674 lines
36 KiB
CSV
674 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,201100,49222560200,69300,69300,69300,69300,84039
|
|
20240425,201000,49222560200,69300,69300,69300,69300,0
|
|
20240425,200900,49222560200,69300,69300,69300,69300,0
|
|
20240425,200800,49222560200,69300,69300,69300,69300,0
|
|
20240425,200700,49222560200,69300,69300,69300,69300,0
|
|
20240425,200600,49222560200,69300,69300,69300,69300,0
|
|
20240425,200500,49222560200,69300,69300,69300,69300,0
|
|
20240425,200400,49222560200,69300,69300,69300,69300,0
|
|
20240425,200300,49222560200,69300,69300,69300,69300,0
|
|
20240425,200200,49222560200,69300,69300,69300,69300,0
|
|
20240425,200100,49222560200,69300,69300,69300,69300,0
|
|
20240425,200000,49222560200,69300,69300,69300,69300,0
|
|
20240425,195900,49222560200,69300,69300,69300,69300,0
|
|
20240425,195800,49222560200,69300,69300,69300,69300,0
|
|
20240425,195700,49222560200,69300,69300,69300,69300,0
|
|
20240425,195600,49222560200,69300,69300,69300,69300,0
|
|
20240425,195500,49222560200,69300,69300,69300,69300,0
|
|
20240425,195400,49222560200,69300,69300,69300,69300,0
|
|
20240425,195300,49222560200,69300,69300,69300,69300,0
|
|
20240425,195200,49222560200,69300,69300,69300,69300,0
|
|
20240425,195100,49222560200,69300,69300,69300,69300,0
|
|
20240425,195000,49222560200,69300,69300,69300,69300,0
|
|
20240425,194900,49222560200,69300,69300,69300,69300,0
|
|
20240425,194800,49222560200,69300,69300,69300,69300,0
|
|
20240425,194700,49222560200,69300,69300,69300,69300,0
|
|
20240425,194600,49222560200,69300,69300,69300,69300,0
|
|
20240425,194500,49222560200,69300,69300,69300,69300,0
|
|
20240425,194400,49222560200,69300,69300,69300,69300,0
|
|
20240425,194300,49222560200,69300,69300,69300,69300,0
|
|
20240425,194200,49222560200,69300,69300,69300,69300,0
|
|
20240425,194100,49222560200,69300,69300,69300,69300,84039
|
|
20240425,194000,49222560200,69300,69300,69300,69300,0
|
|
20240425,193900,49222560200,69300,69300,69300,69300,0
|
|
20240425,193800,49222560200,69300,69300,69300,69300,0
|
|
20240425,193700,49222560200,69300,69300,69300,69300,0
|
|
20240425,193600,49222560200,69300,69300,69300,69300,0
|
|
20240425,193500,49222560200,69300,69300,69300,69300,0
|
|
20240425,193400,49222560200,69300,69300,69300,69300,0
|
|
20240425,193300,49222560200,69300,69300,69300,69300,0
|
|
20240425,193200,49222560200,69300,69300,69300,69300,0
|
|
20240425,193100,49222560200,69300,69300,69300,69300,0
|
|
20240425,193000,49222560200,69300,69300,69300,69300,0
|
|
20240425,192900,49222560200,69300,69300,69300,69300,0
|
|
20240425,192800,49222560200,69300,69300,69300,69300,0
|
|
20240425,192700,49222560200,69300,69300,69300,69300,0
|
|
20240425,192600,49222560200,69300,69300,69300,69300,0
|
|
20240425,192500,49222560200,69300,69300,69300,69300,0
|
|
20240425,192400,49222560200,69300,69300,69300,69300,0
|
|
20240425,192300,49222560200,69300,69300,69300,69300,0
|
|
20240425,192200,49222560200,69300,69300,69300,69300,0
|
|
20240425,192100,49222560200,69300,69300,69300,69300,0
|
|
20240425,192000,49222560200,69300,69300,69300,69300,0
|
|
20240425,191900,49222560200,69300,69300,69300,69300,0
|
|
20240425,191800,49222560200,69300,69300,69300,69300,0
|
|
20240425,191700,49222560200,69300,69300,69300,69300,0
|
|
20240425,191600,49222560200,69300,69300,69300,69300,0
|
|
20240425,191500,49222560200,69300,69300,69300,69300,0
|
|
20240425,191400,49222560200,69300,69300,69300,69300,0
|
|
20240425,191300,49222560200,69300,69300,69300,69300,0
|
|
20240425,191200,49222560200,69300,69300,69300,69300,0
|
|
20240425,191100,49222560200,69300,69300,69300,69300,84039
|
|
20240425,191000,49222560200,69300,69300,69300,69300,0
|
|
20240425,190900,49222560200,69300,69300,69300,69300,0
|
|
20240425,190800,49222560200,69300,69300,69300,69300,0
|
|
20240425,190700,49222560200,69300,69300,69300,69300,0
|
|
20240425,190600,49222560200,69300,69300,69300,69300,0
|
|
20240425,190500,49222560200,69300,69300,69300,69300,0
|
|
20240425,190400,49222560200,69300,69300,69300,69300,0
|
|
20240425,190300,49222560200,69300,69300,69300,69300,0
|
|
20240425,190200,49222560200,69300,69300,69300,69300,0
|
|
20240425,190100,49222560200,69300,69300,69300,69300,0
|
|
20240425,190000,49222560200,69300,69300,69300,69300,0
|
|
20240425,185900,49222560200,69300,69300,69300,69300,0
|
|
20240425,185800,49222560200,69300,69300,69300,69300,0
|
|
20240425,185700,49222560200,69300,69300,69300,69300,0
|
|
20240425,185600,49222560200,69300,69300,69300,69300,0
|
|
20240425,185500,49222560200,69300,69300,69300,69300,0
|
|
20240425,185400,49222560200,69300,69300,69300,69300,0
|
|
20240425,185300,49222560200,69300,69300,69300,69300,0
|
|
20240425,185200,49222560200,69300,69300,69300,69300,0
|
|
20240425,185100,49222560200,69300,69300,69300,69300,0
|
|
20240425,185000,49222560200,69300,69300,69300,69300,0
|
|
20240425,184900,49222560200,69300,69300,69300,69300,0
|
|
20240425,184800,49222560200,69300,69300,69300,69300,0
|
|
20240425,184700,49222560200,69300,69300,69300,69300,0
