614 lines
33 KiB
CSV
614 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,191100,17263011750,25850,25850,25850,25850,40387
|
|
20240425,191000,17263011750,25850,25850,25850,25850,0
|
|
20240425,190900,17263011750,25850,25850,25850,25850,0
|
|
20240425,190800,17263011750,25850,25850,25850,25850,0
|
|
20240425,190700,17263011750,25850,25850,25850,25850,0
|
|
20240425,190600,17263011750,25850,25850,25850,25850,0
|
|
20240425,190500,17263011750,25850,25850,25850,25850,0
|
|
20240425,190400,17263011750,25850,25850,25850,25850,0
|
|
20240425,190300,17263011750,25850,25850,25850,25850,0
|
|
20240425,190200,17263011750,25850,25850,25850,25850,0
|
|
20240425,190100,17263011750,25850,25850,25850,25850,0
|
|
20240425,190000,17263011750,25850,25850,25850,25850,0
|
|
20240425,185900,17263011750,25850,25850,25850,25850,0
|
|
20240425,185800,17263011750,25850,25850,25850,25850,0
|
|
20240425,185700,17263011750,25850,25850,25850,25850,0
|
|
20240425,185600,17263011750,25850,25850,25850,25850,0
|
|
20240425,185500,17263011750,25850,25850,25850,25850,0
|
|
20240425,185400,17263011750,25850,25850,25850,25850,0
|
|
20240425,185300,17263011750,25850,25850,25850,25850,0
|
|
20240425,185200,17263011750,25850,25850,25850,25850,0
|
|
20240425,185100,17263011750,25850,25850,25850,25850,0
|
|
20240425,185000,17263011750,25850,25850,25850,25850,0
|
|
20240425,184900,17263011750,25850,25850,25850,25850,0
|
|
20240425,184800,17263011750,25850,25850,25850,25850,0
|
|
20240425,184700,17263011750,25850,25850,25850,25850,0
|
|
20240425,184600,17263011750,25850,25850,25850,25850,0
|
|
20240425,184500,17263011750,25850,25850,25850,25850,0
|
|
20240425,184400,17263011750,25850,25850,25850,25850,0
|
|
20240425,184300,17263011750,25850,25850,25850,25850,0
|
|
20240425,184200,17263011750,25850,25850,25850,25850,0
|
|
20240425,184100,17263011750,25850,25850,25850,25850,40387
|
|
20240425,184000,17263011750,25850,25850,25850,25850,0
|
|
20240425,183900,17263011750,25850,25850,25850,25850,0
|
|
20240425,183800,17263011750,25850,25850,25850,25850,0
|
|
20240425,183700,17263011750,25850,25850,25850,25850,0
|
|
20240425,183600,17263011750,25850,25850,25850,25850,0
|
|
20240425,183500,17263011750,25850,25850,25850,25850,0
|
|
20240425,183400,17263011750,25850,25850,25850,25850,0
|
|
20240425,183300,17263011750,25850,25850,25850,25850,0
|
|
20240425,183200,17263011750,25850,25850,25850,25850,0
|
|
20240425,183100,17263011750,25850,25850,25850,25850,0
|
|
20240425,183000,17263011750,25850,25850,25850,25850,0
|
|
20240425,182900,17263011750,25850,25850,25850,25850,0
|
|
20240425,182800,17263011750,25850,25850,25850,25850,0
|
|
20240425,182700,17263011750,25850,25850,25850,25850,0
|
|
20240425,182600,17263011750,25850,25850,25850,25850,0
|
|
20240425,182500,17263011750,25850,25850,25850,25850,0
|
|
20240425,182400,17263011750,25850,25850,25850,25850,0
|
|
20240425,182300,17263011750,25850,25850,25850,25850,0
|
|
20240425,182200,17263011750,25850,25850,25850,25850,0
|
|
20240425,182100,17263011750,25850,25850,25850,25850,0
|
|
20240425,182000,17263011750,25850,25850,25850,25850,0
|
|
20240425,181900,17263011750,25850,25850,25850,25850,0
|
|
20240425,181800,17263011750,25850,25850,25850,25850,0
|
|
20240425,181700,17263011750,25850,25850,25850,25850,0
|
|
20240425,181600,17263011750,25850,25850,25850,25850,0
|
|
20240425,181500,17263011750,25850,25850,25850,25850,0
|
|
20240425,181400,17263011750,25850,25850,25850,25850,0
|
|
20240425,181300,17263011750,25850,25850,25850,25850,0
|
|
20240425,181200,17263011750,25850,25850,25850,25850,0
|
|
20240425,181100,17263011750,25850,25850,25850,25850,40387
|
|
20240425,181000,17263011750,25850,25850,25850,25850,0
|
|
20240425,180900,17263011750,25850,25850,25850,25850,0
|
|
20240425,180800,17263011750,25850,25850,25850,25850,0
|
|
20240425,180700,17263011750,25850,25850,25850,25850,0
|
|
20240425,180600,17263011750,25850,25850,25850,25850,0
|
|
20240425,180500,17263011750,25850,25850,25850,25850,0
|
|
20240425,180400,17263011750,25850,25850,25850,25850,0
|
|
20240425,180300,17263011750,25850,25850,25850,25850,0
|
|
20240425,180200,17263011750,25850,25850,25850,25850,0
|
|
20240425,180100,17263011750,25850,25850,25850,25850,0
|
|
20240425,180000,17263011750,25850,25850,25850,25850,0
|
|
20240425,175900,17263011750,25850,25850,25850,25850,0
|
|
20240425,175800,17263011750,25850,25850,25850,25850,0
|
|
20240425,175700,17263011750,25850,25850,25850,25850,0
|
|
20240425,175600,17263011750,25850,25850,25850,25850,0
|
|
20240425,175500,17263011750,25850,25850,25850,25850,0
