626 lines
34 KiB
CSV
626 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,192300,71944227950,36700,36700,36700,36700,15936
|
|
20240425,192200,71944227950,36700,36700,36700,36700,0
|
|
20240425,192100,71944227950,36700,36700,36700,36700,0
|
|
20240425,192000,71944227950,36700,36700,36700,36700,0
|
|
20240425,191900,71944227950,36700,36700,36700,36700,0
|
|
20240425,191800,71944227950,36700,36700,36700,36700,0
|
|
20240425,191700,71944227950,36700,36700,36700,36700,0
|
|
20240425,191600,71944227950,36700,36700,36700,36700,0
|
|
20240425,191500,71944227950,36700,36700,36700,36700,0
|
|
20240425,191400,71944227950,36700,36700,36700,36700,0
|
|
20240425,191300,71944227950,36700,36700,36700,36700,0
|
|
20240425,191200,71944227950,36700,36700,36700,36700,0
|
|
20240425,191100,71944227950,36700,36700,36700,36700,0
|
|
20240425,191000,71944227950,36700,36700,36700,36700,0
|
|
20240425,190900,71944227950,36700,36700,36700,36700,0
|
|
20240425,190800,71944227950,36700,36700,36700,36700,0
|
|
20240425,190700,71944227950,36700,36700,36700,36700,0
|
|
20240425,190600,71944227950,36700,36700,36700,36700,0
|
|
20240425,190500,71944227950,36700,36700,36700,36700,0
|
|
20240425,190400,71944227950,36700,36700,36700,36700,0
|
|
20240425,190300,71944227950,36700,36700,36700,36700,0
|
|
20240425,190200,71944227950,36700,36700,36700,36700,0
|
|
20240425,190100,71944227950,36700,36700,36700,36700,0
|
|
20240425,190000,71944227950,36700,36700,36700,36700,0
|
|
20240425,185900,71944227950,36700,36700,36700,36700,0
|
|
20240425,185800,71944227950,36700,36700,36700,36700,0
|
|
20240425,185700,71944227950,36700,36700,36700,36700,0
|
|
20240425,185600,71944227950,36700,36700,36700,36700,0
|
|
20240425,185500,71944227950,36700,36700,36700,36700,0
|
|
20240425,185400,71944227950,36700,36700,36700,36700,0
|
|
20240425,185300,71944227950,36700,36700,36700,36700,15936
|
|
20240425,185200,71944227950,36700,36700,36700,36700,0
|
|
20240425,185100,71944227950,36700,36700,36700,36700,0
|
|
20240425,185000,71944227950,36700,36700,36700,36700,0
|
|
20240425,184900,71944227950,36700,36700,36700,36700,0
|
|
20240425,184800,71944227950,36700,36700,36700,36700,0
|
|
20240425,184700,71944227950,36700,36700,36700,36700,0
|
|
20240425,184600,71944227950,36700,36700,36700,36700,0
|
|
20240425,184500,71944227950,36700,36700,36700,36700,0
|
|
20240425,184400,71944227950,36700,36700,36700,36700,0
|
|
20240425,184300,71944227950,36700,36700,36700,36700,0
|
|
20240425,184200,71944227950,36700,36700,36700,36700,0
|
|
20240425,184100,71944227950,36700,36700,36700,36700,0
|
|
20240425,184000,71944227950,36700,36700,36700,36700,0
|
|
20240425,183900,71944227950,36700,36700,36700,36700,0
|
|
20240425,183800,71944227950,36700,36700,36700,36700,0
|
|
20240425,183700,71944227950,36700,36700,36700,36700,0
|
|
20240425,183600,71944227950,36700,36700,36700,36700,0
|
|
20240425,183500,71944227950,36700,36700,36700,36700,0
|
|
20240425,183400,71944227950,36700,36700,36700,36700,0
|
|
20240425,183300,71944227950,36700,36700,36700,36700,0
|
|
20240425,183200,71944227950,36700,36700,36700,36700,0
|
|
20240425,183100,71944227950,36700,36700,36700,36700,0
|
|
20240425,183000,71944227950,36700,36700,36700,36700,0
|
|
20240425,182900,71944227950,36700,36700,36700,36700,0
|
|
20240425,182800,71944227950,36700,36700,36700,36700,0
|
|
20240425,182700,71944227950,36700,36700,36700,36700,0
|
|
20240425,182600,71944227950,36700,36700,36700,36700,0
|
|
20240425,182500,71944227950,36700,36700,36700,36700,0
|
|
20240425,182400,71944227950,36700,36700,36700,36700,0
|
|
20240425,182300,71944227950,36700,36700,36700,36700,15936
|
|
20240425,182200,71944227950,36700,36700,36700,36700,0
|
|
20240425,182100,71944227950,36700,36700,36700,36700,0
|
|
20240425,182000,71944227950,36700,36700,36700,36700,0
|
|
20240425,181900,71944227950,36700,36700,36700,36700,0
|
|
20240425,181800,71944227950,36700,36700,36700,36700,0
|
|
20240425,181700,71944227950,36700,36700,36700,36700,0
|
|
20240425,181600,71944227950,36700,36700,36700,36700,0
|
|
20240425,181500,71944227950,36700,36700,36700,36700,0
|
|
20240425,181400,71944227950,36700,36700,36700,36700,0
|
|
20240425,181300,71944227950,36700,36700,36700,36700,0
|
|
20240425,181200,71944227950,36700,36700,36700,36700,0
|
|
20240425,181100,71944227950,36700,36700,36700,36700,0
|
|
20240425,181000,71944227950,36700,36700,36700,36700,0
|
|
20240425,180900,71944227950,36700,36700,36700,36700,0
|
|
20240425,180800,71944227950,36700,36700,36700,36700,0
|
|
20240425,180700,71944227950,36700,36700,36700,36700,0
|
|
20240425,180600,71944227950,36700,36700,36700,36700,0
|
|
20240425,180500,71944227950,36700,36700,36700,36700,0
|
|