|
|
20240425,184600,49222560200,69300,69300,69300,69300,0
|
|
20240425,184500,49222560200,69300,69300,69300,69300,0
|
|
20240425,184400,49222560200,69300,69300,69300,69300,0
|
|
20240425,184300,49222560200,69300,69300,69300,69300,0
|
|
20240425,184200,49222560200,69300,69300,69300,69300,0
|
|
20240425,184100,49222560200,69300,69300,69300,69300,84039
|
|
20240425,184000,49222560200,69300,69300,69300,69300,0
|
|
20240425,183900,49222560200,69300,69300,69300,69300,0
|
|
20240425,183800,49222560200,69300,69300,69300,69300,0
|
|
20240425,183700,49222560200,69300,69300,69300,69300,0
|
|
20240425,183600,49222560200,69300,69300,69300,69300,0
|
|
20240425,183500,49222560200,69300,69300,69300,69300,0
|
|
20240425,183400,49222560200,69300,69300,69300,69300,0
|
|
20240425,183300,49222560200,69300,69300,69300,69300,0
|
|
20240425,183200,49222560200,69300,69300,69300,69300,0
|
|
20240425,183100,49222560200,69300,69300,69300,69300,0
|
|
20240425,183000,49222560200,69300,69300,69300,69300,0
|
|
20240425,182900,49222560200,69300,69300,69300,69300,0
|
|
20240425,182800,49222560200,69300,69300,69300,69300,0
|
|
20240425,182700,49222560200,69300,69300,69300,69300,0
|
|
20240425,182600,49222560200,69300,69300,69300,69300,0
|
|
20240425,182500,49222560200,69300,69300,69300,69300,0
|
|
20240425,182400,49222560200,69300,69300,69300,69300,0
|
|
20240425,182300,49222560200,69300,69300,69300,69300,0
|
|
20240425,182200,49222560200,69300,69300,69300,69300,0
|
|
20240425,182100,49222560200,69300,69300,69300,69300,0
|
|
20240425,182000,49222560200,69300,69300,69300,69300,0
|
|
20240425,181900,49222560200,69300,69300,69300,69300,0
|
|
20240425,181800,49222560200,69300,69300,69300,69300,0
|
|
20240425,181700,49222560200,69300,69300,69300,69300,0
|
|
20240425,181600,49222560200,69300,69300,69300,69300,0
|
|
20240425,181500,49222560200,69300,69300,69300,69300,0
|
|
20240425,181400,49222560200,69300,69300,69300,69300,0
|
|
20240425,181300,49222560200,69300,69300,69300,69300,0
|
|
20240425,181200,49222560200,69300,69300,69300,69300,0
|
|
20240425,181100,49222560200,69300,69300,69300,69300,84039
|
|
20240425,181000,49222560200,69300,69300,69300,69300,0
|
|
20240425,180900,49222560200,69300,69300,69300,69300,0
|
|
20240425,180800,49222560200,69300,69300,69300,69300,0
|
|
20240425,180700,49222560200,69300,69300,69300,69300,0
|
|
20240425,180600,49222560200,69300,69300,69300,69300,0
|
|
20240425,180500,49222560200,69300,69300,69300,69300,0
|
|
20240425,180400,49222560200,69300,69300,69300,69300,0
|
|
20240425,180300,49222560200,69300,69300,69300,69300,0
|
|
20240425,180200,49222560200,69300,69300,69300,69300,0
|
|
20240425,180100,49222560200,69300,69300,69300,69300,0
|
|
20240425,180000,49222560200,69300,69300,69300,69300,0
|
|
20240425,175900,49222560200,69300,69300,69300,69300,0
|
|
20240425,175800,49222560200,69300,69300,69300,69300,0
|
|
20240425,175700,49222560200,69300,69300,69300,69300,0
|
|
20240425,175600,49222560200,69300,69300,69300,69300,0
|
|
20240425,175500,49222560200,69300,69300,69300,69300,0
|
|
20240425,175400,49222560200,69300,69300,69300,69300,0
|
|
20240425,175300,49222560200,69300,69300,69300,69300,0
|
|
20240425,175200,49222560200,69300,69300,69300,69300,0
|
|
20240425,175100,49222560200,69300,69300,69300,69300,0
|
|
20240425,175000,49222560200,69300,69300,69300,69300,0
|
|
20240425,174900,49222560200,69300,69300,69300,69300,0
|
|
20240425,174800,49222560200,69300,69300,69300,69300,0
|
|
20240425,174700,49222560200,69300,69300,69300,69300,0
|
|
20240425,174600,49222560200,69300,69300,69300,69300,0
|
|
20240425,174500,49222560200,69300,69300,69300,69300,0
|
|
20240425,174400,49222560200,69300,69300,69300,69300,0
|
|
20240425,174300,49222560200,69300,69300,69300,69300,0
|
|
20240425,174200,49222560200,69300,69300,69300,69300,0
|
|
20240425,174100,49222560200,69300,69300,69300,69300,84039
|
|
20240425,174000,49222560200,69300,69300,69300,69300,0
|
|
20240425,173900,49222560200,69300,69300,69300,69300,0
|
|
20240425,173800,49222560200,69300,69300,69300,69300,0
|
|
20240425,173700,49222560200,69300,69300,69300,69300,0
|
|
20240425,173600,49222560200,69300,69300,69300,69300,0
|
|
20240425,173500,49222560200,69300,69300,69300,69300,0
|
|
20240425,173400,49222560200,69300,69300,69300,69300,0
|
|
20240425,173300,49222560200,69300,69300,69300,69300,0
|
|
20240425,173200,49222560200,69300,69300,69300,69300,0
|
|
20240425,173100,49222560200,69300,69300,69300,69300,0
|
|
20240425,173000,49222560200,69300,69300,69300,69300,0
|
|
20240425,172900,49222560200,69300,69300,69300,69300,0
|
|
20240425,172800,49222560200,69300,69300,69300,69300,0
|
|
20240425,172700,49222560200,69300,69300,69300,69300,0
|
|
20240425,172600,49222560200,69300,69300,69300,69300,0
|
|
20240425,172500,49222560200,69300,69300,69300,69300,0
|
|
20240425,172400,49222560200,69300,69300,69300,69300,0
|
|
20240425,172300,49222560200,69300,69300,69300,69300,0
|
|
20240425,172200,49222560200,69300,69300,69300,69300,0
|
|
20240425,172100,49222560200,69300,69300,69300,69300,0