|
|
20240425,175400,17263011750,25850,25850,25850,25850,0
|
|
20240425,175300,17263011750,25850,25850,25850,25850,0
|
|
20240425,175200,17263011750,25850,25850,25850,25850,0
|
|
20240425,175100,17263011750,25850,25850,25850,25850,0
|
|
20240425,175000,17263011750,25850,25850,25850,25850,0
|
|
20240425,174900,17263011750,25850,25850,25850,25850,0
|
|
20240425,174800,17263011750,25850,25850,25850,25850,0
|
|
20240425,174700,17263011750,25850,25850,25850,25850,0
|
|
20240425,174600,17263011750,25850,25850,25850,25850,0
|
|
20240425,174500,17263011750,25850,25850,25850,25850,0
|
|
20240425,174400,17263011750,25850,25850,25850,25850,0
|
|
20240425,174300,17263011750,25850,25850,25850,25850,0
|
|
20240425,174200,17263011750,25850,25850,25850,25850,0
|
|
20240425,174100,17263011750,25850,25850,25850,25850,40387
|
|
20240425,174000,17263011750,25850,25850,25850,25850,0
|
|
20240425,173900,17263011750,25850,25850,25850,25850,0
|
|
20240425,173800,17263011750,25850,25850,25850,25850,0
|
|
20240425,173700,17263011750,25850,25850,25850,25850,0
|
|
20240425,173600,17263011750,25850,25850,25850,25850,0
|
|
20240425,173500,17263011750,25850,25850,25850,25850,0
|
|
20240425,173400,17263011750,25850,25850,25850,25850,0
|
|
20240425,173300,17263011750,25850,25850,25850,25850,0
|
|
20240425,173200,17263011750,25850,25850,25850,25850,0
|
|
20240425,173100,17263011750,25850,25850,25850,25850,0
|
|
20240425,173000,17263011750,25850,25850,25850,25850,0
|
|
20240425,172900,17263011750,25850,25850,25850,25850,0
|
|
20240425,172800,17263011750,25850,25850,25850,25850,0
|
|
20240425,172700,17263011750,25850,25850,25850,25850,0
|
|
20240425,172600,17263011750,25850,25850,25850,25850,0
|
|
20240425,172500,17263011750,25850,25850,25850,25850,0
|
|
20240425,172400,17263011750,25850,25850,25850,25850,0
|
|
20240425,172300,17263011750,25850,25850,25850,25850,0
|
|
20240425,172200,17263011750,25850,25850,25850,25850,0
|
|
20240425,172100,17263011750,25850,25850,25850,25850,0
|
|
20240425,172000,17263011750,25850,25850,25850,25850,0
|
|
20240425,171900,17263011750,25850,25850,25850,25850,0
|
|
20240425,171800,17263011750,25850,25850,25850,25850,0
|
|
20240425,171700,17263011750,25850,25850,25850,25850,0
|
|
20240425,171600,17263011750,25850,25850,25850,25850,0
|
|
20240425,171500,17263011750,25850,25850,25850,25850,0
|
|
20240425,171400,17263011750,25850,25850,25850,25850,0
|
|
20240425,171300,17263011750,25850,25850,25850,25850,0
|
|
20240425,171200,17263011750,25850,25850,25850,25850,0
|
|
20240425,171100,17263011750,25850,25850,25850,25850,40387
|
|
20240425,171000,17263011750,25850,25850,25850,25850,0
|
|
20240425,170900,17263011750,25850,25850,25850,25850,0
|
|
20240425,170800,17263011750,25850,25850,25850,25850,0
|
|
20240425,170700,17263011750,25850,25850,25850,25850,0
|
|
20240425,170600,17263011750,25850,25850,25850,25850,0
|
|
20240425,170500,17263011750,25850,25850,25850,25850,0
|
|
20240425,170400,17263011750,25850,25850,25850,25850,0
|
|
20240425,170300,17263011750,25850,25850,25850,25850,0
|
|
20240425,170200,17263011750,25850,25850,25850,25850,0
|
|
20240425,170100,17263011750,25850,25850,25850,25850,0
|
|
20240425,170000,17263011750,25850,25850,25850,25850,0
|
|
20240425,165900,17263011750,25850,25850,25850,25850,0
|
|
20240425,165800,17263011750,25850,25850,25850,25850,0
|
|
20240425,165700,17263011750,25850,25850,25850,25850,0
|
|
20240425,165600,17263011750,25850,25850,25850,25850,0
|
|
20240425,165500,17263011750,25850,25850,25850,25850,0
|
|
20240425,165400,17263011750,25850,25850,25850,25850,0
|
|
20240425,165300,17263011750,25850,25850,25850,25850,0
|
|
20240425,165200,17263011750,25850,25850,25850,25850,0
|
|
20240425,165100,17263011750,25850,25850,25850,25850,0
|
|
20240425,165000,17263011750,25850,25850,25850,25850,0
|
|
20240425,164900,17263011750,25850,25850,25850,25850,0
|
|
20240425,164800,17263011750,25850,25850,25850,25850,0
|
|
20240425,164700,17263011750,25850,25850,25850,25850,0
|
|
20240425,164600,17263011750,25850,25850,25850,25850,0
|
|
20240425,164500,17263011750,25850,25850,25850,25850,0
|
|
20240425,164400,17263011750,25850,25850,25850,25850,0
|
|
20240425,164300,17263011750,25850,25850,25850,25850,0
|
|
20240425,164200,17263011750,25850,25850,25850,25850,0
|
|
20240425,164100,17263011750,25850,25850,25850,25850,40387
|
|
20240425,164000,17263011750,25850,25850,25850,25850,0
|
|
20240425,163900,17263011750,25850,25850,25850,25850,0
|
|
20240425,163800,17263011750,25850,25850,25850,25850,0
|
|
20240425,163700,17263011750,25850,25850,25850,25850,0
