657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250424,195400,92370746750,84600,84600,84600,84600,217854
|
|
20250424,195300,92370746750,84600,84600,84600,84600,0
|
|
20250424,195200,92370746750,84600,84600,84600,84600,0
|
|
20250424,195100,92370746750,84600,84600,84600,84600,0
|
|
20250424,195000,92370746750,84600,84600,84600,84600,0
|
|
20250424,194900,92370746750,84600,84600,84600,84600,0
|
|
20250424,194800,92370746750,84600,84600,84600,84600,0
|
|
20250424,194700,92370746750,84600,84600,84600,84600,0
|
|
20250424,194600,92370746750,84600,84600,84600,84600,0
|
|
20250424,194500,92370746750,84600,84600,84600,84600,0
|
|
20250424,194400,92370746750,84600,84600,84600,84600,0
|
|
20250424,194300,92370746750,84600,84600,84600,84600,0
|
|
20250424,194200,92370746750,84600,84600,84600,84600,0
|
|
20250424,194100,92370746750,84600,84600,84600,84600,0
|
|
20250424,194000,92370746750,84600,84600,84600,84600,0
|
|
20250424,193900,92370746750,84600,84600,84600,84600,0
|
|
20250424,193800,92370746750,84600,84600,84600,84600,0
|
|
20250424,193700,92370746750,84600,84600,84600,84600,0
|
|
20250424,193600,92370746750,84600,84600,84600,84600,0
|
|
20250424,193500,92370746750,84600,84600,84600,84600,0
|
|
20250424,193400,92370746750,84600,84600,84600,84600,0
|
|
20250424,193300,92370746750,84600,84600,84600,84600,0
|
|
20250424,193200,92370746750,84600,84600,84600,84600,0
|
|
20250424,193100,92370746750,84600,84600,84600,84600,0
|
|
20250424,193000,92370746750,84600,84600,84600,84600,0
|
|
20250424,192900,92370746750,84600,84600,84600,84600,0
|
|
20250424,192800,92370746750,84600,84600,84600,84600,0
|
|
20250424,192700,92370746750,84600,84600,84600,84600,0
|
|
20250424,192600,92370746750,84600,84600,84600,84600,0
|
|
20250424,192500,92370746750,84600,84600,84600,84600,0
|
|
20250424,192400,92370746750,84600,84600,84600,84600,217854
|
|
20250424,192300,92370746750,84600,84600,84600,84600,0
|
|
20250424,192200,92370746750,84600,84600,84600,84600,0
|
|
20250424,192100,92370746750,84600,84600,84600,84600,0
|
|
20250424,192000,92370746750,84600,84600,84600,84600,0
|
|
20250424,191900,92370746750,84600,84600,84600,84600,0
|
|
20250424,191800,92370746750,84600,84600,84600,84600,0
|
|
20250424,191700,92370746750,84600,84600,84600,84600,0
|
|
20250424,191600,92370746750,84600,84600,84600,84600,0
|
|
20250424,191500,92370746750,84600,84600,84600,84600,0
|
|
20250424,191400,92370746750,84600,84600,84600,84600,0
|
|
20250424,191300,92370746750,84600,84600,84600,84600,0
|
|
20250424,191200,92370746750,84600,84600,84600,84600,0
|
|
20250424,191100,92370746750,84600,84600,84600,84600,0
|
|
20250424,191000,92370746750,84600,84600,84600,84600,0
|
|
20250424,190900,92370746750,84600,84600,84600,84600,0
|
|
20250424,190800,92370746750,84600,84600,84600,84600,0
|
|
20250424,190700,92370746750,84600,84600,84600,84600,0
|
|
20250424,190600,92370746750,84600,84600,84600,84600,0
|
|
20250424,190500,92370746750,84600,84600,84600,84600,0
|
|
20250424,190400,92370746750,84600,84600,84600,84600,0
|
|
20250424,190300,92370746750,84600,84600,84600,84600,0
|
|
20250424,190200,92370746750,84600,84600,84600,84600,0
|
|
20250424,190100,92370746750,84600,84600,84600,84600,0
|
|
20250424,190000,92370746750,84600,84600,84600,84600,0
|
|
20250424,185900,92370746750,84600,84600,84600,84600,0
|
|
20250424,185800,92370746750,84600,84600,84600,84600,0
|
|
20250424,185700,92370746750,84600,84600,84600,84600,0
|
|
20250424,185600,92370746750,84600,84600,84600,84600,0
|
|
20250424,185500,92370746750,84600,84600,84600,84600,0
|
|
20250424,185400,92370746750,84600,84600,84600,84600,217854
|
|
20250424,185300,92370746750,84600,84600,84600,84600,0
|
|
20250424,185200,92370746750,84600,84600,84600,84600,0
|
|
20250424,185100,92370746750,84600,84600,84600,84600,0
|
|
20250424,185000,92370746750,84600,84600,84600,84600,0
|
|
20250424,184900,92370746750,84600,84600,84600,84600,0
|
|
20250424,184800,92370746750,84600,84600,84600,84600,0
|
|
20250424,184700,92370746750,84600,84600,84600,84600,0
|
|
20250424,184600,92370746750,84600,84600,84600,84600,0
|
|
20250424,184500,92370746750,84600,84600,84600,84600,0
|
|
20250424,184400,92370746750,84600,84600,84600,84600,0
|
|
20250424,184300,92370746750,84600,84600,84600,84600,0
|
|
20250424,184200,92370746750,84600,84600,84600,84600,0
|
|
20250424,184100,92370746750,84600,84600,84600,84600,0
|
|
20250424,184000,92370746750,84600,84600,84600,84600,0
|
|
20250424,183900,92370746750,84600,84600,84600,84600,0
|
|
20250424,183800,92370746750,84600,84600,84600,84600,0
|
|
20250424,183700,92370746750,84600,84600,84600,84600,0
|
|
20250424,183600,92370746750,84600,84600,84600,84600,0
|
|
20250424,183500,92370746750,84600,84600,84600,84600,0
|
|
20250424,183400,92370746750,84600,84600,84600,84600,0
|
|
20250424,183300,92370746750,84600,84600,84600,84600,0
|
|
20250424,183200,92370746750,84600,84600,84600,84600,0
|
|
