620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,191700,66735676420,15860,15860,15860,15860,83262
|
|
20240425,191600,66735676420,15860,15860,15860,15860,0
|
|
20240425,191500,66735676420,15860,15860,15860,15860,0
|
|
20240425,191400,66735676420,15860,15860,15860,15860,0
|
|
20240425,191300,66735676420,15860,15860,15860,15860,0
|
|
20240425,191200,66735676420,15860,15860,15860,15860,0
|
|
20240425,191100,66735676420,15860,15860,15860,15860,0
|
|
20240425,191000,66735676420,15860,15860,15860,15860,0
|
|
20240425,190900,66735676420,15860,15860,15860,15860,0
|
|
20240425,190800,66735676420,15860,15860,15860,15860,0
|
|
20240425,190700,66735676420,15860,15860,15860,15860,0
|
|
20240425,190600,66735676420,15860,15860,15860,15860,0
|
|
20240425,190500,66735676420,15860,15860,15860,15860,0
|
|
20240425,190400,66735676420,15860,15860,15860,15860,0
|
|
20240425,190300,66735676420,15860,15860,15860,15860,0
|
|
20240425,190200,66735676420,15860,15860,15860,15860,0
|
|
20240425,190100,66735676420,15860,15860,15860,15860,0
|
|
20240425,190000,66735676420,15860,15860,15860,15860,0
|
|
20240425,185900,66735676420,15860,15860,15860,15860,0
|
|
20240425,185800,66735676420,15860,15860,15860,15860,0
|
|
20240425,185700,66735676420,15860,15860,15860,15860,0
|
|
20240425,185600,66735676420,15860,15860,15860,15860,0
|
|
20240425,185500,66735676420,15860,15860,15860,15860,0
|
|
20240425,185400,66735676420,15860,15860,15860,15860,0
|
|
20240425,185300,66735676420,15860,15860,15860,15860,0
|
|
20240425,185200,66735676420,15860,15860,15860,15860,0
|
|
20240425,185100,66735676420,15860,15860,15860,15860,0
|
|
20240425,185000,66735676420,15860,15860,15860,15860,0
|
|
20240425,184900,66735676420,15860,15860,15860,15860,0
|
|
20240425,184800,66735676420,15860,15860,15860,15860,0
|
|
20240425,184700,66735676420,15860,15860,15860,15860,83262
|
|
20240425,184600,66735676420,15860,15860,15860,15860,0
|
|
20240425,184500,66735676420,15860,15860,15860,15860,0
|
|
20240425,184400,66735676420,15860,15860,15860,15860,0
|
|
20240425,184300,66735676420,15860,15860,15860,15860,0
|
|
20240425,184200,66735676420,15860,15860,15860,15860,0
|
|
20240425,184100,66735676420,15860,15860,15860,15860,0
|
|
20240425,184000,66735676420,15860,15860,15860,15860,0
|
|
20240425,183900,66735676420,15860,15860,15860,15860,0
|
|
20240425,183800,66735676420,15860,15860,15860,15860,0
|
|
20240425,183700,66735676420,15860,15860,15860,15860,0
|
|
20240425,183600,66735676420,15860,15860,15860,15860,0
|
|
20240425,183500,66735676420,15860,15860,15860,15860,0
|
|
20240425,183400,66735676420,15860,15860,15860,15860,0
|
|
20240425,183300,66735676420,15860,15860,15860,15860,0
|
|
20240425,183200,66735676420,15860,15860,15860,15860,0
|
|
20240425,183100,66735676420,15860,15860,15860,15860,0
|
|
20240425,183000,66735676420,15860,15860,15860,15860,0
|
|
20240425,182900,66735676420,15860,15860,15860,15860,0
|
|
20240425,182800,66735676420,15860,15860,15860,15860,0
|
|
20240425,182700,66735676420,15860,15860,15860,15860,0
|
|
20240425,182600,66735676420,15860,15860,15860,15860,0
|
|
20240425,182500,66735676420,15860,15860,15860,15860,0
|
|
20240425,182400,66735676420,15860,15860,15860,15860,0
|
|
20240425,182300,66735676420,15860,15860,15860,15860,0
|
|
20240425,182200,66735676420,15860,15860,15860,15860,0
|
|
20240425,182100,66735676420,15860,15860,15860,15860,0
|
|
20240425,182000,66735676420,15860,15860,15860,15860,0
|
|
20240425,181900,66735676420,15860,15860,15860,15860,0
|
|
20240425,181800,66735676420,15860,15860,15860,15860,0
|
|
20240425,181700,66735676420,15860,15860,15860,15860,83262
|
|
20240425,181600,66735676420,15860,15860,15860,15860,0
|
|
20240425,181500,66735676420,15860,15860,15860,15860,0
|
|
20240425,181400,66735676420,15860,15860,15860,15860,0
|
|
20240425,181300,66735676420,15860,15860,15860,15860,0
|
|
20240425,181200,66735676420,15860,15860,15860,15860,0
|
|
20240425,181100,66735676420,15860,15860,15860,15860,0
|
|
20240425,181000,66735676420,15860,15860,15860,15860,0
|
|
20240425,180900,66735676420,15860,15860,15860,15860,0
|
|
20240425,180800,66735676420,15860,15860,15860,15860,0
|
|
20240425,180700,66735676420,15860,15860,15860,15860,0
|
|
20240425,180600,66735676420,15860,15860,15860,15860,0
|
|
20240425,180500,66735676420,15860,15860,15860,15860,0
|
|
20240425,180400,66735676420,15860,15860,15860,15860,0
|
|
20240425,180300,66735676420,15860,15860,15860,15860,0
|
|
20240425,180200,66735676420,15860,15860,15860,15860,0
|
|
20240425,180100,66735676420,15860,15860,15860,15860,0
|
|
20240425,180000,66735676420,15860,15860,15860,15860,0
|
|
20240425,175900,66735676420,15860,15860,15860,15860,0
|
|