20240425,180400,71944227950,36700,36700,36700,36700,0
|
|
20240425,180300,71944227950,36700,36700,36700,36700,0
|
|
20240425,180200,71944227950,36700,36700,36700,36700,0
|
|
20240425,180100,71944227950,36700,36700,36700,36700,0
|
|
20240425,180000,71944227950,36700,36700,36700,36700,0
|
|
20240425,175900,71944227950,36700,36700,36700,36700,0
|
|
20240425,175800,71944227950,36700,36700,36700,36700,0
|
|
20240425,175700,71944227950,36700,36700,36700,36700,0
|
|
20240425,175600,71944227950,36700,36700,36700,36700,0
|
|
20240425,175500,71944227950,36700,36700,36700,36700,0
|
|
20240425,175400,71944227950,36700,36700,36700,36700,0
|
|
20240425,175300,71944227950,36700,36700,36700,36700,15936
|
|
20240425,175200,71944227950,36700,36700,36700,36700,0
|
|
20240425,175100,71944227950,36700,36700,36700,36700,0
|
|
20240425,175000,71944227950,36700,36700,36700,36700,0
|
|
20240425,174900,71944227950,36700,36700,36700,36700,0
|
|
20240425,174800,71944227950,36700,36700,36700,36700,0
|
|
20240425,174700,71944227950,36700,36700,36700,36700,0
|
|
20240425,174600,71944227950,36700,36700,36700,36700,0
|
|
20240425,174500,71944227950,36700,36700,36700,36700,0
|
|
20240425,174400,71944227950,36700,36700,36700,36700,0
|
|
20240425,174300,71944227950,36700,36700,36700,36700,0
|
|
20240425,174200,71944227950,36700,36700,36700,36700,0
|
|
20240425,174100,71944227950,36700,36700,36700,36700,0
|
|
20240425,174000,71944227950,36700,36700,36700,36700,0
|
|
20240425,173900,71944227950,36700,36700,36700,36700,0
|
|
20240425,173800,71944227950,36700,36700,36700,36700,0
|
|
20240425,173700,71944227950,36700,36700,36700,36700,0
|
|
20240425,173600,71944227950,36700,36700,36700,36700,0
|
|
20240425,173500,71944227950,36700,36700,36700,36700,0
|
|
20240425,173400,71944227950,36700,36700,36700,36700,0
|
|
20240425,173300,71944227950,36700,36700,36700,36700,0
|
|
20240425,173200,71944227950,36700,36700,36700,36700,0
|
|
20240425,173100,71944227950,36700,36700,36700,36700,0
|
|
20240425,173000,71944227950,36700,36700,36700,36700,0
|
|
20240425,172900,71944227950,36700,36700,36700,36700,0
|
|
20240425,172800,71944227950,36700,36700,36700,36700,0
|
|
20240425,172700,71944227950,36700,36700,36700,36700,0
|
|
20240425,172600,71944227950,36700,36700,36700,36700,0
|
|
20240425,172500,71944227950,36700,36700,36700,36700,0
|
|
20240425,172400,71944227950,36700,36700,36700,36700,0
|
|
20240425,172300,71944227950,36700,36700,36700,36700,15936
|
|
20240425,172200,71944227950,36700,36700,36700,36700,0
|
|
20240425,172100,71944227950,36700,36700,36700,36700,0
|
|
20240425,172000,71944227950,36700,36700,36700,36700,0
|
|
20240425,171900,71944227950,36700,36700,36700,36700,0
|
|
20240425,171800,71944227950,36700,36700,36700,36700,0
|
|
20240425,171700,71944227950,36700,36700,36700,36700,0
|
|
20240425,171600,71944227950,36700,36700,36700,36700,0
|
|
20240425,171500,71944227950,36700,36700,36700,36700,0
|
|
20240425,171400,71944227950,36700,36700,36700,36700,0
|
|
20240425,171300,71944227950,36700,36700,36700,36700,0
|
|
20240425,171200,71944227950,36700,36700,36700,36700,0
|
|
20240425,171100,71944227950,36700,36700,36700,36700,0
|
|
20240425,171000,71944227950,36700,36700,36700,36700,0
|
|
20240425,170900,71944227950,36700,36700,36700,36700,0
|
|
20240425,170800,71944227950,36700,36700,36700,36700,0
|
|
20240425,170700,71944227950,36700,36700,36700,36700,0
|
|
20240425,170600,71944227950,36700,36700,36700,36700,0
|
|
20240425,170500,71944227950,36700,36700,36700,36700,0
|
|
20240425,170400,71944227950,36700,36700,36700,36700,0
|
|
20240425,170300,71944227950,36700,36700,36700,36700,0
|
|
20240425,170200,71944227950,36700,36700,36700,36700,0
|
|
20240425,170100,71944227950,36700,36700,36700,36700,0
|
|
20240425,170000,71944227950,36700,36700,36700,36700,0
|
|
20240425,165900,71944227950,36700,36700,36700,36700,0
|
|
20240425,165800,71944227950,36700,36700,36700,36700,0
|
|
20240425,165700,71944227950,36700,36700,36700,36700,0
|
|
20240425,165600,71944227950,36700,36700,36700,36700,0
|
|
20240425,165500,71944227950,36700,36700,36700,36700,0
|
|
20240425,165400,71944227950,36700,36700,36700,36700,0
|
|
20240425,165300,71944227950,36700,36700,36700,36700,15936
|
|
20240425,165200,71944227950,36700,36700,36700,36700,0
|
|
20240425,165100,71944227950,36700,36700,36700,36700,0
|
|
20240425,165000,71944227950,36700,36700,36700,36700,0
|
|
20240425,164900,71944227950,36700,36700,36700,36700,0
|
|
20240425,164800,71944227950,36700,36700,36700,36700,0
|
|
20240425,164700,71944227950,36700,36700,36700,36700,0
|
|
20240425,164600,71944227950,36700,36700,36700,36700,0
|
|
20240425,164500,71944227950,36700,36700,36700,36700,0
|
|
