590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,184700,115998528780,15810,15810,15810,15810,140391
|
|
20240425,184600,115998528780,15810,15810,15810,15810,0
|
|
20240425,184500,115998528780,15810,15810,15810,15810,0
|
|
20240425,184400,115998528780,15810,15810,15810,15810,0
|
|
20240425,184300,115998528780,15810,15810,15810,15810,0
|
|
20240425,184200,115998528780,15810,15810,15810,15810,0
|
|
20240425,184100,115998528780,15810,15810,15810,15810,0
|
|
20240425,184000,115998528780,15810,15810,15810,15810,0
|
|
20240425,183900,115998528780,15810,15810,15810,15810,0
|
|
20240425,183800,115998528780,15810,15810,15810,15810,0
|
|
20240425,183700,115998528780,15810,15810,15810,15810,0
|
|
20240425,183600,115998528780,15810,15810,15810,15810,0
|
|
20240425,183500,115998528780,15810,15810,15810,15810,0
|
|
20240425,183400,115998528780,15810,15810,15810,15810,0
|
|
20240425,183300,115998528780,15810,15810,15810,15810,0
|
|
20240425,183200,115998528780,15810,15810,15810,15810,0
|
|
20240425,183100,115998528780,15810,15810,15810,15810,0
|
|
20240425,183000,115998528780,15810,15810,15810,15810,0
|
|
20240425,182900,115998528780,15810,15810,15810,15810,0
|
|
20240425,182800,115998528780,15810,15810,15810,15810,0
|
|
20240425,182700,115998528780,15810,15810,15810,15810,0
|
|
20240425,182600,115998528780,15810,15810,15810,15810,0
|
|
20240425,182500,115998528780,15810,15810,15810,15810,0
|
|
20240425,182400,115998528780,15810,15810,15810,15810,0
|
|
20240425,182300,115998528780,15810,15810,15810,15810,0
|
|
20240425,182200,115998528780,15810,15810,15810,15810,0
|
|
20240425,182100,115998528780,15810,15810,15810,15810,0
|
|
20240425,182000,115998528780,15810,15810,15810,15810,0
|
|
20240425,181900,115998528780,15810,15810,15810,15810,0
|
|
20240425,181800,115998528780,15810,15810,15810,15810,0
|
|
20240425,181700,115998528780,15810,15810,15810,15810,140391
|
|
20240425,181600,115998528780,15810,15810,15810,15810,0
|
|
20240425,181500,115998528780,15810,15810,15810,15810,0
|
|
20240425,181400,115998528780,15810,15810,15810,15810,0
|
|
20240425,181300,115998528780,15810,15810,15810,15810,0
|
|
20240425,181200,115998528780,15810,15810,15810,15810,0
|
|
20240425,181100,115998528780,15810,15810,15810,15810,0
|
|
20240425,181000,115998528780,15810,15810,15810,15810,0
|
|
20240425,180900,115998528780,15810,15810,15810,15810,0
|
|
20240425,180800,115998528780,15810,15810,15810,15810,0
|
|
20240425,180700,115998528780,15810,15810,15810,15810,0
|
|
20240425,180600,115998528780,15810,15810,15810,15810,0
|
|
20240425,180500,115998528780,15810,15810,15810,15810,0
|
|
20240425,180400,115998528780,15810,15810,15810,15810,0
|
|
20240425,180300,115998528780,15810,15810,15810,15810,0
|
|
20240425,180200,115998528780,15810,15810,15810,15810,0
|
|
20240425,180100,115998528780,15810,15810,15810,15810,0
|
|
20240425,180000,115998528780,15810,15810,15810,15810,0
|
|
20240425,175900,115998528780,15810,15810,15810,15810,0
|
|
20240425,175800,115998528780,15810,15810,15810,15810,0
|
|
20240425,175700,115998528780,15810,15810,15810,15810,0
|
|
20240425,175600,115998528780,15810,15810,15810,15810,0
|
|
20240425,175500,115998528780,15810,15810,15810,15810,0
|
|
20240425,175400,115998528780,15810,15810,15810,15810,0
|
|
20240425,175300,115998528780,15810,15810,15810,15810,0
|
|
20240425,175200,115998528780,15810,15810,15810,15810,0
|
|
20240425,175100,115998528780,15810,15810,15810,15810,0
|
|
20240425,175000,115998528780,15810,15810,15810,15810,0
|
|
20240425,174900,115998528780,15810,15810,15810,15810,0
|
|
20240425,174800,115998528780,15810,15810,15810,15810,0
|
|
20240425,174700,115998528780,15810,15810,15810,15810,140391
|
|
20240425,174600,115998528780,15810,15810,15810,15810,0
|
|
20240425,174500,115998528780,15810,15810,15810,15810,0
|
|
20240425,174400,115998528780,15810,15810,15810,15810,0
|
|
20240425,174300,115998528780,15810,15810,15810,15810,0
|
|
20240425,174200,115998528780,15810,15810,15810,15810,0
|
|
20240425,174100,115998528780,15810,15810,15810,15810,0
|
|
20240425,174000,115998528780,15810,15810,15810,15810,0
|
|
20240425,173900,115998528780,15810,15810,15810,15810,0
|
|
20240425,173800,115998528780,15810,15810,15810,15810,0
|
|
20240425,173700,115998528780,15810,15810,15810,15810,0
|
|
20240425,173600,115998528780,15810,15810,15810,15810,0
|
|
20240425,173500,115998528780,15810,15810,15810,15810,0
|
|
20240425,173400,115998528780,15810,15810,15810,15810,0
|
|
20240425,173300,115998528780,15810,15810,15810,15810,0