|
|
20240425,172000,49222560200,69300,69300,69300,69300,0
|
|
20240425,171900,49222560200,69300,69300,69300,69300,0
|
|
20240425,171800,49222560200,69300,69300,69300,69300,0
|
|
20240425,171700,49222560200,69300,69300,69300,69300,0
|
|
20240425,171600,49222560200,69300,69300,69300,69300,0
|
|
20240425,171500,49222560200,69300,69300,69300,69300,0
|
|
20240425,171400,49222560200,69300,69300,69300,69300,0
|
|
20240425,171300,49222560200,69300,69300,69300,69300,0
|
|
20240425,171200,49222560200,69300,69300,69300,69300,0
|
|
20240425,171100,49222560200,69300,69300,69300,69300,84039
|
|
20240425,171000,49222560200,69300,69300,69300,69300,0
|
|
20240425,170900,49222560200,69300,69300,69300,69300,0
|
|
20240425,170800,49222560200,69300,69300,69300,69300,0
|
|
20240425,170700,49222560200,69300,69300,69300,69300,0
|
|
20240425,170600,49222560200,69300,69300,69300,69300,0
|
|
20240425,170500,49222560200,69300,69300,69300,69300,0
|
|
20240425,170400,49222560200,69300,69300,69300,69300,0
|
|
20240425,170300,49222560200,69300,69300,69300,69300,0
|
|
20240425,170200,49222560200,69300,69300,69300,69300,0
|
|
20240425,170100,49222560200,69300,69300,69300,69300,0
|
|
20240425,170000,49222560200,69300,69300,69300,69300,0
|
|
20240425,165900,49222560200,69300,69300,69300,69300,0
|
|
20240425,165800,49222560200,69300,69300,69300,69300,0
|
|
20240425,165700,49222560200,69300,69300,69300,69300,0
|
|
20240425,165600,49222560200,69300,69300,69300,69300,0
|
|
20240425,165500,49222560200,69300,69300,69300,69300,0
|
|
20240425,165400,49222560200,69300,69300,69300,69300,0
|
|
20240425,165300,49222560200,69300,69300,69300,69300,0
|
|
20240425,165200,49222560200,69300,69300,69300,69300,0
|
|
20240425,165100,49222560200,69300,69300,69300,69300,0
|
|
20240425,165000,49222560200,69300,69300,69300,69300,0
|
|
20240425,164900,49222560200,69300,69300,69300,69300,0
|
|
20240425,164800,49222560200,69300,69300,69300,69300,0
|
|
20240425,164700,49222560200,69300,69300,69300,69300,0
|
|
20240425,164600,49222560200,69300,69300,69300,69300,0
|
|
20240425,164500,49222560200,69300,69300,69300,69300,0
|
|
20240425,164400,49222560200,69300,69300,69300,69300,0
|
|
20240425,164300,49222560200,69300,69300,69300,69300,0
|
|
20240425,164200,49222560200,69300,69300,69300,69300,0
|
|
20240425,164100,49222560200,69300,69300,69300,69300,84039
|
|
20240425,164000,49222560200,69300,69300,69300,69300,0
|
|
20240425,163900,49222560200,69300,69300,69300,69300,0
|
|
20240425,163800,49222560200,69300,69300,69300,69300,0
|
|
20240425,163700,49222560200,69300,69300,69300,69300,0
|
|
20240425,163600,49222560200,69300,69300,69300,69300,0
|
|
20240425,163500,49222560200,69300,69300,69300,69300,0
|
|
20240425,163400,49222560200,69300,69300,69300,69300,0
|
|
20240425,163300,49222560200,69300,69300,69300,69300,0
|
|
20240425,163200,49222560200,69300,69300,69300,69300,0
|
|
20240425,163100,49222560200,69300,69300,69300,69300,0
|
|
20240425,163000,49222560200,69300,69300,69300,69300,0
|
|
20240425,162900,49222560200,69300,69300,69300,69300,0
|
|
20240425,162800,49222560200,69300,69300,69300,69300,0
|
|
20240425,162700,49222560200,69300,69300,69300,69300,0
|
|
20240425,162600,49222560200,69300,69300,69300,69300,0
|
|
20240425,162500,49222560200,69300,69300,69300,69300,0
|
|
20240425,162400,49222560200,69300,69300,69300,69300,0
|
|
20240425,162300,49222560200,69300,69300,69300,69300,0
|
|
20240425,162200,49222560200,69300,69300,69300,69300,0
|
|
20240425,162100,49222560200,69300,69300,69300,69300,0
|
|
20240425,162000,49222560200,69300,69300,69300,69300,0
|
|
20240425,161900,49222560200,69300,69300,69300,69300,0
|
|
20240425,161800,49222560200,69300,69300,69300,69300,0
|
|
20240425,161700,49222560200,69300,69300,69300,69300,0
|
|
20240425,161600,49222560200,69300,69300,69300,69300,0
|
|
20240425,161500,49222560200,69300,69300,69300,69300,0
|
|
20240425,161400,49222560200,69300,69300,69300,69300,0
|
|
20240425,161300,49222560200,69300,69300,69300,69300,0
|
|
20240425,161200,49222560200,69300,69300,69300,69300,0
|
|
20240425,161100,49222560200,69300,69300,69300,69300,84039
|
|
20240425,161000,49222560200,69300,69300,69300,69300,0
|
|
20240425,160900,49222560200,69300,69300,69300,69300,0
|
|
20240425,160800,49222560200,69300,69300,69300,69300,0
|
|
20240425,160700,49222560200,69300,69300,69300,69300,0
|
|
20240425,160600,49222560200,69300,69300,69300,69300,0
|
|
20240425,160500,49222560200,69300,69300,69300,69300,0
|
|
20240425,160400,49222560200,69300,69300,69300,69300,0
|
|
20240425,160300,49222560200,69300,69300,69300,69300,0
|
|
20240425,160200,49222560200,69300,69300,69300,69300,0
|
|
20240425,160100,49222560200,69300,69300,69300,69300,0
|
|
20240425,160000,49222560200,69300,69300,69300,69300,0
|
|
20240425,155900,49222560200,69300,69300,69300,69300,0
|
|
20240425,155800,49222560200,69300,69300,69300,69300,0
|
|
20240425,155700,49222560200,69300,69300,69300,69300,0
|
|
20240425,155600,49222560200,69300,69300,69300,69300,0
|
|
20240425,155500,49222560200,69300,69300,69300,69300,0