20250424,183100,92370746750,84600,84600,84600,84600,0
|
|
20250424,183000,92370746750,84600,84600,84600,84600,0
|
|
20250424,182900,92370746750,84600,84600,84600,84600,0
|
|
20250424,182800,92370746750,84600,84600,84600,84600,0
|
|
20250424,182700,92370746750,84600,84600,84600,84600,0
|
|
20250424,182600,92370746750,84600,84600,84600,84600,0
|
|
20250424,182500,92370746750,84600,84600,84600,84600,0
|
|
20250424,182400,92370746750,84600,84600,84600,84600,217854
|
|
20250424,182300,92370746750,84600,84600,84600,84600,0
|
|
20250424,182200,92370746750,84600,84600,84600,84600,0
|
|
20250424,182100,92370746750,84600,84600,84600,84600,0
|
|
20250424,182000,92370746750,84600,84600,84600,84600,0
|
|
20250424,181900,92370746750,84600,84600,84600,84600,0
|
|
20250424,181800,92370746750,84600,84600,84600,84600,0
|
|
20250424,181700,92370746750,84600,84600,84600,84600,0
|
|
20250424,181600,92370746750,84600,84600,84600,84600,0
|
|
20250424,181500,92370746750,84600,84600,84600,84600,0
|
|
20250424,181400,92370746750,84600,84600,84600,84600,0
|
|
20250424,181300,92370746750,84600,84600,84600,84600,0
|
|
20250424,181200,92370746750,84600,84600,84600,84600,0
|
|
20250424,181100,92370746750,84600,84600,84600,84600,0
|
|
20250424,181000,92370746750,84600,84600,84600,84600,0
|
|
20250424,180900,92370746750,84600,84600,84600,84600,0
|
|
20250424,180800,92370746750,84600,84600,84600,84600,0
|
|
20250424,180700,92370746750,84600,84600,84600,84600,0
|
|
20250424,180600,92370746750,84600,84600,84600,84600,0
|
|
20250424,180500,92370746750,84600,84600,84600,84600,0
|
|
20250424,180400,92370746750,84600,84600,84600,84600,0
|
|
20250424,180300,92370746750,84600,84600,84600,84600,0
|
|
20250424,180200,92370746750,84600,84600,84600,84600,0
|
|
20250424,180100,92370746750,84600,84600,84600,84600,0
|
|
20250424,180000,92370746750,84600,84600,84600,84600,0
|
|
20250424,175900,92370746750,84600,84600,84600,84600,0
|
|
20250424,175800,92370746750,84600,84600,84600,84600,0
|
|
20250424,175700,92370746750,84600,84600,84600,84600,0
|
|
20250424,175600,92370746750,84600,84600,84600,84600,0
|
|
20250424,175500,92370746750,84600,84600,84600,84600,0
|
|
20250424,175400,92370746750,84600,84600,84600,84600,217854
|
|
20250424,175300,92370746750,84600,84600,84600,84600,0
|
|
20250424,175200,92370746750,84600,84600,84600,84600,0
|
|
20250424,175100,92370746750,84600,84600,84600,84600,0
|
|
20250424,175000,92370746750,84600,84600,84600,84600,0
|
|
20250424,174900,92370746750,84600,84600,84600,84600,0
|
|
20250424,174800,92370746750,84600,84600,84600,84600,0
|
|
20250424,174700,92370746750,84600,84600,84600,84600,0
|
|
20250424,174600,92370746750,84600,84600,84600,84600,0
|
|
20250424,174500,92370746750,84600,84600,84600,84600,0
|
|
20250424,174400,92370746750,84600,84600,84600,84600,0
|
|
20250424,174300,92370746750,84600,84600,84600,84600,0
|
|
20250424,174200,92370746750,84600,84600,84600,84600,0
|
|
20250424,174100,92370746750,84600,84600,84600,84600,0
|
|
20250424,174000,92370746750,84600,84600,84600,84600,0
|
|
20250424,173900,92370746750,84600,84600,84600,84600,0
|
|
20250424,173800,92370746750,84600,84600,84600,84600,0
|
|
20250424,173700,92370746750,84600,84600,84600,84600,0
|
|
20250424,173600,92370746750,84600,84600,84600,84600,0
|
|
20250424,173500,92370746750,84600,84600,84600,84600,0
|
|
20250424,173400,92370746750,84600,84600,84600,84600,0
|
|
20250424,173300,92370746750,84600,84600,84600,84600,0
|
|
20250424,173200,92370746750,84600,84600,84600,84600,0
|
|
20250424,173100,92370746750,84600,84600,84600,84600,0
|
|
20250424,173000,92370746750,84600,84600,84600,84600,0
|
|
20250424,172900,92370746750,84600,84600,84600,84600,0
|
|
20250424,172800,92370746750,84600,84600,84600,84600,0
|
|
20250424,172700,92370746750,84600,84600,84600,84600,0
|
|
20250424,172600,92370746750,84600,84600,84600,84600,0
|
|
20250424,172500,92370746750,84600,84600,84600,84600,0
|
|
20250424,172400,92370746750,84600,84600,84600,84600,217854
|
|
20250424,172300,92370746750,84600,84600,84600,84600,0
|
|
20250424,172200,92370746750,84600,84600,84600,84600,0
|
|
20250424,172100,92370746750,84600,84600,84600,84600,0
|
|
20250424,172000,92370746750,84600,84600,84600,84600,0
|
|
20250424,171900,92370746750,84600,84600,84600,84600,0
|
|
20250424,171800,92370746750,84600,84600,84600,84600,0
|
|
20250424,171700,92370746750,84600,84600,84600,84600,0
|
|
20250424,171600,92370746750,84600,84600,84600,84600,0
|
|
20250424,171500,92370746750,84600,84600,84600,84600,0
|
|
20250424,171400,92370746750,84600,84600,84600,84600,0
|
|
20250424,171300,92370746750,84600,84600,84600,84600,0
|
|
20250424,171200,92370746750,84600,84600,84600,84600,0
|
|
20250424,171100,92370746750,84600,84600,84600,84600,0
|
|
20250424,171000,92370746750,84600,84600,84600,84600,0
|
|
20250424,170900,92370746750,84600,84600,84600,84600,0
|
|
20250424,170800,92370746750,84600,84600,84600,84600,0
|
|