|
|
20240425,173200,115998528780,15810,15810,15810,15810,0
|
|
20240425,173100,115998528780,15810,15810,15810,15810,0
|
|
20240425,173000,115998528780,15810,15810,15810,15810,0
|
|
20240425,172900,115998528780,15810,15810,15810,15810,0
|
|
20240425,172800,115998528780,15810,15810,15810,15810,0
|
|
20240425,172700,115998528780,15810,15810,15810,15810,0
|
|
20240425,172600,115998528780,15810,15810,15810,15810,0
|
|
20240425,172500,115998528780,15810,15810,15810,15810,0
|
|
20240425,172400,115998528780,15810,15810,15810,15810,0
|
|
20240425,172300,115998528780,15810,15810,15810,15810,0
|
|
20240425,172200,115998528780,15810,15810,15810,15810,0
|
|
20240425,172100,115998528780,15810,15810,15810,15810,0
|
|
20240425,172000,115998528780,15810,15810,15810,15810,0
|
|
20240425,171900,115998528780,15810,15810,15810,15810,0
|
|
20240425,171800,115998528780,15810,15810,15810,15810,0
|
|
20240425,171700,115998528780,15810,15810,15810,15810,140391
|
|
20240425,171600,115998528780,15810,15810,15810,15810,0
|
|
20240425,171500,115998528780,15810,15810,15810,15810,0
|
|
20240425,171400,115998528780,15810,15810,15810,15810,0
|
|
20240425,171300,115998528780,15810,15810,15810,15810,0
|
|
20240425,171200,115998528780,15810,15810,15810,15810,0
|
|
20240425,171100,115998528780,15810,15810,15810,15810,0
|
|
20240425,171000,115998528780,15810,15810,15810,15810,0
|
|
20240425,170900,115998528780,15810,15810,15810,15810,0
|
|
20240425,170800,115998528780,15810,15810,15810,15810,0
|
|
20240425,170700,115998528780,15810,15810,15810,15810,0
|
|
20240425,170600,115998528780,15810,15810,15810,15810,0
|
|
20240425,170500,115998528780,15810,15810,15810,15810,0
|
|
20240425,170400,115998528780,15810,15810,15810,15810,0
|
|
20240425,170300,115998528780,15810,15810,15810,15810,0
|
|
20240425,170200,115998528780,15810,15810,15810,15810,0
|
|
20240425,170100,115998528780,15810,15810,15810,15810,0
|
|
20240425,170000,115998528780,15810,15810,15810,15810,0
|
|
20240425,165900,115998528780,15810,15810,15810,15810,0
|
|
20240425,165800,115998528780,15810,15810,15810,15810,0
|
|
20240425,165700,115998528780,15810,15810,15810,15810,0
|
|
20240425,165600,115998528780,15810,15810,15810,15810,0
|
|
20240425,165500,115998528780,15810,15810,15810,15810,0
|
|
20240425,165400,115998528780,15810,15810,15810,15810,0
|
|
20240425,165300,115998528780,15810,15810,15810,15810,0
|
|
20240425,165200,115998528780,15810,15810,15810,15810,0
|
|
20240425,165100,115998528780,15810,15810,15810,15810,0
|
|
20240425,165000,115998528780,15810,15810,15810,15810,0
|
|
20240425,164900,115998528780,15810,15810,15810,15810,0
|
|
20240425,164800,115998528780,15810,15810,15810,15810,0
|
|
20240425,164700,115998528780,15810,15810,15810,15810,140391
|
|
20240425,164600,115998528780,15810,15810,15810,15810,0
|
|
20240425,164500,115998528780,15810,15810,15810,15810,0
|
|
20240425,164400,115998528780,15810,15810,15810,15810,0
|
|
20240425,164300,115998528780,15810,15810,15810,15810,0
|
|
20240425,164200,115998528780,15810,15810,15810,15810,0
|
|
20240425,164100,115998528780,15810,15810,15810,15810,0
|
|
20240425,164000,115998528780,15810,15810,15810,15810,0
|
|
20240425,163900,115998528780,15810,15810,15810,15810,0
|
|
20240425,163800,115998528780,15810,15810,15810,15810,0
|
|
20240425,163700,115998528780,15810,15810,15810,15810,0
|
|
20240425,163600,115998528780,15810,15810,15810,15810,0
|
|
20240425,163500,115998528780,15810,15810,15810,15810,0
|
|
20240425,163400,115998528780,15810,15810,15810,15810,0
|
|
20240425,163300,115998528780,15810,15810,15810,15810,0
|
|
20240425,163200,115998528780,15810,15810,15810,15810,0
|
|
20240425,163100,115998528780,15810,15810,15810,15810,0
|
|
20240425,163000,115998528780,15810,15810,15810,15810,0
|
|
20240425,162900,115998528780,15810,15810,15810,15810,0
|
|
20240425,162800,115998528780,15810,15810,15810,15810,0
|
|
20240425,162700,115998528780,15810,15810,15810,15810,0
|
|
20240425,162600,115998528780,15810,15810,15810,15810,0
|
|
20240425,162500,115998528780,15810,15810,15810,15810,0
|
|
20240425,162400,115998528780,15810,15810,15810,15810,0
|
|
20240425,162300,115998528780,15810,15810,15810,15810,0
|
|
20240425,162200,115998528780,15810,15810,15810,15810,0
|
|
20240425,162100,115998528780,15810,15810,15810,15810,0
|
|
20240425,162000,115998528780,15810,15810,15810,15810,0
|
|
20240425,161900,115998528780,15810,15810,15810,15810,0
|
|
20240425,161800,115998528780,15810,15810,15810,15810,0
|
|
