692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,202900,310077960,7150,7150,7150,7150,2276
|
|
20240425,202800,310077960,7150,7150,7150,7150,0
|
|
20240425,202700,310077960,7150,7150,7150,7150,0
|
|
20240425,202600,310077960,7150,7150,7150,7150,0
|
|
20240425,202500,310077960,7150,7150,7150,7150,0
|
|
20240425,202400,310077960,7150,7150,7150,7150,0
|
|
20240425,202300,310077960,7150,7150,7150,7150,0
|
|
20240425,202200,310077960,7150,7150,7150,7150,0
|
|
20240425,202100,310077960,7150,7150,7150,7150,0
|
|
20240425,202000,310077960,7150,7150,7150,7150,0
|
|
20240425,201900,310077960,7150,7150,7150,7150,0
|
|
20240425,201800,310077960,7150,7150,7150,7150,0
|
|
20240425,201700,310077960,7150,7150,7150,7150,0
|
|
20240425,201600,310077960,7150,7150,7150,7150,0
|
|
20240425,201500,310077960,7150,7150,7150,7150,0
|
|
20240425,201400,310077960,7150,7150,7150,7150,0
|
|
20240425,201300,310077960,7150,7150,7150,7150,0
|
|
20240425,201200,310077960,7150,7150,7150,7150,0
|
|
20240425,201100,310077960,7150,7150,7150,7150,0
|
|
20240425,201000,310077960,7150,7150,7150,7150,0
|
|
20240425,200900,310077960,7150,7150,7150,7150,0
|
|
20240425,200800,310077960,7150,7150,7150,7150,0
|
|
20240425,200700,310077960,7150,7150,7150,7150,0
|
|
20240425,200600,310077960,7150,7150,7150,7150,0
|
|
20240425,200500,310077960,7150,7150,7150,7150,0
|
|
20240425,200400,310077960,7150,7150,7150,7150,0
|
|
20240425,200300,310077960,7150,7150,7150,7150,0
|
|
20240425,200200,310077960,7150,7150,7150,7150,0
|
|
20240425,200100,310077960,7150,7150,7150,7150,0
|
|
20240425,200000,310077960,7150,7150,7150,7150,0
|
|
20240425,195900,310077960,7150,7150,7150,7150,2276
|
|
20240425,195800,310077960,7150,7150,7150,7150,0
|
|
20240425,195700,310077960,7150,7150,7150,7150,0
|
|
20240425,195600,310077960,7150,7150,7150,7150,0
|
|
20240425,195500,310077960,7150,7150,7150,7150,0
|
|
20240425,195400,310077960,7150,7150,7150,7150,0
|
|
20240425,195300,310077960,7150,7150,7150,7150,0
|
|
20240425,195200,310077960,7150,7150,7150,7150,0
|
|
20240425,195100,310077960,7150,7150,7150,7150,0
|
|
20240425,195000,310077960,7150,7150,7150,7150,0
|
|
20240425,194900,310077960,7150,7150,7150,7150,0
|
|
20240425,194800,310077960,7150,7150,7150,7150,0
|
|
20240425,194700,310077960,7150,7150,7150,7150,0
|
|
20240425,194600,310077960,7150,7150,7150,7150,0
|
|
20240425,194500,310077960,7150,7150,7150,7150,0
|
|
20240425,194400,310077960,7150,7150,7150,7150,0
|
|
20240425,194300,310077960,7150,7150,7150,7150,0
|
|
20240425,194200,310077960,7150,7150,7150,7150,0
|
|
20240425,194100,310077960,7150,7150,7150,7150,0
|
|
20240425,194000,310077960,7150,7150,7150,7150,0
|
|
20240425,193900,310077960,7150,7150,7150,7150,0
|
|
20240425,193800,310077960,7150,7150,7150,7150,0
|
|
20240425,193700,310077960,7150,7150,7150,7150,0
|
|
20240425,193600,310077960,7150,7150,7150,7150,0
|
|
20240425,193500,310077960,7150,7150,7150,7150,0
|
|
20240425,193400,310077960,7150,7150,7150,7150,0
|
|
20240425,193300,310077960,7150,7150,7150,7150,0
|
|
20240425,193200,310077960,7150,7150,7150,7150,0
|
|
20240425,193100,310077960,7150,7150,7150,7150,0
|
|
20240425,193000,310077960,7150,7150,7150,7150,0
|
|
20240425,192900,310077960,7150,7150,7150,7150,2276
|
|
20240425,192800,310077960,7150,7150,7150,7150,0
|
|
20240425,192700,310077960,7150,7150,7150,7150,0
|
|
20240425,192600,310077960,7150,7150,7150,7150,0
|
|
20240425,192500,310077960,7150,7150,7150,7150,0
|
|
20240425,192400,310077960,7150,7150,7150,7150,0
|
|
20240425,192300,310077960,7150,7150,7150,7150,0
|
|
20240425,192200,310077960,7150,7150,7150,7150,0
|
|
20240425,192100,310077960,7150,7150,7150,7150,0
|
|
20240425,192000,310077960,7150,7150,7150,7150,0
|
|
20240425,191900,310077960,7150,7150,7150,7150,0
|
|
20240425,191800,310077960,7150,7150,7150,7150,0
|
|
20240425,191700,310077960,7150,7150,7150,7150,0
|
|
20240425,191600,310077960,7150,7150,7150,7150,0
|
|
20240425,191500,310077960,7150,7150,7150,7150,0
|
|
20240425,191400,310077960,7150,7150,7150,7150,0
|
|
20240425,191300,310077960,7150,7150,7150,7150,0
|
|
20240425,191200,310077960,7150,7150,7150,7150,0
|
|
20240425,191100,310077960,7150,7150,7150,7150,0
|
|
20240425,191000,310077960,7150,7150,7150,7150,0
|
|
20240425,190900,310077960,7150,7150,7150,7150,0
|
|
20240425,190800,310077960,7150,7150,7150,7150,0
|
|
20240425,190700,310077960,7150,7150,7150,7150,0
|
|
20240425,190600,310077960,7150,7150,7150,7150,0
|
|
20240425,190500,310077960,7150,7150,7150,7150,0
|
|
20240425,190400,310077960,7150,7150,7150,7150,0