20250424,170700,92370746750,84600,84600,84600,84600,0
|
|
20250424,170600,92370746750,84600,84600,84600,84600,0
|
|
20250424,170500,92370746750,84600,84600,84600,84600,0
|
|
20250424,170400,92370746750,84600,84600,84600,84600,0
|
|
20250424,170300,92370746750,84600,84600,84600,84600,0
|
|
20250424,170200,92370746750,84600,84600,84600,84600,0
|
|
20250424,170100,92370746750,84600,84600,84600,84600,0
|
|
20250424,170000,92370746750,84600,84600,84600,84600,0
|
|
20250424,165900,92370746750,84600,84600,84600,84600,0
|
|
20250424,165800,92370746750,84600,84600,84600,84600,0
|
|
20250424,165700,92370746750,84600,84600,84600,84600,0
|
|
20250424,165600,92370746750,84600,84600,84600,84600,0
|
|
20250424,165500,92370746750,84600,84600,84600,84600,0
|
|
20250424,165400,92370746750,84600,84600,84600,84600,217854
|
|
20250424,165300,92370746750,84600,84600,84600,84600,0
|
|
20250424,165200,92370746750,84600,84600,84600,84600,0
|
|
20250424,165100,92370746750,84600,84600,84600,84600,0
|
|
20250424,165000,92370746750,84600,84600,84600,84600,0
|
|
20250424,164900,92370746750,84600,84600,84600,84600,0
|
|
20250424,164800,92370746750,84600,84600,84600,84600,0
|
|
20250424,164700,92370746750,84600,84600,84600,84600,0
|
|
20250424,164600,92370746750,84600,84600,84600,84600,0
|
|
20250424,164500,92370746750,84600,84600,84600,84600,0
|
|
20250424,164400,92370746750,84600,84600,84600,84600,0
|
|
20250424,164300,92370746750,84600,84600,84600,84600,0
|
|
20250424,164200,92370746750,84600,84600,84600,84600,0
|
|
20250424,164100,92370746750,84600,84600,84600,84600,0
|
|
20250424,164000,92370746750,84600,84600,84600,84600,0
|
|
20250424,163900,92370746750,84600,84600,84600,84600,0
|
|
20250424,163800,92370746750,84600,84600,84600,84600,0
|
|
20250424,163700,92370746750,84600,84600,84600,84600,0
|
|
20250424,163600,92370746750,84600,84600,84600,84600,0
|
|
20250424,163500,92370746750,84600,84600,84600,84600,0
|
|
20250424,163400,92370746750,84600,84600,84600,84600,0
|
|
20250424,163300,92370746750,84600,84600,84600,84600,0
|
|
20250424,163200,92370746750,84600,84600,84600,84600,0
|
|
20250424,163100,92370746750,84600,84600,84600,84600,0
|
|
20250424,163000,92370746750,84600,84600,84600,84600,0
|
|
20250424,162900,92370746750,84600,84600,84600,84600,0
|
|
20250424,162800,92370746750,84600,84600,84600,84600,0
|
|
20250424,162700,92370746750,84600,84600,84600,84600,0
|
|
20250424,162600,92370746750,84600,84600,84600,84600,0
|
|
20250424,162500,92370746750,84600,84600,84600,84600,0
|
|
20250424,162400,92370746750,84600,84600,84600,84600,217854
|
|
20250424,162300,92370746750,84600,84600,84600,84600,0
|
|
20250424,162200,92370746750,84600,84600,84600,84600,0
|
|
20250424,162100,92370746750,84600,84600,84600,84600,0
|
|
20250424,162000,92370746750,84600,84600,84600,84600,0
|
|
20250424,161900,92370746750,84600,84600,84600,84600,0
|
|
20250424,161800,92370746750,84600,84600,84600,84600,0
|
|
20250424,161700,92370746750,84600,84600,84600,84600,0
|
|
20250424,161600,92370746750,84600,84600,84600,84600,0
|
|
20250424,161500,92370746750,84600,84600,84600,84600,0
|
|
20250424,161400,92370746750,84600,84600,84600,84600,0
|
|
20250424,161300,92370746750,84600,84600,84600,84600,0
|
|
20250424,161200,92370746750,84600,84600,84600,84600,0
|
|
20250424,161100,92370746750,84600,84600,84600,84600,0
|
|
20250424,161000,92370746750,84600,84600,84600,84600,0
|
|
20250424,160900,92370746750,84600,84600,84600,84600,0
|
|
20250424,160800,92370746750,84600,84600,84600,84600,0
|
|
20250424,160700,92370746750,84600,84600,84600,84600,0
|
|
20250424,160600,92370746750,84600,84600,84600,84600,0
|
|
20250424,160500,92370746750,84600,84600,84600,84600,0
|
|
20250424,160400,92370746750,84600,84600,84600,84600,0
|
|
20250424,160300,92370746750,84600,84600,84600,84600,0
|
|
20250424,160200,92370746750,84600,84600,84600,84600,0
|
|
20250424,160100,92370746750,84600,84600,84600,84600,0
|
|
20250424,160000,92370746750,84600,84600,84600,84600,0
|
|
20250424,155900,92370746750,84600,84600,84600,84600,0
|
|
20250424,155800,92370746750,84600,84600,84600,84600,0
|
|
20250424,155700,92370746750,84600,84600,84600,84600,0
|
|
20250424,155600,92370746750,84600,84600,84600,84600,0
|
|
20250424,155500,92370746750,84600,84600,84600,84600,0
|
|
20250424,155400,92370746750,84600,84600,84600,84600,217854
|
|
20250424,155300,92370746750,84600,84600,84600,84600,0
|
|
20250424,155200,92370746750,84600,84600,84600,84600,0
|
|
20250424,155100,92370746750,84600,84600,84600,84600,0
|
|
20250424,155000,92370746750,84600,84600,84600,84600,0
|
|
20250424,154900,92370746750,84600,84600,84600,84600,0
|
|
20250424,154800,92370746750,84600,84600,84600,84600,0
|
|
20250424,154700,92370746750,84600,84600,84600,84600,0
|
|
20250424,154600,92370746750,84600,84600,84600,84600,0
|
|
20250424,154500,92370746750,84600,84600,84600,84600,0
|
|
20250424,154400,92370746750,84600,84600,84600,84600,0
|
|