20240425,164400,71944227950,36700,36700,36700,36700,0
|
|
20240425,164300,71944227950,36700,36700,36700,36700,0
|
|
20240425,164200,71944227950,36700,36700,36700,36700,0
|
|
20240425,164100,71944227950,36700,36700,36700,36700,0
|
|
20240425,164000,71944227950,36700,36700,36700,36700,0
|
|
20240425,163900,71944227950,36700,36700,36700,36700,0
|
|
20240425,163800,71944227950,36700,36700,36700,36700,0
|
|
20240425,163700,71944227950,36700,36700,36700,36700,0
|
|
20240425,163600,71944227950,36700,36700,36700,36700,0
|
|
20240425,163500,71944227950,36700,36700,36700,36700,0
|
|
20240425,163400,71944227950,36700,36700,36700,36700,0
|
|
20240425,163300,71944227950,36700,36700,36700,36700,0
|
|
20240425,163200,71944227950,36700,36700,36700,36700,0
|
|
20240425,163100,71944227950,36700,36700,36700,36700,0
|
|
20240425,163000,71944227950,36700,36700,36700,36700,0
|
|
20240425,162900,71944227950,36700,36700,36700,36700,0
|
|
20240425,162800,71944227950,36700,36700,36700,36700,0
|
|
20240425,162700,71944227950,36700,36700,36700,36700,0
|
|
20240425,162600,71944227950,36700,36700,36700,36700,0
|
|
20240425,162500,71944227950,36700,36700,36700,36700,0
|
|
20240425,162400,71944227950,36700,36700,36700,36700,0
|
|
20240425,162300,71944227950,36700,36700,36700,36700,15936
|
|
20240425,162200,71944227950,36700,36700,36700,36700,0
|
|
20240425,162100,71944227950,36700,36700,36700,36700,0
|
|
20240425,162000,71944227950,36700,36700,36700,36700,0
|
|
20240425,161900,71944227950,36700,36700,36700,36700,0
|
|
20240425,161800,71944227950,36700,36700,36700,36700,0
|
|
20240425,161700,71944227950,36700,36700,36700,36700,0
|
|
20240425,161600,71944227950,36700,36700,36700,36700,0
|
|
20240425,161500,71944227950,36700,36700,36700,36700,0
|
|
20240425,161400,71944227950,36700,36700,36700,36700,0
|
|
20240425,161300,71944227950,36700,36700,36700,36700,0
|
|
20240425,161200,71944227950,36700,36700,36700,36700,0
|
|
20240425,161100,71944227950,36700,36700,36700,36700,0
|
|
20240425,161000,71944227950,36700,36700,36700,36700,0
|
|
20240425,160900,71944227950,36700,36700,36700,36700,0
|
|
20240425,160800,71944227950,36700,36700,36700,36700,0
|
|
20240425,160700,71944227950,36700,36700,36700,36700,0
|
|
20240425,160600,71944227950,36700,36700,36700,36700,0
|
|
20240425,160500,71944227950,36700,36700,36700,36700,0
|
|
20240425,160400,71944227950,36700,36700,36700,36700,0
|
|
20240425,160300,71944227950,36700,36700,36700,36700,0
|
|
20240425,160200,71944227950,36700,36700,36700,36700,0
|
|
20240425,160100,71944227950,36700,36700,36700,36700,0
|
|
20240425,160000,71944227950,36700,36700,36700,36700,0
|
|
20240425,155900,71944227950,36700,36700,36700,36700,0
|
|
20240425,155800,71944227950,36700,36700,36700,36700,0
|
|
20240425,155700,71944227950,36700,36700,36700,36700,0
|
|
20240425,155600,71944227950,36700,36700,36700,36700,0
|
|
20240425,155500,71944227950,36700,36700,36700,36700,0
|
|
20240425,155400,71944227950,36700,36700,36700,36700,0
|
|
20240425,155300,71944227950,36700,36700,36700,36700,15936
|
|
20240425,155200,71944227950,36700,36700,36700,36700,0
|
|
20240425,155100,71944227950,36700,36700,36700,36700,0
|
|
20240425,155000,71944227950,36700,36700,36700,36700,0
|
|
20240425,154900,71944227950,36700,36700,36700,36700,0
|
|
20240425,154800,71944227950,36700,36700,36700,36700,0
|
|
20240425,154700,71944227950,36700,36700,36700,36700,0
|
|
20240425,154600,71944227950,36700,36700,36700,36700,0
|
|
20240425,154500,71944227950,36700,36700,36700,36700,0
|
|
20240425,154400,71944227950,36700,36700,36700,36700,0
|
|
20240425,154300,71944227950,36700,36700,36700,36700,0
|
|
20240425,154200,71944227950,36700,36700,36700,36700,0
|
|
20240425,154100,71944227950,36700,36700,36700,36700,0
|
|
20240425,154000,71944227950,36700,36700,36700,36700,0
|
|
20240425,153900,71944227950,36700,36700,36700,36700,0
|
|
20240425,153800,71944227950,36700,36700,36700,36700,0
|
|
20240425,153700,71944227950,36700,36700,36700,36700,0
|
|
20240425,153600,71944227950,36700,36700,36700,36700,0
|
|
20240425,153500,71944227950,36700,36700,36700,36700,0
|
|
20240425,153400,71944227950,36700,36700,36700,36700,0
|
|
20240425,153300,71944227950,36700,36700,36700,36700,0
|
|
20240425,153200,71944227950,36700,36700,36700,36700,0
|
|
20240425,153100,71944227950,36700,36700,36700,36700,0
|
|
20240425,153000,71944227950,36700,36700,36700,36700,15936
|
|
20240425,152900,71359376750,36800,36800,36800,36800,0
|
|
20240425,152800,71359376750,36800,36800,36800,36800,0
|
|
20240425,152700,71359376750,36800,36800,36800,36800,0
|
|
20240425,152600,71359376750,36800,36800,36800,36800,0
|
|
20240425,152500,71359376750,36800,36800,36800,36800,0
|
|
20240425,152400,71359376750,36800,36800,36800,36800,0