|
|
20240425,190300,310077960,7150,7150,7150,7150,0
|
|
20240425,190200,310077960,7150,7150,7150,7150,0
|
|
20240425,190100,310077960,7150,7150,7150,7150,0
|
|
20240425,190000,310077960,7150,7150,7150,7150,0
|
|
20240425,185900,310077960,7150,7150,7150,7150,2276
|
|
20240425,185800,310077960,7150,7150,7150,7150,0
|
|
20240425,185700,310077960,7150,7150,7150,7150,0
|
|
20240425,185600,310077960,7150,7150,7150,7150,0
|
|
20240425,185500,310077960,7150,7150,7150,7150,0
|
|
20240425,185400,310077960,7150,7150,7150,7150,0
|
|
20240425,185300,310077960,7150,7150,7150,7150,0
|
|
20240425,185200,310077960,7150,7150,7150,7150,0
|
|
20240425,185100,310077960,7150,7150,7150,7150,0
|
|
20240425,185000,310077960,7150,7150,7150,7150,0
|
|
20240425,184900,310077960,7150,7150,7150,7150,0
|
|
20240425,184800,310077960,7150,7150,7150,7150,0
|
|
20240425,184700,310077960,7150,7150,7150,7150,0
|
|
20240425,184600,310077960,7150,7150,7150,7150,0
|
|
20240425,184500,310077960,7150,7150,7150,7150,0
|
|
20240425,184400,310077960,7150,7150,7150,7150,0
|
|
20240425,184300,310077960,7150,7150,7150,7150,0
|
|
20240425,184200,310077960,7150,7150,7150,7150,0
|
|
20240425,184100,310077960,7150,7150,7150,7150,0
|
|
20240425,184000,310077960,7150,7150,7150,7150,0
|
|
20240425,183900,310077960,7150,7150,7150,7150,0
|
|
20240425,183800,310077960,7150,7150,7150,7150,0
|
|
20240425,183700,310077960,7150,7150,7150,7150,0
|
|
20240425,183600,310077960,7150,7150,7150,7150,0
|
|
20240425,183500,310077960,7150,7150,7150,7150,0
|
|
20240425,183400,310077960,7150,7150,7150,7150,0
|
|
20240425,183300,310077960,7150,7150,7150,7150,0
|
|
20240425,183200,310077960,7150,7150,7150,7150,0
|
|
20240425,183100,310077960,7150,7150,7150,7150,0
|
|
20240425,183000,310077960,7150,7150,7150,7150,0
|
|
20240425,182900,310077960,7150,7150,7150,7150,2276
|
|
20240425,182800,310077960,7150,7150,7150,7150,0
|
|
20240425,182700,310077960,7150,7150,7150,7150,0
|
|
20240425,182600,310077960,7150,7150,7150,7150,0
|
|
20240425,182500,310077960,7150,7150,7150,7150,0
|
|
20240425,182400,310077960,7150,7150,7150,7150,0
|
|
20240425,182300,310077960,7150,7150,7150,7150,0
|
|
20240425,182200,310077960,7150,7150,7150,7150,0
|
|
20240425,182100,310077960,7150,7150,7150,7150,0
|
|
20240425,182000,310077960,7150,7150,7150,7150,0
|
|
20240425,181900,310077960,7150,7150,7150,7150,0
|
|
20240425,181800,310077960,7150,7150,7150,7150,0
|
|
20240425,181700,310077960,7150,7150,7150,7150,0
|
|
20240425,181600,310077960,7150,7150,7150,7150,0
|
|
20240425,181500,310077960,7150,7150,7150,7150,0
|
|
20240425,181400,310077960,7150,7150,7150,7150,0
|
|
20240425,181300,310077960,7150,7150,7150,7150,0
|
|
20240425,181200,310077960,7150,7150,7150,7150,0
|
|
20240425,181100,310077960,7150,7150,7150,7150,0
|
|
20240425,181000,310077960,7150,7150,7150,7150,0
|
|
20240425,180900,310077960,7150,7150,7150,7150,0
|
|
20240425,180800,310077960,7150,7150,7150,7150,0
|
|
20240425,180700,310077960,7150,7150,7150,7150,0
|
|
20240425,180600,310077960,7150,7150,7150,7150,0
|
|
20240425,180500,310077960,7150,7150,7150,7150,0
|
|
20240425,180400,310077960,7150,7150,7150,7150,0
|
|
20240425,180300,310077960,7150,7150,7150,7150,0
|
|
20240425,180200,310077960,7150,7150,7150,7150,0
|
|
20240425,180100,310077960,7150,7150,7150,7150,0
|
|
20240425,180000,310077960,7150,7150,7150,7150,0
|
|
20240425,175900,310077960,7150,7150,7150,7150,2276
|
|
20240425,175800,310077960,7150,7150,7150,7150,0
|
|
20240425,175700,310077960,7150,7150,7150,7150,0
|
|
20240425,175600,310077960,7150,7150,7150,7150,0
|
|
20240425,175500,310077960,7150,7150,7150,7150,0
|
|
20240425,175400,310077960,7150,7150,7150,7150,0
|
|
20240425,175300,310077960,7150,7150,7150,7150,0
|
|
20240425,175200,310077960,7150,7150,7150,7150,0
|
|
20240425,175100,310077960,7150,7150,7150,7150,0
|
|
20240425,175000,310077960,7150,7150,7150,7150,0
|
|
20240425,174900,310077960,7150,7150,7150,7150,0
|
|
20240425,174800,310077960,7150,7150,7150,7150,0
|
|
20240425,174700,310077960,7150,7150,7150,7150,0
|
|
20240425,174600,310077960,7150,7150,7150,7150,0
|
|
20240425,174500,310077960,7150,7150,7150,7150,0
|
|
20240425,174400,310077960,7150,7150,7150,7150,0
|
|
20240425,174300,310077960,7150,7150,7150,7150,0
|
|
20240425,174200,310077960,7150,7150,7150,7150,0
|
|
20240425,174100,310077960,7150,7150,7150,7150,0
|
|
20240425,174000,310077960,7150,7150,7150,7150,0
|
|
20240425,173900,310077960,7150,7150,7150,7150,0
|
|
20240425,173800,310077960,7150,7150,7150,7150,0
|
|