|
|
20240425,163600,17263011750,25850,25850,25850,25850,0
|
|
20240425,163500,17263011750,25850,25850,25850,25850,0
|
|
20240425,163400,17263011750,25850,25850,25850,25850,0
|
|
20240425,163300,17263011750,25850,25850,25850,25850,0
|
|
20240425,163200,17263011750,25850,25850,25850,25850,0
|
|
20240425,163100,17263011750,25850,25850,25850,25850,0
|
|
20240425,163000,17263011750,25850,25850,25850,25850,0
|
|
20240425,162900,17263011750,25850,25850,25850,25850,0
|
|
20240425,162800,17263011750,25850,25850,25850,25850,0
|
|
20240425,162700,17263011750,25850,25850,25850,25850,0
|
|
20240425,162600,17263011750,25850,25850,25850,25850,0
|
|
20240425,162500,17263011750,25850,25850,25850,25850,0
|
|
20240425,162400,17263011750,25850,25850,25850,25850,0
|
|
20240425,162300,17263011750,25850,25850,25850,25850,0
|
|
20240425,162200,17263011750,25850,25850,25850,25850,0
|
|
20240425,162100,17263011750,25850,25850,25850,25850,0
|
|
20240425,162000,17263011750,25850,25850,25850,25850,0
|
|
20240425,161900,17263011750,25850,25850,25850,25850,0
|
|
20240425,161800,17263011750,25850,25850,25850,25850,0
|
|
20240425,161700,17263011750,25850,25850,25850,25850,0
|
|
20240425,161600,17263011750,25850,25850,25850,25850,0
|
|
20240425,161500,17263011750,25850,25850,25850,25850,0
|
|
20240425,161400,17263011750,25850,25850,25850,25850,0
|
|
20240425,161300,17263011750,25850,25850,25850,25850,0
|
|
20240425,161200,17263011750,25850,25850,25850,25850,0
|
|
20240425,161100,17263011750,25850,25850,25850,25850,40387
|
|
20240425,161000,17263011750,25850,25850,25850,25850,0
|
|
20240425,160900,17263011750,25850,25850,25850,25850,0
|
|
20240425,160800,17263011750,25850,25850,25850,25850,0
|
|
20240425,160700,17263011750,25850,25850,25850,25850,0
|
|
20240425,160600,17263011750,25850,25850,25850,25850,0
|
|
20240425,160500,17263011750,25850,25850,25850,25850,0
|
|
20240425,160400,17263011750,25850,25850,25850,25850,0
|
|
20240425,160300,17263011750,25850,25850,25850,25850,0
|
|
20240425,160200,17263011750,25850,25850,25850,25850,0
|
|
20240425,160100,17263011750,25850,25850,25850,25850,0
|
|
20240425,160000,17263011750,25850,25850,25850,25850,0
|
|
20240425,155900,17263011750,25850,25850,25850,25850,0
|
|
20240425,155800,17263011750,25850,25850,25850,25850,0
|
|
20240425,155700,17263011750,25850,25850,25850,25850,0
|
|
20240425,155600,17263011750,25850,25850,25850,25850,0
|
|
20240425,155500,17263011750,25850,25850,25850,25850,0
|
|
20240425,155400,17263011750,25850,25850,25850,25850,0
|
|
20240425,155300,17263011750,25850,25850,25850,25850,0
|
|
20240425,155200,17263011750,25850,25850,25850,25850,0
|
|
20240425,155100,17263011750,25850,25850,25850,25850,0
|
|
20240425,155000,17263011750,25850,25850,25850,25850,0
|
|
20240425,154900,17263011750,25850,25850,25850,25850,0
|
|
20240425,154800,17263011750,25850,25850,25850,25850,0
|
|
20240425,154700,17263011750,25850,25850,25850,25850,0
|
|
20240425,154600,17263011750,25850,25850,25850,25850,0
|
|
20240425,154500,17263011750,25850,25850,25850,25850,0
|
|
20240425,154400,17263011750,25850,25850,25850,25850,0
|
|
20240425,154300,17263011750,25850,25850,25850,25850,0
|
|
20240425,154200,17263011750,25850,25850,25850,25850,0
|
|
20240425,154100,17263011750,25850,25850,25850,25850,40387
|
|
20240425,154000,17263011750,25850,25850,25850,25850,0
|
|
20240425,153900,17263011750,25850,25850,25850,25850,0
|
|
20240425,153800,17263011750,25850,25850,25850,25850,0
|
|
20240425,153700,17263011750,25850,25850,25850,25850,0
|
|
20240425,153600,17263011750,25850,25850,25850,25850,0
|
|
20240425,153500,17263011750,25850,25850,25850,25850,0
|
|
20240425,153400,17263011750,25850,25850,25850,25850,0
|
|
20240425,153300,17263011750,25850,25850,25850,25850,0
|
|
20240425,153200,17263011750,25850,25850,25850,25850,0
|
|
20240425,153100,17263011750,25850,25850,25850,25850,0
|
|
20240425,153000,17263011750,25850,25850,25850,25850,40387
|
|
20240425,152900,16219007800,25950,25950,25950,25950,0
|
|
20240425,152800,16219007800,25950,25950,25950,25950,0
|
|
20240425,152700,16219007800,25950,25950,25950,25950,0
|
|
20240425,152600,16219007800,25950,25950,25950,25950,0
|
|
20240425,152500,16219007800,25950,25950,25950,25950,0
|
|
20240425,152400,16219007800,25950,25950,25950,25950,0
|
|
20240425,152300,16219007800,25950,25950,25950,25950,0
|
|
20240425,152200,16219007800,25950,25950,25950,25950,0
|
|
20240425,152100,16219007800,25950,25950,25950,25950,0
|
|
20240425,152000,16219007800,25950,25950,25950,25950,0
|
|
20240425,151900,16219007800,25950,25950,25950,25900,1801