|
|
20240425,155400,49222560200,69300,69300,69300,69300,0
|
|
20240425,155300,49222560200,69300,69300,69300,69300,0
|
|
20240425,155200,49222560200,69300,69300,69300,69300,0
|
|
20240425,155100,49222560200,69300,69300,69300,69300,0
|
|
20240425,155000,49222560200,69300,69300,69300,69300,0
|
|
20240425,154900,49222560200,69300,69300,69300,69300,0
|
|
20240425,154800,49222560200,69300,69300,69300,69300,0
|
|
20240425,154700,49222560200,69300,69300,69300,69300,0
|
|
20240425,154600,49222560200,69300,69300,69300,69300,0
|
|
20240425,154500,49222560200,69300,69300,69300,69300,0
|
|
20240425,154400,49222560200,69300,69300,69300,69300,0
|
|
20240425,154300,49222560200,69300,69300,69300,69300,0
|
|
20240425,154200,49222560200,69300,69300,69300,69300,0
|
|
20240425,154100,49222560200,69300,69300,69300,69300,84039
|
|
20240425,154000,49222560200,69300,69300,69300,69300,0
|
|
20240425,153900,49222560200,69300,69300,69300,69300,0
|
|
20240425,153800,49222560200,69300,69300,69300,69300,0
|
|
20240425,153700,49222560200,69300,69300,69300,69300,0
|
|
20240425,153600,49222560200,69300,69300,69300,69300,0
|
|
20240425,153500,49222560200,69300,69300,69300,69300,0
|
|
20240425,153400,49222560200,69300,69300,69300,69300,0
|
|
20240425,153300,49222560200,69300,69300,69300,69300,0
|
|
20240425,153200,49222560200,69300,69300,69300,69300,0
|
|
20240425,153100,49222560200,69300,69300,69300,69300,0
|
|
20240425,153000,49222560200,69300,69300,69300,69300,84039
|
|
20240425,152900,43398657500,69700,69700,69700,69700,0
|
|
20240425,152800,43398657500,69700,69700,69700,69700,0
|
|
20240425,152700,43398657500,69700,69700,69700,69700,0
|
|
20240425,152600,43398657500,69700,69700,69700,69700,0
|
|
20240425,152500,43398657500,69700,69700,69700,69700,0
|
|
20240425,152400,43398657500,69700,69700,69700,69700,0
|
|
20240425,152300,43398657500,69700,69700,69700,69700,0
|
|
20240425,152200,43398657500,69700,69700,69700,69700,0
|
|
20240425,152100,43398657500,69700,69700,69700,69700,0
|
|
20240425,152000,43398657500,69700,69700,69700,69700,0
|
|
20240425,151900,43398657500,69700,69700,70000,69600,2379
|
|
20240425,151800,43232619300,69900,69900,69900,69700,838
|
|
20240425,151700,43174068400,69700,69800,69900,69700,2554
|
|
20240425,151600,42995849200,69700,69700,69800,69700,941
|
|
20240425,151500,42930184200,69700,69700,69900,69700,1666
|
|
20240425,151400,42813940800,69700,69800,69800,69700,622
|
|
20240425,151300,42770535800,69800,69700,69800,69600,770
|
|
20240425,151200,42716862400,69700,69700,69700,69600,642
|
|
20240425,151100,42672147500,69600,69700,69800,69600,2411
|
|
20240425,151000,42504045700,69800,69500,69800,69400,2690
|
|
20240425,150900,42316894900,69500,69500,69500,69400,814
|
|
20240425,150800,42260342100,69500,69500,69500,69400,434
|
|
20240425,150700,42230197500,69400,69400,69500,69400,751
|
|
20240425,150600,42178055100,69500,69400,69500,69400,244
|
|
20240425,150500,42161111100,69400,69500,69600,69400,3149
|
|
20240425,150400,41942256400,69600,69500,69600,69500,836
|
|
20240425,150300,41884124700,69600,69500,69600,69500,642
|
|
20240425,150200,41839484300,69500,69600,69600,69500,315
|
|
20240425,150100,41817574100,69500,69500,69600,69500,147
|
|
20240425,150000,41807355700,69500,69600,69600,69500,1133
|
|
20240425,145900,41728511000,69600,69600,69600,69500,780
|
|
20240425,145800,41674242200,69700,69600,69700,69500,8955
|
|
20240425,145700,41050799100,69500,69500,69600,69500,314
|
|
20240425,145600,41028961800,69500,69500,69600,69500,419
|
|
20240425,145500,40999826400,69600,69600,69600,69500,486
|
|
20240425,145400,40966014700,69500,69600,69600,69500,433
|
|
20240425,145300,40935895500,69500,69600,69600,69500,242
|
|
20240425,145200,40919071900,69500,69500,69600,69500,607
|
|
20240425,145100,40876859800,69500,69500,69600,69500,886
|
|
20240425,145000,40815249300,69500,69600,69600,69500,909
|
|
20240425,144900,40751994800,69500,69500,69600,69500,1443
|
|
20240425,144800,40651695100,69600,69500,69600,69500,612
|
|
20240425,144700,40609156700,69500,69500,69600,69500,385
|
|
20240425,144600,40582382200,69500,69500,69600,69500,1257
|
|
20240425,144500,40494971000,69500,69600,69600,69500,4460
|
|
20240425,144400,40184582300,69700,69600,69700,69600,1778
|
|
20240425,144300,40060793600,69600,69600,69700,69600,846
|
|
20240425,144200,40001855900,69600,69600,69700,69600,883
|
|
20240425,144100,39940373300,69600,69600,69700,69600,1782
|
|
20240425,144000,39816184100,69600,69700,69700,69600,411
|
|
20240425,143900,39787554500,69700,69600,69700,69600,557
|
|
20240425,143800,39748747200,69700,69600,69700,69600,830
|
|
20240425,143700,39690911800,69600,69600,69700,69600,1094
|
|
20240425,143600,39614684100,69700,69600,69700,69600,906
|
|
20240425,143500,39551585200,69600,69600,69700,69600,1941
|
|
20240425,143400,39416448100,69600,69700,69700,69600,1254
|
|
20240425,143300,39329142700,69700,69600,69700,69600,669
|
|
20240425,143200,39282530300,69600,69600,69800,69600,2218
|
|
20240425,143100,39127942700,69700,69600,69800,69600,607
