750,29800,29800,29800,29800,0
|
|
20240425,180800,1383715750,29800,29800,29800,29800,0
|
|
20240425,180700,1383715750,29800,29800,29800,29800,0
|
|
20240425,180600,1383715750,29800,29800,29800,29800,0
|
|
20240425,180500,1383715750,29800,29800,29800,29800,0
|
|
20240425,180400,1383715750,29800,29800,29800,29800,0
|
|
20240425,180300,1383715750,29800,29800,29800,29800,1807
|
|
20240425,180200,1383715750,29800,29800,29800,29800,0
|
|
20240425,180100,1383715750,29800,29800,29800,29800,0
|
|
20240425,180000,1383715750,29800,29800,29800,29800,0
|
|
20240425,175900,1383715750,29800,29800,29800,29800,0
|
|
20240425,175800,1383715750,29800,29800,29800,29800,0
|
|
20240425,175700,1383715750,29800,29800,29800,29800,0
|
|
20240425,175600,1383715750,29800,29800,29800,29800,0
|
|
20240425,175500,1383715750,29800,29800,29800,29800,0
|
|
20240425,175400,1383715750,29800,29800,29800,29800,0
|
|
20240425,175300,1383715750,29800,29800,29800,29800,0
|
|
20240425,175200,1383715750,29800,29800,29800,29800,0
|
|
20240425,175100,1383715750,29800,29800,29800,29800,0
|
|
20240425,175000,1383715750,29800,29800,29800,29800,0
|
|
20240425,174900,1383715750,29800,29800,29800,29800,0
|
|
20240425,174800,1383715750,29800,29800,29800,29800,0
|
|
20240425,174700,1383715750,29800,29800,29800,29800,0
|
|
20240425,174600,1383715750,29800,29800,29800,29800,0
|
|
20240425,174500,1383715750,29800,29800,29800,29800,0
|
|
20240425,174400,1383715750,29800,29800,29800,29800,0
|
|
20240425,174300,1383715750,29800,29800,29800,29800,0
|
|
20240425,174200,1383715750,29800,29800,29800,29800,0
|
|
20240425,174100,1383715750,29800,29800,29800,29800,0
|
|
20240425,174000,1383715750,29800,29800,29800,29800,0
|
|
20240425,173900,1383715750,29800,29800,29800,29800,0
|
|
20240425,173800,1383715750,29800,29800,29800,29800,0
|
|
20240425,173700,1383715750,29800,29800,29800,29800,0
|
|
20240425,173600,1383715750,29800,29800,29800,29800,0
|
|
20240425,173500,1383715750,29800,29800,29800,29800,0
|
|
20240425,173400,1383715750,29800,29800,29800,29800,0
|
|
20240425,173300,1383715750,29800,29800,29800,29800,1807
|
|
20240425,173200,1383715750,29800,29800,29800,29800,0
|
|
20240425,173100,1383715750,29800,29800,29800,29800,0
|
|
20240425,173000,1383715750,29800,29800,29800,29800,0
|
|
20240425,172900,1383715750,29800,29800,29800,29800,0
|
|
20240425,172800,1383715750,29800,29800,29800,29800,0
|
|
20240425,172700,1383715750,29800,29800,29800,29800,0
|
|
20240425,172600,1383715750,29800,29800,29800,29800,0
|
|
20240425,172500,1383715750,29800,29800,29800,29800,0
|
|
20240425,172400,1383715750,29800,29800,29800,29800,0
|
|
20240425,172300,1383715750,29800,29800,29800,29800,0
|
|
20240425,172200,1383715750,29800,29800,29800,29800,0
|
|
20240425,172100,1383715750,29800,29800,29800,29800,0
|
|
20240425,172000,1383715750,29800,29800,29800,29800,0
|
|
20240425,171900,1383715750,29800,29800,29800,29800,0
|
|
20240425,171800,1383715750,29800,29800,29800,29800,0
|
|
20240425,171700,1383715750,29800,29800,29800,29800,0
|
|
20240425,171600,1383715750,29800,29800,29800,29800,0
|
|
20240425,171500,1383715750,29800,29800,29800,29800,0
|
|
20240425,171400,1383715750,29800,29800,29800,29800,0
|
|
20240425,171300,1383715750,29800,29800,29800,29800,0
|
|
20240425,171200,1383715750,29800,29800,29800,29800,0
|
|
20240425,171100,1383715750,29800,29800,29800,29800,0
|
|
20240425,171000,1383715750,29800,29800,29800,29800,0
|
|
20240425,170900,1383715750,29800,29800,29800,29800,0
|
|
20240425,170800,1383715750,29800,29800,29800,29800,0
|
|
20240425,170700,1383715750,29800,29800,29800,29800,0
|
|
20240425,170600,1383715750,29800,29800,29800,29800,0
|
|
20240425,170500,1383715750,29800,29800,29800,29800,0
|
|
20240425,170400,1383715750,29800,29800,29800,29800,0
|
|
20240425,170300,1383715750,29800,29800,29800,29800,1807
|
|
20240425,170200,1383715750,29800,29800,29800,29800,0
|
|
20240425,170100,1383715750,29800,29800,29800,29800,0