20240425,175800,66735676420,15860,15860,15860,15860,0
|
|
20240425,175700,66735676420,15860,15860,15860,15860,0
|
|
20240425,175600,66735676420,15860,15860,15860,15860,0
|
|
20240425,175500,66735676420,15860,15860,15860,15860,0
|
|
20240425,175400,66735676420,15860,15860,15860,15860,0
|
|
20240425,175300,66735676420,15860,15860,15860,15860,0
|
|
20240425,175200,66735676420,15860,15860,15860,15860,0
|
|
20240425,175100,66735676420,15860,15860,15860,15860,0
|
|
20240425,175000,66735676420,15860,15860,15860,15860,0
|
|
20240425,174900,66735676420,15860,15860,15860,15860,0
|
|
20240425,174800,66735676420,15860,15860,15860,15860,0
|
|
20240425,174700,66735676420,15860,15860,15860,15860,83262
|
|
20240425,174600,66735676420,15860,15860,15860,15860,0
|
|
20240425,174500,66735676420,15860,15860,15860,15860,0
|
|
20240425,174400,66735676420,15860,15860,15860,15860,0
|
|
20240425,174300,66735676420,15860,15860,15860,15860,0
|
|
20240425,174200,66735676420,15860,15860,15860,15860,0
|
|
20240425,174100,66735676420,15860,15860,15860,15860,0
|
|
20240425,174000,66735676420,15860,15860,15860,15860,0
|
|
20240425,173900,66735676420,15860,15860,15860,15860,0
|
|
20240425,173800,66735676420,15860,15860,15860,15860,0
|
|
20240425,173700,66735676420,15860,15860,15860,15860,0
|
|
20240425,173600,66735676420,15860,15860,15860,15860,0
|
|
20240425,173500,66735676420,15860,15860,15860,15860,0
|
|
20240425,173400,66735676420,15860,15860,15860,15860,0
|
|
20240425,173300,66735676420,15860,15860,15860,15860,0
|
|
20240425,173200,66735676420,15860,15860,15860,15860,0
|
|
20240425,173100,66735676420,15860,15860,15860,15860,0
|
|
20240425,173000,66735676420,15860,15860,15860,15860,0
|
|
20240425,172900,66735676420,15860,15860,15860,15860,0
|
|
20240425,172800,66735676420,15860,15860,15860,15860,0
|
|
20240425,172700,66735676420,15860,15860,15860,15860,0
|
|
20240425,172600,66735676420,15860,15860,15860,15860,0
|
|
20240425,172500,66735676420,15860,15860,15860,15860,0
|
|
20240425,172400,66735676420,15860,15860,15860,15860,0
|
|
20240425,172300,66735676420,15860,15860,15860,15860,0
|
|
20240425,172200,66735676420,15860,15860,15860,15860,0
|
|
20240425,172100,66735676420,15860,15860,15860,15860,0
|
|
20240425,172000,66735676420,15860,15860,15860,15860,0
|
|
20240425,171900,66735676420,15860,15860,15860,15860,0
|
|
20240425,171800,66735676420,15860,15860,15860,15860,0
|
|
20240425,171700,66735676420,15860,15860,15860,15860,83262
|
|
20240425,171600,66735676420,15860,15860,15860,15860,0
|
|
20240425,171500,66735676420,15860,15860,15860,15860,0
|
|
20240425,171400,66735676420,15860,15860,15860,15860,0
|
|
20240425,171300,66735676420,15860,15860,15860,15860,0
|
|
20240425,171200,66735676420,15860,15860,15860,15860,0
|
|
20240425,171100,66735676420,15860,15860,15860,15860,0
|
|
20240425,171000,66735676420,15860,15860,15860,15860,0
|
|
20240425,170900,66735676420,15860,15860,15860,15860,0
|
|
20240425,170800,66735676420,15860,15860,15860,15860,0
|
|
20240425,170700,66735676420,15860,15860,15860,15860,0
|
|
20240425,170600,66735676420,15860,15860,15860,15860,0
|
|
20240425,170500,66735676420,15860,15860,15860,15860,0
|
|
20240425,170400,66735676420,15860,15860,15860,15860,0
|
|
20240425,170300,66735676420,15860,15860,15860,15860,0
|
|
20240425,170200,66735676420,15860,15860,15860,15860,0
|
|
20240425,170100,66735676420,15860,15860,15860,15860,0
|
|
20240425,170000,66735676420,15860,15860,15860,15860,0
|
|
20240425,165900,66735676420,15860,15860,15860,15860,0
|
|
20240425,165800,66735676420,15860,15860,15860,15860,0
|
|
20240425,165700,66735676420,15860,15860,15860,15860,0
|
|
20240425,165600,66735676420,15860,15860,15860,15860,0
|
|
20240425,165500,66735676420,15860,15860,15860,15860,0
|
|
20240425,165400,66735676420,15860,15860,15860,15860,0
|
|
20240425,165300,66735676420,15860,15860,15860,15860,0
|
|
20240425,165200,66735676420,15860,15860,15860,15860,0
|
|
20240425,165100,66735676420,15860,15860,15860,15860,0
|
|
20240425,165000,66735676420,15860,15860,15860,15860,0
|
|
20240425,164900,66735676420,15860,15860,15860,15860,0
|
|
20240425,164800,66735676420,15860,15860,15860,15860,0
|
|
20240425,164700,66735676420,15860,15860,15860,15860,83262
|
|
20240425,164600,66735676420,15860,15860,15860,15860,0
|
|
20240425,164500,66735676420,15860,15860,15860,15860,0
|
|
20240425,164400,66735676420,15860,15860,15860,15860,0
|
|
20240425,164300,66735676420,15860,15860,15860,15860,0
|
|
20240425,164200,66735676420,15860,15860,15860,15860,0
|
|
20240425,164100,66735676420,15860,15860,15860,15860,0
|
|
20240425,164000,66735676420,15860,15860,15860,15860,0
|
|
20240425,163900,66735676420,15860,15860,15860,15860,0