|
|
20240425,152300,71359376750,36800,36800,36800,36800,0
|
|
20240425,152200,71359376750,36800,36800,36800,36800,0
|
|
20240425,152100,71359376750,36800,36800,36800,36800,0
|
|
20240425,152000,71359376750,36800,36800,36800,36800,0
|
|
20240425,151900,71359376750,36800,36800,36850,36700,4985
|
|
20240425,151800,71176013050,36800,36850,36850,36700,2928
|
|
20240425,151700,71068376400,36800,36700,36850,36700,4736
|
|
20240425,151600,70894329450,36700,36800,36800,36700,1113
|
|
20240425,151500,70853455000,36750,36750,36800,36750,1157
|
|
20240425,151400,70810926900,36800,36800,36800,36700,1664
|
|
20240425,151300,70749770250,36800,36750,36800,36750,1604
|
|
20240425,151200,70690762350,36750,36750,36800,36650,1116
|
|
20240425,151100,70649779400,36750,36550,36750,36550,2922
|
|
20240425,151000,70542827550,36550,36800,36800,36550,10364
|
|
20240425,150900,70163200350,36700,36800,36850,36700,3684
|
|
20240425,150800,70027767500,36800,36900,36900,36800,935
|
|
20240425,150700,69993341300,36900,36850,36950,36800,3487
|
|
20240425,150600,69864782800,36800,36850,36850,36800,610
|
|
20240425,150500,69842329600,36850,36750,36850,36750,1162
|
|
20240425,150400,69799577200,36800,36750,36850,36700,3087
|
|
20240425,150300,69686075400,36750,36750,36800,36700,2147
|
|
20240425,150200,69607199500,36750,36750,36800,36700,3400
|
|
20240425,150100,69482263600,36750,36850,36900,36750,4536
|
|
20240425,150000,69315271750,36850,36850,36900,36850,928
|
|
20240425,145900,69281060150,36900,36900,36900,36850,1614
|
|
20240425,145800,69221522700,36850,36900,36900,36850,820
|
|
20240425,145700,69191292150,36900,37000,37000,36900,2496
|
|
20240425,145600,69099167650,37000,36950,37000,36850,2491
|
|
20240425,145500,69007182200,36850,36900,36950,36850,2273
|
|
20240425,145400,68923299450,36950,36900,36950,36800,1314
|
|
20240425,145300,68874824750,36900,36950,36950,36800,2368
|
|
20240425,145200,68787526050,36950,36950,36950,36850,2432
|
|
20240425,145100,68697808600,36900,36900,37000,36900,1242
|
|
20240425,145000,68651941750,36900,36900,37000,36850,3402
|
|
20240425,144900,68526378150,36850,36900,36900,36800,1699
|
|
20240425,144800,68463793300,36900,36950,36950,36850,2061
|
|
20240425,144700,68387808100,36900,36900,36950,36850,2567
|
|
20240425,144600,68293063950,36900,36850,36950,36850,2245
|
|
20240425,144500,68210215050,36950,36900,36950,36800,6742
|
|
20240425,144400,67961880150,36900,36850,36900,36800,2978
|
|
20240425,144300,67852106050,36900,36850,36900,36800,4311
|
|
20240425,144200,67693254400,36850,37050,37050,36850,7695
|
|
20240425,144100,67409176450,37050,37000,37050,37000,1655
|
|
20240425,144000,67347915950,37000,37150,37150,37000,1224
|
|
20240425,143900,67302544000,37150,37050,37150,37050,1669
|
|
20240425,143800,67240656900,37100,37050,37100,37000,1174
|
|
20240425,143700,67197170200,37050,37050,37100,37000,1598
|
|
20240425,143600,67137938850,37100,37050,37100,37000,1706
|
|
20240425,143500,67074700650,37100,36950,37100,36900,4019
|
|
20240425,143400,66926063550,36950,37000,37050,36950,6813
|
|
20240425,143300,66674037200,37050,37100,37100,37050,2225
|
|
20240425,143200,66591593050,37050,37150,37150,37050,1793
|
|
20240425,143100,66525102700,37150,37150,37150,37100,897
|
|
20240425,143000,66491820350,37100,37050,37100,37050,1266
|
|
20240425,142900,66444882400,37100,37050,37100,37050,3943
|
|
20240425,142800,66298749900,37050,37100,37100,37050,1207
|
|
20240425,142700,66253995250,37100,37100,37100,37050,1683
|
|
20240425,142600,66191584900,37100,37150,37200,37050,3614
|
|
20240425,142500,66057396700,37200,37200,37200,37150,924
|
|
20240425,142400,66023061600,37200,37150,37200,37150,747
|
|
20240425,142300,65995303000,37150,37200,37250,37100,2523
|
|
20240425,142200,65901494250,37250,37150,37250,37150,1205
|
|
20240425,142100,65856655150,37200,37150,37200,37100,2671
|
|
20240425,142000,65757374700,37100,37100,37200,37000,6443
|
|
20240425,141900,65518579850,37150,37050,37150,37050,1705
|
|
20240425,141800,65455321400,37050,37150,37150,37050,1707
|
|
20240425,141700,65391984300,37100,37100,37150,37050,3058
|
|
20240425,141600,65278508550,37100,37150,37150,37050,4908
|
|
20240425,141500,65096505750,37150,37150,37200,37100,2169
|
|
20240425,141400,65015899850,37150,37100,37250,37050,3907
|
|
20240425,141300,64870906000,37100,37250,37250,37100,4192
|
|
20240425,141200,64715175650,37250,37350,37350,37200,3406
|
|
20240425,141100,64588242900,37300,37250,37350,37250,2096
|
|
20240425,141000,64510125750,37250,37300,37350,37250,2066
|
|
20240425,140900,64433099250,37300,37350,37350,37300,904
|
|
20240425,140800,64399350700,37350,37350,37400,37350,1430
|
|
20240425,140700,64345908250,37350,37350,37400,37300,1458