|
|
20240425,151800,16172312850,25900,25950,25950,25900,5348
|
|
20240425,151700,16033787800,25950,25950,25950,25900,1748
|
|
20240425,151600,15988483450,25950,25900,25950,25900,1275
|
|
20240425,151500,15955440100,25950,25900,25950,25900,685
|
|
20240425,151400,15937682400,25900,25900,25950,25900,2861
|
|
20240425,151300,15863541250,25950,25900,25950,25900,1924
|
|
20240425,151200,15813658250,25950,25900,25950,25900,1449
|
|
20240425,151100,15776079550,25950,25950,25950,25900,1039
|
|
20240425,151000,15749141800,25950,25900,25950,25900,841
|
|
20240425,150900,15727341200,25950,25900,25950,25900,1048
|
|
20240425,150800,15700180050,25900,25950,25950,25900,901
|
|
20240425,150700,15676802400,25900,25800,25950,25800,5459
|
|
20240425,150600,15535649050,25850,25800,25850,25800,896
|
|
20240425,150500,15512507750,25800,25800,25850,25800,730
|
|
20240425,150400,15493656300,25800,25800,25850,25800,888
|
|
20240425,150300,15470728850,25850,25800,25850,25800,389
|
|
20240425,150200,15460688350,25850,25800,25850,25800,854
|
|
20240425,150100,15438649350,25850,25800,25850,25800,809
|
|
20240425,150000,15417766900,25800,25850,25850,25800,6917
|
|
20240425,145900,15239298600,25850,25850,25850,25800,1860
|
|
20240425,145800,15191254550,25850,25850,25850,25800,799
|
|
20240425,145700,15170626850,25800,25850,25850,25800,606
|
|
20240425,145600,15154987800,25800,25800,25850,25800,1476
|
|
20240425,145500,15116891600,25800,25850,25900,25800,3180
|
|
20240425,145400,15034710350,25900,25850,25900,25850,1469
|
|
20240425,145300,14996723800,25850,25850,25900,25850,659
|
|
20240425,145200,14979676900,25850,25850,25900,25850,692
|
|
20240425,145100,14961774550,25900,25850,25900,25850,649
|
|
20240425,145000,14944986050,25900,25850,25900,25850,1026
|
|
20240425,144900,14918446900,25850,25850,25900,25850,274
|
|
20240425,144800,14911358550,25900,25800,25900,25800,2391
|
|
20240425,144700,14849522450,25800,25850,25850,25800,431
|
|
20240425,144600,14838391650,25800,25850,25900,25800,3796
|
|
20240425,144500,14740276300,25900,25900,25900,25850,1017
|
|
20240425,144400,14713972900,25850,25850,25900,25850,1148
|
|
20240425,144300,14684290050,25900,25850,25900,25850,1798
|
|
20240425,144200,14637801550,25850,25850,25900,25850,724
|
|
20240425,144100,14619075350,25900,25850,25900,25850,659
|
|
20240425,144000,14602028850,25850,25850,25900,25850,494
|
|
20240425,143900,14589254400,25850,25950,25950,25850,6184
|
|
20240425,143800,14429190450,25900,25950,25950,25900,1284
|
|
20240425,143700,14395923300,25900,25950,25950,25900,529
|
|
20240425,143600,14382210950,25900,25950,25950,25900,756
|
|
20240425,143500,14362619050,25900,25900,25950,25900,401
|
|
20240425,143400,14352219950,25950,25950,25950,25900,533
|
|
20240425,143300,14338399100,25950,25900,25950,25900,461
|
|
20240425,143200,14326449150,25950,25950,25950,25900,580
|
|
20240425,143100,14311405500,25950,25900,25950,25900,293
|
|
20240425,143000,14303803200,25950,25950,25950,25900,951
|
|
20240425,142900,14279125250,25950,25950,25950,25900,261
|
|
20240425,142800,14272353150,25900,25950,25950,25900,649
|
|
20240425,142700,14255512550,25900,25950,25950,25900,256
|
|
20240425,142600,14248871800,25950,25900,25950,25900,515
|
|
20240425,142500,14235527450,25950,25900,25950,25900,557
|
|
20240425,142400,14221079850,25900,25900,25950,25900,407
|
|
20240425,142300,14210527500,25950,25950,25950,25900,1406
|
|
20240425,142200,14174049900,25950,25950,26000,25950,4245
|
|
20240425,142100,14063880450,26000,25950,26000,25950,270
|
|
20240425,142000,14056861350,26000,26000,26000,25950,263
|
|
20240425,141900,14050025050,25950,26000,26000,25950,349
|
|
20240425,141800,14040957450,25950,26000,26000,25950,365
|
|
20240425,141700,14031474400,26000,25950,26000,25950,216
|
|
20240425,141600,14025863350,25950,26000,26050,25950,8187
|
|
20240425,141500,13812867000,26050,26050,26050,26000,586
|
|
20240425,141400,13797620200,26050,26050,26050,26000,386
|
|
20240425,141300,13787566250,26000,26000,26050,25950,879
|
|
20240425,141200,13764711650,26000,25950,26000,25950,1549
|
|
20240425,141100,13724442200,26000,26000,26000,25950,304
|
|
20240425,141000,13716539650,26000,25950,26000,25900,1337
|
|
20240425,140900,13681844900,25950,25950,25950,25900,240
|
|
20240425,140800,13675620500,25900,25900,25950,25850,2112
|
|
20240425,140700,13620918400,25850,25900,25900,25850,203
|
|
20240425,140600,13615661400,25850,25900,25950,25850,477
|
|
20240425,140500,13603304100,25900,25900,25900,25850,1282
|
|
20240425,140400,13570100900,25850,25900,25950,25850,2074