|
|
20240425,163800,66735676420,15860,15860,15860,15860,0
|
|
20240425,163700,66735676420,15860,15860,15860,15860,0
|
|
20240425,163600,66735676420,15860,15860,15860,15860,0
|
|
20240425,163500,66735676420,15860,15860,15860,15860,0
|
|
20240425,163400,66735676420,15860,15860,15860,15860,0
|
|
20240425,163300,66735676420,15860,15860,15860,15860,0
|
|
20240425,163200,66735676420,15860,15860,15860,15860,0
|
|
20240425,163100,66735676420,15860,15860,15860,15860,0
|
|
20240425,163000,66735676420,15860,15860,15860,15860,0
|
|
20240425,162900,66735676420,15860,15860,15860,15860,0
|
|
20240425,162800,66735676420,15860,15860,15860,15860,0
|
|
20240425,162700,66735676420,15860,15860,15860,15860,0
|
|
20240425,162600,66735676420,15860,15860,15860,15860,0
|
|
20240425,162500,66735676420,15860,15860,15860,15860,0
|
|
20240425,162400,66735676420,15860,15860,15860,15860,0
|
|
20240425,162300,66735676420,15860,15860,15860,15860,0
|
|
20240425,162200,66735676420,15860,15860,15860,15860,0
|
|
20240425,162100,66735676420,15860,15860,15860,15860,0
|
|
20240425,162000,66735676420,15860,15860,15860,15860,0
|
|
20240425,161900,66735676420,15860,15860,15860,15860,0
|
|
20240425,161800,66735676420,15860,15860,15860,15860,0
|
|
20240425,161700,66735676420,15860,15860,15860,15860,83262
|
|
20240425,161600,66735676420,15860,15860,15860,15860,0
|
|
20240425,161500,66735676420,15860,15860,15860,15860,0
|
|
20240425,161400,66735676420,15860,15860,15860,15860,0
|
|
20240425,161300,66735676420,15860,15860,15860,15860,0
|
|
20240425,161200,66735676420,15860,15860,15860,15860,0
|
|
20240425,161100,66735676420,15860,15860,15860,15860,0
|
|
20240425,161000,66735676420,15860,15860,15860,15860,0
|
|
20240425,160900,66735676420,15860,15860,15860,15860,0
|
|
20240425,160800,66735676420,15860,15860,15860,15860,0
|
|
20240425,160700,66735676420,15860,15860,15860,15860,0
|
|
20240425,160600,66735676420,15860,15860,15860,15860,0
|
|
20240425,160500,66735676420,15860,15860,15860,15860,0
|
|
20240425,160400,66735676420,15860,15860,15860,15860,0
|
|
20240425,160300,66735676420,15860,15860,15860,15860,0
|
|
20240425,160200,66735676420,15860,15860,15860,15860,0
|
|
20240425,160100,66735676420,15860,15860,15860,15860,0
|
|
20240425,160000,66735676420,15860,15860,15860,15860,0
|
|
20240425,155900,66735676420,15860,15860,15860,15860,0
|
|
20240425,155800,66735676420,15860,15860,15860,15860,0
|
|
20240425,155700,66735676420,15860,15860,15860,15860,0
|
|
20240425,155600,66735676420,15860,15860,15860,15860,0
|
|
20240425,155500,66735676420,15860,15860,15860,15860,0
|
|
20240425,155400,66735676420,15860,15860,15860,15860,0
|
|
20240425,155300,66735676420,15860,15860,15860,15860,0
|
|
20240425,155200,66735676420,15860,15860,15860,15860,0
|
|
20240425,155100,66735676420,15860,15860,15860,15860,0
|
|
20240425,155000,66735676420,15860,15860,15860,15860,0
|
|
20240425,154900,66735676420,15860,15860,15860,15860,0
|
|
20240425,154800,66735676420,15860,15860,15860,15860,0
|
|
20240425,154700,66735676420,15860,15860,15860,15860,83262
|
|
20240425,154600,66735676420,15860,15860,15860,15860,0
|
|
20240425,154500,66735676420,15860,15860,15860,15860,0
|
|
20240425,154400,66735676420,15860,15860,15860,15860,0
|
|
20240425,154300,66735676420,15860,15860,15860,15860,0
|
|
20240425,154200,66735676420,15860,15860,15860,15860,0
|
|
20240425,154100,66735676420,15860,15860,15860,15860,0
|
|
20240425,154000,66735676420,15860,15860,15860,15860,0
|
|
20240425,153900,66735676420,15860,15860,15860,15860,0
|
|
20240425,153800,66735676420,15860,15860,15860,15860,0
|
|
20240425,153700,66735676420,15860,15860,15860,15860,0
|
|
20240425,153600,66735676420,15860,15860,15860,15860,0
|
|
20240425,153500,66735676420,15860,15860,15860,15860,0
|
|
20240425,153400,66735676420,15860,15860,15860,15860,0
|
|
20240425,153300,66735676420,15860,15860,15860,15860,0
|
|
20240425,153200,66735676420,15860,15860,15860,15860,0
|
|
20240425,153100,66735676420,15860,15860,15860,15860,0
|
|
20240425,153000,66735676420,15860,15860,15860,15860,83262
|
|
20240425,152900,65415141100,15920,15920,15920,15920,0
|
|
20240425,152800,65415141100,15920,15920,15920,15920,0
|
|
20240425,152700,65415141100,15920,15920,15920,15920,0
|
|
20240425,152600,65415141100,15920,15920,15920,15920,0
|
|
20240425,152500,65415141100,15920,15920,15920,15920,0
|
|
20240425,152400,65415141100,15920,15920,15920,15920,0
|
|
20240425,152300,65415141100,15920,15920,15920,15920,0
|
|
20240425,152200,65415141100,15920,15920,15920,15920,0
|
|
20240425,152100,65415141100,15920,15920,15920,15920,0
|
|
20240425,152000,65415141100,15920,15920,15920,15920,0
|
|
20240425,151900,65415141100,15920,15910,15930,15910,3499