20250424,154300,92370746750,84600,84600,84600,84600,0
|
|
20250424,154200,92370746750,84600,84600,84600,84600,0
|
|
20250424,154100,92370746750,84600,84600,84600,84600,0
|
|
20250424,154000,92370746750,84600,84600,84600,84600,0
|
|
20250424,153900,92370746750,84600,84600,84600,84600,0
|
|
20250424,153800,92370746750,84600,84600,84600,84600,0
|
|
20250424,153700,92370746750,84600,84600,84600,84600,0
|
|
20250424,153600,92370746750,84600,84600,84600,84600,0
|
|
20250424,153500,92370746750,84600,84600,84600,84600,0
|
|
20250424,153400,92370746750,84600,84600,84600,84600,0
|
|
20250424,153300,92370746750,84600,84600,84600,84600,0
|
|
20250424,153200,92370746750,84600,84600,84600,84600,0
|
|
20250424,153100,92370746750,84600,84600,84600,84600,0
|
|
20250424,153000,92370746750,84600,84600,84600,84600,217854
|
|
20250424,152900,73940298350,83900,83900,83900,83900,0
|
|
20250424,152800,73940298350,83900,83900,83900,83900,0
|
|
20250424,152700,73940298350,83900,83900,83900,83900,0
|
|
20250424,152600,73940298350,83900,83900,83900,83900,0
|
|
20250424,152500,73940298350,83900,83900,83900,83900,0
|
|
20250424,152400,73940298350,83900,83900,83900,83900,0
|
|
20250424,152300,73940298350,83900,83900,83900,83900,0
|
|
20250424,152200,73940298350,83900,83900,83900,83900,0
|
|
20250424,152100,73940298350,83900,83900,83900,83900,0
|
|
20250424,152000,73940298350,83900,83900,83900,83900,0
|
|
20250424,151900,73940298350,83900,83900,84000,83900,6974
|
|
20250424,151800,73355166050,83900,84100,84100,83900,22527
|
|
20250424,151700,71463594350,84000,84000,84100,84000,3632
|
|
20250424,151600,71158449250,84000,84100,84100,84000,2580
|
|
20250424,151500,70941726650,84100,84100,84100,84000,3286
|
|
20250424,151400,70665569450,84100,84200,84200,84100,3680
|
|
20250424,151300,70356040000,84100,84100,84200,84100,2145
|
|
20250424,151200,70175642300,84100,84100,84200,84100,4639
|
|
20250424,151100,69785252500,84100,84200,84200,84100,2442
|
|
20250424,151000,69579800400,84100,84100,84200,84100,2704
|
|
20250424,150900,69352391400,84100,84100,84200,84100,1634
|
|
20250424,150800,69214929200,84100,84100,84200,84100,973
|
|
20250424,150700,69133058800,84100,84200,84200,84100,6695
|
|
20250424,150600,68569508850,84200,84200,84300,84200,1579
|
|
20250424,150500,68436467950,84200,84250,84300,84200,1612
|
|
20250424,150400,68300642550,84200,84300,84300,84200,2160
|
|
20250424,150300,68118626750,84200,84300,84300,84200,1491
|
|
20250424,150200,67993006950,84200,84300,84300,84200,1160
|
|
20250424,150100,67895273750,84200,84300,84300,84200,922
|
|
20250424,150000,67817598500,84200,84200,84300,84200,1287
|
|
20250424,145900,67709148950,84200,84200,84300,84200,1036
|
|
20250424,145800,67621860150,84300,84300,84400,84200,934
|
|
20250424,145700,67543150150,84300,84400,84400,84300,2640
|
|
20250424,145600,67320506550,84300,84300,84400,84300,2016
|
|
20250424,145500,67150485050,84300,84300,84400,84300,1135
|
|
20250424,145400,67054775050,84400,84200,84400,84200,2583
|
|
20250424,145300,66837062850,84300,84300,84300,84200,4459
|
|
20250424,145200,66461211450,84200,84200,84300,84200,1367
|
|
20250424,145100,66346033050,84300,84200,84300,84200,2935
|
|
20250424,145000,66098728350,84200,84100,84300,84100,18133
|
|
20250424,144900,64571893250,84200,84200,84200,84100,1108
|
|
20250424,144800,64478697750,84200,84100,84200,84100,998
|
|
20250424,144700,64394722450,84200,84100,84200,84100,1080
|
|
20250424,144600,64303842250,84200,84200,84300,84100,7601
|
|
20250424,144500,63663868750,84200,84300,84300,84200,1225
|
|
20250424,144400,63560649450,84300,84200,84300,84200,1351
|
|
20250424,144300,63446814250,84300,84200,84300,84200,714
|
|
20250424,144200,63386670850,84300,84200,84300,84200,1182
|
|
20250424,144100,63287064950,84200,84200,84300,84200,1072
|
|
20250424,144000,63196737750,84200,84200,84300,84200,917
|
|
20250424,143900,63119500850,84200,84200,84300,84200,932
|
|
20250424,143800,63040975450,84300,84200,84300,84200,1052
|
|
20250424,143700,62952337850,84200,84200,84300,84200,783
|
|
20250424,143600,62886377150,84300,84300,84300,84200,1400
|
|
20250424,143500,62768419550,84200,84200,84300,84200,1275
|
|
20250424,143400,62660993250,84200,84300,84300,84200,2097
|
|
20250424,143300,62484241350,84300,84200,84300,84200,2620
|
|
20250424,143200,62263425650,84200,84200,84300,84200,1175
|
|
20250424,143100,62164425650,84200,84200,84300,84200,440
|
|
20250424,143000,62127370250,84300,84300,84300,84200,893
|
|
20250424,142900,62052113350,84300,84300,84300,84200,1482
|
|
20250424,142800,61927193950,84200,84200,84300,84200,1243
|
|
20250424,142700,61822432150,84200,84200,84300,84200,1148
|
|
20250424,142600,61725681750,84300,84200,84300,84200,8278
|
|
20250424,142500,61027865450,84200,84200,84300,84200,782
|
|
20250424,142400,60961965800,84200,84300,84300,84200,1346
|
|
20250424,142300,60848567800,84300,84200,84300,84200,1074
|
|