|
|
20240425,170000,1383715750,29800,29800,29800,29800,0
|
|
20240425,165900,1383715750,29800,29800,29800,29800,0
|
|
20240425,165800,1383715750,29800,29800,29800,29800,0
|
|
20240425,165700,1383715750,29800,29800,29800,29800,0
|
|
20240425,165600,1383715750,29800,29800,29800,29800,0
|
|
20240425,165500,1383715750,29800,29800,29800,29800,0
|
|
20240425,165400,1383715750,29800,29800,29800,29800,0
|
|
20240425,165300,1383715750,29800,29800,29800,29800,0
|
|
20240425,165200,1383715750,29800,29800,29800,29800,0
|
|
20240425,165100,1383715750,29800,29800,29800,29800,0
|
|
20240425,165000,1383715750,29800,29800,29800,29800,0
|
|
20240425,164900,1383715750,29800,29800,29800,29800,0
|
|
20240425,164800,1383715750,29800,29800,29800,29800,0
|
|
20240425,164700,1383715750,29800,29800,29800,29800,0
|
|
20240425,164600,1383715750,29800,29800,29800,29800,0
|
|
20240425,164500,1383715750,29800,29800,29800,29800,0
|
|
20240425,164400,1383715750,29800,29800,29800,29800,0
|
|
20240425,164300,1383715750,29800,29800,29800,29800,0
|
|
20240425,164200,1383715750,29800,29800,29800,29800,0
|
|
20240425,164100,1383715750,29800,29800,29800,29800,0
|
|
20240425,164000,1383715750,29800,29800,29800,29800,0
|
|
20240425,163900,1383715750,29800,29800,29800,29800,0
|
|
20240425,163800,1383715750,29800,29800,29800,29800,0
|
|
20240425,163700,1383715750,29800,29800,29800,29800,0
|
|
20240425,163600,1383715750,29800,29800,29800,29800,0
|
|
20240425,163500,1383715750,29800,29800,29800,29800,0
|
|
20240425,163400,1383715750,29800,29800,29800,29800,0
|
|
20240425,163300,1383715750,29800,29800,29800,29800,1807
|
|
20240425,163200,1383715750,29800,29800,29800,29800,0
|
|
20240425,163100,1383715750,29800,29800,29800,29800,0
|
|
20240425,163000,1383715750,29800,29800,29800,29800,0
|
|
20240425,162900,1383715750,29800,29800,29800,29800,0
|
|
20240425,162800,1383715750,29800,29800,29800,29800,0
|
|
20240425,162700,1383715750,29800,29800,29800,29800,0
|
|
20240425,162600,1383715750,29800,29800,29800,29800,0
|
|
20240425,162500,1383715750,29800,29800,29800,29800,0
|
|
20240425,162400,1383715750,29800,29800,29800,29800,0
|
|
20240425,162300,1383715750,29800,29800,29800,29800,0
|
|
20240425,162200,1383715750,29800,29800,29800,29800,0
|
|
20240425,162100,1383715750,29800,29800,29800,29800,0
|
|
20240425,162000,1383715750,29800,29800,29800,29800,0
|
|
20240425,161900,1383715750,29800,29800,29800,29800,0
|
|
20240425,161800,1383715750,29800,29800,29800,29800,0
|
|
20240425,161700,1383715750,29800,29800,29800,29800,0
|
|
20240425,161600,1383715750,29800,29800,29800,29800,0
|
|
20240425,161500,1383715750,29800,29800,29800,29800,0
|
|
20240425,161400,1383715750,29800,29800,29800,29800,0
|
|
20240425,161300,1383715750,29800,29800,29800,29800,0
|
|
20240425,161200,1383715750,29800,29800,29800,29800,0
|
|
20240425,161100,1383715750,29800,29800,29800,29800,0
|
|
20240425,161000,1383715750,29800,29800,29800,29800,0
|
|
20240425,160900,1383715750,29800,29800,29800,29800,0
|
|
20240425,160800,1383715750,29800,29800,29800,29800,0
|
|
20240425,160700,1383715750,29800,29800,29800,29800,0
|
|
20240425,160600,1383715750,29800,29800,29800,29800,0
|
|
20240425,160500,1383715750,29800,29800,29800,29800,0
|
|
20240425,160400,1383715750,29800,29800,29800,29800,0
|
|
20240425,160300,1383715750,29800,29800,29800,29800,1807
|
|
20240425,160200,1383715750,29800,29800,29800,29800,0
|
|
20240425,160100,1383715750,29800,29800,29800,29800,0
|
|
20240425,160000,1383715750,29800,29800,29800,29800,0
|
|
20240425,155900,1383715750,29800,29800,29800,29800,0
|
|
20240425,155800,1383715750,29800,29800,29800,29800,0
|
|
20240425,155700,1383715750,29800,29800,29800,29800,0
|
|
20240425,155600,1383715750,29800,29800,29800,29800,0
|
|
20240425,155500,1383715750,29800,29800,29800,29800,0
|
|
20240425,155400,1383715750,29800,29800,29800,29800,0
|
|
20240425,155300,1383715750,29800,29800,29800,29800,0
|
|