|
|
20240425,151800,65359437670,15920,15930,15930,15910,10531
|
|
20240425,151700,65191845130,15930,15910,15930,15910,3775
|
|
20240425,151600,65131744050,15920,15910,15920,15900,12880
|
|
20240425,151500,64926802430,15920,15920,15920,15910,2167
|
|
20240425,151400,64892306910,15910,15910,15920,15900,3289
|
|
20240425,151300,64839968650,15900,15920,15920,15900,4579
|
|
20240425,151200,64767102950,15910,15900,15920,15900,5247
|
|
20240425,151100,64683619570,15900,15910,15910,15900,2422
|
|
20240425,151000,64645097070,15910,15890,15910,15890,3755
|
|
20240425,150900,64585399860,15890,15900,15900,15890,1932
|
|
20240425,150800,64554683770,15900,15900,15900,15890,2398
|
|
20240425,150700,64516566530,15890,15900,15900,15880,9833
|
|
20240425,150600,64360322400,15900,15890,15900,15890,5170
|
|
20240425,150500,64278124600,15890,15880,15900,15880,3989
|
|
20240425,150400,64214738200,15880,15890,15890,15870,3260
|
|
20240425,150300,64162963450,15890,15880,15890,15870,3730
|
|
20240425,150200,64103711550,15880,15870,15890,15870,5963
|
|
20240425,150100,64009023640,15870,15880,15880,15870,8707
|
|
20240425,150000,63870820480,15880,15880,15890,15870,6682
|
|
20240425,145900,63764717970,15890,15880,15890,15880,5536
|
|
20240425,145800,63676801540,15880,15880,15890,15880,5889
|
|
20240425,145700,63583276340,15880,15910,15910,15880,30730
|
|
20240425,145600,63094749810,15900,15900,15910,15900,12005
|
|
20240425,145500,62903853700,15910,15920,15920,15900,18796
|
|
20240425,145400,62604806000,15920,15910,15920,15910,2541
|
|
20240425,145300,62564368110,15920,15930,15930,15910,7466
|
|
20240425,145200,62445507630,15920,15930,15930,15920,1814
|
|
20240425,145100,62416620340,15930,15920,15930,15920,2331
|
|
20240425,145000,62379498870,15920,15930,15930,15920,2500
|
|
20240425,144900,62339684840,15920,15920,15930,15920,1331
|
|
20240425,144800,62318488350,15920,15920,15930,15920,3320
|
|
20240425,144700,62265613450,15920,15930,15940,15910,10913
|
|
20240425,144600,62091869320,15930,15920,15940,15920,4412
|
|
20240425,144500,62021584150,15930,15920,15940,15920,2474
|
|
20240425,144400,61982185350,15920,15920,15940,15920,6995
|
|
20240425,144300,61870788910,15920,15930,15940,15920,1650
|
|
20240425,144200,61844506330,15920,15950,15950,15920,12787
|
|
20240425,144100,61640822330,15930,15940,15960,15930,4158
|
|
20240425,144000,61574535320,15940,15950,15950,15930,4189
|
|
20240425,143900,61507746160,15950,15940,15950,15930,2778
|
|
20240425,143800,61463470130,15940,15930,15950,15930,3245
|
|
20240425,143700,61411770050,15940,15930,15940,15930,1528
|
|
20240425,143600,61387418670,15930,15920,15930,15920,5178
|
|
20240425,143500,61304935010,15930,15920,15930,15920,2879
|
|
20240425,143400,61259089460,15930,15920,15930,15920,1831
|
|
20240425,143300,61229931760,15930,15920,15930,15920,1810
|
|
20240425,143200,61201110840,15930,15920,15930,15910,2563
|
|
20240425,143100,61160307780,15920,15910,15920,15910,2972
|
|
20240425,143000,61113001670,15910,15930,15930,15910,3021
|
|
20240425,142900,61064907220,15930,15910,15930,15910,7299
|
|
20240425,142800,60948726290,15920,15910,15920,15910,4302
|
|
20240425,142700,60880265180,15920,15920,15930,15910,7189
|
|
20240425,142600,60765798620,15920,15930,15940,15920,7874
|
|
20240425,142500,60640369420,15940,15940,15940,15930,2824
|
|
20240425,142400,60595358520,15940,15940,15950,15930,8748
|
|
20240425,142300,60455937620,15950,15950,15960,15940,5323
|
|
20240425,142200,60371026080,15960,15960,15960,15950,3091
|
|
20240425,142100,60321701750,15960,15940,15960,15940,2777
|
|
20240425,142000,60277418080,15950,15950,15960,15940,2521
|
|
20240425,141900,60237206890,15950,15960,15960,15950,6793
|
|
20240425,141800,60128843500,15960,15960,15970,15950,3575
|
|
20240425,141700,60071787130,15970,15970,15980,15960,19201
|
|
20240425,141600,59765288770,15980,15980,15990,15970,15858
|
|
20240425,141500,59511908350,15980,15990,16000,15980,3668
|
|
20240425,141400,59453277070,15990,15980,16000,15980,1248
|
|
20240425,141300,59433321700,15980,15990,16000,15980,1121
|
|
20240425,141200,59415391060,15990,15990,16000,15980,6072
|
|
20240425,141100,59318295480,15990,15990,16000,15990,1042
|
|
20240425,141000,59301623870,15990,16010,16010,15990,1905
|
|
20240425,140900,59271150530,16010,15990,16010,15990,2181
|
|
20240425,140800,59236241680,15990,16000,16000,15980,4190
|
|
20240425,140700,59169215190,16000,15990,16010,15990,6377
|
|
20240425,140600,59067185970,15990,15980,16000,15980,902
|
|
20240425,140500,59052763260,15980,15980,15990,15970,518
|
|
20240425,140400,59044484090,15980,15990,16000,15970,6394
|
|
20240425,140300,58942266750,16000,15990,16000,15980,1185
