607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,190400,15469350,14350,14350,14350,14350,37
|
|
20240425,190300,15469350,14350,14350,14350,14350,0
|
|
20240425,190200,15469350,14350,14350,14350,14350,0
|
|
20240425,190100,15469350,14350,14350,14350,14350,0
|
|
20240425,190000,15469350,14350,14350,14350,14350,0
|
|
20240425,185900,15469350,14350,14350,14350,14350,0
|
|
20240425,185800,15469350,14350,14350,14350,14350,0
|
|
20240425,185700,15469350,14350,14350,14350,14350,0
|
|
20240425,185600,15469350,14350,14350,14350,14350,0
|
|
20240425,185500,15469350,14350,14350,14350,14350,0
|
|
20240425,185400,15469350,14350,14350,14350,14350,0
|
|
20240425,185300,15469350,14350,14350,14350,14350,0
|
|
20240425,185200,15469350,14350,14350,14350,14350,0
|
|
20240425,185100,15469350,14350,14350,14350,14350,0
|
|
20240425,185000,15469350,14350,14350,14350,14350,0
|
|
20240425,184900,15469350,14350,14350,14350,14350,0
|
|
20240425,184800,15469350,14350,14350,14350,14350,0
|
|
20240425,184700,15469350,14350,14350,14350,14350,0
|
|
20240425,184600,15469350,14350,14350,14350,14350,0
|
|
20240425,184500,15469350,14350,14350,14350,14350,0
|
|
20240425,184400,15469350,14350,14350,14350,14350,0
|
|
20240425,184300,15469350,14350,14350,14350,14350,0
|
|
20240425,184200,15469350,14350,14350,14350,14350,0
|
|
20240425,184100,15469350,14350,14350,14350,14350,0
|
|
20240425,184000,15469350,14350,14350,14350,14350,0
|
|
20240425,183900,15469350,14350,14350,14350,14350,0
|
|
20240425,183800,15469350,14350,14350,14350,14350,0
|
|
20240425,183700,15469350,14350,14350,14350,14350,0
|
|
20240425,183600,15469350,14350,14350,14350,14350,0
|
|
20240425,183500,15469350,14350,14350,14350,14350,0
|
|
20240425,183400,15469350,14350,14350,14350,14350,37
|
|
20240425,183300,15469350,14350,14350,14350,14350,0
|
|
20240425,183200,15469350,14350,14350,14350,14350,0
|
|
20240425,183100,15469350,14350,14350,14350,14350,0
|
|
20240425,183000,15469350,14350,14350,14350,14350,0
|
|
20240425,182900,15469350,14350,14350,14350,14350,0
|
|
20240425,182800,15469350,14350,14350,14350,14350,0
|
|
20240425,182700,15469350,14350,14350,14350,14350,0
|
|
20240425,182600,15469350,14350,14350,14350,14350,0
|
|
20240425,182500,15469350,14350,14350,14350,14350,0
|
|
20240425,182400,15469350,14350,14350,14350,14350,0
|
|
20240425,182300,15469350,14350,14350,14350,14350,0
|
|
20240425,182200,15469350,14350,14350,14350,14350,0
|
|
20240425,182100,15469350,14350,14350,14350,14350,0
|
|
20240425,182000,15469350,14350,14350,14350,14350,0
|
|
20240425,181900,15469350,14350,14350,14350,14350,0
|
|
20240425,181800,15469350,14350,14350,14350,14350,0
|
|
20240425,181700,15469350,14350,14350,14350,14350,0
|
|
20240425,181600,15469350,14350,14350,14350,14350,0
|
|
20240425,181500,15469350,14350,14350,14350,14350,0
|
|
20240425,181400,15469350,14350,14350,14350,14350,0
|
|
20240425,181300,15469350,14350,14350,14350,14350,0
|
|
20240425,181200,15469350,14350,14350,14350,14350,0
|
|
20240425,181100,15469350,14350,14350,14350,14350,0
|
|
20240425,181000,15469350,14350,14350,14350,14350,0