20240425,173700,310077960,7150,7150,7150,7150,0
|
|
20240425,173600,310077960,7150,7150,7150,7150,0
|
|
20240425,173500,310077960,7150,7150,7150,7150,0
|
|
20240425,173400,310077960,7150,7150,7150,7150,0
|
|
20240425,173300,310077960,7150,7150,7150,7150,0
|
|
20240425,173200,310077960,7150,7150,7150,7150,0
|
|
20240425,173100,310077960,7150,7150,7150,7150,0
|
|
20240425,173000,310077960,7150,7150,7150,7150,0
|
|
20240425,172900,310077960,7150,7150,7150,7150,2276
|
|
20240425,172800,310077960,7150,7150,7150,7150,0
|
|
20240425,172700,310077960,7150,7150,7150,7150,0
|
|
20240425,172600,310077960,7150,7150,7150,7150,0
|
|
20240425,172500,310077960,7150,7150,7150,7150,0
|
|
20240425,172400,310077960,7150,7150,7150,7150,0
|
|
20240425,172300,310077960,7150,7150,7150,7150,0
|
|
20240425,172200,310077960,7150,7150,7150,7150,0
|
|
20240425,172100,310077960,7150,7150,7150,7150,0
|
|
20240425,172000,310077960,7150,7150,7150,7150,0
|
|
20240425,171900,310077960,7150,7150,7150,7150,0
|
|
20240425,171800,310077960,7150,7150,7150,7150,0
|
|
20240425,171700,310077960,7150,7150,7150,7150,0
|
|
20240425,171600,310077960,7150,7150,7150,7150,0
|
|
20240425,171500,310077960,7150,7150,7150,7150,0
|
|
20240425,171400,310077960,7150,7150,7150,7150,0
|
|
20240425,171300,310077960,7150,7150,7150,7150,0
|
|
20240425,171200,310077960,7150,7150,7150,7150,0
|
|
20240425,171100,310077960,7150,7150,7150,7150,0
|
|
20240425,171000,310077960,7150,7150,7150,7150,0
|
|
20240425,170900,310077960,7150,7150,7150,7150,0
|
|
20240425,170800,310077960,7150,7150,7150,7150,0
|
|
20240425,170700,310077960,7150,7150,7150,7150,0
|
|
20240425,170600,310077960,7150,7150,7150,7150,0
|
|
20240425,170500,310077960,7150,7150,7150,7150,0
|
|
20240425,170400,310077960,7150,7150,7150,7150,0
|
|
20240425,170300,310077960,7150,7150,7150,7150,0
|
|
20240425,170200,310077960,7150,7150,7150,7150,0
|
|
20240425,170100,310077960,7150,7150,7150,7150,0
|
|
20240425,170000,310077960,7150,7150,7150,7150,0
|
|
20240425,165900,310077960,7150,7150,7150,7150,2276
|
|
20240425,165800,310077960,7150,7150,7150,7150,0
|
|
20240425,165700,310077960,7150,7150,7150,7150,0
|
|
20240425,165600,310077960,7150,7150,7150,7150,0
|
|
20240425,165500,310077960,7150,7150,7150,7150,0
|
|
20240425,165400,310077960,7150,7150,7150,7150,0
|
|
20240425,165300,310077960,7150,7150,7150,7150,0
|
|
20240425,165200,310077960,7150,7150,7150,7150,0
|
|
20240425,165100,310077960,7150,7150,7150,7150,0
|
|
20240425,165000,310077960,7150,7150,7150,7150,0
|
|
20240425,164900,310077960,7150,7150,7150,7150,0
|
|
20240425,164800,310077960,7150,7150,7150,7150,0
|
|
20240425,164700,310077960,7150,7150,7150,7150,0
|
|
20240425,164600,310077960,7150,7150,7150,7150,0
|
|
20240425,164500,310077960,7150,7150,7150,7150,0
|
|
20240425,164400,310077960,7150,7150,7150,7150,0
|
|
20240425,164300,310077960,7150,7150,7150,7150,0
|
|
20240425,164200,310077960,7150,7150,7150,7150,0
|
|
20240425,164100,310077960,7150,7150,7150,7150,0
|
|
20240425,164000,310077960,7150,7150,7150,7150,0
|
|
20240425,163900,310077960,7150,7150,7150,7150,0
|
|
20240425,163800,310077960,7150,7150,7150,7150,0
|
|
20240425,163700,310077960,7150,7150,7150,7150,0
|
|
20240425,163600,310077960,7150,7150,7150,7150,0
|
|
20240425,163500,310077960,7150,7150,7150,7150,0
|
|
20240425,163400,310077960,7150,7150,7150,7150,0
|
|
20240425,163300,310077960,7150,7150,7150,7150,0
|
|
20240425,163200,310077960,7150,7150,7150,7150,0
|
|
20240425,163100,310077960,7150,7150,7150,7150,0
|
|
20240425,163000,310077960,7150,7150,7150,7150,0
|
|
20240425,162900,310077960,7150,7150,7150,7150,2276
|
|
20240425,162800,310077960,7150,7150,7150,7150,0
|
|
20240425,162700,310077960,7150,7150,7150,7150,0
|
|
20240425,162600,310077960,7150,7150,7150,7150,0
|
|
20240425,162500,310077960,7150,7150,7150,7150,0
|
|
20240425,162400,310077960,7150,7150,7150,7150,0
|
|
20240425,162300,310077960,7150,7150,7150,7150,0
|
|
20240425,162200,310077960,7150,7150,7150,7150,0
|
|
20240425,162100,310077960,7150,7150,7150,7150,0
|
|
20240425,162000,310077960,7150,7150,7150,7150,0
|
|
20240425,161900,310077960,7150,7150,7150,7150,0
|
|
20240425,161800,310077960,7150,7150,7150,7150,0
|
|
20240425,161700,310077960,7150,7150,7150,7150,0
|
|
20240425,161600,310077960,7150,7150,7150,7150,0
|
|
20240425,161500,310077960,7150,7150,7150,7150,0
|
|
20240425,161400,310077960,7150,7150,7150,7150,0
|
|
20240425,161300,310077960,7150,7150,7150,7150,0
|
|
20240425,161200,310077960,7150,7150,7150,7150,0
|
|
20240425,161100,310077960,7150,7150,7150,7150,0
|
|