20240425,155200,1383715750,29800,29800,29800,29800,0
|
|
20240425,155100,1383715750,29800,29800,29800,29800,0
|
|
20240425,155000,1383715750,29800,29800,29800,29800,0
|
|
20240425,154900,1383715750,29800,29800,29800,29800,0
|
|
20240425,154800,1383715750,29800,29800,29800,29800,0
|
|
20240425,154700,1383715750,29800,29800,29800,29800,0
|
|
20240425,154600,1383715750,29800,29800,29800,29800,0
|
|
20240425,154500,1383715750,29800,29800,29800,29800,0
|
|
20240425,154400,1383715750,29800,29800,29800,29800,0
|
|
20240425,154300,1383715750,29800,29800,29800,29800,0
|
|
20240425,154200,1383715750,29800,29800,29800,29800,0
|
|
20240425,154100,1383715750,29800,29800,29800,29800,0
|
|
20240425,154000,1383715750,29800,29800,29800,29800,0
|
|
20240425,153900,1383715750,29800,29800,29800,29800,0
|
|
20240425,153800,1383715750,29800,29800,29800,29800,0
|
|
20240425,153700,1383715750,29800,29800,29800,29800,0
|
|
20240425,153600,1383715750,29800,29800,29800,29800,0
|
|
20240425,153500,1383715750,29800,29800,29800,29800,0
|
|
20240425,153400,1383715750,29800,29800,29800,29800,0
|
|
20240425,153300,1383715750,29800,29800,29800,29800,1807
|
|
20240425,153200,1383715750,29800,29800,29800,29800,0
|
|
20240425,153100,1383715750,29800,29800,29800,29800,0
|
|
20240425,153000,1383715750,29800,29800,29800,29800,1807
|
|
20240425,152900,1329867150,29800,29800,29800,29800,0
|
|
20240425,152800,1329867150,29800,29800,29800,29800,0
|
|
20240425,152700,1329867150,29800,29800,29800,29800,0
|
|
20240425,152600,1329867150,29800,29800,29800,29800,0
|
|
20240425,152500,1329867150,29800,29800,29800,29800,0
|
|
20240425,152400,1329867150,29800,29800,29800,29800,0
|
|
20240425,152300,1329867150,29800,29800,29800,29800,0
|
|
20240425,152200,1329867150,29800,29800,29800,29800,0
|
|
20240425,152100,1329867150,29800,29800,29800,29800,0
|
|
20240425,152000,1329867150,29800,29800,29800,29800,0
|
|
20240425,151900,1329867150,29800,29850,29900,29800,1167
|
|
20240425,151800,1295071250,29900,29850,29900,29850,86
|
|
20240425,151700,1292500100,29850,29850,29900,29850,733
|
|
20240425,151600,1270619500,29850,29900,29900,29850,878
|
|
20240425,151500,1244409200,29900,29900,29950,29900,1203
|
|
20240425,151400,1208439400,29900,29950,29950,29900,52
|
|
20240425,151300,1206882050,29950,29950,29950,29950,12
|
|
20240425,151200,1206522650,29950,29950,30000,29950,518
|
|
20240425,151100,1191008500,29950,29950,29950,29950,550
|
|
20240425,151000,1174536000,29900,29900,29950,29900,219
|
|
20240425,150900,1167987700,29950,29950,29950,29950,846
|
|
20240425,150800,1142650000,30000,29950,30000,29950,58
|
|
20240425,150700,1140912850,29950,29950,30000,29950,59
|
|
20240425,150600,1139145700,29950,29950,29950,29950,753
|
|
20240425,150500,1116593350,29950,29950,30000,29950,652
|
|
20240425,150400,1097065850,29950,30000,30000,29950,1304
|
|
20240425,150300,1058010650,29950,29950,29950,29950,9
|
|
20240425,150200,1057741100,29950,30000,30000,29950,13
|
|
20240425,150100,1057351600,30000,29950,30000,29950,28
|
|
20240425,150000,1056511800,29950,29950,30000,29950,337
|
|
20240425,145900,1046415400,29950,29950,29950,29950,1
|
|
20240425,145800,1046385450,30000,30000,30000,30000,4
|
|
20240425,145700,1046265450,29950,29950,29950,29950,124
|
|
20240425,145600,1042551650,29950,29950,29950,29950,37
|
|
20240425,145500,1041443500,30000,30000,30000,30000,0
|
|
20240425,145400,1041443500,30000,30000,30000,29950,6
|
|
20240425,145300,1041263600,30000,30000,30000,30000,1
|
|
20240425,145200,1041233600,29950,30000,30000,29950,63
|
|
20240425,145100,1039346600,30000,30050,30050,30000,511
|
|
20240425,145000,1024016550,30050,30000,30050,30000,186
|
|
20240425,144900,1018436500,30000,30000,30000,30000,189
|
|
20240425,144800,1012766500,30000,29950,30000,29950,290
|
|
20240425,144700,1004070850,30000,30000,30000,30000,2
|
|
20240425,144600,1004010850,30000,30000,30000,30000,100
|
|
20240425,144500,1001010850,29950,29950,30000,29950,95
|
|