|
|
20240425,140200,58923320020,15980,15990,16000,15980,1503
|
|
20240425,140100,58899289750,15990,15990,15990,15980,1640
|
|
20240425,140000,58873073660,15980,15980,15990,15970,1446
|
|
20240425,135900,58849967010,15970,15970,15980,15970,4040
|
|
20240425,135800,58785440180,15980,15970,15980,15970,1129
|
|
20240425,135700,58767401350,15980,15980,15980,15970,6536
|
|
20240425,135600,58662977590,15980,15980,15990,15970,1410
|
|
20240425,135500,58640442080,15980,15970,15980,15970,1022
|
|
20240425,135400,58624112850,15970,15960,15970,15950,4283
|
|
20240425,135300,58555753280,15950,15950,15960,15950,2086
|
|
20240425,135200,58522472320,15950,15950,15960,15950,957
|
|
20240425,135100,58507200800,15950,15960,15970,15950,2874
|
|
20240425,135000,58461331220,15960,15970,15970,15950,4999
|
|
20240425,134900,58381536680,15970,16000,16010,15960,10315
|
|
20240425,134800,58216752840,16010,16000,16010,15990,3171
|
|
20240425,134700,58166026550,15990,15990,16000,15990,1484
|
|
20240425,134600,58142287600,15990,16000,16010,15990,4550
|
|
20240425,134500,58069482960,16010,16020,16030,15980,5809
|
|
20240425,134400,57976497100,16030,15980,16030,15980,3543
|
|
20240425,134300,57919785730,15990,15980,15990,15970,1016
|
|
20240425,134200,57903546350,15980,15970,15990,15970,2741
|
|
20240425,134100,57859755960,15970,15980,15980,15970,2625
|
|
20240425,134000,57817827300,15980,15970,15980,15970,2445
|
|
20240425,133900,57778763980,15980,15970,15980,15970,1702
|
|
20240425,133800,57751574780,15980,15990,15990,15970,5602
|
|
20240425,133700,57662053330,15990,16010,16010,15990,1280
|
|
20240425,133600,57641576050,16000,16000,16010,16000,4760
|
|
20240425,133500,57565400620,16010,16000,16010,15980,4402
|
|
20240425,133400,57494969730,16000,15990,16000,15980,963
|
|
20240425,133300,57479571670,15990,16000,16000,15970,3174
|
|
20240425,133200,57428827160,15990,15970,16000,15960,15611
|
|
20240425,133100,57179487230,15960,15980,15980,15960,13477
|
|
20240425,133000,56964310000,15990,15990,16000,15980,5016
|
|
20240425,132900,56884121230,16000,16000,16010,15990,5751
|
|
20240425,132800,56792105050,16000,16000,16000,15990,1270
|
|
20240425,132700,56771788400,16000,16000,16010,15990,5371
|
|
20240425,132600,56685857770,16000,15990,16010,15990,1595
|
|
20240425,132500,56660340590,16000,16010,16020,15990,6328
|
|
20240425,132400,56559064670,16000,16000,16020,16000,1035
|
|
20240425,132300,56542492960,16010,15990,16010,15990,2201
|
|
20240425,132200,56507274810,16000,15980,16000,15980,2816
|
|
20240425,132100,56462238910,15990,15980,16000,15970,963
|
|
20240425,132000,56446841030,15970,15990,16000,15970,2251
|
|
20240425,131900,56410859020,15990,15980,16000,15970,5662
|
|
20240425,131800,56320277390,15970,16000,16000,15960,5837
|
|
20240425,131700,56227014020,16000,15970,16000,15970,3839
|
|
20240425,131600,56165686350,15980,15950,15980,15940,2779
|
|
20240425,131500,56121336170,15950,15940,15950,15930,5199
|
|
20240425,131400,56038474640,15930,15970,15980,15930,23717
|
|
20240425,131300,55660181890,15970,15990,16000,15960,13123
|
|
20240425,131200,55450473730,15990,16000,16000,15990,2721
|
|
20240425,131100,55406957450,16000,15990,16000,15990,2414
|
|
20240425,131000,55368338060,15990,16000,16010,15990,4099
|
|
20240425,130900,55302758970,16000,15990,16010,15990,1303
|
|
20240425,130800,55281913630,15990,16010,16010,15990,25540
|
|
20240425,130700,54873329490,16010,16030,16040,16000,9332
|
|
20240425,130600,54723880430,16040,16030,16040,16020,1473
|
|
20240425,130500,54700272580,16030,16020,16040,16020,2189
|
|
20240425,130400,54665194750,16020,16030,16030,16020,1478
|
|
20240425,130300,54641511290,16020,16020,16040,16010,1820
|
|
20240425,130200,54612348960,16020,16030,16040,16010,5074
|
|
20240425,130100,54531061270,16030,16030,16040,16020,5462
|
|
20240425,130000,54443492450,16030,16040,16050,16030,4568
|
|
20240425,125900,54370228360,16040,16040,16050,16040,1389
|
|
20240425,125800,54347941750,16040,16030,16040,16030,1984
|
|
20240425,125700,54316131890,16030,16050,16050,16020,4613
|
|
20240425,125600,54242179030,16050,16060,16070,16040,6604
|
|
20240425,125500,54136118050,16060,16070,16080,16060,3864
|
|
20240425,125400,54074023210,16070,16060,16090,16060,2152
|
|
20240425,125300,54039426940,16070,16070,16070,16060,2409
|
|
20240425,125200,54000719160,16060,16050,16070,16050,1614
|
|
20240425,125100,53974788030,16060,16060,16070,16050,3259
|
|
20240425,125000,53922449620,16070,16060,16070,16060,2598
|
|
20240425,124900,53880703530,16070,16060,16070,16060,1019
|
|
20240425,124800,53864330480,16060,16070,16080,16050,2339
|
|
20240425,124700,53826752210,16080,16080,16090,16070,2824