|
|
20240425,180900,15469350,14350,14350,14350,14350,0
|
|
20240425,180800,15469350,14350,14350,14350,14350,0
|
|
20240425,180700,15469350,14350,14350,14350,14350,0
|
|
20240425,180600,15469350,14350,14350,14350,14350,0
|
|
20240425,180500,15469350,14350,14350,14350,14350,0
|
|
20240425,180400,15469350,14350,14350,14350,14350,37
|
|
20240425,180300,15469350,14350,14350,14350,14350,0
|
|
20240425,180200,15469350,14350,14350,14350,14350,0
|
|
20240425,180100,15469350,14350,14350,14350,14350,0
|
|
20240425,180000,15469350,14350,14350,14350,14350,0
|
|
20240425,175900,15469350,14350,14350,14350,14350,0
|
|
20240425,175800,15469350,14350,14350,14350,14350,0
|
|
20240425,175700,15469350,14350,14350,14350,14350,0
|
|
20240425,175600,15469350,14350,14350,14350,14350,0
|
|
20240425,175500,15469350,14350,14350,14350,14350,0
|
|
20240425,175400,15469350,14350,14350,14350,14350,0
|
|
20240425,175300,15469350,14350,14350,14350,14350,0
|
|
20240425,175200,15469350,14350,14350,14350,14350,0
|
|
20240425,175100,15469350,14350,14350,14350,14350,0
|
|
20240425,175000,15469350,14350,14350,14350,14350,0
|
|
20240425,174900,15469350,14350,14350,14350,14350,0
|
|
20240425,174800,15469350,14350,14350,14350,14350,0
|
|
20240425,174700,15469350,14350,14350,14350,14350,0
|
|
20240425,174600,15469350,14350,14350,14350,14350,0
|
|
20240425,174500,15469350,14350,14350,14350,14350,0
|
|
20240425,174400,15469350,14350,14350,14350,14350,0
|
|
20240425,174300,15469350,14350,14350,14350,14350,0
|
|
20240425,174200,15469350,14350,14350,14350,14350,0
|
|
20240425,174100,15469350,14350,14350,14350,14350,0
|
|
20240425,174000,15469350,14350,14350,14350,14350,0
|
|
20240425,173900,15469350,14350,14350,14350,14350,0
|
|
20240425,173800,15469350,14350,14350,14350,14350,0
|
|
20240425,173700,15469350,14350,14350,14350,14350,0
|
|
20240425,173600,15469350,14350,14350,14350,14350,0
|
|
20240425,173500,15469350,14350,14350,14350,14350,0
|
|
20240425,173400,15469350,14350,14350,14350,14350,37
|
|
20240425,173300,15469350,14350,14350,14350,14350,0
|
|
20240425,173200,15469350,14350,14350,14350,14350,0
|
|
20240425,173100,15469350,14350,14350,14350,14350,0
|
|
20240425,173000,15469350,14350,14350,14350,14350,0
|
|
20240425,172900,15469350,14350,14350,14350,14350,0
|
|
20240425,172800,15469350,14350,14350,14350,14350,0
|
|
20240425,172700,15469350,14350,14350,14350,14350,0
|
|
20240425,172600,15469350,14350,14350,14350,14350,0
|
|
20240425,172500,15469350,14350,14350,14350,14350,0
|
|
20240425,172400,15469350,14350,14350,14350,14350,0
|
|
20240425,172300,15469350,14350,14350,14350,14350,0
|
|
20240425,172200,15469350,14350,14350,14350,14350,0
|
|
20240425,172100,15469350,14350,14350,14350,14350,0
|
|
20240425,172000,15469350,14350,14350,14350,14350,0
|
|
20240425,171900,15469350,14350,14350,14350,14350,0
|
|
20240425,171800,15469350,14350,14350,14350,14350,0
|
|
20240425,171700,15469350,14350,14350,14350,14350,0
|
|
20240425,171600,15469350,14350,14350,14350,14350,0
|
|
20240425,171500,15469350,14350,14350,14350,14350,0
|
|