20240425,144400,998165500,29950,29950,29950,29950,105
|
|
20240425,144300,995020750,30000,29950,30000,29950,3
|
|
20240425,144200,994930850,30000,29950,30000,29950,5
|
|
20240425,144100,994780900,29950,30000,30000,29950,251
|
|
20240425,144000,987260950,30000,30000,30000,30000,17
|
|
20240425,143900,986750950,30000,29950,30000,29950,34
|
|
20240425,143800,985731050,30000,30000,30000,30000,10
|
|
20240425,143700,985431050,30000,30000,30000,30000,0
|
|
20240425,143600,985431050,30000,30000,30000,29950,181
|
|
20240425,143500,980006200,29950,29950,29950,29950,0
|
|
20240425,143400,980006200,29950,30000,30000,29950,11
|
|
20240425,143300,979676250,30000,30000,30000,30000,1
|
|
20240425,143200,979646250,30000,29950,30000,29950,4
|
|
20240425,143100,979526350,30000,30000,30000,30000,63
|
|
20240425,143000,977636350,30000,29950,30000,29950,21
|
|
20240425,142900,977006400,30000,30000,30000,30000,7
|
|
20240425,142800,976796400,29950,29950,29950,29950,0
|
|
20240425,142700,976796400,29950,30000,30000,29950,4
|
|
20240425,142600,976676500,30000,30000,30000,30000,46
|
|
20240425,142500,975296500,29950,30000,30000,29950,57
|
|
20240425,142400,973586800,30000,30000,30000,30000,10
|
|
20240425,142300,973286800,30000,29950,30000,29950,4
|
|
20240425,142200,973166850,30000,30000,30000,29950,111
|
|
20240425,142100,969837350,30000,29950,30000,29950,24
|
|
20240425,142000,969117450,30000,30000,30000,30000,2
|
|
20240425,141900,969057450,29950,29950,29950,29950,2
|
|
20240425,141800,968997550,30000,30000,30000,30000,2
|
|
20240425,141700,968937550,29950,30000,30000,29950,22
|
|
20240425,141600,968278550,29950,30000,30000,29950,6
|
|
20240425,141500,968098600,30000,30000,30000,30000,21
|
|
20240425,141400,967468600,29950,30000,30000,29950,4
|
|
20240425,141300,967348700,29950,29950,29950,29950,2
|
|
20240425,141200,967288800,29950,29950,29950,29950,202
|
|
20240425,141100,961238900,29950,30000,30000,29950,124
|
|
20240425,141000,957524400,30000,29950,30000,29950,6
|
|
20240425,140900,957344550,30000,30000,30000,30000,0
|
|
20240425,140800,957344550,30000,30000,30000,30000,1
|
|
20240425,140700,957314550,29950,29950,30000,29950,55
|
|
20240425,140600,955667200,29950,29950,29950,29950,0
|
|
20240425,140500,955667200,29950,29950,29950,29950,1
|
|
20240425,140400,955637250,30000,30000,30000,30000,4
|
|
20240425,140300,955517250,29950,29950,29950,29950,2
|
|
20240425,140200,955457350,29950,29950,29950,29950,18
|
|
20240425,140100,954918250,29950,30000,30000,29950,107
|
|
20240425,140000,951713450,29950,29950,29950,29950,2
|
|
20240425,135900,951653550,30000,30000,30000,30000,66
|
|
20240425,135800,949673550,29950,29950,30000,29950,13
|
|
20240425,135700,949284100,30000,30000,30000,30000,9
|
|
20240425,135600,949014100,29950,29900,29950,29900,113
|
|
20240425,135500,945630200,29900,29950,29950,29900,108
|
|
20240425,135400,942396100,29950,29950,29950,29950,415
|
|
20240425,135300,929966850,30000,29950,30000,29950,12
|
|
20240425,135200,929607350,29950,30000,30000,29950,3
|
|
20240425,135100,929517400,29950,29950,29950,29950,200
|
|
20240425,135000,923527400,29950,29950,30000,29950,104
|
|
20240425,134900,920412550,30000,30000,30000,30000,0
|
|
20240425,134800,920412550,30000,30000,30000,30000,2
|
|
20240425,134700,920352550,29950,29950,29950,29950,2
|
|
20240425,134600,920292650,30000,30000,30000,30000,1
|
|
20240425,134500,920262650,30000,29950,30000,29950,3
|
|
20240425,134400,920172700,29950,29950,29950,29950,30
|
|
20240425,134300,919274200,29950,29950,30000,29950,195
|
|
20240425,134200,913433700,30000,30000,30000,30000,3
|
|
20240425,134100,913343700,29950,29950,29950,29950,1
|
|
20240425,134000,913313750,29950,29950,29950,29950,5
|
|
20240425,133900,913164000,30000,30000,30000,30000,15
|
|
20240425,133800,912714000,29950,30000,30000,29950,3
|
|
20240425,133700,912624100,29950,29950,29950,29950,0
|
|
20240425,133600,912624100,29950,30000,30000,29950,5
|
|