|
|
20240425,143000,39085648200,69600,69700,69700,69600,3943
|
|
20240425,142900,38810919900,69600,69600,69700,69600,313
|
|
20240425,142800,38789121900,69600,69600,69700,69600,1379
|
|
20240425,142700,38693038600,69600,69600,69700,69600,281
|
|
20240425,142600,38673468900,69600,69700,69700,69600,314
|
|
20240425,142500,38651594100,69700,69700,69700,69600,1599
|
|
20240425,142400,38540289900,69700,69600,69700,69600,612
|
|
20240425,142300,38497643400,69600,69700,69700,69600,235
|
|
20240425,142200,38481270500,69600,69600,69700,69600,1061
|
|
20240425,142100,38407388100,69700,69600,69700,69600,730
|
|
20240425,142000,38356533400,69600,69600,69700,69600,774
|
|
20240425,141900,38302612800,69600,69700,69800,69600,1731
|
|
20240425,141800,38181954200,69700,69800,69800,69700,294
|
|
20240425,141700,38161460100,69700,69700,69800,69600,344
|
|
20240425,141600,38137485300,69700,69700,69700,69600,682
|
|
20240425,141500,38089966300,69700,69600,69800,69600,804
|
|
20240425,141400,38033927200,69600,69800,69900,69600,4414
|
|
20240425,141300,37725900300,69800,69800,69900,69800,1236
|
|
20240425,141200,37639593500,69900,69900,70000,69800,2555
|
|
20240425,141100,37461012700,70000,69900,70000,69900,347
|
|
20240425,141000,37436728700,70000,69900,70000,69900,1191
|
|
20240425,140900,37353460900,69900,69800,70000,69800,699
|
|
20240425,140800,37304602100,69900,69800,69900,69800,653
|
|
20240425,140700,37258969800,69900,69800,69900,69800,1231
|
|
20240425,140600,37172929000,69900,69800,69900,69800,400
|
|
20240425,140500,37144975800,69800,69900,69900,69800,153
|
|
20240425,140400,37134287900,69900,69900,69900,69800,277
|
|
20240425,140300,37114930600,69900,69800,69900,69800,246
|
|
20240425,140200,37097743200,69800,69800,69900,69800,272
|
|
20240425,140100,37078735400,69900,69800,69900,69800,115
|
|
20240425,140000,37070701600,69900,69800,70000,69800,1693
|
|
20240425,135900,36952375400,69900,69800,69900,69800,176
|
|
20240425,135800,36940082100,69900,69900,70000,69800,1824
|
|
20240425,135700,36812658200,69900,69900,70000,69900,862
|
|
20240425,135600,36752398600,69900,69800,69900,69800,1001
|
|
20240425,135500,36682438700,69900,69800,69900,69800,1339
|
|
20240425,135400,36588907700,69900,69900,69900,69800,443
|
|
20240425,135300,36557964200,69800,69900,69900,69800,1173
|
|
20240425,135200,36475991400,69800,69900,70000,69800,4099
|
|
20240425,135100,36189523600,69900,69900,70000,69900,3121
|
|
20240425,135000,35971345900,69900,70000,70000,69900,794
|
|
20240425,134900,35915770100,70000,69900,70000,69900,2007
|
|
20240425,134800,35775288100,70000,70000,70000,69900,464
|
|
20240425,134700,35742831500,69900,70000,70000,69900,730
|
|
20240425,134600,35691740200,69900,69900,70000,69900,698
|
|
20240425,134500,35642914700,70000,70000,70000,69900,431
|
|
20240425,134400,35612750100,70000,69900,70000,69900,337
|
|
20240425,134300,35589163200,69900,70000,70000,69900,526
|
|
20240425,134200,35552346100,69900,69900,70000,69900,257
|
|
20240425,134100,35534366400,69900,69900,70000,69800,1560
|
|
20240425,134000,35425315000,69800,69900,69900,69800,467
|
|
20240425,133900,35392679800,69800,69800,69900,69800,316
|
|
20240425,133800,35370597700,69800,69900,69900,69800,306
|
|
20240425,133700,35349221300,69900,69800,69900,69800,108
|
|
20240425,133600,35341674900,69800,69900,69900,69800,323
|
|
20240425,133500,35319107600,69900,69800,69900,69800,698
|
|
20240425,133400,35270323100,69900,69800,69900,69800,657
|
|
20240425,133300,35224449500,69800,69700,69800,69700,476
|
|
20240425,133200,35191265400,69800,69700,69800,69700,696
|
|
20240425,133100,35142687700,69800,69700,69800,69700,119
|
|
20240425,133000,35134385800,69700,69800,69800,69700,5370
|
|
20240425,132900,34759650500,69900,69900,69900,69800,294
|
|
20240425,132800,34739114200,69800,69900,69900,69800,588
|
|
20240425,132700,34698027000,69900,69900,69900,69800,482
|
|
20240425,132600,34664354600,69900,69800,69900,69800,1125
|
|
20240425,132500,34585722200,69900,69900,69900,69800,1213
|
|
20240425,132400,34500948800,69900,69800,69900,69800,256
|
|
20240425,132300,34483075300,69900,69800,69900,69800,590
|
|
20240425,132200,34441867900,69900,69800,69900,69800,128
|
|
20240425,132100,34432926700,69800,69900,69900,69800,226
|
|
20240425,132000,34417139700,69800,69900,69900,69800,711
|
|
20240425,131900,34367504900,69900,69800,69900,69800,395
|
|
20240425,131800,34339905300,69800,69900,70000,69800,741
|
|
20240425,131700,34288108900,69800,69900,70000,69800,2276
|
|
20240425,131600,34129014700,69900,70000,70000,69900,550
|
|
20240425,131500,34090565600,70000,70000,70000,69900,673
|
|
20240425,131400,34043511200,70000,69900,70000,69900,566
|
|
20240425,131300,34003908500,70000,69900,70000,69900,177
|
|
20240425,131200,33991523800,69900,69900,70000,69800,2133
|
|
20240425,131100,33842427500,70000,70000,70000,69900,220
|
|
20240425,131000,33827032100,70000,70100,70200,69900,5908
|
|
20240425,130900,33413201600,70200,70200,70200,70100,345
|
|
20240425,130800,33389011200,70100,70100,70200,70000,2892