20240425,171400,15469350,14350,14350,14350,14350,0
|
|
20240425,171300,15469350,14350,14350,14350,14350,0
|
|
20240425,171200,15469350,14350,14350,14350,14350,0
|
|
20240425,171100,15469350,14350,14350,14350,14350,0
|
|
20240425,171000,15469350,14350,14350,14350,14350,0
|
|
20240425,170900,15469350,14350,14350,14350,14350,0
|
|
20240425,170800,15469350,14350,14350,14350,14350,0
|
|
20240425,170700,15469350,14350,14350,14350,14350,0
|
|
20240425,170600,15469350,14350,14350,14350,14350,0
|
|
20240425,170500,15469350,14350,14350,14350,14350,0
|
|
20240425,170400,15469350,14350,14350,14350,14350,37
|
|
20240425,170300,15469350,14350,14350,14350,14350,0
|
|
20240425,170200,15469350,14350,14350,14350,14350,0
|
|
20240425,170100,15469350,14350,14350,14350,14350,0
|
|
20240425,170000,15469350,14350,14350,14350,14350,0
|
|
20240425,165900,15469350,14350,14350,14350,14350,0
|
|
20240425,165800,15469350,14350,14350,14350,14350,0
|
|
20240425,165700,15469350,14350,14350,14350,14350,0
|
|
20240425,165600,15469350,14350,14350,14350,14350,0
|
|
20240425,165500,15469350,14350,14350,14350,14350,0
|
|
20240425,165400,15469350,14350,14350,14350,14350,0
|
|
20240425,165300,15469350,14350,14350,14350,14350,0
|
|
20240425,165200,15469350,14350,14350,14350,14350,0
|
|
20240425,165100,15469350,14350,14350,14350,14350,0
|
|
20240425,165000,15469350,14350,14350,14350,14350,0
|
|
20240425,164900,15469350,14350,14350,14350,14350,0
|
|
20240425,164800,15469350,14350,14350,14350,14350,0
|
|
20240425,164700,15469350,14350,14350,14350,14350,0
|
|
20240425,164600,15469350,14350,14350,14350,14350,0
|
|
20240425,164500,15469350,14350,14350,14350,14350,0
|
|
20240425,164400,15469350,14350,14350,14350,14350,0
|
|
20240425,164300,15469350,14350,14350,14350,14350,0
|
|
20240425,164200,15469350,14350,14350,14350,14350,0
|
|
20240425,164100,15469350,14350,14350,14350,14350,0
|
|
20240425,164000,15469350,14350,14350,14350,14350,0
|
|
20240425,163900,15469350,14350,14350,14350,14350,0
|
|
20240425,163800,15469350,14350,14350,14350,14350,0
|
|
20240425,163700,15469350,14350,14350,14350,14350,0
|
|
20240425,163600,15469350,14350,14350,14350,14350,0
|
|
20240425,163500,15469350,14350,14350,14350,14350,0
|
|
20240425,163400,15469350,14350,14350,14350,14350,37
|
|
20240425,163300,15469350,14350,14350,14350,14350,0
|
|
20240425,163200,15469350,14350,14350,14350,14350,0
|
|
20240425,163100,15469350,14350,14350,14350,14350,0
|
|
20240425,163000,15469350,14350,14350,14350,14350,0
|
|
20240425,162900,15469350,14350,14350,14350,14350,0
|
|
20240425,162800,15469350,14350,14350,14350,14350,0
|
|
20240425,162700,15469350,14350,14350,14350,14350,0
|
|
20240425,162600,15469350,14350,14350,14350,14350,0
|
|
20240425,162500,15469350,14350,14350,14350,14350,0
|
|
20240425,162400,15469350,14350,14350,14350,14350,0
|
|
20240425,162300,15469350,14350,14350,14350,14350,0
|
|
20240425,162200,15469350,14350,14350,14350,14350,0
|
|
20240425,162100,15469350,14350,14350,14350,14350,0
|
|
20240425,162000,15469350,14350,14350,14350,14350,0
|
|
20240425,161900,15469350,14350,14350,14350,14350,0