20240425,161700,115998528780,15810,15810,15810,15810,140391
|
|
20240425,161600,115998528780,15810,15810,15810,15810,0
|
|
20240425,161500,115998528780,15810,15810,15810,15810,0
|
|
20240425,161400,115998528780,15810,15810,15810,15810,0
|
|
20240425,161300,115998528780,15810,15810,15810,15810,0
|
|
20240425,161200,115998528780,15810,15810,15810,15810,0
|
|
20240425,161100,115998528780,15810,15810,15810,15810,0
|
|
20240425,161000,115998528780,15810,15810,15810,15810,0
|
|
20240425,160900,115998528780,15810,15810,15810,15810,0
|
|
20240425,160800,115998528780,15810,15810,15810,15810,0
|
|
20240425,160700,115998528780,15810,15810,15810,15810,0
|
|
20240425,160600,115998528780,15810,15810,15810,15810,0
|
|
20240425,160500,115998528780,15810,15810,15810,15810,0
|
|
20240425,160400,115998528780,15810,15810,15810,15810,0
|
|
20240425,160300,115998528780,15810,15810,15810,15810,0
|
|
20240425,160200,115998528780,15810,15810,15810,15810,0
|
|
20240425,160100,115998528780,15810,15810,15810,15810,0
|
|
20240425,160000,115998528780,15810,15810,15810,15810,0
|
|
20240425,155900,115998528780,15810,15810,15810,15810,0
|
|
20240425,155800,115998528780,15810,15810,15810,15810,0
|
|
20240425,155700,115998528780,15810,15810,15810,15810,0
|
|
20240425,155600,115998528780,15810,15810,15810,15810,0
|
|
20240425,155500,115998528780,15810,15810,15810,15810,0
|
|
20240425,155400,115998528780,15810,15810,15810,15810,0
|
|
20240425,155300,115998528780,15810,15810,15810,15810,0
|
|
20240425,155200,115998528780,15810,15810,15810,15810,0
|
|
20240425,155100,115998528780,15810,15810,15810,15810,0
|
|
20240425,155000,115998528780,15810,15810,15810,15810,0
|
|
20240425,154900,115998528780,15810,15810,15810,15810,0
|
|
20240425,154800,115998528780,15810,15810,15810,15810,0
|
|
20240425,154700,115998528780,15810,15810,15810,15810,140391
|
|
20240425,154600,115998528780,15810,15810,15810,15810,0
|
|
20240425,154500,115998528780,15810,15810,15810,15810,0
|
|
20240425,154400,115998528780,15810,15810,15810,15810,0
|
|
20240425,154300,115998528780,15810,15810,15810,15810,0
|
|
20240425,154200,115998528780,15810,15810,15810,15810,0
|
|
20240425,154100,115998528780,15810,15810,15810,15810,0
|
|
20240425,154000,115998528780,15810,15810,15810,15810,0
|
|
20240425,153900,115998528780,15810,15810,15810,15810,0
|
|
20240425,153800,115998528780,15810,15810,15810,15810,0
|
|
20240425,153700,115998528780,15810,15810,15810,15810,0
|
|
20240425,153600,115998528780,15810,15810,15810,15810,0
|
|
20240425,153500,115998528780,15810,15810,15810,15810,0
|
|
20240425,153400,115998528780,15810,15810,15810,15810,0
|
|
20240425,153300,115998528780,15810,15810,15810,15810,0
|
|
20240425,153200,115998528780,15810,15810,15810,15810,0
|
|
20240425,153100,115998528780,15810,15810,15810,15810,0
|
|
20240425,153000,115998528780,15810,15810,15810,15810,140391
|
|
20240425,152900,113778947070,15790,15790,15790,15790,0
|
|
20240425,152800,113778947070,15790,15790,15790,15790,0
|
|
20240425,152700,113778947070,15790,15790,15790,15790,0
|
|
20240425,152600,113778947070,15790,15790,15790,15790,0
|
|
20240425,152500,113778947070,15790,15790,15790,15790,0
|
|
20240425,152400,113778947070,15790,15790,15790,15790,0
|
|
20240425,152300,113778947070,15790,15790,15790,15790,0
|
|
20240425,152200,113778947070,15790,15790,15790,15790,0
|
|
20240425,152100,113778947070,15790,15790,15790,15790,0
|
|
20240425,152000,113778947070,15790,15790,15790,15790,0
|
|
20240425,151900,113778947070,15790,15710,15820,15710,157662
|
|
20240425,151800,111291582310,15710,15710,15730,15690,39265
|
|
20240425,151700,110674698280,15710,15660,15710,15650,20981
|
|
20240425,151600,110345810760,15660,15680,15690,15660,14702
|
|
20240425,151500,110115336880,15690,15680,15690,15660,16084
|
|
20240425,151400,109863199890,15690,15720,15730,15690,15368
|
|
20240425,151300,109621849400,15730,15640,15770,15640,67782
|
|
20240425,151200,108556094870,15640,15640,15650,15630,7941
|
|
20240425,151100,108431899020,15650,15660,15660,15640,8739
|
|
20240425,151000,108295144490,15660,15670,15680,15650,11928
|
|
20240425,150900,108108256640,15680,15650,15700,15630,14305
|
|
20240425,150800,107884164020,15640,15620,15650,15620,13249
|
|
20240425,150700,107677011820,15620,15650,15650,15620,11885
|
|
20240425,150600,107491222290,15650,15650,15670,15600,36111
|
|
20240425,150500,106926728050,15650,15710,15720,15650,20638
|
|
20240425,150400,106602988030,15700,15700,15710,15690,8551
|
|
20240425,150300,106468744480,15700,15710,15740,15680,15872