20250424,142200,60758061000,84200,84300,84300,84200,701
|
|
20250424,142100,60698999100,84200,84200,84300,84200,916
|
|
20250424,142000,60621818700,84200,84200,84300,84200,1042
|
|
20250424,141900,60534014700,84200,84200,84300,84200,454
|
|
20250424,141800,60495759200,84200,84200,84300,84200,750
|
|
20250424,141700,60432562800,84200,84200,84300,84200,1508
|
|
20250424,141600,60305525500,84200,84200,84300,84200,1214
|
|
20250424,141500,60203292900,84200,84200,84300,84200,1553
|
|
20250424,141400,60072488800,84100,84100,84200,84100,1238
|
|
20250424,141300,59968260700,84200,84200,84200,84100,4529
|
|
20250424,141200,59586941100,84100,84100,84200,84100,1150
|
|
20250424,141100,59490184500,84100,84000,84200,84000,1731
|
|
20250424,141000,59344619750,84100,84000,84100,84000,4618
|
|
20250424,140900,58956254950,84100,84100,84200,84000,2746
|
|
20250424,140800,58725270150,84100,84100,84200,84100,1538
|
|
20250424,140700,58595869000,84100,84100,84200,84100,602
|
|
20250424,140600,58545237700,84200,84100,84200,84100,1814
|
|
20250424,140500,58392633800,84100,84100,84200,84100,1645
|
|
20250424,140400,58254246500,84100,84000,84200,84000,4036
|
|
20250424,140300,57914813200,84100,84000,84100,84000,814
|
|
20250424,140200,57846386900,84000,84000,84100,84000,1311
|
|
20250424,140100,57736221400,84100,84000,84100,84000,730
|
|
20250424,140000,57674843700,84000,84000,84100,84000,3071
|
|
20250424,135900,57416611850,84000,84100,84200,84000,3714
|
|
20250424,135800,57104235600,84100,84100,84200,84100,678
|
|
20250424,135700,57047194000,84100,84150,84200,84100,811
|
|
20250424,135600,56978946350,84100,84100,84200,84100,1521
|
|
20250424,135500,56850984000,84100,84100,84200,84100,702
|
|
20250424,135400,56791945050,84100,84100,84200,84100,911
|
|
20250424,135300,56715282550,84100,84050,84200,84000,3279
|
|
20250424,135200,56439525150,84000,84000,84100,84000,5157
|
|
20250424,135100,56005871600,84000,84000,84100,84000,1011
|
|
20250424,135000,55920896500,84000,84000,84100,84000,1034
|
|
20250424,134900,55833978550,84000,84100,84200,84000,955
|
|
20250424,134800,55753677350,84100,84100,84200,84100,1261
|
|
20250424,134700,55647579750,84100,84100,84200,84100,1503
|
|
20250424,134600,55521136250,84100,84100,84200,84000,5380
|
|
20250424,134500,55068677950,84100,84100,84200,84100,828
|
|
20250424,134400,54998988800,84100,84000,84200,84000,5503
|
|
20250424,134300,54536204600,84000,84050,84100,84000,584
|
|
20250424,134200,54487136200,84000,84000,84100,84000,824
|
|
20250424,134100,54417879750,84000,84000,84100,84000,926
|
|
20250424,134000,54340045200,84000,84050,84100,84000,567
|
|
20250424,133900,54292408900,84000,84100,84100,84000,5393
|
|
20250424,133800,53839155400,84100,84100,84200,84100,1062
|
|
20250424,133700,53749793500,84100,84100,84200,84100,7685
|
|
20250424,133600,53102784050,84100,84100,84200,84100,1547
|
|
20250424,133500,52972638300,84100,84100,84200,84100,1491
|
|
20250424,133400,52847193650,84150,84200,84200,84100,5571
|
|
20250424,133300,52378367850,84200,84200,84300,84200,920
|
|
20250424,133200,52300861950,84300,84200,84400,84200,4621
|
|
20250424,133100,51911308800,84200,84200,84300,84200,4952
|
|
20250424,133000,51493899650,84300,84250,84300,84200,1081
|
|
20250424,132900,51402822900,84250,84200,84300,84200,742
|
|
20250424,132800,51340301200,84200,84300,84300,84200,688
|
|
20250424,132700,51282335500,84300,84300,84400,84200,6844
|
|
20250424,132600,50705330400,84400,84300,84400,84300,1268
|
|
20250424,132500,50598349000,84300,84300,84400,84300,1057
|
|
20250424,132400,50509157750,84400,84300,84500,84300,2583
|
|
20250424,132300,50291173550,84300,84400,84400,84300,1068
|
|
20250424,132200,50201048150,84300,84400,84400,84300,1153
|
|
20250424,132100,50103747750,84400,84300,84400,84300,6624
|
|
20250424,132000,49544698500,84300,84300,84400,84300,647
|
|
20250424,131900,49490106600,84300,84300,84400,84300,268
|
|
20250424,131800,49467511500,84300,84400,84400,84300,2491
|
|
20250424,131700,49257281100,84500,84400,84500,84400,858
|
|
20250424,131600,49184787200,84500,84600,84600,84400,5289
|
|
20250424,131500,48737877500,84500,84550,84600,84500,588
|
|
20250424,131400,48688163850,84550,84450,84600,84450,6157
|
|
20250424,131300,48167890100,84500,84400,84500,84400,231
|
|
20250424,131200,48148377750,84400,84400,84500,84400,715
|
|
20250424,131100,48087982950,84400,84400,84500,84400,782
|
|
20250424,131000,48021909050,84500,84450,84500,84400,458
|
|
20250424,130900,47983214800,84500,84450,84500,84450,798
|
|
20250424,130800,47915787900,84500,84400,84500,84400,1263
|
|
20250424,130700,47809077550,84400,84500,84500,84400,386
|
|
20250424,130600,47776471950,84400,84500,84500,84400,981
|
|
20250424,130500,47693583700,84500,84300,84500,84300,4678
|
|
20250424,130400,47298386450,84300,84300,84400,84300,3800
|
|
20250424,130300,46977674200,84300,84300,84400,84300,966
|
|
20250424,130200,46896149100,84300,84300,84400,84300,5763
|
|