|
|
20240425,140300,13516376650,25950,25900,25950,25850,977
|
|
20240425,140200,13491072450,25900,25900,25900,25850,457
|
|
20240425,140100,13479236750,25900,25900,25900,25850,1969
|
|
20240425,140000,13428241350,25900,25850,25900,25850,259
|
|
20240425,135900,13421535750,25900,25900,25900,25850,282
|
|
20240425,135800,13414232800,25900,25900,25900,25850,440
|
|
20240425,135700,13402844300,25900,25900,25950,25850,1166
|
|
20240425,135600,13372639900,25900,25900,25900,25850,1833
|
|
20240425,135500,13325167800,25900,25950,25950,25850,181
|
|
20240425,135400,13320476850,25950,25900,25950,25850,3042
|
|
20240425,135300,13241685200,25900,25950,25950,25900,866
|
|
20240425,135200,13219222200,25950,25950,25950,25900,730
|
|
20240425,135100,13200303100,25950,25950,25950,25900,704
|
|
20240425,135000,13182035600,25950,25950,25950,25900,586
|
|
20240425,134900,13166830100,25950,25950,25950,25900,1146
|
|
20240425,134800,13137097700,25950,25950,25950,25900,474
|
|
20240425,134700,13124803400,25950,25950,25950,25900,536
|
|
20240425,134600,13110896100,25950,25900,25950,25900,323
|
|
20240425,134500,13102527450,25950,25950,25950,25900,1661
|
|
20240425,134400,13059496850,25900,25900,25950,25900,2424
|
|
20240425,134300,12996691450,25900,25900,25950,25850,4128
|
|
20240425,134200,12889826100,25900,25900,25900,25850,10934
|
|
20240425,134100,12606995500,25900,25900,25950,25850,5504
|
|
20240425,134000,12464460300,25900,26000,26050,25900,7615
|
|
20240425,133900,12266868200,26050,26000,26050,25950,438
|
|
20240425,133800,12255478450,26050,25950,26050,25950,1284
|
|
20240425,133700,12222098750,26000,26000,26000,25950,1716
|
|
20240425,133600,12177486450,26000,26000,26000,25950,345
|
|
20240425,133500,12168520850,25950,26000,26000,25950,506
|
|
20240425,133400,12155368350,26000,26050,26100,25950,9950
|
|
20240425,133300,11896688450,26050,26050,26100,26000,5621
|
|
20240425,133200,11750260150,26050,26100,26100,26000,4438
|
|
20240425,133100,11634648650,26100,26100,26150,26050,2410
|
|
20240425,133000,11571853950,26150,26150,26150,26100,330
|
|
20240425,132900,11563230850,26150,26150,26150,26100,2591
|
|
20240425,132800,11495597550,26150,26200,26200,26100,5738
|
|
20240425,132700,11345748150,26150,26200,26200,26150,1544
|
|
20240425,132600,11305361950,26150,26150,26200,26150,619
|
|
20240425,132500,11289169900,26200,26150,26200,26150,202
|
|
20240425,132400,11283878100,26150,26200,26200,26150,1288
|
|
20240425,132300,11250188200,26200,26150,26200,26150,4483
|
|
20240425,132200,11132901400,26200,26150,26200,26150,393
|
|
20240425,132100,11122610400,26150,26150,26200,26150,8436
|
|
20240425,132000,10901764400,26200,26200,26200,26150,1142
|
|
20240425,131900,10871884950,26200,26200,26250,26150,3475
|
|
20240425,131800,10780882150,26200,26200,26250,26150,9548
|
|
20240425,131700,10530777550,26200,26150,26200,26100,5256
|
|
20240425,131600,10393350750,26200,26200,26200,26150,192
|
|
20240425,131500,10388320400,26200,26200,26200,26150,163
|
|
20240425,131400,10384051650,26200,26200,26200,26150,5487
|
|
20240425,131300,10240535550,26150,26150,26200,26150,268
|
|
20240425,131200,10233515850,26200,26150,26200,26150,2917
|
|
20240425,131100,10157155950,26150,26200,26250,26100,5075
|
|
20240425,131000,10024421250,26150,26200,26200,26150,349
|
|
20240425,130900,10015284050,26200,26250,26250,26200,8625
|
|
20240425,130800,9789258850,26250,26250,26250,26200,8238
|
|
20240425,130700,9573090900,26250,26250,26300,26250,833
|
|
20240425,130600,9551207350,26250,26300,26300,26250,145
|
|
20240425,130500,9547395750,26300,26300,26300,26250,997
|
|
20240425,130400,9521189800,26300,26300,26300,26250,516
|
|
20240425,130300,9507635100,26250,26300,26300,26250,597
|
|
20240425,130200,9491943950,26300,26300,26300,26250,753
|
|
20240425,130100,9472147050,26250,26250,26300,26250,428
|
|
20240425,130000,9460904000,26300,26300,26300,26250,212
|
|
20240425,125900,9455329050,26300,26300,26300,26250,248
|
|
20240425,125800,9448808900,26300,26300,26300,26250,302
|
|
20240425,125700,9440867000,26250,26300,26300,26250,168
|
|
20240425,125600,9436451350,26300,26250,26300,26250,311
|
|
20240425,125500,9428274400,26300,26300,26300,26250,266
|
|
20240425,125400,9421279300,26300,26250,26300,26250,192
|
|
20240425,125300,9416232200,26300,26300,26300,26250,241
|
|
20240425,125200,9409894650,26250,26250,26300,26250,281
|
|
20240425,125100,9402504850,26300,26300,26350,26250,1412
|
|
20240425,125000,9365369400,26300,26300,26300,26300,1272
|
|
20240425,124900,9331915800,26250,26300,26300,26250,1339
|
|