20240425,161000,310077960,7150,7150,7150,7150,0
|
|
20240425,160900,310077960,7150,7150,7150,7150,0
|
|
20240425,160800,310077960,7150,7150,7150,7150,0
|
|
20240425,160700,310077960,7150,7150,7150,7150,0
|
|
20240425,160600,310077960,7150,7150,7150,7150,0
|
|
20240425,160500,310077960,7150,7150,7150,7150,0
|
|
20240425,160400,310077960,7150,7150,7150,7150,0
|
|
20240425,160300,310077960,7150,7150,7150,7150,0
|
|
20240425,160200,310077960,7150,7150,7150,7150,0
|
|
20240425,160100,310077960,7150,7150,7150,7150,0
|
|
20240425,160000,310077960,7150,7150,7150,7150,0
|
|
20240425,155900,310077960,7150,7150,7150,7150,2276
|
|
20240425,155800,310077960,7150,7150,7150,7150,0
|
|
20240425,155700,310077960,7150,7150,7150,7150,0
|
|
20240425,155600,310077960,7150,7150,7150,7150,0
|
|
20240425,155500,310077960,7150,7150,7150,7150,0
|
|
20240425,155400,310077960,7150,7150,7150,7150,0
|
|
20240425,155300,310077960,7150,7150,7150,7150,0
|
|
20240425,155200,310077960,7150,7150,7150,7150,0
|
|
20240425,155100,310077960,7150,7150,7150,7150,0
|
|
20240425,155000,310077960,7150,7150,7150,7150,0
|
|
20240425,154900,310077960,7150,7150,7150,7150,0
|
|
20240425,154800,310077960,7150,7150,7150,7150,0
|
|
20240425,154700,310077960,7150,7150,7150,7150,0
|
|
20240425,154600,310077960,7150,7150,7150,7150,0
|
|
20240425,154500,310077960,7150,7150,7150,7150,0
|
|
20240425,154400,310077960,7150,7150,7150,7150,0
|
|
20240425,154300,310077960,7150,7150,7150,7150,0
|
|
20240425,154200,310077960,7150,7150,7150,7150,0
|
|
20240425,154100,310077960,7150,7150,7150,7150,0
|
|
20240425,154000,310077960,7150,7150,7150,7150,0
|
|
20240425,153900,310077960,7150,7150,7150,7150,0
|
|
20240425,153800,310077960,7150,7150,7150,7150,0
|
|
20240425,153700,310077960,7150,7150,7150,7150,0
|
|
20240425,153600,310077960,7150,7150,7150,7150,0
|
|
20240425,153500,310077960,7150,7150,7150,7150,0
|
|
20240425,153400,310077960,7150,7150,7150,7150,0
|
|
20240425,153300,310077960,7150,7150,7150,7150,0
|
|
20240425,153200,310077960,7150,7150,7150,7150,0
|
|
20240425,153100,310077960,7150,7150,7150,7150,0
|
|
20240425,153000,310077960,7150,7150,7150,7150,2276
|
|
20240425,152900,293804560,7150,7150,7150,7150,0
|
|
20240425,152800,293804560,7150,7150,7150,7150,0
|
|
20240425,152700,293804560,7150,7150,7150,7150,0
|
|
20240425,152600,293804560,7150,7150,7150,7150,0
|
|
20240425,152500,293804560,7150,7150,7150,7150,0
|
|
20240425,152400,293804560,7150,7150,7150,7150,0
|
|
20240425,152300,293804560,7150,7150,7150,7150,0
|
|
20240425,152200,293804560,7150,7150,7150,7150,0
|
|
20240425,152100,293804560,7150,7150,7150,7150,0
|
|
20240425,152000,293804560,7150,7150,7150,7150,0
|
|
20240425,151900,293804560,7150,7150,7150,7150,1
|
|
20240425,151800,293797410,7130,7140,7140,7130,132
|
|
20240425,151700,292855050,7150,7150,7150,7150,110
|
|
20240425,151600,292068550,7130,7140,7150,7130,32
|
|
20240425,151500,291840030,7140,7140,7140,7140,334
|
|
20240425,151400,289455270,7140,7140,7140,7140,16
|
|
20240425,151300,289341030,7140,7140,7140,7140,0
|
|
20240425,151200,289341030,7140,7140,7140,7130,1667
|
|
20240425,151100,277453290,7140,7140,7140,7140,31
|
|
20240425,151000,277231950,7150,7140,7150,7140,170
|
|
20240425,150900,276018050,7140,7140,7140,7140,0
|
|
20240425,150800,276018050,7140,7150,7150,7140,284
|
|
20240425,150700,273987490,7150,7150,7150,7150,0
|
|
20240425,150600,273987490,7150,7150,7150,7150,492
|
|
20240425,150500,270469690,7130,7130,7130,7130,0
|
|
20240425,150400,270469690,7130,7130,7130,7130,0
|
|
20240425,150300,270469690,7130,7130,7130,7130,0
|
|
20240425,150200,270469690,7130,7130,7130,7130,5
|
|
20240425,150100,270434040,7130,7130,7130,7130,1
|
|
20240425,150000,270426910,7130,7140,7140,7130,154
|
|
20240425,145900,269327470,7140,7140,7140,7140,0
|
|
20240425,145800,269327470,7140,7140,7140,7140,0
|
|
20240425,145700,269327470,7140,7140,7140,7140,0
|
|
20240425,145600,269327470,7140,7140,7140,7140,0
|
|
20240425,145500,269327470,7140,7140,7140,7140,0
|
|
20240425,145400,269327470,7140,7150,7150,7140,900
|
|
20240425,145300,262897470,7150,7150,7150,7150,0
|
|
20240425,145200,262897470,7150,7150,7150,7150,0
|
|
20240425,145100,262897470,7150,7150,7150,7150,159
|
|
20240425,145000,261760620,7150,7150,7150,7150,50
|
|
20240425,144900,261403120,7150,7160,7160,7150,513
|
|
20240425,144800,257735040,7160,7160,7160,7160,0
|
|
20240425,144700,257735040,7160,7160,7160,7160,0
|
|
20240425,144600,257735040,7160,7160,7160,7160,5
|
|
20240425,144500,257699240,7160,7160,7160,7160,0
|
|