|
|
20240425,124600,53781348050,16080,16070,16080,16070,2385
|
|
20240425,124500,53743001280,16080,16080,16080,16070,6141
|
|
20240425,124400,53644263700,16070,16070,16070,16050,2603
|
|
20240425,124300,53602444810,16070,16040,16080,16040,3363
|
|
20240425,124200,53548429080,16050,16040,16050,16030,1270
|
|
20240425,124100,53528058240,16040,16030,16050,16030,1461
|
|
20240425,124000,53504625340,16030,16060,16070,16030,4650
|
|
20240425,123900,53430016200,16060,16010,16070,16010,9879
|
|
20240425,123800,53271641710,16000,16000,16010,16000,949
|
|
20240425,123700,53256452070,16010,16010,16020,16000,4945
|
|
20240425,123600,53177265530,16010,16000,16020,16000,2320
|
|
20240425,123500,53140128300,16010,16010,16020,16000,5014
|
|
20240425,123400,53059846870,16020,16020,16020,16000,4495
|
|
20240425,123300,52987878730,16020,16020,16030,16010,1694
|
|
20240425,123200,52960739970,16020,16030,16040,16010,2301
|
|
20240425,123100,52923865890,16030,16020,16040,16010,7844
|
|
20240425,123000,52798171130,16020,16010,16030,16000,3585
|
|
20240425,122900,52740755810,16010,16000,16010,15990,5142
|
|
20240425,122800,52658495490,16010,16010,16020,16000,5321
|
|
20240425,122700,52573308460,16010,16020,16020,16010,2171
|
|
20240425,122600,52538539360,16020,16000,16020,16000,1189
|
|
20240425,122500,52519500890,16000,16030,16030,16000,5525
|
|
20240425,122400,52431018230,16030,16010,16030,16010,3793
|
|
20240425,122300,52370264920,16010,16010,16030,16010,8659
|
|
20240425,122200,52231533230,16010,16000,16020,16000,3066
|
|
20240425,122100,52182457330,16000,16000,16020,15980,7408
|
|
20240425,122000,52063965310,16010,16040,16040,15990,43320
|
|
20240425,121900,51370421670,16040,16040,16050,16030,2962
|
|
20240425,121800,51322915040,16050,16030,16050,16030,1529
|
|
20240425,121700,51298387870,16030,16040,16040,16030,1639
|
|
20240425,121600,51272099540,16040,16060,16070,16040,8274
|
|
20240425,121500,51139293190,16060,16050,16060,16040,1933
|
|
20240425,121400,51108264700,16050,16050,16050,16040,1102
|
|
20240425,121300,51090580240,16040,16050,16060,16040,2410
|
|
20240425,121200,51051905800,16040,16050,16050,16040,1581
|
|
20240425,121100,51026536750,16050,16040,16050,16040,1769
|
|
20240425,121000,50998148340,16050,16050,16050,16040,1786
|
|
20240425,120900,50969492890,16040,16060,16060,16040,4689
|
|
20240425,120800,50894256960,16040,16060,16060,16040,4095
|
|
20240425,120700,50828531000,16050,16070,16070,16050,3599
|
|
20240425,120600,50770720600,16070,16070,16070,16060,682
|
|
20240425,120500,50759762810,16060,16070,16070,16050,2318
|
|
20240425,120400,50722532010,16070,16070,16080,16050,6515
|
|
20240425,120300,50617872800,16070,16060,16070,16060,1178
|
|
20240425,120200,50598947640,16060,16050,16070,16040,2550
|
|
20240425,120100,50558012370,16040,16040,16060,16040,3016
|
|
20240425,120000,50509611240,16040,16060,16060,16040,6026
|
|
20240425,115900,50412903640,16060,16080,16080,16060,12480
|
|
20240425,115800,50212363900,16070,16080,16090,16070,2626
|
|
20240425,115700,50170146040,16080,16090,16090,16080,2638
|
|
20240425,115600,50127716290,16080,16090,16100,16070,14639
|
|
20240425,115500,49892279540,16090,16100,16100,16090,1884
|
|
20240425,115400,49861964950,16090,16100,16100,16090,1613
|
|
20240425,115300,49836000500,16100,16100,16110,16090,2155
|
|
20240425,115200,49801304860,16110,16120,16140,16100,5625
|
|
20240425,115100,49710661860,16130,16120,16140,16120,1935
|
|
20240425,115000,49679456260,16120,16140,16140,16120,2918
|
|
20240425,114900,49632411290,16140,16130,16140,16130,1192
|
|
20240425,114800,49613177780,16130,16130,16130,16120,4588
|
|
20240425,114700,49539179280,16140,16140,16140,16130,2221
|
|
20240425,114600,49503337380,16140,16140,16140,16130,2220
|
|
20240425,114500,49467509200,16130,16140,16150,16130,4747
|
|
20240425,114400,49390892070,16140,16130,16140,16130,1185
|
|
20240425,114300,49371771320,16130,16130,16140,16130,2393
|
|
20240425,114200,49333161650,16130,16140,16140,16130,1801
|
|
20240425,114100,49304102980,16140,16130,16140,16120,3356
|
|
20240425,114000,49249952210,16120,16100,16120,16090,3420
|
|
20240425,113900,49194869990,16090,16090,16100,16090,2072
|
|
20240425,113800,49161527480,16090,16100,16100,16090,956
|
|
20240425,113700,49146140670,16100,16070,16110,16070,3775
|
|
20240425,113600,49085385800,16070,16080,16080,16070,3151
|
|
20240425,113500,49034742060,16090,16100,16100,16060,5195
|
|
20240425,113400,48951219140,16090,16080,16100,16070,4114
|
|
20240425,113300,48885052900,16080,16060,16080,16060,1373
|
|
20240425,113200,48862985620,16060,16050,16080,16050,6384
|
|
20240425,113100,48760461940,16070,16090,16090,16050,8680