20240425,133500,912474200,29950,29950,29950,29950,0
|
|
20240425,133400,912474200,29950,30000,30000,29950,47
|
|
20240425,133300,911064450,30000,30000,30000,30000,4
|
|
20240425,133200,910944450,30000,29950,30000,29950,47
|
|
20240425,133100,909534550,29950,29950,29950,29950,0
|
|
20240425,133000,909534550,29950,30000,30000,29950,164
|
|
20240425,132900,904622600,29950,30000,30000,29950,12
|
|
20240425,132800,904262700,30000,30000,30000,30000,2
|
|
20240425,132700,904202700,29950,29950,29950,29950,1
|
|
20240425,132600,904172750,30000,30000,30000,30000,2
|
|
20240425,132500,904112750,29950,29950,30000,29950,38
|
|
20240425,132400,902974600,30000,29950,30000,29950,24
|
|
20240425,132300,902255750,30000,29950,30000,29950,9
|
|
20240425,132200,901986100,30000,30000,30000,30000,0
|
|
20240425,132100,901986100,30000,30000,30000,30000,70
|
|
20240425,132000,899886100,30050,30000,30050,30000,10
|
|
20240425,131900,899585950,30000,30000,30000,30000,2
|
|
20240425,131800,899525950,30000,30000,30000,30000,52
|
|
20240425,131700,897965950,30050,30050,30050,30050,2
|
|
20240425,131600,897905850,30000,30000,30000,30000,39
|
|
20240425,131500,896735850,30000,30000,30000,30000,0
|
|
20240425,131400,896735850,30000,30000,30000,29950,96
|
|
20240425,131300,893855950,30000,30000,30000,30000,1
|
|
20240425,131200,893825950,30000,30000,30000,30000,22
|
|
20240425,131100,893165950,30050,30050,30050,30000,19
|
|
20240425,131000,892595550,30000,30000,30000,30000,19
|
|
20240425,130900,892025550,30000,30000,30000,30000,1
|
|
20240425,130800,891995550,30050,30050,30050,30050,0
|
|
20240425,130700,891995550,30050,30050,30050,30000,5
|
|
20240425,130600,891845400,30000,30000,30000,30000,0
|
|
20240425,130500,891845400,30000,30000,30000,30000,2
|
|
20240425,130400,891785400,30050,30000,30050,30000,8
|
|
20240425,130300,891545300,30000,30000,30000,29950,250
|
|
20240425,130200,884046300,30000,30000,30000,30000,24
|
|
20240425,130100,883326300,30050,30000,30050,30000,947
|
|
20240425,130000,854916150,30000,30050,30050,30000,4
|
|
20240425,125900,854796050,30050,30000,30050,30000,5
|
|
20240425,125800,854645850,30000,30050,30050,30000,3
|
|
20240425,125700,854555750,30050,30050,30050,30050,0
|
|
20240425,125600,854555750,30050,30000,30050,30000,3
|
|
20240425,125500,854465700,30050,30050,30050,30050,2
|
|
20240425,125400,854405600,30000,30000,30000,30000,2
|
|
20240425,125300,854345600,30050,30050,30050,30050,38
|
|
20240425,125200,853203700,30050,30000,30100,30000,19
|
|
20240425,125100,852632700,30100,30050,30100,30000,127
|
|
20240425,125000,848821350,30050,30050,30050,30050,67
|
|
20240425,124900,846808000,30050,30050,30050,30050,49
|
|
20240425,124800,845335550,30050,30050,30050,30050,0
|
|
20240425,124700,845335550,30050,30000,30050,30000,103
|
|
20240425,124600,842240550,30000,30050,30050,30000,7
|
|
20240425,124500,842030450,30050,30000,30050,30000,3
|
|
20240425,124400,841940350,30050,30050,30050,30050,11
|
|
20240425,124300,841609800,30050,30000,30050,30000,3
|
|
20240425,124200,841519750,30050,30050,30050,30050,17
|
|
20240425,124100,841008900,30050,30000,30050,30000,25
|
|
20240425,124000,840257900,30000,30000,30000,30000,7
|
|
20240425,123900,840047900,30000,30050,30050,30000,18
|
|
20240425,123800,839507050,30050,30050,30050,30000,13
|
|
20240425,123700,839116450,30050,30050,30050,30050,10
|
|
20240425,123600,838815950,30050,30000,30050,30000,4
|
|
20240425,123500,838695850,30050,30050,30050,30050,1
|
|
20240425,123400,838665800,30000,30000,30000,30000,54
|
|
20240425,123300,837045800,30000,30000,30050,30000,113
|
|
20240425,123200,833655650,30000,30000,30000,30000,0
|
|
20240425,123100,833655650,30000,30050,30050,30000,3
|
|
20240425,123000,833565600,30050,30000,30050,30000,4
|
|
20240425,122900,833445450,30000,30000,30000,30000,2
|
|
20240425,122800,833385450,30050,30050,30050,30050,4
|
|
20240425,122700,833265250,30050,30000,30050,30000,11
|
|