20240425,144400,257699240,7160,7160,7160,7160,1
|
|
20240425,144300,257692080,7140,7140,7140,7140,50
|
|
20240425,144200,257335080,7140,7140,7140,7140,0
|
|
20240425,144100,257335080,7140,7140,7140,7140,71
|
|
20240425,144000,256828140,7150,7150,7150,7150,1589
|
|
20240425,143900,245466790,7130,7130,7130,7130,0
|
|
20240425,143800,245466790,7130,7130,7130,7130,0
|
|
20240425,143700,245466790,7130,7130,7130,7130,0
|
|
20240425,143600,245466790,7130,7140,7140,7130,1000
|
|
20240425,143500,238327860,7150,7150,7150,7150,0
|
|
20240425,143400,238327860,7150,7150,7150,7150,12
|
|
20240425,143300,238242060,7150,7150,7150,7150,26
|
|
20240425,143200,238056160,7150,7150,7150,7150,0
|
|
20240425,143100,238056160,7150,7150,7150,7150,17
|
|
20240425,143000,237934610,7140,7140,7140,7140,0
|
|
20240425,142900,237934610,7140,7140,7140,7140,0
|
|
20240425,142800,237934610,7140,7140,7140,7140,1
|
|
20240425,142700,237927470,7150,7150,7150,7150,16
|
|
20240425,142600,237813070,7150,7150,7150,7150,30
|
|
20240425,142500,237598570,7150,7150,7150,7150,0
|
|
20240425,142400,237598570,7150,7140,7150,7140,451
|
|
20240425,142300,234374050,7150,7150,7150,7150,59
|
|
20240425,142200,233952200,7150,7150,7150,7150,0
|
|
20240425,142100,233952200,7150,7150,7150,7150,14
|
|
20240425,142000,233852100,7150,7150,7150,7150,1
|
|
20240425,141900,233844950,7140,7140,7140,7140,0
|
|
20240425,141800,233844950,7140,7140,7140,7140,0
|
|
20240425,141700,233844950,7140,7140,7140,7140,84
|
|
20240425,141600,233245190,7140,7140,7140,7140,171
|
|
20240425,141500,232024250,7140,7140,7140,7140,28
|
|
20240425,141400,231824330,7140,7140,7140,7140,1
|
|
20240425,141300,231817190,7130,7130,7130,7130,0
|
|
20240425,141200,231817190,7130,7130,7130,7130,0
|
|
20240425,141100,231817190,7130,7130,7130,7130,0
|
|
20240425,141000,231817190,7130,7130,7130,7130,1000
|
|
20240425,140900,224687190,7160,7160,7160,7160,0
|
|
20240425,140800,224687190,7160,7160,7160,7160,10
|
|
20240425,140700,224615590,7130,7130,7130,7130,17
|
|
20240425,140600,224494380,7120,7120,7120,7120,0
|
|
20240425,140500,224494380,7120,7120,7120,7120,30
|
|
20240425,140400,224280780,7120,7120,7120,7120,38
|
|
20240425,140300,224010220,7120,7120,7120,7120,0
|
|
20240425,140200,224010220,7120,7120,7120,7120,0
|
|
20240425,140100,224010220,7120,7120,7120,7120,0
|
|
20240425,140000,224010220,7120,7120,7120,7120,0
|
|
20240425,135900,224010220,7120,7120,7120,7120,0
|
|
20240425,135800,224010220,7120,7120,7120,7120,0
|
|
20240425,135700,224010220,7120,7120,7120,7120,0
|
|
20240425,135600,224010220,7120,7120,7120,7120,2
|
|
20240425,135500,223995980,7120,7120,7120,7120,0
|
|
20240425,135400,223995980,7120,7120,7120,7120,270
|
|
20240425,135300,222073580,7130,7130,7130,7130,0
|
|
20240425,135200,222073580,7130,7130,7130,7130,0
|
|
20240425,135100,222073580,7130,7130,7130,7130,245
|
|
20240425,135000,220326730,7130,7130,7130,7130,200
|
|
20240425,134900,218900730,7160,7160,7160,7160,53
|
|
20240425,134800,218521250,7150,7150,7150,7150,153
|
|
20240425,134700,217427300,7160,7160,7160,7160,10
|
|
20240425,134600,217355700,7160,7160,7160,7160,0
|
|
20240425,134500,217355700,7160,7160,7160,7160,0
|
|
20240425,134400,217355700,7160,7160,7160,7160,100
|
|
20240425,134300,216639700,7170,7170,7170,7170,0
|
|
20240425,134200,216639700,7170,7170,7170,7170,0
|
|
20240425,134100,216639700,7170,7170,7170,7170,0
|
|
20240425,134000,216639700,7170,7170,7170,7170,0
|
|
20240425,133900,216639700,7170,7170,7170,7170,0
|
|
20240425,133800,216639700,7170,7170,7170,7170,0
|
|
20240425,133700,216639700,7170,7130,7170,7130,158
|
|
20240425,133600,215513120,7130,7130,7130,7130,127
|
|
20240425,133500,214607610,7130,7140,7140,7130,514
|
|
20240425,133400,210942650,7140,7140,7140,7140,0
|
|
20240425,133300,210942650,7140,7140,7140,7140,0
|
|
20240425,133200,210942650,7140,7140,7140,7140,0
|
|
20240425,133100,210942650,7140,7140,7140,7140,292
|
|
20240425,133000,208857770,7140,7140,7140,7140,0
|
|
20240425,132900,208857770,7140,7140,7140,7140,0
|
|
20240425,132800,208857770,7140,7140,7140,7140,0
|
|
20240425,132700,208857770,7140,7140,7140,7140,0
|
|
20240425,132600,208857770,7140,7140,7140,7140,0
|
|
20240425,132500,208857770,7140,7140,7140,7140,0
|
|
20240425,132400,208857770,7140,7140,7140,7140,0
|
|
20240425,132300,208857770,7140,7140,7140,7140,0
|
|
20240425,132200,208857770,7140,7140,7140,7140,100
|
|
20240425,132100,208143770,7140,7150,7150,7140,162
|
|
20240425,132000,206986490,7150,7150,7150,7150,4
|
|
20240425,131900,206957890,7140,7140,7140,7140,20
|
|