|
|
20240425,150200,106219440020,15730,15730,15760,15690,30008
|
|
20240425,150100,105747512390,15700,15700,15730,15680,15120
|
|
20240425,150000,105510131860,15700,15660,15730,15650,24547
|
|
20240425,145900,105125311980,15660,15670,15680,15650,4218
|
|
20240425,145800,105059237590,15660,15680,15690,15640,11963
|
|
20240425,145700,104871863050,15690,15700,15710,15670,17831
|
|
20240425,145600,104592237950,15710,15750,15750,15670,27338
|
|
20240425,145500,104162740720,15740,15700,15770,15690,36040
|
|
20240425,145400,103595865720,15710,15650,15740,15640,41391
|
|
20240425,145300,102945843000,15650,15630,15650,15610,8553
|
|
20240425,145200,102812208890,15630,15670,15690,15630,9613
|
|
20240425,145100,102661705090,15660,15630,15670,15600,9901
|
|
20240425,145000,102506960030,15630,15630,15640,15600,12180
|
|
20240425,144900,102316696210,15630,15670,15670,15630,8870
|
|
20240425,144800,102177875040,15670,15690,15700,15660,7868
|
|
20240425,144700,102054516160,15680,15650,15690,15620,30245
|
|
20240425,144600,101581437170,15650,15670,15710,15650,14825
|
|
20240425,144500,101348980140,15670,15690,15740,15650,31839
|
|
20240425,144400,100849082830,15700,15750,15770,15660,53242
|
|
20240425,144300,100012265350,15760,15610,15760,15610,68760
|
|
20240425,144200,98933416410,15610,15630,15650,15610,23430
|
|
20240425,144100,98567056120,15640,15600,15650,15590,28466
|
|
20240425,144000,98122058620,15600,15590,15610,15580,6912
|
|
20240425,143900,98014250390,15600,15580,15600,15570,3412
|
|
20240425,143800,97961065650,15580,15590,15600,15570,6320
|
|
20240425,143700,97862590350,15600,15600,15610,15580,7037
|
|
20240425,143600,97752854600,15610,15540,15620,15540,15773
|
|
20240425,143500,97506977530,15540,15540,15550,15530,2174
|
|
20240425,143400,97473193780,15540,15540,15550,15540,1650
|
|
20240425,143300,97447552770,15540,15550,15560,15540,4330
|
|
20240425,143200,97380241790,15550,15560,15570,15550,7383
|
|
20240425,143100,97265403260,15550,15540,15560,15530,5058
|
|
20240425,143000,97186804540,15530,15550,15560,15530,14171
|
|
20240425,142900,96966580870,15550,15580,15580,15530,8258
|
|
20240425,142800,96838107800,15580,15570,15590,15560,5465
|
|
20240425,142700,96752981320,15570,15580,15590,15560,9356
|
|
20240425,142600,96607233520,15580,15580,15640,15570,31857
|
|
20240425,142500,96110236940,15580,15540,15580,15540,10547
|
|
20240425,142400,95945984290,15540,15500,15570,15500,8985
|
|
20240425,142300,95806275010,15490,15480,15500,15480,2358
|
|
20240425,142200,95769744950,15470,15510,15510,15470,4670
|
|
20240425,142100,95697407200,15510,15500,15530,15500,4916
|
|
20240425,142000,95621149320,15500,15490,15510,15490,2146
|
|
20240425,141900,95587888220,15500,15500,15510,15480,2431
|
|
20240425,141800,95550228750,15500,15520,15550,15490,5864
|
|
20240425,141700,95459218950,15530,15460,15560,15450,14327
|
|
20240425,141600,95236991950,15460,15470,15480,15450,1133
|
|
20240425,141500,95219476220,15470,15470,15490,15460,892
|
|
20240425,141400,95205673930,15470,15440,15510,15430,5300
|
|
20240425,141300,95123600000,15420,15410,15450,15410,1108
|
|
20240425,141200,95106514730,15410,15420,15440,15380,20113
|
|
20240425,141100,94796740910,15430,15440,15460,15430,3945
|
|
20240425,141000,94735844710,15430,15440,15450,15430,2153
|
|
20240425,140900,94702614840,15450,15450,15450,15440,2099
|
|
20240425,140800,94670196550,15450,15480,15480,15450,886
|
|
20240425,140700,94656506140,15480,15460,15480,15440,1085
|
|
20240425,140600,94639736630,15450,15460,15460,15440,1360
|
|
20240425,140500,94618724070,15470,15480,15480,15450,392
|
|
20240425,140400,94612661690,15470,15440,15470,15440,2752
|
|
20240425,140300,94570157020,15450,15440,15450,15430,1740
|
|
20240425,140200,94543291730,15440,15430,15450,15430,1854
|
|
20240425,140100,94514670340,15440,15460,15490,15430,4929
|
|
20240425,140000,94438532630,15460,15450,15470,15450,840
|
|
20240425,135900,94425545980,15450,15430,15500,15430,1108
|
|
20240425,135800,94408416850,15440,15460,15470,15430,7258
|
|
20240425,135700,94296324950,15460,15460,15490,15460,1616
|
|
20240425,135600,94271318370,15460,15510,15510,15440,4611
|
|
20240425,135500,94199937420,15510,15460,15510,15460,4364
|
|
20240425,135400,94132340940,15460,15490,15490,15460,817
|
|
20240425,135300,94119693950,15480,15500,15500,15480,1644
|
|
20240425,135200,94094234820,15490,15490,15500,15470,2632
|
|
20240425,135100,94053460230,15510,15470,15510,15470,4020
|
|