20240425,122600,832935200,30000,30000,30000,30000,122
|
|
20240425,122500,829275200,30000,29950,30000,29950,40
|
|
20240425,122400,828077100,29950,30000,30000,29950,94
|
|
20240425,122300,825258100,30000,30000,30050,30000,72
|
|
20240425,122200,823098000,30050,30050,30050,30050,2
|
|
20240425,122100,823037900,30000,30050,30050,30000,52
|
|
20240425,122000,821477350,30000,30050,30050,30000,26
|
|
20240425,121900,820696100,30050,30000,30050,30000,14
|
|
20240425,121800,820276000,30000,30050,30050,30000,4
|
|
20240425,121700,820155900,30050,30050,30050,30050,6
|
|
20240425,121600,819975600,30000,30050,30050,30000,105
|
|
20240425,121500,816825350,30050,30000,30050,30000,102
|
|
20240425,121400,813765250,30000,29950,30050,29950,262
|
|
20240425,121300,805905200,30000,30000,30000,30000,43
|
|
20240425,121200,804615200,29950,29950,30000,29950,203
|
|
20240425,121100,798534050,29950,30000,30000,29950,6
|
|
20240425,121000,798354150,29950,30000,30000,29950,2
|
|
20240425,120900,798294200,30000,29950,30000,29950,4
|
|
20240425,120800,798174300,30000,30000,30000,29950,56
|
|
20240425,120700,796494350,30000,29950,30000,29950,5
|
|
20240425,120600,796344500,30000,29950,30000,29950,53
|
|
20240425,120500,794755000,29950,30000,30000,29950,7
|
|
20240425,120400,794545150,29950,29950,29950,29950,2
|
|
20240425,120300,794485250,30000,29950,30000,29950,8
|
|
20240425,120200,794245350,30000,30000,30000,29950,679
|
|
20240425,120100,773900400,30000,29950,30000,29950,57
|
|
20240425,120000,772193050,29950,30000,30000,29950,4
|
|
20240425,115900,772073150,29950,30000,30000,29950,52
|
|
20240425,115800,770513200,30000,29950,30000,29950,6
|
|
20240425,115700,770333400,30000,30000,30000,29950,4
|
|
20240425,115600,770213450,30000,30000,30000,29950,45
|
|
20240425,115500,768863550,30000,29950,30000,29950,28
|
|
20240425,115400,768023650,30000,29950,30000,29950,4
|
|
20240425,115300,767903750,29950,30000,30000,29950,3
|
|
20240425,115200,767813800,29950,30000,30000,29950,22
|
|
20240425,115100,767153900,30000,29950,30000,29950,15
|
|
20240425,115000,766704050,30000,29950,30000,29950,8
|
|
20240425,114900,766464350,29950,29950,30000,29950,6
|
|
20240425,114800,766284450,30000,30000,30000,30000,3
|
|
20240425,114700,766194450,29950,30000,30000,29950,5
|
|
20240425,114600,766044600,29950,30000,30000,29950,4
|
|
20240425,114500,765924700,30000,29950,30000,29950,5
|
|
20240425,114400,765774800,30000,29950,30000,29950,32
|
|
20240425,114300,764816250,29950,29950,30000,29950,177
|
|
20240425,114200,759514900,29950,30000,30000,29950,24
|
|
20240425,114100,758795000,30000,30000,30000,29950,11
|
|
20240425,114000,758465100,29950,30000,30000,29950,5
|
|
20240425,113900,758315250,30000,29950,30000,29950,6
|
|
20240425,113800,758135300,30000,29950,30000,29950,5
|
|
20240425,113700,757985400,30000,29950,30000,29950,3
|
|
20240425,113600,757895450,30000,29950,30000,29950,6
|
|
20240425,113500,757715550,29900,30000,30000,29900,283
|
|
20240425,113400,749225750,29900,29950,30000,29900,2604
|
|
20240425,113300,671328950,30000,30000,30000,29950,218
|
|
20240425,113200,664789000,30000,30000,30050,30000,232
|
|
20240425,113100,657828950,30100,30100,30100,30100,3
|
|
20240425,113000,657738650,30000,30100,30100,30000,7
|
|
20240425,112900,657528050,30000,30100,30100,30000,6
|
|
20240425,112800,657347750,30050,30000,30050,30000,2
|
|
20240425,112700,657287700,30050,30100,30100,30000,10
|
|
20240425,112600,656987200,30100,30000,30100,30000,3
|
|
20240425,112500,656897000,30000,30000,30000,29950,507
|
|
20240425,112400,641687350,29950,30000,30000,29950,6
|
|
20240425,112300,641507450,30000,30000,30000,29950,12
|
|
20240425,112200,641147550,29950,29950,30000,29950,23
|
|
20240425,112100,640457700,30000,30000,30000,29950,56
|
|
20240425,112000,638777800,30000,29950,30000,29950,7
|
|
20240425,111900,638567900,30000,29950,30000,29950,27
|
|
20240425,111800,637759150,29950,30000,30000,29950,489
|
|