|
|
20240425,161800,15469350,14350,14350,14350,14350,0
|
|
20240425,161700,15469350,14350,14350,14350,14350,0
|
|
20240425,161600,15469350,14350,14350,14350,14350,0
|
|
20240425,161500,15469350,14350,14350,14350,14350,0
|
|
20240425,161400,15469350,14350,14350,14350,14350,0
|
|
20240425,161300,15469350,14350,14350,14350,14350,0
|
|
20240425,161200,15469350,14350,14350,14350,14350,0
|
|
20240425,161100,15469350,14350,14350,14350,14350,0
|
|
20240425,161000,15469350,14350,14350,14350,14350,0
|
|
20240425,160900,15469350,14350,14350,14350,14350,0
|
|
20240425,160800,15469350,14350,14350,14350,14350,0
|
|
20240425,160700,15469350,14350,14350,14350,14350,0
|
|
20240425,160600,15469350,14350,14350,14350,14350,0
|
|
20240425,160500,15469350,14350,14350,14350,14350,0
|
|
20240425,160400,15469350,14350,14350,14350,14350,37
|
|
20240425,160300,15469350,14350,14350,14350,14350,0
|
|
20240425,160200,15469350,14350,14350,14350,14350,0
|
|
20240425,160100,15469350,14350,14350,14350,14350,0
|
|
20240425,160000,15469350,14350,14350,14350,14350,0
|
|
20240425,155900,15469350,14350,14350,14350,14350,0
|
|
20240425,155800,15469350,14350,14350,14350,14350,0
|
|
20240425,155700,15469350,14350,14350,14350,14350,0
|
|
20240425,155600,15469350,14350,14350,14350,14350,0
|
|
20240425,155500,15469350,14350,14350,14350,14350,0
|
|
20240425,155400,15469350,14350,14350,14350,14350,0
|
|
20240425,155300,15469350,14350,14350,14350,14350,0
|
|
20240425,155200,15469350,14350,14350,14350,14350,0
|
|
20240425,155100,15469350,14350,14350,14350,14350,0
|
|
20240425,155000,15469350,14350,14350,14350,14350,0
|
|
20240425,154900,15469350,14350,14350,14350,14350,0
|
|
20240425,154800,15469350,14350,14350,14350,14350,0
|
|
20240425,154700,15469350,14350,14350,14350,14350,0
|
|
20240425,154600,15469350,14350,14350,14350,14350,0
|
|
20240425,154500,15469350,14350,14350,14350,14350,0
|
|
20240425,154400,15469350,14350,14350,14350,14350,0
|
|
20240425,154300,15469350,14350,14350,14350,14350,0
|
|
20240425,154200,15469350,14350,14350,14350,14350,0
|
|
20240425,154100,15469350,14350,14350,14350,14350,0
|
|
20240425,154000,15469350,14350,14350,14350,14350,0
|
|
20240425,153900,15469350,14350,14350,14350,14350,0
|
|
20240425,153800,15469350,14350,14350,14350,14350,0
|
|
20240425,153700,15469350,14350,14350,14350,14350,0
|
|
20240425,153600,15469350,14350,14350,14350,14350,0
|
|
20240425,153500,15469350,14350,14350,14350,14350,0
|
|
20240425,153400,15469350,14350,14350,14350,14350,37
|
|
20240425,153300,15469350,14350,14350,14350,14350,0
|
|
20240425,153200,15469350,14350,14350,14350,14350,0
|
|
20240425,153100,15469350,14350,14350,14350,14350,0
|
|
20240425,153000,15469350,14350,14350,14350,14350,37
|
|
20240425,152900,14938400,14350,14350,14350,14350,0
|
|
20240425,152800,14938400,14350,14350,14350,14350,0
|
|
20240425,152700,14938400,14350,14350,14350,14350,0
|
|
20240425,152600,14938400,14350,14350,14350,14350,0
|
|
20240425,152500,14938400,14350,14350,14350,14350,0
|
|
20240425,152400,14938400,14350,14350,14350,14350,0
|
|