|
|
20240425,113000,48621014660,16090,16100,16110,16080,8005
|
|
20240425,112900,48492185490,16100,16090,16130,16090,2637
|
|
20240425,112800,48449707170,16100,16100,16120,16090,1305
|
|
20240425,112700,48428689510,16120,16090,16140,16090,6729
|
|
20240425,112600,48320281350,16090,16090,16100,16070,7041
|
|
20240425,112500,48207036890,16090,16090,16100,16090,2048
|
|
20240425,112400,48174075120,16100,16100,16130,16090,6135
|
|
20240425,112300,48075249850,16100,16090,16130,16080,5866
|
|
20240425,112200,47980805900,16090,16090,16110,16090,6992
|
|
20240425,112100,47868272140,16080,16100,16100,16070,9444
|
|
20240425,112000,47716339910,16090,16110,16130,16080,21046
|
|
20240425,111900,47377427690,16120,16130,16140,16120,7035
|
|
20240425,111800,47263960830,16140,16150,16160,16130,6799
|
|
20240425,111700,47154187790,16160,16170,16180,16150,5165
|
|
20240425,111600,47070692720,16170,16180,16180,16170,2879
|
|
20240425,111500,47024115830,16180,16180,16190,16170,5865
|
|
20240425,111400,46929202350,16180,16200,16200,16180,3724
|
|
20240425,111300,46868906710,16200,16190,16200,16180,4292
|
|
20240425,111200,46799421180,16190,16160,16190,16160,1972
|
|
20240425,111100,46767521470,16170,16170,16190,16160,5023
|
|
20240425,111000,46686288190,16170,16210,16220,16160,13134
|
|
20240425,110900,46473589950,16210,16160,16210,16160,8222
|
|
20240425,110800,46340492520,16170,16170,16180,16160,4403
|
|
20240425,110700,46269323170,16170,16170,16180,16160,6987
|
|
20240425,110600,46156347160,16180,16180,16180,16160,5338
|
|
20240425,110500,46070032200,16180,16170,16180,16160,4326
|
|
20240425,110400,46000072990,16170,16160,16180,16160,2002
|
|
20240425,110300,45967704610,16160,16150,16170,16140,4902
|
|
20240425,110200,45888514000,16150,16140,16150,16130,4379
|
|
20240425,110100,45817816700,16140,16140,16150,16130,7039
|
|
20240425,110000,45704218340,16140,16150,16150,16130,3070
|
|
20240425,105900,45654670650,16150,16140,16150,16120,7654
|
|
20240425,105800,45531208850,16150,16130,16150,16130,1834
|
|
20240425,105700,45501604460,16130,16130,16150,16110,7290
|
|
20240425,105600,45383980510,16120,16110,16140,16110,9997
|
|
20240425,105500,45222707130,16120,16090,16140,16080,13203
|
|
20240425,105400,45009911400,16090,16070,16100,16060,4966
|
|
20240425,105300,44930040250,16070,16090,16130,16060,11463
|
|
20240425,105200,44745503600,16090,16090,16100,16080,3520
|
|
20240425,105100,44688872560,16090,16060,16100,16040,14084
|
|
20240425,105000,44462470230,16050,16060,16070,16030,20813
|
|
20240425,104900,44128556580,16060,16070,16080,16050,10574
|
|
20240425,104800,43958694520,16070,16070,16100,16060,15484
|
|
20240425,104700,43709760340,16070,16080,16100,16060,7202
|
|
20240425,104600,43593999540,16080,16110,16120,16050,45042
|
|
20240425,104500,42869823890,16120,16150,16150,16110,10243
|
|
20240425,104400,42704612210,16150,16120,16160,16100,21318
|
|
20240425,104300,42360651580,16120,16160,16160,16100,20986
|
|
20240425,104200,42022143430,16150,16200,16200,16150,38505
|
|
20240425,104100,41399448870,16190,16280,16290,16180,21060
|
|
20240425,104000,41057943190,16290,16330,16340,16270,8806
|
|
20240425,103900,40914286450,16320,16280,16330,16280,8987
|
|
20240425,103800,40767787090,16280,16300,16300,16250,11098
|
|
20240425,103700,40587047310,16300,16340,16350,16280,14049
|
|
20240425,103600,40357775210,16340,16350,16360,16300,27261
|
|
20240425,103500,39912524960,16370,16370,16390,16310,55330
|
|
20240425,103400,39006669810,16380,16330,16380,16310,38890
|
|
20240425,103300,38370663110,16320,16260,16330,16260,60851
|
|
20240425,103200,37379115200,16260,16250,16260,16240,9799
|
|
20240425,103100,37219904330,16250,16240,16260,16230,11701
|
|
20240425,103000,37029825040,16240,16230,16240,16220,10761
|
|
20240425,102900,36855139550,16230,16260,16270,16230,8935
|
|
20240425,102800,36709937200,16260,16240,16280,16230,7686
|
|
20240425,102700,36584944490,16240,16240,16260,16220,12871
|
|
20240425,102600,36375884430,16250,16230,16250,16210,7381
|
|
20240425,102500,36256099490,16220,16270,16280,16200,15388
|
|
20240425,102400,36006349080,16270,16250,16280,16250,17482
|
|
20240425,102300,35721870230,16250,16220,16270,16210,21522
|
|
20240425,102200,35372238450,16230,16190,16230,16190,26831
|
|
20240425,102100,34937381600,16190,16220,16230,16180,29928
|
|
20240425,102000,34452195070,16230,16250,16260,16210,20027
|
|
20240425,101900,34127207460,16250,16300,16300,16240,20779
|
|
20240425,101800,33789088930,16300,16300,16320,16280,13379
|
|
20240425,101700,33571040320,16300,16290,16320,16280,23269
|
|
20240425,101600,33191689800,16290,16350,16360,16280,30374
|
|