|
|
20240425,140600,64291438750,37350,37350,37400,37300,1136
|
|
20240425,140500,64249016100,37350,37350,37450,37350,1918
|
|
20240425,140400,64177303800,37400,37350,37400,37300,1858
|
|
20240425,140300,64107917400,37400,37350,37400,37300,7496
|
|
20240425,140200,63828003700,37400,37500,37500,37350,7255
|
|
20240425,140100,63556281850,37500,37600,37600,37500,2582
|
|
20240425,140000,63459322450,37600,37600,37650,37550,1630
|
|
20240425,135900,63398079500,37600,37600,37700,37600,1386
|
|
20240425,135800,63345942650,37600,37650,37700,37600,897
|
|
20240425,135700,63312150800,37700,37650,37700,37650,649
|
|
20240425,135600,63287713700,37600,37600,37600,37550,1234
|
|
20240425,135500,63241333150,37550,37550,37600,37550,1168
|
|
20240425,135400,63197456750,37550,37550,37600,37500,853
|
|
20240425,135300,63165428300,37600,37600,37600,37500,2072
|
|
20240425,135200,63087587600,37600,37700,37750,37600,1859
|
|
20240425,135100,63017616150,37700,37750,37800,37700,845
|
|
20240425,135000,62985719400,37800,37800,37850,37700,2244
|
|
20240425,134900,62900930400,37750,37800,37850,37750,1897
|
|
20240425,134800,62829205000,37800,37850,37850,37800,1478
|
|
20240425,134700,62773272650,37850,37800,37850,37750,2670
|
|
20240425,134600,62672343000,37800,37750,37800,37700,2245
|
|
20240425,134500,62587591750,37700,37700,37750,37700,666
|
|
20240425,134400,62562476900,37650,37700,37750,37650,1212
|
|
20240425,134300,62516802700,37700,37750,37750,37650,701
|
|
20240425,134200,62490381950,37750,37700,37750,37700,681
|
|
20240425,134100,62464687300,37700,37750,37750,37700,680
|
|
20240425,134000,62439045150,37750,37700,37750,37700,540
|
|
20240425,133900,62418673450,37750,37750,37800,37700,1109
|
|
20240425,133800,62376799450,37750,37750,37800,37650,1034
|
|
20240425,133700,62337791100,37650,37600,37800,37550,3346
|
|
20240425,133600,62211663500,37600,37600,37600,37550,1585
|
|
20240425,133500,62152070350,37600,37600,37600,37550,862
|
|
20240425,133400,62119665850,37600,37500,37600,37450,2058
|
|
20240425,133300,62042482700,37450,37450,37500,37450,679
|
|
20240425,133200,62017039350,37450,37450,37500,37450,432
|
|
20240425,133100,62000854250,37450,37450,37500,37400,1250
|
|
20240425,133000,61954029200,37450,37500,37500,37400,1102
|
|
20240425,132900,61912747650,37400,37400,37600,37350,2610
|
|
20240425,132800,61815137400,37400,37550,37700,37400,7704
|
|
20240425,132700,61526361650,37550,37700,37750,37550,4198
|
|
20240425,132600,61368402600,37700,37850,37900,37700,3805
|
|
20240425,132500,61224618550,37800,37850,37900,37800,1162
|
|
20240425,132400,61180637700,37850,37900,37900,37850,2285
|
|
20240425,132300,61094126550,37900,37850,37900,37850,1780
|
|
20240425,132200,61026719000,37900,37850,37900,37800,3393
|
|
20240425,132100,60898284000,37850,37850,37850,37800,594
|
|
20240425,132000,60875804400,37800,37950,37950,37800,2458
|
|
20240425,131900,60782734700,37950,37800,37950,37800,3760
|
|
20240425,131800,60640275100,37800,37850,37900,37750,3185
|
|
20240425,131700,60519734650,37850,37850,37900,37850,1630
|
|
20240425,131600,60457992750,37850,37900,37950,37850,2121
|
|
20240425,131500,60377623100,37900,37850,37950,37850,5926
|
|
20240425,131400,60153040000,37850,37800,37900,37700,5922
|
|
20240425,131300,59929035300,37750,37750,37900,37700,9467
|
|
20240425,131200,59571013550,37750,37700,37800,37650,5895
|
|
20240425,131100,59348598500,37700,37450,37700,37450,10842
|
|
20240425,131000,58941226800,37450,37500,37500,37300,3178
|
|
20240425,130900,58822496050,37450,37500,37500,37400,1977
|
|
20240425,130800,58748531150,37450,37500,37500,37450,1588
|
|
20240425,130700,58689058450,37500,37550,37550,37500,576
|
|
20240425,130600,58667453350,37500,37550,37550,37500,1165
|
|
20240425,130500,58623758100,37550,37550,37550,37500,251
|
|
20240425,130400,58614339100,37550,37500,37550,37500,617
|
|
20240425,130300,58591174450,37550,37500,37550,37450,547
|
|
20240425,130200,58570663450,37500,37500,37550,37450,446
|
|
20240425,130100,58553938300,37500,37450,37550,37450,1253
|
|
20240425,130000,58506967800,37450,37550,37550,37450,2381
|
|
20240425,125900,58417706200,37550,37500,37550,37450,2501
|
|
20240425,125800,58323885650,37500,37550,37600,37500,996
|
|
20240425,125700,58286486000,37550,37500,37550,37450,2999
|
|
20240425,125600,58173967650,37500,37500,37500,37450,496
|
|
20240425,125500,58155382200,37500,37500,37500,37450,738
|
|
20240425,125400,58127732550,37500,37450,37500,37400,885
|
|
20240425,125300,58094592250,37400,37350,37400,37350,265
|
|
20240425,125200,58084683100,37350,37400,37450,37350,1123
|
|
20240425,125100,58042681250,37400,37300,37400,37300,648
|
|
20240425,125000,58018483950,37300,37200,37350,37200,827