20250424,130100,46409774300,84300,84300,84400,84300,346
|
|
20250424,130000,46380600400,84300,84300,84400,84300,537
|
|
20250424,125900,46335284400,84300,84400,84400,84300,1009
|
|
20250424,125800,46250162150,84300,84400,84400,84300,228
|
|
20250424,125700,46230938350,84300,84400,84400,84300,837
|
|
20250424,125600,46160314750,84300,84300,84400,84300,1339
|
|
20250424,125500,46047308550,84400,84300,84400,84300,844
|
|
20250424,125400,45976088850,84400,84400,84400,84300,2578
|
|
20250424,125300,45758535150,84400,84400,84400,84300,742
|
|
20250424,125200,45695920750,84400,84300,84400,84300,7823
|
|
20250424,125100,45035668250,84400,84300,84400,84300,653
|
|
20250424,125000,44980571600,84300,84400,84500,84300,2031
|
|
20250424,124900,44809120300,84400,84400,84500,84400,430
|
|
20250424,124800,44772827700,84400,84500,84500,84400,1394
|
|
20250424,124700,44655064100,84500,84500,84600,84500,2001
|
|
20250424,124600,44485938100,84500,84600,84600,84500,1416
|
|
20250424,124500,44366279400,84500,84500,84600,84500,764
|
|
20250424,124400,44301676200,84500,84500,84600,84500,925
|
|
20250424,124300,44223472700,84500,84600,84600,84500,623
|
|
20250424,124200,44170823200,84500,84500,84600,84500,665
|
|
20250424,124100,44114588500,84500,84500,84600,84500,2257
|
|
20250424,124000,43923824600,84500,84500,84600,84500,456
|
|
20250424,123900,43885288300,84500,84500,84600,84500,951
|
|
20250424,123800,43804847700,84500,84500,84600,84500,3771
|
|
20250424,123700,43486147600,84600,84500,84600,84500,336
|
|
20250424,123600,43457754500,84500,84500,84600,84500,1120
|
|
20250424,123500,43363073600,84600,84600,84600,84500,777
|
|
20250424,123400,43297366100,84600,84500,84600,84500,284
|
|
20250424,123300,43273367300,84500,84500,84600,84500,1270
|
|
20250424,123200,43165954200,84500,84600,84700,84500,1489
|
|
20250424,123100,43040007400,84600,84600,84700,84600,620
|
|
20250424,123000,42987546900,84600,84600,84700,84600,2937
|
|
20250424,122900,42739028100,84700,84700,84700,84600,2214
|
|
20250424,122800,42551653750,84600,84700,84700,84600,319
|
|
20250424,122700,42524652450,84600,84600,84700,84600,788
|
|
20250424,122600,42457944350,84600,84600,84700,84500,531
|
|
20250424,122500,42413025250,84500,84500,84700,84500,866
|
|
20250424,122400,42339785450,84600,84500,84600,84500,2554
|
|
20250424,122300,42123740350,84500,84500,84600,84500,638
|
|
20250424,122200,42069788150,84600,84600,84700,84500,532
|
|
20250424,122100,42024792850,84600,84600,84700,84600,971
|
|
20250424,122000,41942601150,84700,84700,84700,84600,1071
|
|
20250424,121900,41851926850,84600,84600,84700,84600,1308
|
|
20250424,121800,41741216850,84600,84600,84700,84600,1122
|
|
20250424,121700,41646250700,84600,84700,84700,84600,1363
|
|
20250424,121600,41530879900,84600,84700,84700,84600,536
|
|
20250424,121500,41485514900,84700,84600,84700,84600,1291
|
|
20250424,121400,41376225900,84600,84600,84700,84600,1011
|
|
20250424,121300,41290633000,84600,84500,84700,84500,4510
|
|
20250424,121200,40909106700,84500,84500,84600,84500,694
|
|
20250424,121100,40850406600,84500,84500,84600,84500,694
|
|
20250424,121000,40791722400,84600,84500,84600,84500,356
|
|
20250424,120900,40761626400,84500,84500,84600,84500,658
|
|
20250424,120800,40705985200,84600,84500,84600,84500,568
|
|
20250424,120700,40657948000,84500,84600,84600,84500,5930
|
|
20250424,120600,40156308600,84500,84500,84600,84500,554
|
|
20250424,120500,40109454000,84500,84500,84600,84500,997
|
|
20250424,120400,40025160900,84500,84600,84600,84500,422
|
|
20250424,120300,39989493400,84500,84500,84600,84500,1550
|
|
20250424,120200,39858473400,84500,84500,84600,84500,993
|
|
20250424,120100,39774513400,84500,84600,84600,84500,218
|
|
20250424,120000,39756088500,84500,84500,84600,84500,819
|
|
20250424,115900,39686837100,84500,84600,84600,84500,1829
|
|
20250424,115800,39532146300,84500,84500,84600,84500,763
|
|
20250424,115700,39467672000,84500,84600,84600,84500,1041
|
|
20250424,115600,39379628300,84500,84600,84700,84500,836
|
|
20250424,115500,39308905500,84600,84700,84700,84600,1494
|
|
20250424,115400,39182399700,84600,84700,84700,84500,1012
|
|
20250424,115300,39096797500,84700,84600,84700,84500,1753
|
|
20250424,115200,38948451900,84600,84600,84700,84600,1830
|
|
20250424,115100,38793621900,84600,84600,84700,84600,1508
|
|
20250424,115000,38665929700,84600,84600,84700,84600,2599
|
|
20250424,114900,38445986800,84600,84600,84700,84600,460
|
|
20250424,114800,38407049400,84600,84600,84700,84500,1780
|
|
20250424,114700,38256412400,84500,84500,84600,84500,3970
|
|
20250424,114600,37920603000,84600,84500,84600,84500,461
|
|
20250424,114500,37881636700,84500,84500,84600,84500,701
|
|
20250424,114400,37822356400,84600,84600,84600,84500,773
|
|
20250424,114300,37756983800,84500,84600,84600,84500,881
|
|
20250424,114200,37682485900,84600,84500,84600,84500,667
|
|
20250424,114100,37626080700,84500,84600,84600,84500,3801