20240425,135000,93991196480,15470,15500,15500,15450,3144
|
|
20240425,134900,93942557140,15500,15430,15510,15420,9159
|
|
20240425,134800,93800816940,15430,15420,15430,15400,7761
|
|
20240425,134700,93681207200,15430,15420,15430,15410,2614
|
|
20240425,134600,93640900670,15420,15420,15430,15410,2270
|
|
20240425,134500,93605900700,15410,15450,15460,15410,8500
|
|
20240425,134400,93474724190,15440,15450,15460,15410,12863
|
|
20240425,134300,93276269630,15440,15440,15460,15420,8192
|
|
20240425,134200,93149846870,15460,15440,15470,15430,5188
|
|
20240425,134100,93069709760,15430,15440,15450,15420,10205
|
|
20240425,134000,92912249990,15440,15450,15450,15440,4691
|
|
20240425,133900,92839815840,15450,15440,15460,15440,5747
|
|
20240425,133800,92751046700,15440,15480,15500,15440,7322
|
|
20240425,133700,92637832160,15480,15530,15530,15470,6815
|
|
20240425,133600,92532260350,15510,15520,15560,15500,8328
|
|
20240425,133500,92402934920,15520,15510,15550,15490,3080
|
|
20240425,133400,92355149190,15500,15510,15540,15490,5873
|
|
20240425,133300,92264115000,15510,15550,15550,15510,4892
|
|
20240425,133200,92188122300,15550,15570,15570,15530,6495
|
|
20240425,133100,92087125100,15570,15630,15640,15560,5180
|
|
20240425,133000,92006357280,15630,15610,15640,15550,23520
|
|
20240425,132900,91639639150,15610,15560,15620,15540,25925
|
|
20240425,132800,91235584310,15560,15520,15600,15510,16769
|
|
20240425,132700,90974406360,15530,15440,15560,15430,10383
|
|
20240425,132600,90813422620,15440,15450,15450,15430,6348
|
|
20240425,132500,90715414280,15430,15460,15470,15420,10193
|
|
20240425,132400,90558067780,15470,15470,15470,15450,3664
|
|
20240425,132300,90501431610,15460,15460,15470,15460,2231
|
|
20240425,132200,90466939770,15470,15450,15470,15450,1960
|
|
20240425,132100,90436637740,15450,15480,15480,15450,3912
|
|
20240425,132000,90376149510,15450,15480,15500,15440,15883
|
|
20240425,131900,90130470500,15480,15480,15500,15470,3515
|
|
20240425,131800,90076061450,15490,15490,15500,15470,4404
|
|
20240425,131700,90007844220,15500,15520,15540,15480,10257
|
|
20240425,131600,89848884780,15520,15530,15540,15520,1785
|
|
20240425,131500,89821168190,15530,15520,15540,15510,4082
|
|
20240425,131400,89757817150,15520,15540,15570,15520,12529
|
|
20240425,131300,89563073190,15540,15540,15580,15520,15096
|
|
20240425,131200,89328326560,15550,15510,15550,15490,7415
|
|
20240425,131100,89213241500,15510,15460,15510,15460,5120
|
|
20240425,131000,89133951590,15460,15440,15480,15440,6409
|
|
20240425,130900,89034863380,15440,15460,15480,15440,13125
|
|
20240425,130800,88831948590,15450,15440,15490,15380,56197
|
|
20240425,130700,87965845190,15440,15480,15490,15410,13033
|
|
20240425,130600,87764729440,15480,15440,15480,15420,15227
|
|
20240425,130500,87529708700,15440,15480,15520,15430,18814
|
|
20240425,130400,87238974590,15490,15490,15490,15480,6728
|
|
20240425,130300,87134804450,15480,15520,15520,15480,12044
|
|
20240425,130200,86948146830,15520,15500,15550,15500,9900
|
|
20240425,130100,86794465050,15520,15510,15530,15500,6883
|
|
20240425,130000,86687655270,15510,15490,15520,15480,4813
|
|
20240425,125900,86613072360,15490,15450,15510,15450,9232
|
|
20240425,125800,86470117230,15450,15470,15480,15450,7458
|
|
20240425,125700,86354786160,15480,15450,15480,15440,10743
|
|
20240425,125600,86188712530,15470,15450,15470,15420,25752
|
|
20240425,125500,85791062090,15450,15460,15490,15420,27778
|
|
20240425,125400,85362009410,15460,15540,15550,15380,99923
|
|
20240425,125300,83816660290,15530,15620,15620,15510,54347
|
|
20240425,125200,82970869350,15600,15590,15640,15590,10556
|
|
20240425,125100,82806162270,15590,15620,15630,15590,10232
|
|
20240425,125000,82646433630,15620,15660,15680,15590,37506
|
|
20240425,124900,82060828430,15660,15680,15680,15610,32413
|
|
20240425,124800,81553818380,15680,15680,15730,15670,15411
|
|
20240425,124700,81311883270,15680,15690,15690,15660,9987
|
|
20240425,124600,81155380390,15690,15660,15710,15660,15023
|
|
20240425,124500,80919741600,15650,15680,15680,15650,10461
|
|
20240425,124400,80755886390,15680,15680,15720,15630,51675
|
|
20240425,124300,79946573470,15680,15730,15750,15680,41579
|
|
20240425,124200,79294076490,15730,15780,15790,15710,30384
|
|
20240425,124100,78815735830,15780,15760,15800,15710,37306
|
|
20240425,124000,78228037820,15770,15760,15830,15750,54497
|
|
20240425,123900,77367365210,15770,15740,15830,15740,75027
|
|
20240425,123800,76182599380,15740,15840,15870,15740,134871
|
|