20240425,124800,9296700700,26300,26300,26300,26250,2133
|
|
20240425,124700,9240613200,26350,26300,26350,26250,2315
|
|
20240425,124600,9179726000,26300,26350,26350,26300,157
|
|
20240425,124500,9175589750,26350,26350,26350,26300,617
|
|
20240425,124400,9159347200,26350,26350,26400,26350,431
|
|
20240425,124300,9147979600,26350,26400,26400,26350,3744
|
|
20240425,124200,9049318400,26400,26400,26400,26350,228
|
|
20240425,124100,9043299950,26400,26350,26400,26350,467
|
|
20240425,124000,9030984400,26400,26350,26400,26300,1309
|
|
20240425,123900,8996489350,26350,26350,26350,26300,736
|
|
20240425,123800,8977099050,26350,26350,26350,26350,900
|
|
20240425,123700,8953384050,26300,26350,26350,26300,773
|
|
20240425,123600,8933018000,26350,26350,26350,26300,948
|
|
20240425,123500,8908040950,26350,26350,26350,26300,656
|
|
20240425,123400,8890757350,26350,26350,26350,26300,727
|
|
20240425,123300,8871606450,26350,26350,26350,26300,909
|
|
20240425,123200,8847655300,26350,26350,26350,26300,676
|
|
20240425,123100,8829844900,26350,26300,26350,26300,1749
|
|
20240425,123000,8783762350,26350,26350,26350,26300,869
|
|
20240425,122900,8760866550,26350,26350,26350,26300,689
|
|
20240425,122800,8742714000,26350,26350,26350,26300,675
|
|
20240425,122700,8724927800,26350,26300,26350,26300,771
|
|
20240425,122600,8704613050,26350,26350,26350,26300,624
|
|
20240425,122500,8688170750,26350,26350,26350,26300,2953
|
|
20240425,122400,8610435300,26400,26400,26400,26350,4005
|
|
20240425,122300,8504847350,26400,26400,26400,26350,1919
|
|
20240425,122200,8454251300,26400,26400,26400,26350,756
|
|
20240425,122100,8434295050,26350,26400,26400,26350,670
|
|
20240425,122000,8416611550,26400,26350,26400,26300,1449
|
|
20240425,121900,8378423950,26300,26350,26350,26300,865
|
|
20240425,121800,8355637250,26300,26350,26350,26300,1131
|
|
20240425,121700,8325836150,26350,26350,26350,26300,695
|
|
20240425,121600,8307523450,26350,26350,26350,26300,1140
|
|
20240425,121500,8277508700,26350,26350,26350,26300,786
|
|
20240425,121400,8256804350,26350,26350,26350,26350,698
|
|
20240425,121300,8238412050,26350,26350,26350,26300,759
|
|
20240425,121200,8218418000,26350,26300,26350,26250,3864
|
|
20240425,121100,8116794850,26300,26300,26300,26250,652
|
|
20240425,121000,8099649250,26300,26300,26300,26250,730
|
|
20240425,120900,8080452550,26300,26250,26300,26250,1348
|
|
20240425,120800,8045060050,26200,26250,26250,26200,840
|
|
20240425,120700,8023013800,26250,26250,26250,26200,285
|
|
20240425,120600,8015532650,26200,26250,26250,26200,314
|
|
20240425,120500,8007290900,26250,26250,26250,26200,425
|
|
20240425,120400,7996137700,26250,26250,26250,26250,179
|
|
20240425,120300,7991438950,26250,26250,26250,26200,313
|
|
20240425,120200,7983223950,26300,26300,26300,26250,203
|
|
20240425,120100,7977886200,26300,26300,26300,26250,472
|
|
20240425,120000,7965476900,26250,26250,26300,26200,1813
|
|
20240425,115900,7917884950,26300,26300,26300,26300,154
|
|
20240425,115800,7913834750,26300,26250,26300,26200,638
|
|
20240425,115700,7897092750,26300,26300,26300,26250,874
|
|
20240425,115600,7874125750,26300,26250,26300,26250,2303
|
|
20240425,115500,7813666700,26250,26250,26250,26200,299
|
|
20240425,115400,7805818950,26200,26250,26250,26200,290
|
|
20240425,115300,7798210050,26250,26250,26250,26200,477
|
|
20240425,115200,7785689600,26250,26250,26250,26250,257
|
|
20240425,115100,7778943350,26250,26250,26250,26200,391
|
|
20240425,115000,7768680350,26200,26250,26250,26200,247
|
|
20240425,114900,7762197450,26250,26250,26250,26200,420
|
|
20240425,114800,7751173600,26250,26200,26250,26200,217
|
|
20240425,114700,7745478000,26250,26250,26250,26200,353
|
|
20240425,114600,7736212600,26250,26250,26250,26200,558
|
|
20240425,114500,7721566550,26250,26250,26250,26200,297
|
|
20240425,114400,7713775300,26200,26250,26250,26200,1772
|
|
20240425,114300,7667269950,26250,26300,26300,26250,2215
|
|
20240425,114200,7609118900,26300,26250,26300,26250,434
|
|
20240425,114100,7597712650,26300,26250,26300,26250,364
|
|
20240425,114000,7588148850,26300,26250,26300,26250,357
|
|
20240425,113900,7578768000,26300,26300,26300,26250,353
|
|
20240425,113800,7569486800,26250,26250,26300,26250,226
|
|
20240425,113700,7563545100,26300,26300,26300,26250,258
|
|
20240425,113600,7556762500,26300,26250,26300,26250,417
|
|
20240425,113500,7545806900,26300,26250,26300,26250,582
|
|
20240425,113400,7530520750,26250,26250,26250,26200,302
|
|
20240425,113300,7522593850,26250,26250,26300,26250,603
|
|
20240425,113200,7506752600,26250,26250,26300,26200,545