|
|
20240425,124900,57987649700,37200,37450,37450,37150,4901
|
|
20240425,124800,57804863550,37500,37550,37550,37450,658
|
|
20240425,124700,57780191850,37500,37550,37550,37500,935
|
|
20240425,124600,57745127500,37550,37550,37550,37500,588
|
|
20240425,124500,57723058100,37500,37550,37550,37500,612
|
|
20240425,124400,57700091200,37500,37500,37500,37450,1741
|
|
20240425,124300,57634808350,37450,37450,37500,37450,993
|
|
20240425,124200,57597597100,37450,37400,37500,37350,2775
|
|
20240425,124100,57493811650,37400,37500,37500,37400,2842
|
|
20240425,124000,57387302700,37500,37550,37550,37500,848
|
|
20240425,123900,57355467200,37550,37550,37550,37500,735
|
|
20240425,123800,57327877550,37550,37550,37550,37500,272
|
|
20240425,123700,57317667800,37550,37500,37550,37450,2176
|
|
20240425,123600,57236065700,37500,37450,37500,37400,2349
|
|
20240425,123500,57148058900,37550,37600,37650,37450,4455
|
|
20240425,123400,56980836350,37600,37600,37650,37600,3336
|
|
20240425,123300,56855398650,37550,37550,37600,37500,4777
|
|
20240425,123200,56675960950,37550,37550,37600,37500,5761
|
|
20240425,123100,56459562550,37550,37400,37550,37400,6923
|
|
20240425,123000,56199981900,37400,37400,37450,37400,432
|
|
20240425,122900,56183808850,37400,37250,37450,37250,2056
|
|
20240425,122800,56106999800,37250,37250,37250,37200,1215
|
|
20240425,122700,56061744050,37250,37300,37300,37250,545
|
|
20240425,122600,56041434100,37250,37350,37350,37250,713
|
|
20240425,122500,56014834250,37300,37300,37350,37300,901
|
|
20240425,122400,55981216000,37300,37350,37400,37300,578
|
|
20240425,122300,55959625750,37350,37300,37400,37300,989
|
|
20240425,122200,55922710450,37350,37350,37350,37300,720
|
|
20240425,122100,55895824000,37350,37400,37400,37350,407
|
|
20240425,122000,55880609850,37350,37400,37450,37350,501
|
|
20240425,121900,55861883200,37400,37300,37400,37300,1317
|
|
20240425,121800,55812693850,37300,37350,37400,37300,955
|
|
20240425,121700,55777017400,37400,37400,37450,37350,1958
|
|
20240425,121600,55703817000,37450,37400,37450,37400,1077
|
|
20240425,121500,55663520700,37400,37450,37450,37350,1037
|
|
20240425,121400,55624715550,37450,37450,37450,37400,677
|
|
20240425,121300,55599366950,37450,37350,37500,37300,3787
|
|
20240425,121200,55457638250,37350,37350,37350,37300,394
|
|
20240425,121100,55442926100,37350,37300,37350,37300,448
|
|
20240425,121000,55426195900,37250,37300,37300,37250,377
|
|
20240425,120900,55412147700,37300,37300,37350,37250,563
|
|
20240425,120800,55391156600,37250,37300,37300,37250,641
|
|
20240425,120700,55367257100,37300,37350,37400,37250,2020
|
|
20240425,120600,55291863650,37350,37400,37400,37300,811
|
|
20240425,120500,55261562550,37350,37300,37400,37250,2930
|
|
20240425,120400,55152042000,37200,37250,37350,37200,8408
|
|
20240425,120300,54838844950,37350,37350,37400,37200,3614
|
|
20240425,120200,54703881550,37350,37150,37350,37150,7565
|
|
20240425,120100,54421815250,37050,37000,37150,36900,3023
|
|
20240425,120000,54309638000,37000,37050,37100,36900,3925
|
|
20240425,115900,54164375500,37100,37100,37150,37100,393
|
|
20240425,115800,54149793300,37050,37050,37100,37000,1135
|
|
20240425,115700,54107720000,37050,37000,37050,37000,202
|
|
20240425,115600,54100241850,37000,37050,37050,36950,276
|
|
20240425,115500,54090026750,37000,37000,37050,37000,74
|
|
20240425,115400,54087288350,37000,37000,37000,36900,797
|
|
20240425,115300,54057824150,36950,36900,37000,36900,129
|
|
20240425,115200,54053053350,36950,36950,36950,36900,796
|
|
20240425,115100,54023676850,36950,36900,37000,36900,656
|
|
20240425,115000,53999454900,36900,36950,36950,36900,157
|
|
20240425,114900,53993656950,36900,37000,37000,36850,5872
|
|
20240425,114800,53777146650,36950,37050,37050,36950,3116
|
|
20240425,114700,53661807250,37050,37100,37100,37050,2688
|
|
20240425,114600,53562123350,37100,37100,37100,37050,517
|
|
20240425,114500,53542951100,37050,37050,37100,37050,1820
|
|
20240425,114400,53475514700,37050,37100,37100,37050,461
|
|
20240425,114300,53458426100,37100,37100,37100,37050,260
|
|
20240425,114200,53448786050,37050,37050,37100,37050,866
|
|
20240425,114100,53416681400,37100,37100,37100,37050,194
|
|
20240425,114000,53409486100,37100,37050,37100,37000,696
|
|
20240425,113900,53383689850,37050,37200,37200,37050,2776
|
|
20240425,113800,53280648950,37200,37200,37200,37100,492
|
|
20240425,113700,53262373750,37150,37200,37250,37100,3197
|
|
20240425,113600,53143425000,37200,37200,37250,37100,2014
|
|
20240425,113500,53068545000,37250,37100,37250,37100,3935
|
|
20240425,113400,52922288800,37150,37100,37150,37050,499
|
|
20240425,113300,52903772650,37100,37100,37100,37050,1247