20240425,131800,206815090,7170,7170,7170,7170,0
|
|
20240425,131700,206815090,7170,7170,7170,7170,0
|
|
20240425,131600,206815090,7170,7170,7170,7170,1
|
|
20240425,131500,206807920,7140,7140,7140,7140,0
|
|
20240425,131400,206807920,7140,7140,7140,7140,150
|
|
20240425,131300,205736920,7140,7140,7140,7140,0
|
|
20240425,131200,205736920,7140,7140,7140,7140,97
|
|
20240425,131100,205044340,7140,7140,7140,7140,0
|
|
20240425,131000,205044340,7140,7160,7160,7140,193
|
|
20240425,130900,203664380,7160,7160,7160,7160,0
|
|
20240425,130800,203664380,7160,7160,7160,7160,2
|
|
20240425,130700,203650060,7150,7150,7150,7150,0
|
|
20240425,130600,203650060,7150,7150,7150,7150,101
|
|
20240425,130500,202927910,7150,7150,7150,7150,0
|
|
20240425,130400,202927910,7150,7150,7150,7150,6
|
|
20240425,130300,202885010,7170,7170,7170,7170,0
|
|
20240425,130200,202885010,7170,7170,7170,7170,0
|
|
20240425,130100,202885010,7170,7170,7170,7170,15
|
|
20240425,130000,202777460,7160,7160,7160,7160,500
|
|
20240425,125900,199197460,7150,7150,7150,7150,0
|
|
20240425,125800,199197460,7150,7150,7150,7150,0
|
|
20240425,125700,199197460,7150,7160,7160,7150,45
|
|
20240425,125600,198875690,7150,7150,7150,7150,0
|
|
20240425,125500,198875690,7150,7150,7150,7150,3
|
|
20240425,125400,198854240,7160,7160,7160,7160,14
|
|
20240425,125300,198754000,7160,7160,7160,7160,0
|
|
20240425,125200,198754000,7160,7160,7160,7160,0
|
|
20240425,125100,198754000,7160,7160,7160,7160,1
|
|
20240425,125000,198746840,7160,7160,7160,7160,0
|
|
20240425,124900,198746840,7160,7160,7160,7160,0
|
|
20240425,124800,198746840,7160,7160,7160,7160,0
|
|
20240425,124700,198746840,7160,7160,7160,7160,0
|
|
20240425,124600,198746840,7160,7160,7160,7160,0
|
|
20240425,124500,198746840,7160,7160,7160,7160,0
|
|
20240425,124400,198746840,7160,7160,7160,7160,0
|
|
20240425,124300,198746840,7160,7160,7160,7160,0
|
|
20240425,124200,198746840,7160,7160,7160,7160,0
|
|
20240425,124100,198746840,7160,7160,7160,7160,0
|
|
20240425,124000,198746840,7160,7160,7160,7160,0
|
|
20240425,123900,198746840,7160,7160,7160,7160,0
|
|
20240425,123800,198746840,7160,7160,7160,7160,1
|
|
20240425,123700,198739680,7150,7150,7150,7150,100
|
|
20240425,123600,198024680,7160,7160,7160,7160,1
|
|
20240425,123500,198017520,7160,7160,7160,7160,0
|
|
20240425,123400,198017520,7160,7160,7160,7160,250
|
|
20240425,123300,196227520,7160,7160,7160,7160,0
|
|
20240425,123200,196227520,7160,7160,7160,7160,50
|
|
20240425,123100,195869520,7170,7170,7170,7170,0
|
|
20240425,123000,195869520,7170,7170,7170,7170,0
|
|
20240425,122900,195869520,7170,7170,7170,7170,0
|
|
20240425,122800,195869520,7170,7170,7170,7170,5
|
|
20240425,122700,195833670,7170,7170,7170,7170,0
|
|
20240425,122600,195833670,7170,7170,7170,7170,1
|
|
20240425,122500,195826500,7160,7160,7160,7160,39
|
|
20240425,122400,195547260,7160,7160,7160,7160,70
|
|
20240425,122300,195046060,7160,7160,7160,7160,0
|
|
20240425,122200,195046060,7160,7160,7160,7160,30
|
|
20240425,122100,194831260,7160,7160,7160,7160,63
|
|
20240425,122000,194380180,7160,7160,7160,7160,0
|
|
20240425,121900,194380180,7160,7160,7160,7160,0
|
|
20240425,121800,194380180,7160,7160,7160,7160,126
|
|
20240425,121700,193478020,7170,7170,7170,7170,0
|
|
20240425,121600,193478020,7170,7170,7170,7170,0
|
|
20240425,121500,193478020,7170,7160,7170,7160,102
|
|
20240425,121400,192747680,7160,7160,7160,7160,0
|
|
20240425,121300,192747680,7160,7160,7160,7160,0
|
|
20240425,121200,192747680,7160,7160,7160,7160,0
|
|
20240425,121100,192747680,7160,7160,7160,7160,100
|
|
20240425,121000,192031680,7170,7170,7170,7170,0
|
|
20240425,120900,192031680,7170,7170,7170,7170,0
|
|
20240425,120800,192031680,7170,7170,7170,7170,0
|
|
20240425,120700,192031680,7170,7170,7170,7170,0
|
|
20240425,120600,192031680,7170,7170,7170,7170,300
|
|
20240425,120500,189880680,7170,7170,7170,7170,0
|
|
20240425,120400,189880680,7170,7170,7170,7170,300
|
|
20240425,120300,187729680,7170,7170,7170,7170,0
|
|
20240425,120200,187729680,7170,7170,7170,7170,70
|
|
20240425,120100,187227780,7170,7170,7170,7170,114
|
|
20240425,120000,186410400,7170,7170,7170,7170,2
|
|
20240425,115900,186396060,7170,7170,7170,7170,0
|
|
20240425,115800,186396060,7170,7170,7170,7170,0
|
|
20240425,115700,186396060,7170,7170,7170,7170,0
|
|
20240425,115600,186396060,7170,7170,7170,7170,0
|
|
20240425,115500,186396060,7170,7170,7170,7170,20
|
|
20240425,115400,186252660,7170,7170,7170,7170,0
|
|
20240425,115300,186252660,7170,7170,7170,7170,0
|
|