20240425,101500,32696016900,16360,16280,16360,16280,52848
|
|
20240425,101400,31834063010,16280,16330,16330,16260,29992
|
|
20240425,101300,31345390910,16330,16340,16360,16320,32848
|
|
20240425,101200,30808787170,16340,16360,16360,16320,26612
|
|
20240425,101100,30373955230,16360,16390,16400,16330,50765
|
|
20240425,101000,29542633010,16400,16350,16400,16340,25087
|
|
20240425,100900,29131892710,16350,16390,16390,16330,31053
|
|
20240425,100800,28623799290,16390,16370,16400,16360,28459
|
|
20240425,100700,28157721600,16380,16330,16380,16260,73027
|
|
20240425,100600,26965178500,16330,16300,16350,16290,65934
|
|
20240425,100500,25888750280,16300,16280,16300,16270,37805
|
|
20240425,100400,25272838520,16280,16260,16280,16260,28520
|
|
20240425,100300,24808709780,16260,16240,16260,16230,31282
|
|
20240425,100200,24300362750,16240,16230,16240,16210,15366
|
|
20240425,100100,24050978070,16220,16220,16230,16190,13328
|
|
20240425,100000,23834974650,16220,16170,16240,16170,29556
|
|
20240425,095900,23355944440,16180,16200,16220,16170,12486
|
|
20240425,095800,23153857430,16200,16220,16220,16170,16482
|
|
20240425,095700,22886826290,16180,16210,16240,16160,29127
|
|
20240425,095600,22415091970,16240,16260,16280,16200,62258
|
|
20240425,095500,21403825630,16260,16170,16260,16170,99762
|
|
20240425,095400,19786327100,16170,16100,16180,16100,83670
|
|
20240425,095300,18435105510,16100,16100,16110,16080,14239
|
|
20240425,095200,18205918630,16110,16130,16130,16100,18026
|
|
20240425,095100,17915430870,16120,16110,16130,16100,20831
|
|
20240425,095000,17579604740,16110,16090,16110,16070,21381
|
|
20240425,094900,17235490290,16090,16100,16110,16060,35772
|
|
20240425,094800,16659881000,16100,16090,16100,16090,38600
|
|
20240425,094700,16038532120,16090,16060,16090,16050,29354
|
|
20240425,094600,15566670900,16050,16040,16060,16030,46076
|
|
20240425,094500,14827330300,16030,16030,16040,16020,15807
|
|
20240425,094400,14573915690,16030,16000,16030,16000,15598
|
|
20240425,094300,14324058140,16010,16000,16010,15990,22301
|
|
20240425,094200,13967295340,16000,16000,16000,15960,8239
|
|
20240425,094100,13835532320,16000,15960,16000,15960,20447
|
|
20240425,094000,13508787160,15960,15970,15980,15950,18106
|
|
20240425,093900,13219647640,15980,15980,15990,15970,2591
|
|
20240425,093800,13178244340,15980,15950,16000,15950,8387
|
|
20240425,093700,13044167610,15960,15960,15970,15950,11430
|
|
20240425,093600,12861825260,15970,16000,16010,15960,24782
|
|
20240425,093500,12465451070,16000,15980,16010,15980,9948
|
|
20240425,093400,12306305110,15990,15960,16000,15960,9505
|
|
20240425,093300,12154467260,15970,15980,15990,15940,21897
|
|
20240425,093200,11804927320,15980,16040,16040,15970,29339
|
|
20240425,093100,11335395840,16040,16000,16050,15990,45414
|
|
20240425,093000,10607731030,15990,16000,16000,15990,41383
|
|
20240425,092900,9945727970,15990,15990,16000,15980,31911
|
|
20240425,092800,9435463270,15990,15970,15990,15950,34688
|
|
20240425,092700,8881436380,15960,15900,15970,15890,49327
|
|
20240425,092600,8095784590,15910,15860,15910,15850,44657
|
|
20240425,092500,7386423500,15860,15830,15860,15820,23619
|
|
20240425,092400,7012254390,15820,15830,15840,15810,4709
|
|
20240425,092300,6937744530,15840,15820,15840,15810,17774
|
|
20240425,092200,6656499830,15820,15840,15840,15810,7277
|
|
20240425,092100,6541358460,15840,15840,15850,15830,27425
|
|
20240425,092000,6106937990,15840,15820,15850,15810,17465
|
|
20240425,091900,5830461370,15820,15790,15820,15790,3649
|
|
20240425,091800,5772795480,15790,15820,15840,15790,16043
|
|
20240425,091700,5519039620,15820,15830,15840,15820,8728
|
|
20240425,091600,5380868270,15840,15830,15840,15820,4552
|
|
20240425,091500,5308803520,15820,15840,15850,15800,17366
|
|
20240425,091400,5033959330,15840,15850,15850,15840,9315
|
|
20240425,091300,4886375800,15850,15830,15860,15820,30236
|
|
20240425,091200,4407373600,15820,15780,15830,15770,15866
|
|
20240425,091100,4156460380,15790,15770,15790,15720,9549
|
|
20240425,091000,4006055820,15770,15750,15770,15720,14754
|
|
20240425,090900,3773878110,15740,15730,15760,15720,13093
|
|
20240425,090800,3567869200,15720,15740,15750,15720,8529
|
|
20240425,090700,3433691050,15740,15760,15780,15730,13229
|
|
20240425,090600,3225253160,15770,15750,15780,15750,9185
|
|
20240425,090500,3080454820,15750,15810,15810,15740,26549
|
|
20240425,090400,2661581810,15810,15790,15850,15790,14543
|
|
20240425,090300,2431455500,15780,15850,15860,15720,43962
|
|
20240425,090200,1736732790,15850,15810,15890,15800,32336
|
|
20240425,090100,1224703160,15800,15720,15820,15720,21953
|
|
20240425,090000,878355770,15720,15700,15720,15610,52582
|