|
|
20250424,114000,37304572300,84500,84500,84600,84500,249
|
|
20250424,113900,37283524800,84500,84500,84600,84500,703
|
|
20250424,113800,37224080100,84600,84500,84600,84500,3638
|
|
20250424,113700,36916357600,84600,84500,84600,84500,344
|
|
20250424,113600,36887278200,84600,84500,84600,84500,2693
|
|
20250424,113500,36659466500,84500,84600,84700,84500,1651
|
|
20250424,113400,36519705100,84600,84650,84700,84500,5090
|
|
20250424,113300,36089082750,84700,84700,84700,84600,833
|
|
20250424,113200,36018565350,84600,84600,84700,84600,1013
|
|
20250424,113100,35932822850,84600,84600,84700,84600,1236
|
|
20250424,113000,35828230250,84600,84600,84700,84600,2164
|
|
20250424,112900,35645110850,84600,84600,84700,84600,1014
|
|
20250424,112800,35559283650,84600,84700,84700,84600,1162
|
|
20250424,112700,35460972950,84700,84600,84700,84600,1142
|
|
20250424,112600,35364318050,84600,84600,84700,84600,1598
|
|
20250424,112500,35229085750,84600,84600,84700,84600,1174
|
|
20250424,112400,35129754350,84600,84600,84700,84600,2110
|
|
20250424,112300,34951207350,84600,84600,84700,84600,2329
|
|
20250424,112200,34754127950,84600,84600,84700,84600,645
|
|
20250424,112100,34699558450,84600,84700,84700,84600,1841
|
|
20250424,112000,34543711450,84700,84600,84800,84600,5491
|
|
20250424,111900,34078647650,84700,84600,84700,84600,2555
|
|
20250424,111800,33862456350,84600,84600,84700,84600,851
|
|
20250424,111700,33790416050,84600,84600,84700,84600,1542
|
|
20250424,111600,33659850750,84600,84700,84700,84600,785
|
|
20250424,111500,33593437350,84700,84600,84700,84500,1175
|
|
20250424,111400,33493987150,84500,84500,84600,84500,8337
|
|
20250424,111300,32788696250,84500,84600,84600,84500,958
|
|
20250424,111200,32707682050,84500,84600,84600,84500,1253
|
|
20250424,111100,32601705450,84500,84500,84600,84500,4882
|
|
20250424,111000,32189034250,84500,84500,84600,84500,2905
|
|
20250424,110900,31943396650,84500,84500,84600,84500,1199
|
|
20250424,110800,31842028150,84500,84600,84600,84500,797
|
|
20250424,110700,31774629150,84600,84500,84600,84500,594
|
|
20250424,110600,31724420950,84500,84550,84600,84500,811
|
|
20250424,110500,31655856550,84500,84500,84600,84500,979
|
|
20250424,110400,31573074550,84500,84600,84600,84500,482
|
|
20250424,110300,31532333250,84500,84500,84600,84500,1234
|
|
20250424,110200,31427980950,84500,84600,84650,84500,5149
|
|
20250424,110100,30992516900,84600,84600,84700,84600,1292
|
|
20250424,110000,30883208000,84600,84600,84700,84600,1669
|
|
20250424,105900,30741931300,84700,84600,84700,84600,1190
|
|
20250424,105800,30641186400,84600,84700,84700,84600,840
|
|
20250424,105700,30570070200,84700,84600,84700,84600,2241
|
|
20250424,105600,30380299250,84600,84600,84700,84600,3154
|
|
20250424,105500,30113196700,84700,84700,84700,84600,2445
|
|
20250424,105400,29906139400,84600,84700,84700,84600,6302
|
|
20250424,105300,29372917950,84700,84600,84700,84600,964
|
|
20250424,105200,29291299500,84600,84600,84700,84500,6825
|
|
20250424,105100,28713844600,84600,84500,84600,84500,4863
|
|
20250424,105000,28302483450,84500,84600,84700,84500,9095
|
|
20250424,104900,27533012300,84600,84600,84700,84600,1593
|
|
20250424,104800,27398233550,84600,84700,84700,84600,945
|
|
20250424,104700,27318234750,84700,84650,84700,84600,2606
|
|
20250424,104600,27097565050,84600,84600,84700,84600,814
|
|
20250424,104500,27028691800,84600,84700,84800,84600,2279
|
|
20250424,104400,26835656800,84800,84700,84800,84700,1897
|
|
20250424,104300,26674883950,84700,84700,84800,84700,1068
|
|
20250424,104200,26584420000,84700,84750,84800,84700,1084
|
|
20250424,104100,26492557550,84700,84800,84800,84700,1295
|
|
20250424,104000,26382818950,84800,84700,84800,84700,599
|
|
20250424,103900,26332075350,84700,84800,84800,84700,1700
|
|
20250424,103800,26188013400,84700,84850,84900,84700,6508
|
|
20250424,103700,25636094950,84800,84900,84900,84800,641
|
|
20250424,103600,25581717250,84900,85000,85000,84800,11290
|
|
20250424,103500,24623394500,84900,84900,85000,84900,3019
|
|
20250424,103400,24367023450,84900,84900,85000,84900,1123
|
|
20250424,103300,24271627100,84900,85000,85000,84900,1182
|
|
20250424,103200,24171218400,84900,84900,85000,84900,1373
|
|
20250424,103100,24054550050,84900,84900,85000,84900,1021
|
|
20250424,103000,23967818750,84900,84900,85000,84900,840
|
|
20250424,102900,23896457650,85000,84900,85000,84900,745
|
|
20250424,102800,23833174250,85000,84900,85000,84900,596
|
|
20250424,102700,23782536250,85000,84900,85000,84900,968
|
|
20250424,102600,23700323050,84900,84900,85000,84900,696
|
|
20250424,102500,23641203850,85000,85000,85100,84900,4017
|
|
20250424,102400,23299770150,85000,85000,85100,85000,948
|
|
20250424,102300,23219151850,85100,85000,85100,85000,3022
|
|
20250424,102200,22962230750,85000,84900,85000,84900,462
|
|
20250424,102100,22922969600,84900,85000,85000,84900,628
|
|