|
|
20240425,130700,33186317500,70000,70100,70100,70000,807
|
|
20240425,130600,33129752600,70100,70100,70100,70000,601
|
|
20240425,130500,33087627100,70100,70000,70100,70000,1565
|
|
20240425,130400,32977925200,70100,70100,70100,70000,1613
|
|
20240425,130300,32864860000,70100,70100,70100,70000,416
|
|
20240425,130200,32835705300,70100,70100,70100,70000,975
|
|
20240425,130100,32767383000,70000,70000,70100,70000,249
|
|
20240425,130000,32749941600,70000,70100,70100,70000,1105
|
|
20240425,125900,32672500300,70000,70100,70100,70000,301
|
|
20240425,125800,32651411800,70000,70100,70100,70000,710
|
|
20240425,125700,32601649900,70100,70100,70100,70000,353
|
|
20240425,125600,32576915400,70100,70000,70100,70000,1329
|
|
20240425,125500,32483777100,70000,70000,70100,70000,941
|
|
20240425,125400,32417852800,70100,70000,70100,70000,536
|
|
20240425,125300,32380323800,70000,70000,70100,70000,406
|
|
20240425,125200,32351888300,70000,70000,70100,70000,309
|
|
20240425,125100,32330252400,70000,70100,70100,70000,386
|
|
20240425,125000,32303217900,70000,70200,70200,70000,4858
|
|
20240425,124900,31962676300,70100,70200,70200,70100,315
|
|
20240425,124800,31940578900,70200,70100,70200,70100,234
|
|
20240425,124700,31924171800,70100,70200,70200,70100,330
|
|
20240425,124600,31901022300,70200,70200,70200,70100,228
|
|
20240425,124500,31885035200,70100,70200,70200,70100,301
|
|
20240425,124400,31863919900,70100,70100,70200,70000,1218
|
|
20240425,124300,31778537600,70000,70000,70100,70000,648
|
|
20240425,124200,31733117600,70100,70100,70100,70000,985
|
|
20240425,124100,31664075300,70000,70000,70100,70000,425
|
|
20240425,124000,31634319900,70100,70000,70100,70000,202
|
|
20240425,123900,31620165600,70000,69800,70100,69800,3069
|
|
20240425,123800,31405529000,69800,69900,69900,69800,1456
|
|
20240425,123700,31303886700,69800,69800,69900,69700,4707
|
|
20240425,123600,30975345000,69800,69900,69900,69800,250
|
|
20240425,123500,30957880400,69900,69900,69900,69800,493
|
|
20240425,123400,30923435600,69900,70000,70000,69800,2789
|
|
20240425,123300,30728445300,70000,69900,70000,69900,194
|
|
20240425,123200,30714873200,69900,69900,70000,69900,857
|
|
20240425,123100,30654903000,69900,70000,70000,69900,2348
|
|
20240425,123000,30490562700,70000,70100,70100,70000,827
|
|
20240425,122900,30432593100,70000,70100,70100,70000,313
|
|
20240425,122800,30410665500,70100,70100,70100,70000,672
|
|
20240425,122700,30363559100,70000,70000,70000,69900,1535
|
|
20240425,122600,30256116000,69900,70000,70000,69900,496
|
|
20240425,122500,30221402800,70000,69900,70000,69900,579
|
|
20240425,122400,30180881500,69900,70000,70000,69900,297
|
|
20240425,122300,30160118000,70000,69900,70000,69900,794
|
|
20240425,122200,30104546600,69900,69900,70000,69900,174
|
|
20240425,122100,30092380900,70000,69800,70000,69800,731
|
|
20240425,122000,30041292000,69800,69900,69900,69800,824
|
|
20240425,121900,29983703500,69900,69800,69900,69800,317
|
|
20240425,121800,29961559500,69800,69900,69900,69800,126
|
|
20240425,121700,29952757300,69900,69900,69900,69800,402
|
|
20240425,121600,29924678300,69800,70000,70000,69800,4484
|
|
20240425,121500,29611197700,69900,69900,70000,69900,717
|
|
20240425,121400,29561011200,69900,70000,70000,69900,1199
|
|
20240425,121300,29477091900,69900,70000,70000,69900,988
|
|
20240425,121200,29407942500,70000,69900,70000,69900,430
|
|
20240425,121100,29377865900,70000,70000,70000,69900,141
|
|
20240425,121000,29368003100,69900,69900,70000,69900,376
|
|
20240425,120900,29341702400,70000,70000,70000,69900,185
|
|
20240425,120800,29328766400,69900,70000,70000,69900,1154
|
|
20240425,120700,29248084100,69900,70000,70000,69900,420
|
|
20240425,120600,29218715900,69900,70000,70000,69900,790
|
|
20240425,120500,29163425100,70000,70000,70100,70000,1695
|
|
20240425,120400,29044771600,70100,70000,70100,70000,3011
|
|
20240425,120300,28833874000,70000,70100,70100,70000,222
|
|
20240425,120200,28818318100,70100,70100,70100,70000,679
|
|
20240425,120100,28770743700,70100,70100,70100,70000,628
|
|
20240425,120000,28726729300,70100,70100,70200,70000,3644
|
|
20240425,115900,28471436900,70100,70000,70100,70000,1444
|
|
20240425,115800,28370239400,70000,70100,70100,70000,216
|
|
20240425,115700,28355109700,70000,70100,70100,70000,2007
|
|
20240425,115600,28214521100,70100,70100,70100,70000,250
|
|
20240425,115500,28197009700,70000,70000,70100,70000,867
|
|
20240425,115400,28136256400,70100,70100,70100,70000,340
|
|
20240425,115300,28112434600,70000,70000,70100,70000,301
|
|
20240425,115200,28091342000,70000,70100,70100,70000,845
|
|
20240425,115100,28032139700,70000,70100,70200,70000,824
|
|
20240425,115000,27974408100,70100,70400,70400,70000,11149
|
|
20240425,114900,27190792700,70300,70400,70500,70300,1003
|
|
20240425,114800,27120158200,70300,70300,70500,70300,1140
|
|
20240425,114700,27039905700,70400,70400,70400,70300,407
|
|
20240425,114600,27011257000,70400,70400,70400,70300,584
|
|
20240425,114500,26970152100,70400,70500,70500,70300,6002