20240425,115200,186252660,7170,7170,7170,7170,0
|
|
20240425,115100,186252660,7170,7170,7170,7170,6
|
|
20240425,115000,186209640,7170,7170,7170,7170,1
|
|
20240425,114900,186202470,7170,7170,7170,7170,0
|
|
20240425,114800,186202470,7170,7170,7170,7170,0
|
|
20240425,114700,186202470,7170,7170,7170,7170,1
|
|
20240425,114600,186195300,7170,7170,7170,7170,0
|
|
20240425,114500,186195300,7170,7170,7170,7170,1
|
|
20240425,114400,186188130,7170,7170,7170,7170,0
|
|
20240425,114300,186188130,7170,7170,7170,7170,0
|
|
20240425,114200,186188130,7170,7170,7170,7170,0
|
|
20240425,114100,186188130,7170,7170,7170,7170,166
|
|
20240425,114000,184997910,7180,7180,7180,7180,10
|
|
20240425,113900,184926110,7190,7190,7190,7190,0
|
|
20240425,113800,184926110,7190,7190,7190,7190,0
|
|
20240425,113700,184926110,7190,7190,7190,7190,0
|
|
20240425,113600,184926110,7190,7190,7190,7190,0
|
|
20240425,113500,184926110,7190,7190,7190,7190,0
|
|
20240425,113400,184926110,7190,7190,7190,7190,10
|
|
20240425,113300,184854210,7190,7190,7190,7190,0
|
|
20240425,113200,184854210,7190,7190,7190,7190,0
|
|
20240425,113100,184854210,7190,7180,7190,7180,204
|
|
20240425,113000,183388470,7160,7160,7160,7160,100
|
|
20240425,112900,182672470,7160,7160,7160,7160,0
|
|
20240425,112800,182672470,7160,7160,7160,7160,0
|
|
20240425,112700,182672470,7160,7160,7160,7160,0
|
|
20240425,112600,182672470,7160,7160,7160,7160,0
|
|
20240425,112500,182672470,7160,7170,7170,7160,183
|
|
20240425,112400,181362160,7170,7170,7170,7170,101
|
|
20240425,112300,180637990,7190,7190,7190,7190,0
|
|
20240425,112200,180637990,7190,7190,7190,7190,10
|
|
20240425,112100,180566090,7160,7160,7160,7160,212
|
|
20240425,112000,179048170,7190,7190,7190,7190,2
|
|
20240425,111900,179033790,7170,7170,7170,7170,3
|
|
20240425,111800,179012280,7160,7160,7160,7160,0
|
|
20240425,111700,179012280,7160,7160,7160,7160,0
|
|
20240425,111600,179012280,7160,7160,7160,7160,0
|
|
20240425,111500,179012280,7160,7160,7160,7160,500
|
|
20240425,111400,175432280,7150,7150,7150,7150,0
|
|
20240425,111300,175432280,7150,7150,7160,7150,224
|
|
20240425,111200,173830640,7150,7150,7150,7150,289
|
|
20240425,111100,171764290,7140,7140,7140,7140,100
|
|
20240425,111000,171050290,7130,7130,7130,7130,46
|
|
20240425,110900,170722310,7130,7120,7130,7120,2275
|
|
20240425,110800,154523740,7120,7120,7120,7110,1000
|
|
20240425,110700,147411520,7120,7120,7120,7120,0
|
|
20240425,110600,147411520,7120,7120,7120,7120,0
|
|
20240425,110500,147411520,7120,7120,7120,7120,38
|
|
20240425,110400,147140960,7120,7120,7120,7120,109
|
|
20240425,110300,146364880,7120,7120,7120,7120,0
|
|
20240425,110200,146364880,7120,7120,7120,7120,0
|
|
20240425,110100,146364880,7120,7120,7120,7120,0
|
|
20240425,110000,146364880,7120,7120,7120,7120,0
|
|
20240425,105900,146364880,7120,7120,7120,7120,0
|
|
20240425,105800,146364880,7120,7120,7120,7120,22
|
|
20240425,105700,146208240,7120,7120,7120,7120,0
|
|
20240425,105600,146208240,7120,7120,7120,7120,1
|
|
20240425,105500,146201120,7130,7130,7130,7130,3
|
|
20240425,105400,146179730,7120,7120,7120,7120,149
|
|
20240425,105300,145118850,7130,7130,7130,7130,0
|
|
20240425,105200,145118850,7130,7130,7130,7130,0
|
|
20240425,105100,145118850,7130,7130,7130,7130,0
|
|
20240425,105000,145118850,7130,7130,7130,7130,1
|
|
20240425,104900,145111720,7130,7130,7130,7130,2
|
|
20240425,104800,145097460,7130,7130,7130,7130,109
|
|
20240425,104700,144320290,7130,7130,7130,7130,0
|
|
20240425,104600,144320290,7130,7130,7130,7130,0
|
|
20240425,104500,144320290,7130,7130,7130,7130,0
|
|
20240425,104400,144320290,7130,7130,7130,7130,0
|
|
20240425,104300,144320290,7130,7130,7130,7130,0
|
|
20240425,104200,144320290,7130,7140,7140,7130,1485
|
|
20240425,104100,133731610,7160,7160,7160,7160,0
|
|
20240425,104000,133731610,7160,7160,7160,7160,0
|
|
20240425,103900,133731610,7160,7160,7160,7160,0
|
|
20240425,103800,133731610,7160,7160,7160,7160,0
|
|
20240425,103700,133731610,7160,7160,7160,7160,1
|
|
20240425,103600,133724450,7140,7140,7140,7140,0
|
|
20240425,103500,133724450,7140,7160,7160,7140,16
|
|
20240425,103400,133609930,7140,7140,7140,7140,423
|
|
20240425,103300,130589710,7150,7150,7150,7150,0
|
|
20240425,103200,130589710,7150,7150,7150,7150,0
|
|
20240425,103100,130589710,7150,7150,7150,7150,0
|
|
20240425,103000,130589710,7150,7150,7150,7150,0
|
|
20240425,102900,130589710,7150,7150,7150,7150,0
|
|
20240425,102800,130589710,7150,7150,7150,7150,0
|
|
20240425,102700,130589710,7150,7150,7150,7150,5
|
|