|
|
20240425,113100,7492447150,26250,26200,26250,26200,197
|
|
20240425,113000,7487278400,26250,26250,26300,26200,555
|
|
20240425,112900,7472712400,26250,26250,26300,26200,2750
|
|
20240425,112800,7400612200,26250,26250,26300,26250,654
|
|
20240425,112700,7383444050,26250,26300,26300,26250,334
|
|
20240425,112600,7374665650,26300,26300,26300,26250,247
|
|
20240425,112500,7368173850,26300,26250,26300,26250,948
|
|
20240425,112400,7343272550,26250,26250,26300,26200,903
|
|
20240425,112300,7319600300,26200,26250,26250,26200,1803
|
|
20240425,112200,7272274000,26250,26200,26250,26200,364
|
|
20240425,112100,7262723700,26250,26250,26250,26200,755
|
|
20240425,112000,7242906350,26250,26250,26250,26200,770
|
|
20240425,111900,7222712200,26250,26250,26250,26200,346
|
|
20240425,111800,7213630700,26250,26250,26250,26200,388
|
|
20240425,111700,7203446700,26250,26250,26250,26200,642
|
|
20240425,111600,7186594800,26200,26250,26250,26200,483
|
|
20240425,111500,7173921550,26250,26250,26250,26200,638
|
|
20240425,111400,7157194100,26250,26250,26250,26200,505
|
|
20240425,111300,7143943300,26250,26250,26250,26200,801
|
|
20240425,111200,7122917900,26200,26250,26250,26200,2061
|
|
20240425,111100,7068833650,26250,26250,26300,26250,588
|
|
20240425,111000,7053387050,26300,26300,26350,26300,723
|
|
20240425,110900,7034370300,26350,26350,26350,26300,692
|
|
20240425,110800,7016142600,26300,26350,26350,26300,1214
|
|
20240425,110700,6984206500,26350,26300,26350,26300,331
|
|
20240425,110600,6975490650,26350,26300,26350,26300,380
|
|
20240425,110500,6965479500,26350,26350,26350,26300,1811
|
|
20240425,110400,6917792500,26350,26350,26350,26300,1250
|
|
20240425,110300,6884855100,26350,26350,26350,26300,1427
|
|
20240425,110200,6847258950,26350,26350,26350,26300,386
|
|
20240425,110100,6837089600,26350,26300,26350,26250,3302
|
|
20240425,110000,6750247950,26300,26250,26300,26250,375
|
|
20240425,105900,6740393250,26250,26250,26300,26250,378
|
|
20240425,105800,6730458200,26300,26250,26300,26250,168
|
|
20240425,105700,6726040450,26300,26250,26300,26250,541
|
|
20240425,105600,6711835100,26250,26300,26300,26200,305
|
|
20240425,105500,6703826900,26300,26250,26300,26200,1180
|
|
20240425,105400,6672846400,26250,26250,26250,26200,1073
|
|
20240425,105300,6644692200,26250,26250,26250,26200,1256
|
|
20240425,105200,6611749250,26250,26250,26250,26200,306
|
|
20240425,105100,6603719600,26250,26250,26250,26200,175
|
|
20240425,105000,6599127600,26250,26250,26250,26200,330
|
|
20240425,104900,6590465250,26250,26200,26250,26150,2378
|
|
20240425,104800,6528156850,26200,26200,26250,26150,2475
|
|
20240425,104700,6463319500,26250,26250,26250,26200,564
|
|
20240425,104600,6448520200,26250,26250,26250,26200,428
|
|
20240425,104500,6437289700,26250,26250,26250,26200,2235
|
|
20240425,104400,6378636050,26250,26250,26250,26200,318
|
|
20240425,104300,6370290850,26250,26250,26250,26200,350
|
|
20240425,104200,6361104350,26250,26250,26250,26200,309
|
|
20240425,104100,6352994400,26250,26200,26250,26200,931
|
|
20240425,104000,6328556500,26250,26250,26250,26250,370
|
|
20240425,103900,6318844000,26250,26250,26250,26200,250
|
|
20240425,103800,6312282300,26250,26250,26250,26200,348
|
|
20240425,103700,6303147650,26250,26200,26250,26200,719
|
|
20240425,103600,6284284600,26250,26250,26250,26200,376
|
|
20240425,103500,6274416650,26250,26250,26250,26200,411
|
|
20240425,103400,6263628750,26250,26300,26300,26200,1818
|
|
20240425,103300,6215895400,26300,26300,26300,26250,1307
|
|
20240425,103200,6181523300,26300,26300,26300,26250,1394
|
|
20240425,103100,6144863300,26300,26300,26300,26250,272
|
|
20240425,103000,6137712050,26250,26200,26250,26200,1168
|
|
20240425,102900,6107062450,26250,26250,26250,26250,563
|
|
20240425,102800,6092283700,26200,26150,26250,26150,2683
|
|
20240425,102700,6022042300,26150,26200,26200,26150,1159
|
|
20240425,102600,5991727500,26200,26200,26200,26150,1286
|
|
20240425,102500,5958067450,26200,26200,26200,26150,493
|
|
20240425,102400,5945151550,26200,26150,26200,26100,424
|
|
20240425,102300,5934049000,26100,26150,26200,26100,1594
|
|
20240425,102200,5892365650,26150,26100,26150,26100,467
|
|
20240425,102100,5880157800,26150,26150,26200,26150,775
|
|
20240425,102000,5859885450,26150,26100,26150,26100,366
|
|
20240425,101900,5850316300,26150,26100,26150,26100,329
|
|
20240425,101800,5841714350,26150,26200,26200,26150,793
|
|
20240425,101700,5820967150,26150,26100,26200,26100,1434
|
|
20240425,101600,5783465700,26150,26150,26200,26100,1170
|
|