20240425,123700,74048886730,15830,15840,15870,15800,181100
|
|
20240425,123600,71180617340,15850,15690,15850,15680,154445
|
|
20240425,123500,68743622240,15690,15670,15700,15660,13572
|
|
20240425,123400,68530707340,15670,15650,15690,15640,8789
|
|
20240425,123300,68392998230,15660,15700,15700,15650,15261
|
|
20240425,123200,68153629150,15690,15660,15700,15640,18025
|
|
20240425,123100,67871007620,15650,15620,15680,15610,15344
|
|
20240425,123000,67630813120,15610,15610,15630,15610,3949
|
|
20240425,122900,67569144060,15610,15600,15620,15600,2528
|
|
20240425,122800,67529692410,15600,15620,15630,15600,5242
|
|
20240425,122700,67447857390,15620,15620,15630,15610,3317
|
|
20240425,122600,67396042100,15620,15630,15630,15620,3583
|
|
20240425,122500,67340051830,15630,15590,15630,15580,12261
|
|
20240425,122400,67148922130,15590,15600,15620,15570,6301
|
|
20240425,122300,67050699400,15600,15610,15620,15600,6625
|
|
20240425,122200,66947294910,15620,15620,15630,15600,7003
|
|
20240425,122100,66837941850,15630,15660,15660,15630,7536
|
|
20240425,122000,66720062670,15650,15630,15680,15630,6552
|
|
20240425,121900,66617480870,15630,15680,15680,15620,17151
|
|
20240425,121800,66349010480,15650,15650,15700,15640,16367
|
|
20240425,121700,66092379850,15650,15700,15710,15630,19275
|
|
20240425,121600,65790033030,15700,15680,15700,15660,22296
|
|
20240425,121500,65440222280,15680,15620,15690,15620,21725
|
|
20240425,121400,65099917090,15630,15620,15640,15620,1942
|
|
20240425,121300,65069567650,15630,15620,15630,15610,3017
|
|
20240425,121200,65022446350,15620,15640,15650,15610,4939
|
|
20240425,121100,64945237130,15640,15620,15660,15610,8621
|
|
20240425,121000,64810471190,15620,15600,15660,15590,3492
|
|
20240425,120900,64755867180,15600,15660,15690,15570,22641
|
|
20240425,120800,64401496270,15660,15640,15660,15630,8712
|
|
20240425,120700,64265237580,15640,15610,15640,15610,12657
|
|
20240425,120600,64067375860,15610,15590,15620,15560,4234
|
|
20240425,120500,64001354660,15580,15550,15580,15540,7459
|
|
20240425,120400,63885358320,15540,15560,15580,15540,5455
|
|
20240425,120300,63800471610,15560,15540,15590,15530,8286
|
|
20240425,120200,63671584010,15560,15590,15590,15540,9793
|
|
20240425,120100,63519091300,15590,15590,15600,15590,1894
|
|
20240425,120000,63489559400,15590,15570,15640,15560,11841
|
|
20240425,115900,63304665050,15570,15630,15630,15480,40782
|
|
20240425,115800,62671038600,15640,15620,15650,15620,6997
|
|
20240425,115700,62561650660,15630,15620,15640,15620,1508
|
|
20240425,115600,62538086860,15610,15630,15630,15570,11471
|
|
20240425,115500,62359139830,15630,15670,15670,15610,8761
|
|
20240425,115400,62222176560,15670,15690,15690,15650,17739
|
|
20240425,115300,61944175200,15680,15650,15700,15630,52130
|
|
20240425,115200,61127025830,15650,15590,15650,15590,11726
|
|
20240425,115100,60943760140,15590,15640,15640,15580,11683
|
|
20240425,115000,60761318320,15640,15580,15640,15560,12605
|
|
20240425,114900,60564535190,15580,15630,15640,15580,10658
|
|
20240425,114800,60398244690,15640,15610,15640,15580,11446
|
|
20240425,114700,60219516480,15620,15540,15650,15540,33875
|
|
20240425,114600,59690826220,15560,15530,15560,15520,9708
|
|
20240425,114500,59539999960,15520,15490,15530,15490,2497
|
|
20240425,114400,59501274020,15490,15490,15500,15490,1773
|
|
20240425,114300,59473804480,15490,15470,15490,15470,736
|
|
20240425,114200,59462411460,15470,15480,15490,15470,2102
|
|
20240425,114100,59429886010,15480,15490,15500,15470,2660
|
|
20240425,114000,59388693760,15500,15490,15520,15470,5068
|
|
20240425,113900,59310138810,15490,15480,15490,15450,13986
|
|
20240425,113800,59093890250,15480,15470,15480,15470,4119
|
|
20240425,113700,59030155770,15480,15470,15480,15470,2225
|
|
20240425,113600,58995729200,15470,15490,15500,15460,5846
|
|
20240425,113500,58905274420,15500,15530,15530,15470,10672
|
|
20240425,113400,58739750360,15530,15490,15540,15490,6526
|
|
20240425,113300,58638475350,15490,15470,15490,15450,5121
|
|
20240425,113200,58559309400,15460,15480,15500,15460,5192
|
|
20240425,113100,58478984490,15490,15460,15510,15450,2641
|
|
20240425,113000,58438105580,15450,15490,15490,15450,15879
|
|
20240425,112900,58192480070,15480,15490,15520,15480,8172
|
|
20240425,112800,58065904330,15510,15530,15560,15490,7521
|
|
20240425,112700,57949095970,15540,15500,15540,15490,5520
|
|
20240425,112600,57863522820,15490,15530,15530,15470,15218
|
|
20240425,112500,57627770050,15530,15560,15570,15490,46678