20240425,111700,623089450,30100,30100,30100,30000,41
|
|
20240425,111600,621855550,30100,30050,30100,30000,5
|
|
20240425,111500,621705250,30100,30100,30100,30000,9
|
|
20240425,111400,621434600,30100,30000,30100,30000,4
|
|
20240425,111300,621314350,30100,30100,30100,30100,3
|
|
20240425,111200,621224050,30000,30050,30100,30000,80
|
|
20240425,111100,618820000,30050,30100,30100,30050,9
|
|
20240425,111000,618549300,30050,30050,30050,30050,1
|
|
20240425,110900,618519250,30100,30050,30100,30050,6
|
|
20240425,110800,618338800,30100,30050,30100,30050,8
|
|
20240425,110700,618098050,30050,30000,30050,30000,3
|
|
20240425,110600,618008000,30000,30100,30100,30000,4
|
|
20240425,110500,617887700,30000,30050,30100,30000,9
|
|
20240425,110400,617617400,30000,30000,30000,30000,1
|
|
20240425,110300,617587400,30100,30050,30100,30000,63
|
|
20240425,110200,615694200,30050,30100,30100,30050,80
|
|
20240425,110100,613287400,30050,30100,30100,30050,3
|
|
20240425,110000,613197150,30050,30100,30100,30050,10
|
|
20240425,105900,612896300,30050,30100,30100,30050,7
|
|
20240425,105800,612685700,30100,30050,30100,30050,4
|
|
20240425,105700,612565450,30100,30000,30100,30000,3
|
|
20240425,105600,612475250,30050,30050,30050,30050,797
|
|
20240425,105500,588525400,30050,30100,30100,30050,11
|
|
20240425,105400,588194350,30050,30100,30100,30050,65
|
|
20240425,105300,586238500,30050,30100,30100,30050,6
|
|
20240425,105200,586058100,30100,30050,30100,30050,3
|
|
20240425,105100,585967850,30100,30050,30100,30050,7
|
|
20240425,105000,585757300,30100,30050,30100,30050,3
|
|
20240425,104900,585667050,30050,30050,30100,30050,6
|
|
20240425,104800,585486550,30050,30100,30100,30050,104
|
|
20240425,104700,582356200,30100,30150,30150,30100,704
|
|
20240425,104600,561165700,30150,30100,30150,30100,4
|
|
20240425,104500,561045150,30150,30150,30150,30100,7
|
|
20240425,104400,560834150,30100,30100,30150,30100,6
|
|
20240425,104300,560653400,30100,30150,30150,30100,5
|
|
20240425,104200,560502700,30100,30200,30200,30000,2068
|
|
20240425,104100,498289650,30200,30250,30250,30200,6
|
|
20240425,104000,498108250,30200,30300,30300,30200,6
|
|
20240425,103900,497926850,30300,30250,30300,30200,4
|
|
20240425,103800,497805800,30300,30250,30300,30250,3
|
|
20240425,103700,497714950,30250,30200,30350,30200,442
|
|
20240425,103600,484366300,30200,30200,30250,30150,667
|
|
20240425,103500,464222900,30200,30250,30300,30200,85
|
|
20240425,103400,461655350,30250,30250,30250,30200,46
|
|
20240425,103300,460263900,30250,30200,30250,30200,386
|
|
20240425,103200,448606450,30250,30250,30250,30250,7
|
|
20240425,103100,448394700,30250,30250,30250,30200,442
|
|
20240425,103000,435024300,30250,30250,30250,30200,12
|
|
20240425,102900,434661400,30200,30250,30250,30200,65
|
|
20240425,102800,432698300,30250,30200,30250,30200,234
|
|
20240425,102700,425631450,30250,30250,30250,30200,232
|
|
20240425,102600,418613550,30250,30250,30300,30250,53
|
|
20240425,102500,417010200,30250,30250,30250,30200,904
|
|
20240425,102400,389684750,30200,30200,30250,30200,14
|
|
20240425,102300,389261850,30200,30250,30250,30200,78
|
|
20240425,102200,386906200,30200,30200,30200,30200,53
|
|
20240425,102100,385305600,30250,30250,30250,30250,12
|
|
20240425,102000,384942600,30200,30250,30250,30200,5
|
|
20240425,101900,384791500,30200,30250,30300,30200,64
|
|
20240425,101800,382855500,30250,30250,30350,30250,55
|
|
20240425,101700,381191450,30250,30350,30350,30250,219
|
|
20240425,101600,374565400,30350,30200,30350,30200,54
|
|
20240425,101500,372932300,30200,30250,30250,30200,16
|
|
20240425,101400,372448400,30300,30200,30300,30200,4
|
|
20240425,101300,372327300,30200,30200,30200,30200,1
|
|
20240425,101200,372297100,30350,30200,30350,30200,3
|
|
20240425,101100,372206350,30300,30250,30300,30200,37
|
|
20240425,101000,371088500,30300,30250,30300,30200,867
|
|
20240425,100900,344891250,30250,30350,30350,30250,103
|
|