|
|
20240425,113200,52857510100,37100,37050,37100,37050,973
|
|
20240425,113100,52821439000,37050,37100,37100,37050,575
|
|
20240425,113000,52800125000,37050,37050,37100,37000,404
|
|
20240425,112900,52785159300,37050,37100,37100,36950,2045
|
|
20240425,112800,52709451700,37100,37150,37150,37100,621
|
|
20240425,112700,52686396700,37150,37100,37150,37100,538
|
|
20240425,112600,52666430050,37100,37100,37150,37100,2922
|
|
20240425,112500,52557956850,37150,37050,37150,37000,2003
|
|
20240425,112400,52483614850,37050,36950,37100,36900,1265
|
|
20240425,112300,52436767300,36950,36850,36950,36800,3390
|
|
20240425,112200,52311819250,36850,36800,36850,36800,2687
|
|
20240425,112100,52212906550,36800,36900,36950,36800,6338
|
|
20240425,112000,51979205600,36900,37000,37000,36900,1995
|
|
20240425,111900,51905507450,36950,37150,37150,36950,8189
|
|
20240425,111800,51602253350,37150,37100,37150,37100,228
|
|
20240425,111700,51593792100,37150,37100,37150,37100,1342
|
|
20240425,111600,51543991250,37150,37250,37250,37100,2964
|
|
20240425,111500,51433812300,37250,37250,37300,37200,2188
|
|
20240425,111400,51352307450,37250,37250,37250,37150,1196
|
|
20240425,111300,51307808300,37200,37200,37250,37150,2205
|
|
20240425,111200,51225788150,37200,37200,37250,37150,1621
|
|
20240425,111100,51165512800,37200,37300,37300,37150,6289
|
|
20240425,111000,50931391900,37300,37100,37300,37050,5346
|
|
20240425,110900,50732582600,37100,37150,37150,37100,1701
|
|
20240425,110800,50669457450,37100,37150,37200,37100,2227
|
|
20240425,110700,50586766550,37100,36950,37150,36950,2854
|
|
20240425,110600,50480979700,37000,36950,37050,36950,3537
|
|
20240425,110500,50350178550,36950,36850,37000,36800,5404
|
|
20240425,110400,50150749700,36850,36800,36850,36750,3543
|
|
20240425,110300,50020327950,36800,36800,36800,36650,8713
|
|
20240425,110200,49700393000,36850,36850,36900,36800,4803
|
|
20240425,110100,49523489100,36900,36950,36950,36800,5985
|
|
20240425,110000,49302695500,37000,37150,37150,36950,2859
|
|
20240425,105900,49196834800,37150,37200,37250,37100,2992
|
|
20240425,105800,49085719700,37150,37150,37200,37100,1722
|
|
20240425,105700,49021750700,37150,37150,37250,37100,2686
|
|
20240425,105600,48921841200,37200,37000,37200,36950,6653
|
|
20240425,105500,48675533750,37000,37100,37100,36950,3651
|
|
20240425,105400,48540376750,37050,37000,37100,37000,4510
|
|
20240425,105300,48373403450,37000,37250,37300,37000,5534
|
|
20240425,105200,48167808200,37250,37250,37300,37250,2016
|
|
20240425,105100,48092707700,37250,37200,37300,37150,3462
|
|
20240425,105000,47963775900,37200,37050,37300,37050,3651
|
|
20240425,104900,47828007200,37100,37050,37250,37000,7701
|
|
20240425,104800,47542458600,37100,37050,37100,37000,3276
|
|
20240425,104700,47421117450,37050,37100,37100,37000,3398
|
|
20240425,104600,47295278550,37050,37100,37200,37000,5274
|
|
20240425,104500,47099926600,37100,37150,37200,37000,12434
|
|
20240425,104400,46638659250,37200,37300,37300,37200,4726
|
|
20240425,104300,46462715800,37300,37300,37350,37300,2759
|
|
20240425,104200,46359795250,37350,37350,37400,37300,1198
|
|
20240425,104100,46315062950,37300,37450,37450,37300,2977
|
|
20240425,104000,46203873150,37500,37350,37500,37350,1867
|
|
20240425,103900,46134080000,37400,37450,37500,37350,3037
|
|
20240425,103800,46020554700,37400,37450,37500,37400,2038
|
|
20240425,103700,45944269800,37450,37450,37650,37400,3486
|
|
20240425,103600,45813669300,37500,37700,37750,37450,3671
|
|
20240425,103500,45675694800,37750,37750,37800,37700,1623
|
|
20240425,103400,45614401550,37750,37750,37800,37700,1950
|
|
20240425,103300,45540807200,37800,37900,38000,37700,3424
|
|
20240425,103200,45411274950,37900,37950,38150,37800,13421
|
|
20240425,103100,44901281750,37900,37500,37950,37500,14206
|
|
20240425,103000,44365445550,37500,37450,37500,37300,4237
|
|
20240425,102900,44207070150,37350,37450,37550,37350,2414
|
|
20240425,102800,44116669700,37400,37350,37500,37300,8308
|
|
20240425,102700,43805893550,37450,37600,37600,37300,12771
|
|
20240425,102600,43327131400,37550,37500,37650,37450,5181
|
|
20240425,102500,43132522200,37450,37450,37550,37400,4140
|
|
20240425,102400,42977348400,37350,37300,37450,37250,10366
|
|
20240425,102300,42590191400,37300,37600,37650,37300,12930
|
|
20240425,102200,42105885000,37700,37650,37850,37600,8422
|
|
20240425,102100,41788322800,37600,37700,37800,37550,8576
|
|
20240425,102000,41465285100,37650,37750,37800,37500,5659
|
|
20240425,101900,41252234900,37750,37550,37900,37500,8290
|
|
20240425,101800,40938936450,37500,37800,37800,37500,15203
|
|
20240425,101700,40366471550,37750,38050,38100,37550,31524
|
|