|
|
20240425,114400,26547510500,70500,70500,70500,70400,761
|
|
20240425,114300,26493895200,70500,70500,70500,70400,2611
|
|
20240425,114200,26309865400,70400,70400,70500,70400,509
|
|
20240425,114100,26273985700,70500,70500,70500,70400,296
|
|
20240425,114000,26253125000,70500,70500,70500,70400,459
|
|
20240425,113900,26220769600,70400,70500,70500,70400,326
|
|
20240425,113800,26197795000,70500,70500,70600,70400,1956
|
|
20240425,113700,26059906400,70500,70500,70600,70400,1616
|
|
20240425,113600,25945977000,70600,70500,70600,70500,497
|
|
20240425,113500,25910925200,70500,70400,70500,70400,734
|
|
20240425,113400,25859203400,70500,70500,70500,70400,983
|
|
20240425,113300,25789906600,70500,70500,70500,70400,525
|
|
20240425,113200,25752899300,70400,70600,70600,70400,4050
|
|
20240425,113100,25467390300,70600,70500,70600,70500,739
|
|
20240425,113000,25415224900,70500,70600,70600,70500,725
|
|
20240425,112900,25364064500,70500,70600,70600,70500,497
|
|
20240425,112800,25328986400,70500,70500,70600,70500,426
|
|
20240425,112700,25298921300,70500,70600,70600,70500,550
|
|
20240425,112600,25260122300,70500,70500,70600,70500,352
|
|
20240425,112500,25235279900,70500,70600,70600,70500,3139
|
|
20240425,112400,25013756100,70600,70600,70600,70500,1062
|
|
20240425,112300,24938792500,70600,70600,70600,70500,516
|
|
20240425,112200,24902369200,70600,70500,70600,70400,3110
|
|
20240425,112100,24683107400,70500,70500,70500,70400,490
|
|
20240425,112000,24648568200,70500,70400,70500,70400,504
|
|
20240425,111900,24613056900,70500,70400,70500,70400,477
|
|
20240425,111800,24579444700,70500,70400,70500,70400,2570
|
|
20240425,111700,24398293500,70400,70400,70500,70400,153
|
|
20240425,111600,24387519300,70400,70400,70500,70400,406
|
|
20240425,111500,24358916200,70500,70400,70500,70400,1277
|
|
20240425,111400,24268936300,70300,70400,70400,70300,1648
|
|
20240425,111300,24152934100,70300,70400,70400,70300,266
|
|
20240425,111200,24134219300,70400,70400,70500,70300,3882
|
|
20240425,111100,23860927300,70500,70500,70500,70400,1276
|
|
20240425,111000,23770997200,70500,70400,70500,70400,874
|
|
20240425,110900,23709410400,70400,70500,70500,70400,599
|
|
20240425,110800,23667220000,70500,70500,70500,70400,617
|
|
20240425,110700,23623755300,70400,70400,70500,70400,441
|
|
20240425,110600,23592673600,70400,70500,70500,70400,667
|
|
20240425,110500,23545668700,70500,70300,70500,70200,9164
|
|
20240425,110400,22901036200,70200,70200,70300,70200,455
|
|
20240425,110300,22869065100,70200,70300,70300,70200,605
|
|
20240425,110200,22826565500,70100,70200,70200,70100,1921
|
|
20240425,110100,22691715400,70100,70200,70300,70100,1027
|
|
20240425,110000,22619614500,70200,70000,70300,70000,4068
|
|
20240425,105900,22334052300,70100,70000,70100,70000,744
|
|
20240425,105800,22281902600,70000,70100,70100,70000,268
|
|
20240425,105700,22263134300,70100,70000,70100,70000,1088
|
|
20240425,105600,22186871700,70000,70000,70100,69900,1492
|
|
20240425,105500,22082425800,69900,69900,70000,69900,726
|
|
20240425,105400,22031616500,70000,70000,70000,69900,470
|
|
20240425,105300,21998749200,70000,69900,70000,69900,1429
|
|
20240425,105200,21898848800,69900,69900,70000,69800,1321
|
|
20240425,105100,21806508800,69900,70100,70100,69800,4219
|
|
20240425,105000,21511034500,70200,70200,70200,70100,731
|
|
20240425,104900,21459720600,70100,70200,70200,70100,698
|
|
20240425,104800,21410732300,70100,70200,70200,70100,278
|
|
20240425,104700,21391218800,70100,70100,70200,70100,1268
|
|
20240425,104600,21302213300,70100,70200,70200,70100,1218
|
|
20240425,104500,21216730300,70200,70200,70300,70100,2687
|
|
20240425,104400,21028150700,70200,70100,70200,70100,1315
|
|
20240425,104300,20935853200,70100,70200,70200,70100,1423
|
|
20240425,104200,20835964300,70200,70200,70200,70100,1149
|
|
20240425,104100,20755311500,70100,70200,70200,70100,131
|
|
20240425,104000,20746120500,70100,70200,70200,70100,305
|
|
20240425,103900,20724716900,70100,70100,70200,70000,471
|
|
20240425,103800,20691696200,70100,70000,70200,70000,1360
|
|
20240425,103700,20596351500,70000,70000,70100,70000,269
|
|
20240425,103600,20577508900,70000,70000,70100,69900,5829
|
|
20240425,103500,20169757900,70100,70100,70200,70000,1599
|
|
20240425,103400,20057682000,70100,70100,70200,70000,2223
|
|
20240425,103300,19901848500,70000,70000,70200,70000,2293
|
|
20240425,103200,19741107000,70100,70100,70200,70000,1594
|
|
20240425,103100,19629402000,70100,70000,70100,70000,1933
|
|
20240425,103000,19493916300,70100,70200,70200,70000,2215
|
|
20240425,102900,19338744200,70100,70100,70200,70000,947
|
|
20240425,102800,19272323000,70000,70200,70200,70000,1650
|
|
20240425,102700,19156597600,70200,70200,70200,70000,1245
|
|
20240425,102600,19069306800,70100,70100,70300,70100,2163
|
|
20240425,102500,18917476300,70100,70200,70200,70100,364
|
|
20240425,102400,18891933500,70200,70200,70200,70100,1270
|
|
20240425,102300,18802827900,70100,70100,70200,70100,1555
|
|