20240425,100800,341774600,30350,30300,30350,30300,3
|
|
20240425,100700,341683600,30300,30300,30300,30300,60
|
|
20240425,100600,339865600,30300,30350,30350,30300,83
|
|
20240425,100500,337348050,30300,30300,30300,30200,603
|
|
20240425,100400,319112300,30300,30300,30300,30300,2
|
|
20240425,100300,319051700,30300,30300,30400,30300,32
|
|
20240425,100200,318081800,30300,30250,30300,30250,12
|
|
20240425,100100,317718650,30250,30250,30300,30250,50
|
|
20240425,100000,316204400,30250,30400,30400,30250,151
|
|
20240425,095900,311636150,30400,30300,30400,30300,151
|
|
20240425,095800,307060750,30400,30350,30400,30350,13
|
|
20240425,095700,306666150,30400,30350,30400,30350,5
|
|
20240425,095600,306514350,30450,30350,30450,30300,218
|
|
20240425,095500,299907200,30400,30400,30450,30400,293
|
|
20240425,095400,290994500,30400,30350,30400,30350,68
|
|
20240425,095300,288928500,30300,30300,30350,30300,53
|
|
20240425,095200,287320100,30350,30350,30350,30350,105
|
|
20240425,095100,284133350,30350,30300,30350,30300,18
|
|
20240425,095000,283587700,30300,30300,30350,30300,15
|
|
20240425,094900,283133000,30300,30250,30300,30250,228
|
|
20240425,094800,276224750,30300,30250,30300,30250,10
|
|
20240425,094700,275921800,30300,30150,30300,30150,615
|
|
20240425,094600,257333500,30150,30200,30200,30150,7
|
|
20240425,094500,257122200,30200,30150,30200,30150,12
|
|
20240425,094400,256760300,30150,30200,30200,30150,7
|
|
20240425,094300,256549150,30150,30200,30200,30150,112
|
|
20240425,094200,253167050,30150,30200,30200,30150,7
|
|
20240425,094100,252955800,30100,30150,30200,30100,4
|
|
20240425,094000,252835250,30150,30200,30200,30150,192
|
|
20240425,093900,247046150,30200,30200,30200,30150,7
|
|
20240425,093800,246834950,30150,30100,30150,30100,6
|
|
20240425,093700,246654150,30100,30150,30150,30100,52
|
|
20240425,093600,245086450,30150,30200,30200,30150,121
|
|
20240425,093500,241437450,30200,30150,30200,30150,10
|
|
20240425,093400,241135600,30150,30150,30150,30150,6
|
|
20240425,093300,240954700,30150,30150,30200,30150,8
|
|
20240425,093200,240713450,30150,30150,30150,30150,20
|
|
20240425,093100,240110450,30150,30100,30150,30100,98
|
|
20240425,093000,237155950,30150,30150,30150,30100,7
|
|
20240425,092900,236945150,30100,30100,30150,30100,5
|
|
20240425,092800,236794550,30100,30150,30150,30100,102
|
|
20240425,092700,233719350,30100,30100,30100,30100,5
|
|
20240425,092600,233568850,30100,30150,30150,30100,114
|
|
20240425,092500,230136950,30100,30150,30150,30100,26
|
|
20240425,092400,229353250,30100,30100,30100,30100,19
|
|
20240425,092300,228781350,30100,30100,30100,30050,10
|
|
20240425,092200,228480550,30100,30050,30200,30050,51
|
|
20240425,092100,226944650,30050,30050,30050,30050,8
|
|
20240425,092000,226704250,30050,30150,30150,30050,190
|
|
20240425,091900,220992600,30200,30150,30200,30100,1062
|
|
20240425,091800,189011900,30150,30150,30200,30150,39
|
|
20240425,091700,187834750,30150,30100,30150,30100,177
|
|
20240425,091600,182501500,30100,30100,30200,30100,117
|
|
20240425,091500,178969800,30100,30100,30200,30100,38
|
|
20240425,091400,177822600,30100,30100,30100,30100,4
|
|
20240425,091300,177702200,30100,30100,30150,30100,184
|
|
20240425,091200,172157800,30000,30200,30250,29750,2824
|
|
20240425,091100,87313800,30200,30300,30300,30200,247
|
|
20240425,091000,79840350,30300,30300,30400,30300,25
|
|
20240425,090900,79082250,30400,30400,30400,30300,23
|
|
20240425,090800,78383650,30300,30300,30400,30300,80
|
|
20240425,090700,75959550,30300,30300,30400,30250,52
|
|
20240425,090600,74386250,30300,30300,30400,30300,481
|
|
20240425,090500,59804950,30400,30400,30450,30300,353
|
|
20240425,090400,49077500,30400,30350,30400,30350,16
|
|
20240425,090300,48591400,30400,30300,30400,30200,187
|
|
20240425,090200,42927350,30300,30250,30500,30250,507
|
|
20240425,090100,27565600,30500,30500,30500,30250,25
|
|
20240425,090000,26805600,30500,30450,30500,30300,880
|