20240425,101500,5752871900,26150,26150,26200,26150,548
|
|
20240425,101400,5738529950,26200,26150,26200,26150,647
|
|
20240425,101300,5721606850,26100,26100,26150,26100,620
|
|
20240425,101200,5705398200,26150,26200,26200,26100,1641
|
|
20240425,101100,5662482150,26200,26200,26200,26150,257
|
|
20240425,101000,5655756550,26150,26150,26200,26150,300
|
|
20240425,100900,5647905000,26200,26150,26200,26050,3976
|
|
20240425,100800,5544055750,26150,26100,26150,26100,364
|
|
20240425,100700,5534543500,26150,26100,26150,26100,885
|
|
20240425,100600,5511431250,26100,26150,26150,26050,4997
|
|
20240425,100500,5381017050,26100,26150,26150,26100,756
|
|
20240425,100400,5361255450,26100,26150,26150,26100,878
|
|
20240425,100300,5338333200,26100,26150,26150,26100,547
|
|
20240425,100200,5324044200,26100,26150,26150,26100,1400
|
|
20240425,100100,5287495450,26150,26100,26150,26100,1282
|
|
20240425,100000,5253992500,26150,26150,26150,26100,481
|
|
20240425,095900,5241432150,26150,26150,26200,26100,2588
|
|
20240425,095800,5173758400,26150,26200,26200,26150,1654
|
|
20240425,095700,5130442400,26250,26250,26250,26200,1797
|
|
20240425,095600,5083322650,26200,26250,26250,26200,370
|
|
20240425,095500,5073620800,26250,26200,26250,26200,1215
|
|
20240425,095400,5041773950,26200,26250,26250,26200,329
|
|
20240425,095300,5033146000,26250,26250,26250,26200,705
|
|
20240425,095200,5014645700,26200,26300,26300,26200,2130
|
|
20240425,095100,4958733950,26300,26300,26300,26250,885
|
|
20240425,095000,4935490000,26300,26300,26300,26250,378
|
|
20240425,094900,4925554200,26300,26300,26300,26250,2184
|
|
20240425,094800,4868162600,26300,26300,26300,26250,381
|
|
20240425,094700,4858149950,26300,26400,26400,26250,10775
|
|
20240425,094600,4574326650,26400,26400,26400,26350,750
|
|
20240425,094500,4554528700,26400,26350,26450,26350,809
|
|
20240425,094400,4533164250,26400,26350,26450,26350,2112
|
|
20240425,094300,4477409700,26400,26400,26400,26300,4700
|
|
20240425,094200,4353515650,26350,26400,26400,26350,651
|
|
20240425,094100,4336348300,26400,26450,26450,26350,3373
|
|
20240425,094000,4247224500,26450,26500,26500,26400,3278
|
|
20240425,093900,4160512250,26500,26450,26500,26400,1840
|
|
20240425,093800,4111802600,26450,26400,26450,26400,2767
|
|
20240425,093700,4038617700,26450,26400,26450,26350,1294
|
|
20240425,093600,4004428250,26400,26350,26450,26350,1085
|
|
20240425,093500,3975779150,26400,26400,26450,26400,3952
|
|
20240425,093400,3871431400,26400,26350,26400,26350,586
|
|
20240425,093300,3855963200,26400,26450,26450,26300,5170
|
|
20240425,093200,3719448550,26450,26450,26500,26400,6276
|
|
20240425,093100,3553424450,26500,26500,26550,26450,4774
|
|
20240425,093000,3426929600,26500,26400,26500,26350,15366
|
|
20240425,092900,3020615400,26400,26350,26400,26300,2917
|
|
20240425,092800,2943751100,26350,26250,26350,26200,3039
|
|
20240425,092700,2863877150,26200,26250,26250,26200,2006
|
|
20240425,092600,2811281900,26250,26250,26250,26200,637
|
|
20240425,092500,2794565200,26250,26250,26250,26200,1273
|
|
20240425,092400,2761155500,26250,26300,26300,26200,2197
|
|
20240425,092300,2703483750,26300,26350,26350,26250,5281
|
|
20240425,092200,2564560200,26350,26250,26350,26250,3066
|
|
20240425,092100,2483889750,26250,26300,26300,26250,1355
|
|
20240425,092000,2448282950,26300,26150,26300,26100,5040
|
|
20240425,091900,2316066050,26200,26200,26200,26150,699
|
|
20240425,091800,2297754350,26200,26050,26250,26050,9758
|
|
20240425,091700,2042589600,26000,26000,26100,25950,1483
|
|
20240425,091600,2003979400,26050,25950,26050,25950,1948
|
|
20240425,091500,1953304800,26000,25950,26000,25900,2607
|
|
20240425,091400,1885682750,25950,25950,26050,25950,3653
|
|
20240425,091300,1790759800,25950,26050,26050,25950,1016
|
|
20240425,091200,1764329700,26050,25950,26050,25950,1385
|
|
20240425,091100,1728327350,25950,26000,26050,25900,3381
|
|
20240425,091000,1640512600,26000,25950,26050,25900,4863
|
|
20240425,090900,1514051400,25950,25850,25950,25850,2360
|
|
20240425,090800,1452883900,25850,25800,25950,25800,2067
|
|
20240425,090700,1399402700,25900,25750,25900,25700,3740
|
|
20240425,090600,1302958650,25750,25800,25800,25700,1817
|
|
20240425,090500,1256179550,25800,25850,25850,25750,3113
|
|
20240425,090400,1175874750,25850,25700,25850,25700,1870
|
|
20240425,090300,1127656800,25700,25650,25750,25600,10611
|
|
20240425,090200,855268900,25700,25800,25850,25650,10766
|
|
20240425,090100,577940500,25800,25950,25950,25800,7311
|
|
20240425,090000,388891100,25950,25850,26000,25850,14986
|