20250424,102000,22869605400,85000,85100,85100,84900,4406
|
|
20250424,101900,22495089600,85000,85000,85100,84900,4599
|
|
20250424,101800,22104137000,85000,84900,85000,84900,2665
|
|
20250424,101700,21877644050,85000,84900,85000,84900,847
|
|
20250424,101600,21805682350,84900,84900,85000,84900,2093
|
|
20250424,101500,21627810350,85000,84900,85000,84900,781
|
|
20250424,101400,21561447750,85000,84900,85000,84900,2665
|
|
20250424,101300,21334940450,84900,84900,85000,84800,4838
|
|
20250424,101200,20924162750,84900,84900,84900,84800,1336
|
|
20250424,101100,20810789650,84800,84900,84900,84800,1027
|
|
20250424,101000,20723628000,84900,84800,84900,84800,879
|
|
20250424,100900,20649006300,84900,84900,84900,84800,1058
|
|
20250424,100800,20559250500,84800,84800,84900,84800,798
|
|
20250424,100700,20491512900,84800,84800,84900,84700,1535
|
|
20250424,100600,20361310400,84700,84700,84800,84700,807
|
|
20250424,100500,20292938200,84700,84700,84800,84600,1297
|
|
20250424,100400,20183025000,84700,84700,84800,84600,2322
|
|
20250424,100300,19986338300,84600,84800,84800,84600,1369
|
|
20250424,100200,19870382500,84700,84800,84800,84700,1043
|
|
20250424,100100,19781952000,84800,84900,84900,84700,1643
|
|
20250424,100000,19642551800,84800,84900,85000,84800,1273
|
|
20250424,095900,19534531200,84900,84900,85000,84900,1455
|
|
20250424,095800,19410962800,85000,84900,85000,84900,788
|
|
20250424,095700,19344018500,84900,85000,85000,84900,895
|
|
20250424,095600,19267993550,84900,84800,85000,84700,1356
|
|
20250424,095500,19152876450,84800,84800,84800,84700,1836
|
|
20250424,095400,18997196350,84700,84700,84800,84700,519
|
|
20250424,095300,18953201450,84800,84700,84800,84700,1108
|
|
20250424,095200,18859253950,84800,84700,84800,84700,2385
|
|
20250424,095100,18657012850,84800,84700,84800,84700,1529
|
|
20250424,095000,18527453150,84700,84700,84800,84700,892
|
|
20250424,094900,18451833750,84700,84800,84800,84700,2095
|
|
20250424,094800,18274305150,84700,85000,85000,84700,3911
|
|
20250424,094700,17942380850,85000,85000,85100,84900,8149
|
|
20250424,094600,17249756150,84900,84900,85000,84900,493
|
|
20250424,094500,17207858750,85000,85000,85000,84900,1237
|
|
20250424,094400,17102770650,84900,84900,85000,84900,1684
|
|
20250424,094300,16959734550,84900,84900,85000,84800,2372
|
|
20250424,094200,16758339950,84800,84900,84900,84800,2663
|
|
20250424,094100,16532285850,84900,84800,85000,84800,3415
|
|
20250424,094000,16242461300,84800,84700,84900,84600,5500
|
|
20250424,093900,15776138600,84700,84700,84700,84600,107
|
|
20250424,093800,15767082100,84600,84700,84700,84500,312
|
|
20250424,093700,15740682600,84600,84500,84600,84500,719
|
|
20250424,093600,15679856200,84500,84500,84700,84500,2130
|
|
20250424,093500,15499647000,84500,84600,84600,84400,2724
|
|
20250424,093400,15269362500,84500,84600,84600,84500,1166
|
|
20250424,093300,15170768200,84500,84500,84600,84400,2278
|
|
20250424,093200,14978241800,84500,84600,84600,84400,3046
|
|
20250424,093100,14720709000,84600,84400,84600,84400,2490
|
|
20250424,093000,14510313050,84400,84500,84600,84400,2973
|
|
20250424,092900,14259059650,84600,84400,84600,84300,5926
|
|
20250424,092800,13758605550,84300,84400,84400,84300,2740
|
|
20250424,092700,13527442550,84300,84300,84400,84300,273
|
|
20250424,092600,13504418450,84300,84300,84400,84300,869
|
|
20250424,092500,13431093300,84300,84400,84400,84300,2093
|
|
20250424,092400,13254466650,84300,84300,84400,84300,727
|
|
20250424,092300,13193114950,84300,84300,84400,84300,3278
|
|
20250424,092200,12916519350,84300,84400,84400,84300,1979
|
|
20250424,092100,12749545350,84400,84300,84400,84300,883
|
|
20250424,092000,12675073850,84300,84200,84400,84100,5393
|
|
20250424,091900,12220763850,84100,84100,84200,84100,1276
|
|
20250424,091800,12113338050,84100,84100,84200,84100,447
|
|
20250424,091700,12075722550,84100,84300,84300,84100,3122
|
|
20250424,091600,11812741650,84200,84200,84400,84200,7781
|
|
20250424,091500,11156861250,84200,84300,84300,84200,4604
|
|
20250424,091400,10768942350,84300,84100,84400,84100,5570
|
|
20250424,091300,10299868550,84100,84100,84200,84000,2355
|
|
20250424,091200,10101808050,84000,84100,84200,84000,4846
|
|
20250424,091100,9694283600,84000,84000,84100,84000,2310
|
|
20250424,091000,9500166600,84000,84000,84100,83900,4095
|
|
20250424,090900,9156277700,84000,84100,84300,84000,6368
|
|
20250424,090800,8620373100,84100,84000,84100,83900,7487
|
|
20250424,090700,7991579400,84000,84200,84200,83900,4103
|
|
20250424,090600,7646595450,84200,84300,84300,84100,3157
|
|
20250424,090500,7380819900,84200,84400,84450,84100,4430
|
|
20250424,090400,7007489400,84400,84400,84600,84200,8619
|
|
20250424,090300,6279735300,84400,84500,84600,84400,5831
|
|
20250424,090200,5786982500,84500,84700,84700,84400,4079
|
|
20250424,090100,5442222100,84700,85000,85000,84600,7742
|
|
20250424,090000,4786147300,85100,85500,85500,84700,56099
|