|
|
20240425,112400,56902987210,15560,15620,15620,15560,12769
|
|
20240425,112300,56704044170,15620,15660,15670,15520,40793
|
|
20240425,112200,56067987390,15670,15730,15730,15650,49747
|
|
20240425,112100,55287407390,15720,15610,15730,15580,115746
|
|
20240425,112000,53472387690,15600,15620,15630,15570,13640
|
|
20240425,111900,53259612980,15620,15620,15620,15600,14269
|
|
20240425,111800,53036863940,15620,15620,15650,15610,63123
|
|
20240425,111700,52050265260,15620,15560,15620,15530,37173
|
|
20240425,111600,51471465940,15560,15580,15580,15530,11906
|
|
20240425,111500,51286232060,15580,15580,15630,15520,59775
|
|
20240425,111400,50353541700,15600,15510,15600,15500,19202
|
|
20240425,111300,50054918610,15510,15490,15510,15460,6097
|
|
20240425,111200,49960515730,15480,15490,15490,15470,1206
|
|
20240425,111100,49941849070,15500,15490,15500,15460,3529
|
|
20240425,111000,49887197240,15490,15420,15510,15410,10309
|
|
20240425,110900,49727580560,15420,15380,15420,15380,1906
|
|
20240425,110800,49698254390,15380,15380,15400,15370,4737
|
|
20240425,110700,49625395440,15380,15420,15420,15380,5700
|
|
20240425,110600,49537648540,15420,15410,15420,15400,2226
|
|
20240425,110500,49503338120,15400,15420,15420,15390,12207
|
|
20240425,110400,49315314140,15420,15460,15460,15410,7091
|
|
20240425,110300,49205916320,15460,15490,15490,15460,3461
|
|
20240425,110200,49152364420,15490,15460,15500,15450,2403
|
|
20240425,110100,49115180440,15460,15510,15530,15460,11181
|
|
20240425,110000,48941918760,15510,15440,15510,15430,7350
|
|
20240425,105900,48828146880,15430,15440,15440,15420,4687
|
|
20240425,105800,48755813620,15440,15430,15450,15410,9956
|
|
20240425,105700,48602234080,15430,15480,15490,15430,19035
|
|
20240425,105600,48307965270,15500,15500,15520,15480,5487
|
|
20240425,105500,48222916850,15510,15520,15520,15460,11989
|
|
20240425,105400,48037258900,15510,15530,15530,15450,24850
|
|
20240425,105300,47652215450,15520,15610,15620,15520,31005
|
|
20240425,105200,47169244680,15600,15530,15640,15530,100077
|
|
20240425,105100,45607919510,15530,15490,15530,15480,20739
|
|
20240425,105000,45286478520,15490,15530,15540,15490,9705
|
|
20240425,104900,45135933190,15540,15510,15550,15490,26235
|
|
20240425,104800,44728573830,15500,15480,15530,15470,49466
|
|
20240425,104700,43961506920,15470,15470,15490,15450,17078
|
|
20240425,104600,43697237710,15470,15410,15470,15410,8056
|
|
20240425,104500,43572747090,15410,15420,15470,15410,13493
|
|
20240425,104400,43364397690,15410,15360,15420,15340,8195
|
|
20240425,104300,43238217520,15350,15350,15370,15340,640
|
|
20240425,104200,43228395000,15370,15350,15370,15340,4029
|
|
20240425,104100,43166563650,15360,15370,15380,15350,2675
|
|
20240425,104000,43125467680,15370,15370,15380,15350,2074
|
|
20240425,103900,43093613900,15380,15400,15400,15350,4649
|
|
20240425,103800,43022153060,15390,15380,15400,15370,2257
|
|
20240425,103700,42987438690,15380,15340,15380,15340,4911
|
|
20240425,103600,42912010840,15340,15320,15350,15310,7998
|
|
20240425,103500,42789438870,15350,15340,15360,15280,18170
|
|
20240425,103400,42511310480,15360,15350,15370,15340,4195
|
|
20240425,103300,42446916850,15360,15320,15400,15320,4295
|
|
20240425,103200,42381015380,15320,15330,15340,15320,10916
|
|
20240425,103100,42213738610,15330,15430,15440,15320,36895
|
|
20240425,103000,41647065450,15440,15440,15450,15410,7003
|
|
20240425,102900,41539057700,15430,15450,15450,15420,5124
|
|
20240425,102800,41459984650,15440,15430,15480,15400,10778
|
|
20240425,102700,41293613210,15430,15430,15480,15410,13983
|
|
20240425,102600,41077887970,15400,15500,15510,15400,31789
|
|
20240425,102500,40586688380,15500,15490,15530,15480,13845
|
|
20240425,102400,40372126480,15490,15560,15580,15450,57219
|
|
20240425,102300,39482908730,15560,15550,15560,15500,42492
|
|
20240425,102200,38822762580,15560,15430,15570,15420,90971
|
|
20240425,102100,37411814840,15430,15440,15450,15400,10668
|
|
20240425,102000,37247203380,15440,15400,15470,15390,33260
|
|
20240425,101900,36733549460,15420,15440,15460,15390,7934
|
|
20240425,101800,36611188020,15440,15460,15470,15380,13266
|
|
20240425,101700,36406480570,15460,15380,15480,15370,32140
|
|
20240425,101600,35910604900,15380,15400,15410,15350,7699
|
|
20240425,101500,35792185210,15400,15390,15430,15390,16317
|
|
20240425,101400,35540691790,15390,15430,15430,15370,15134
|
|
20240425,101300,35307515320,15420,15360,15430,15350,29876
|
|