20240425,102600,130553960,7150,7150,7150,7150,0
|
|
20240425,102500,130553960,7150,7150,7150,7150,0
|
|
20240425,102400,130553960,7150,7150,7150,7150,0
|
|
20240425,102300,130553960,7150,7150,7150,7150,0
|
|
20240425,102200,130553960,7150,7150,7150,7150,1
|
|
20240425,102100,130546810,7150,7150,7150,7150,0
|
|
20240425,102000,130546810,7150,7150,7150,7150,2
|
|
20240425,101900,130532510,7150,7150,7150,7150,0
|
|
20240425,101800,130532510,7150,7150,7150,7150,0
|
|
20240425,101700,130532510,7150,7150,7150,7150,0
|
|
20240425,101600,130532510,7150,7150,7150,7150,0
|
|
20240425,101500,130532510,7150,7150,7150,7150,1
|
|
20240425,101400,130525360,7160,7160,7160,7160,0
|
|
20240425,101300,130525360,7160,7160,7160,7160,0
|
|
20240425,101200,130525360,7160,7160,7160,7160,0
|
|
20240425,101100,130525360,7160,7160,7160,7150,2854
|
|
20240425,101000,110096930,7160,7160,7160,7160,25
|
|
20240425,100900,109917930,7160,7170,7170,7160,83
|
|
20240425,100800,109323560,7170,7170,7170,7170,0
|
|
20240425,100700,109323560,7170,7170,7170,7170,851
|
|
20240425,100600,103221890,7170,7170,7170,7170,0
|
|
20240425,100500,103221890,7170,7170,7170,7170,4
|
|
20240425,100400,103193210,7170,7170,7170,7170,0
|
|
20240425,100300,103193210,7170,7170,7170,7170,15
|
|
20240425,100200,103085660,7170,7160,7170,7160,28
|
|
20240425,100100,102885040,7170,7170,7170,7170,102
|
|
20240425,100000,102153700,7190,7190,7190,7190,0
|
|
20240425,095900,102153700,7190,7190,7190,7190,1147
|
|
20240425,095800,93906770,7190,7190,7190,7190,476
|
|
20240425,095700,90484330,7190,7180,7190,7180,7
|
|
20240425,095600,90434060,7180,7180,7180,7180,6
|
|
20240425,095500,90390980,7180,7180,7180,7180,21
|
|
20240425,095400,90240200,7190,7190,7190,7190,0
|
|
20240425,095300,90240200,7190,7190,7190,7190,0
|
|
20240425,095200,90240200,7190,7190,7190,7190,0
|
|
20240425,095100,90240200,7190,7190,7190,7190,0
|
|
20240425,095000,90240200,7190,7190,7190,7190,10
|
|
20240425,094900,90168300,7190,7190,7190,7190,0
|
|
20240425,094800,90168300,7190,7150,7190,7150,64
|
|
20240425,094700,89708830,7150,7150,7150,7150,1
|
|
20240425,094600,89701680,7170,7170,7170,7170,0
|
|
20240425,094500,89701680,7170,7170,7170,7170,1
|
|
20240425,094400,89694510,7170,7170,7170,7170,400
|
|
20240425,094300,86826510,7190,7190,7190,7190,0
|
|
20240425,094200,86826510,7190,7190,7190,7190,0
|
|
20240425,094100,86826510,7190,7190,7190,7190,1
|
|
20240425,094000,86819320,7170,7180,7190,7170,218
|
|
20240425,093900,85256220,7190,7190,7190,7190,2
|
|
20240425,093800,85241840,7200,7200,7200,7200,0
|
|
20240425,093700,85241840,7200,7200,7200,7200,61
|
|
20240425,093600,84802640,7210,7200,7210,7200,86
|
|
20240425,093500,84183420,7200,7190,7210,7190,377
|
|
20240425,093400,81468320,7180,7190,7190,7180,160
|
|
20240425,093300,80319020,7200,7200,7200,7200,50
|
|
20240425,093200,79959020,7200,7200,7200,7200,0
|
|
20240425,093100,79959020,7200,7190,7200,7190,24
|
|
20240425,093000,79786430,7190,7190,7190,7190,628
|
|
20240425,092900,75271110,7190,7180,7190,7180,2963
|
|
20240425,092800,53983670,7180,7170,7180,7170,1023
|
|
20240425,092700,46638980,7170,7170,7170,7170,196
|
|
20240425,092600,45233660,7180,7190,7190,7180,103
|
|
20240425,092500,44494090,7190,7180,7190,7180,121
|
|
20240425,092400,43625300,7180,7170,7180,7170,1536
|
|
20240425,092300,32599680,7170,7150,7170,7150,1724
|
|
20240425,092200,20241210,7150,7150,7150,7150,305
|
|
20240425,092100,18060460,7150,7150,7150,7150,6
|
|
20240425,092000,18017560,7150,7150,7150,7150,0
|
|
20240425,091900,18017560,7150,7150,7150,7150,0
|
|
20240425,091800,18017560,7150,7150,7150,7150,0
|
|
20240425,091700,18017560,7150,7150,7150,7140,90
|
|
20240425,091600,17374070,7150,7150,7150,7150,100
|
|
20240425,091500,16659070,7160,7140,7160,7140,62
|
|
20240425,091400,16215950,7140,7140,7140,7140,2
|
|
20240425,091300,16201670,7130,7140,7140,7130,151
|
|
20240425,091200,15125030,7140,7120,7140,7120,135
|
|
20240425,091100,14162620,7120,7120,7120,7120,0
|
|
20240425,091000,14162620,7120,7120,7120,7120,130
|
|
20240425,090900,13237020,7120,7120,7120,7120,0
|
|
20240425,090800,13237020,7120,7120,7120,7120,0
|
|
20240425,090700,13237020,7120,7120,7120,7120,0
|
|
20240425,090600,13237020,7120,7120,7120,7120,200
|
|
20240425,090500,11813020,7120,7120,7130,7120,228
|
|
20240425,090400,10189650,7120,7120,7120,7120,21
|
|
20240425,090300,10040130,7120,7090,7120,7090,585
|
|
20240425,090200,5883480,7080,7080,7080,7080,0
|
|
20240425,090100,5883480,7080,7080,7080,7080,0
|
|
20240425,090000,5883480,7080,7080,7080,7080,831
|