20240425,102200,18693775500,70200,70100,70200,70000,631
|
|
20240425,102100,18649493400,70100,70300,70300,70100,3765
|
|
20240425,102000,18385037800,70300,70200,70300,70200,746
|
|
20240425,101900,18332602400,70300,70200,70400,70200,1702
|
|
20240425,101800,18212953700,70300,70100,70300,70000,4573
|
|
20240425,101700,17892158100,70100,70200,70300,70000,4737
|
|
20240425,101600,17559734400,70300,70300,70300,70200,1145
|
|
20240425,101500,17479257800,70200,70300,70400,70200,2995
|
|
20240425,101400,17268688700,70400,70400,70400,70300,1321
|
|
20240425,101300,17175700400,70400,70300,70400,70300,475
|
|
20240425,101200,17142272900,70300,70300,70400,70300,2036
|
|
20240425,101100,16998987000,70400,70300,70400,70300,314
|
|
20240425,101000,16976891800,70300,70200,70400,70200,1372
|
|
20240425,100900,16880437600,70300,70200,70300,70200,775
|
|
20240425,100800,16825987600,70300,70200,70400,70200,1636
|
|
20240425,100700,16710936600,70300,70300,70300,70200,521
|
|
20240425,100600,16674319700,70200,70300,70400,70200,1192
|
|
20240425,100500,16590518100,70300,70100,70400,70100,5000
|
|
20240425,100400,16239311000,70200,70100,70200,70100,535
|
|
20240425,100300,16201771000,70200,70100,70200,70000,1133
|
|
20240425,100200,16122332900,70100,70100,70100,70000,825
|
|
20240425,100100,16064517200,70100,70100,70100,70000,1559
|
|
20240425,100000,15955239500,70100,70000,70100,70000,188
|
|
20240425,095900,15942074100,70100,70000,70100,70000,782
|
|
20240425,095800,15887264700,70100,70100,70100,70000,507
|
|
20240425,095700,15851729200,70000,70000,70100,69900,2993
|
|
20240425,095600,15642163100,70000,69900,70000,69800,1742
|
|
20240425,095500,15520396500,69900,69800,70000,69800,3380
|
|
20240425,095400,15284141000,69900,69900,69900,69800,1162
|
|
20240425,095300,15202936700,69800,69900,69900,69800,1052
|
|
20240425,095200,15129459300,69900,70000,70100,69800,3801
|
|
20240425,095100,14863539200,70000,70100,70200,70000,3556
|
|
20240425,095000,14614317500,70200,70200,70200,70100,3826
|
|
20240425,094900,14346050700,70200,70100,70200,70100,2408
|
|
20240425,094800,14177098400,70200,69900,70200,69900,9335
|
|
20240425,094700,13523676700,69900,69800,69900,69800,1459
|
|
20240425,094600,13421717800,69900,70000,70000,69800,2415
|
|
20240425,094500,13252854700,70000,69900,70000,69900,1118
|
|
20240425,094400,13174678200,69900,70000,70000,69900,678
|
|
20240425,094300,13127240600,69900,69900,70000,69900,511
|
|
20240425,094200,13091485100,69900,69900,70000,69800,2105
|
|
20240425,094100,12944345500,69800,69800,69900,69700,4310
|
|
20240425,094000,12643166300,69900,69800,69900,69700,4277
|
|
20240425,093900,12344587100,69800,69700,69900,69700,3192
|
|
20240425,093800,12121805800,69700,69600,69700,69600,2816
|
|
20240425,093700,11925598500,69700,69600,69700,69500,1183
|
|
20240425,093600,11843270700,69500,69500,69600,69500,1491
|
|
20240425,093500,11739508900,69500,69400,69600,69400,3976
|
|
20240425,093400,11462983200,69500,69400,69500,69400,392
|
|
20240425,093300,11435756400,69400,69600,69600,69400,4966
|
|
20240425,093200,11090638900,69600,69500,69600,69500,620
|
|
20240425,093100,11047533400,69600,69600,69700,69500,4640
|
|
20240425,093000,10724637600,69600,69600,69700,69600,1654
|
|
20240425,092900,10609506300,69700,69500,69700,69500,4629
|
|
20240425,092800,10287341900,69500,69600,69600,69500,1222
|
|
20240425,092700,10202336500,69500,69500,69600,69500,512
|
|
20240425,092600,10166740300,69600,69500,69600,69500,1577
|
|
20240425,092500,10057083200,69500,69600,69700,69500,2801
|
|
20240425,092400,9862180300,69600,69500,69600,69500,1579
|
|
20240425,092300,9752295600,69500,69700,69700,69500,4674
|
|
20240425,092200,9426701200,69600,69600,69700,69500,2620
|
|
20240425,092100,9244407500,69500,69500,69600,69500,1970
|
|
20240425,092000,9107329700,69600,69600,69600,69500,1276
|
|
20240425,091900,9018561400,69600,69500,69600,69400,1155
|
|
20240425,091800,8938271700,69400,69400,69600,69400,2146
|
|
20240425,091700,8789117900,69300,69300,69400,69200,881
|
|
20240425,091600,8728068500,69300,69300,69400,69200,1542
|
|
20240425,091500,8621240600,69200,69600,69600,69200,3776
|
|
20240425,091400,8359149100,69500,69300,69600,69200,3127
|
|
20240425,091300,8142020900,69300,69300,69400,69200,4287
|
|
20240425,091200,7844914100,69200,69200,69300,69200,892
|
|
20240425,091100,7783163000,69200,69100,69400,69100,2922
|
|
20240425,091000,7580936900,69100,69300,69400,69000,7029
|
|
20240425,090900,7094528100,69400,69300,69500,69200,4360
|
|
20240425,090800,6792116400,69400,68900,69500,68800,7297
|
|
20240425,090700,6287611000,68800,68800,68900,68800,3248
|
|
20240425,090600,6063923500,68800,68800,68900,68700,1972
|
|
20240425,090500,5928286100,68800,69000,69000,68700,6517
|
|
20240425,090400,5479832500,68900,68900,69200,68800,6197
|
|
20240425,090300,5052076700,68800,68900,69000,68700,6526
|
|
20240425,090200,4602882400,69000,68900,69200,68800,6573
|
|
20240425,090100,4150039000,69000,68300,69500,68300,10200
|
|
20240425,090000,3448975400,68300,68300,69500,68200,50317
|