20240425,101600,39176577550,38050,38200,38350,37950,15728
|
|
20240425,101500,38577064750,38200,38100,38350,38050,9811
|
|
20240425,101400,38202696900,38100,38400,38400,38100,9084
|
|
20240425,101300,37855376850,38350,38350,38450,38350,6868
|
|
20240425,101200,37591752650,38400,38400,38450,38200,9571
|
|
20240425,101100,37224918200,38450,38400,38750,38350,39294
|
|
20240425,101000,35709467750,38400,38000,38400,38000,12291
|
|
20240425,100900,35239532700,38050,37950,38100,37950,10301
|
|
20240425,100800,34848033700,38050,38100,38100,37850,16389
|
|
20240425,100700,34225379050,38100,38350,38450,38050,19006
|
|
20240425,100600,33497475700,38350,38300,38500,38300,20474
|
|
20240425,100500,32710793550,38300,38350,38500,38150,37829
|
|
20240425,100400,31259446250,38350,38000,38350,37950,21910
|
|
20240425,100300,30422836300,38000,37850,38200,37850,36860
|
|
20240425,100200,29021687600,37900,37850,37900,37800,12863
|
|
20240425,100100,28534508200,37850,37650,37950,37650,25654
|
|
20240425,100000,27564186000,37700,37450,37700,37400,18668
|
|
20240425,095900,26861887500,37500,37500,37500,37300,14655
|
|
20240425,095800,26313118450,37500,37650,37700,37450,12073
|
|
20240425,095700,25859107250,37700,37650,37800,37600,19169
|
|
20240425,095600,25135997000,37600,37500,37750,37300,18676
|
|
20240425,095500,24434126550,37350,37700,37750,37250,32509
|
|
20240425,095400,23210598000,37650,37650,37650,37650,0
|
|
20240425,095300,23210598000,37650,37550,37650,37450,26593
|
|
20240425,095200,22210869400,37550,37350,37550,37300,20400
|
|
20240425,095100,21447073800,37350,37300,37450,37250,14768
|
|
20240425,095000,20895369600,37300,37150,37450,37100,32796
|
|
20240425,094900,19671359150,37150,37000,37150,36900,20548
|
|
20240425,094800,18910421400,36950,36800,37000,36700,11680
|
|
20240425,094700,18479301600,36850,36800,36850,36600,8190
|
|
20240425,094600,18178410400,36800,36950,37000,36700,8814
|
|
20240425,094500,17853486050,36950,36900,37000,36850,9472
|
|
20240425,094400,17503677750,36900,37050,37050,36850,12377
|
|
20240425,094300,17046318100,37050,36850,37050,36750,13218
|
|
20240425,094200,16559243250,36800,36950,37100,36700,18497
|
|
20240425,094100,15875732850,36950,36550,37100,36500,53773
|
|
20240425,094000,13893618850,36550,36450,36550,36400,7170
|
|
20240425,093900,13631880750,36450,36450,36500,36350,6989
|
|
20240425,093800,13377351350,36450,36500,36550,36350,9534
|
|
20240425,093700,13030018200,36550,36650,36700,36500,16912
|
|
20240425,093600,12411058200,36650,36350,36700,36300,34863
|
|
20240425,093500,11137464550,36350,36050,36400,36050,23669
|
|
20240425,093400,10278632400,36100,35800,36100,35750,9311
|
|
20240425,093300,9943949800,35850,35750,35850,35700,4049
|
|
20240425,093200,9799119500,35700,35750,35750,35700,1500
|
|
20240425,093100,9745503300,35750,35750,35800,35700,3064
|
|
20240425,093000,9635939300,35750,35750,35800,35700,1297
|
|
20240425,092900,9589577950,35700,35400,35700,35400,3087
|
|
20240425,092800,9479875250,35400,35450,35450,35350,3832
|
|
20240425,092700,9344265550,35450,35750,35750,35300,13638
|
|
20240425,092600,8859451700,35750,35800,35850,35750,3448
|
|
20240425,092500,8736114050,35850,35850,35850,35750,4683
|
|
20240425,092400,8568435700,35800,35950,36000,35800,2287
|
|
20240425,092300,8486304050,35950,35800,36000,35750,7926
|
|
20240425,092200,8201646650,35850,35950,35950,35800,8540
|
|
20240425,092100,7895242200,36000,35950,36000,35900,6099
|
|
20240425,092000,7675937950,35950,35750,36000,35750,8750
|
|
20240425,091900,7361667600,35750,35950,36050,35750,13142
|
|
20240425,091800,6890012450,36000,35850,36050,35800,10853
|
|
20240425,091700,6499960850,35800,35800,35850,35750,5897
|
|
20240425,091600,6288857650,35800,35700,35850,35700,4714
|
|
20240425,091500,6120328300,35750,35850,35950,35700,19513
|
|
20240425,091400,5420510250,35900,35550,35900,35550,17954
|
|
20240425,091300,4778944350,35550,35500,35600,35450,4185
|
|
20240425,091200,4630262900,35450,35550,35550,35400,3985
|
|
20240425,091100,4488799150,35550,35350,35550,35200,7585
|
|
20240425,091000,4220007950,35350,35200,35350,35150,6020
|
|
20240425,090900,4007869500,35200,35250,35250,35150,3943
|
|
20240425,090800,3869087200,35200,35350,35350,35200,3314
|
|
20240425,090700,3752166200,35350,35400,35450,35300,3722
|
|
20240425,090600,3620448250,35450,35500,35500,35350,6041
|
|
20240425,090500,3406330400,35500,35500,35550,35350,7929
|
|
20240425,090400,3125312000,35500,35200,35600,35100,16458
|
|
20240425,090300,2543470500,35200,35050,35250,34900,15161
|
|
20240425,090200,2010942450,35000,35150,35200,34850,7692
|
|
20240425,090100,1741641300,35200,34650,35200,34500,17512
|
|
20240425,090000,1131431700,34700,34250,34700,34100,26469
|