20240425,101200,34847621150,15370,15380,15380,15360,18496
|
|
20240425,101100,34563305330,15370,15320,15380,15300,20976
|
|
20240425,101000,34241412730,15320,15270,15350,15260,14030
|
|
20240425,100900,34026647400,15270,15230,15270,15210,5154
|
|
20240425,100800,33948123050,15220,15240,15250,15220,1073
|
|
20240425,100700,33931783640,15260,15250,15260,15240,1179
|
|
20240425,100600,33913802760,15240,15190,15250,15180,1397
|
|
20240425,100500,33892568460,15180,15200,15200,15160,12467
|
|
20240425,100400,33703335300,15190,15260,15260,15190,9496
|
|
20240425,100300,33558909540,15250,15250,15280,15240,3760
|
|
20240425,100200,33501567770,15250,15290,15300,15240,7898
|
|
20240425,100100,33381064290,15300,15290,15300,15260,12117
|
|
20240425,100000,33196011540,15290,15260,15290,15250,2974
|
|
20240425,095900,33150592210,15250,15260,15260,15250,2650
|
|
20240425,095800,33110164610,15260,15230,15270,15230,9354
|
|
20240425,095700,32967528270,15240,15210,15250,15210,4939
|
|
20240425,095600,32892356540,15210,15160,15210,15160,5129
|
|
20240425,095500,32814431390,15160,15200,15200,15160,13220
|
|
20240425,095400,32613831230,15190,15220,15230,15190,8494
|
|
20240425,095300,32484665040,15200,15230,15240,15200,8943
|
|
20240425,095200,32348558210,15230,15200,15240,15200,5873
|
|
20240425,095100,32259201640,15180,15200,15230,15180,14471
|
|
20240425,095000,32039294530,15190,15250,15260,15190,33420
|
|
20240425,094900,31530580590,15260,15280,15290,15250,7801
|
|
20240425,094800,31411502680,15280,15320,15320,15280,1934
|
|
20240425,094700,31381942530,15320,15290,15320,15260,15341
|
|
20240425,094600,31147520700,15290,15320,15320,15290,15092
|
|
20240425,094500,30916518680,15320,15330,15330,15310,2270
|
|
20240425,094400,30881746710,15320,15340,15340,15310,5032
|
|
20240425,094300,30804649210,15340,15350,15360,15330,4119
|
|
20240425,094200,30741446350,15360,15370,15370,15340,6311
|
|
20240425,094100,30644550190,15370,15320,15380,15320,8134
|
|
20240425,094000,30519719600,15320,15320,15350,15310,4648
|
|
20240425,093900,30448485040,15340,15290,15350,15280,6628
|
|
20240425,093800,30347044950,15290,15330,15330,15290,3317
|
|
20240425,093700,30296265210,15330,15260,15350,15250,10672
|
|
20240425,093600,30132872640,15250,15320,15320,15250,7592
|
|
20240425,093500,30016852930,15320,15330,15360,15300,6878
|
|
20240425,093400,29911407820,15330,15290,15370,15260,14846
|
|
20240425,093300,29684126880,15280,15250,15310,15220,25132
|
|
20240425,093200,29300611480,15250,15280,15280,15240,37617
|
|
20240425,093100,28726759310,15280,15310,15340,15280,62801
|
|
20240425,093000,27765430510,15310,15320,15380,15310,26687
|
|
20240425,092900,27356259620,15340,15450,15460,15310,40737
|
|
20240425,092800,26729816540,15450,15440,15450,15440,7337
|
|
20240425,092700,26616488220,15450,15450,15460,15440,5510
|
|
20240425,092600,26531369880,15460,15440,15460,15420,3295
|
|
20240425,092500,26480496690,15430,15470,15470,15420,7421
|
|
20240425,092400,26365906990,15470,15500,15500,15450,13433
|
|
20240425,092300,26158015950,15490,15440,15500,15440,13574
|
|
20240425,092200,25948023840,15450,15390,15460,15350,48894
|
|
20240425,092100,25194580570,15390,15450,15460,15380,11560
|
|
20240425,092000,25016444320,15450,15460,15470,15380,14842
|
|
20240425,091900,24787591890,15460,15400,15500,15400,19049
|
|
20240425,091800,24492942720,15420,15410,15450,15390,14505
|
|
20240425,091700,24269361850,15410,15460,15470,15410,12432
|
|
20240425,091600,24077502430,15460,15480,15490,15430,16615
|
|
20240425,091500,23820567800,15480,15350,15480,15350,18035
|
|
20240425,091400,23542644560,15350,15460,15490,15330,58932
|
|
20240425,091300,22635806770,15430,15500,15520,15420,29284
|
|
20240425,091200,22182608210,15500,15530,15540,15470,20189
|
|
20240425,091100,21869551830,15540,15440,15550,15430,33187
|
|
20240425,091000,21354624640,15430,15440,15460,15410,32767
|
|
20240425,090900,20849164300,15440,15490,15490,15440,29998
|
|
20240425,090800,20385534340,15480,15450,15540,15450,25776
|
|
20240425,090700,19986088000,15470,15530,15560,15450,57879
|
|
20240425,090600,19088786270,15530,15510,15560,15500,42922
|
|
20240425,090500,18421830760,15500,15570,15600,15450,100443
|
|
20240425,090400,16864172950,15560,15670,15700,15560,68037
|
|
20240425,090300,15799920870,15660,15590,15740,15580,182082
|
|
20240425,090200,12940879200,15620,15610,15650,15520,141921
|
|
20240425,090100,10729557570,15620,15690,15710,15510,175347
|
|
20240425,090000,7997618280,15700,15680,15840,15620,508943
|