20240425,152300,14938400,14350,14350,14350,14350,0
|
|
20240425,152200,14938400,14350,14350,14350,14350,0
|
|
20240425,152100,14938400,14350,14350,14350,14350,0
|
|
20240425,152000,14938400,14350,14350,14350,14350,0
|
|
20240425,151900,14938400,14350,14350,14350,14350,0
|
|
20240425,151800,14938400,14350,14350,14350,14350,0
|
|
20240425,151700,14938400,14350,14350,14350,14350,0
|
|
20240425,151600,14938400,14350,14350,14350,14350,0
|
|
20240425,151500,14938400,14350,14350,14350,14350,0
|
|
20240425,151400,14938400,14350,14360,14360,14350,40
|
|
20240425,151300,14364380,14360,14360,14360,14360,0
|
|
20240425,151200,14364380,14360,14360,14360,14360,0
|
|
20240425,151100,14364380,14360,14360,14360,14360,0
|
|
20240425,151000,14364380,14360,14360,14360,14360,1
|
|
20240425,150900,14350020,14350,14350,14350,14350,0
|
|
20240425,150800,14350020,14350,14350,14350,14350,0
|
|
20240425,150700,14350020,14350,14350,14350,14350,62
|
|
20240425,150600,13460320,14350,14350,14350,14350,20
|
|
20240425,150500,13173320,14340,14340,14340,14340,0
|
|
20240425,150400,13173320,14340,14350,14350,14340,156
|
|
20240425,150300,10936230,14340,14340,14340,14340,0
|
|
20240425,150200,10936230,14340,14340,14340,14340,0
|
|
20240425,150100,10936230,14340,14340,14340,14340,0
|
|
20240425,150000,10936230,14340,14340,14340,14340,0
|
|
20240425,145900,10936230,14340,14340,14340,14340,0
|
|
20240425,145800,10936230,14340,14340,14340,14340,0
|
|
20240425,145700,10936230,14340,14340,14340,14340,0
|
|
20240425,145600,10936230,14340,14340,14340,14340,0
|
|
20240425,145500,10936230,14340,14340,14340,14340,0
|
|
20240425,145400,10936230,14340,14340,14340,14340,0
|
|
20240425,145300,10936230,14340,14340,14340,14340,0
|
|
20240425,145200,10936230,14340,14340,14340,14340,0
|
|
20240425,145100,10936230,14340,14340,14340,14340,0
|
|
20240425,145000,10936230,14340,14340,14340,14340,0
|
|
20240425,144900,10936230,14340,14340,14340,14340,0
|
|
20240425,144800,10936230,14340,14340,14340,14340,0
|
|
20240425,144700,10936230,14340,14340,14340,14340,0
|
|
20240425,144600,10936230,14340,14340,14340,14340,0
|
|
20240425,144500,10936230,14340,14340,14340,14340,0
|
|
20240425,144400,10936230,14340,14340,14340,14340,0
|
|
20240425,144300,10936230,14340,14340,14340,14340,0
|
|
20240425,144200,10936230,14340,14340,14340,14340,0
|
|
20240425,144100,10936230,14340,14340,14340,14340,0
|
|
20240425,144000,10936230,14340,14340,14340,14340,0
|
|
20240425,143900,10936230,14340,14340,14340,14340,0
|
|
20240425,143800,10936230,14340,14340,14340,14340,0
|
|
20240425,143700,10936230,14340,14340,14340,14340,0
|
|
20240425,143600,10936230,14340,14340,14340,14340,57
|
|
20240425,143500,10118850,14340,14340,14340,14340,0
|
|
20240425,143400,10118850,14340,14340,14340,14340,0
|
|
20240425,143300,10118850,14340,14340,14340,14340,1
|
|
20240425,143200,10104510,14340,14340,14340,14340,0
|
|
20240425,143100,10104510,14340,14340,14340,14340,0
|
|
20240425,143000,10104510,14340,14340,14340,14340,0
|
|
20240425,142900,10104510,14340,14340,14340,14340,0
|
|
20240425,142800,10104510,14340,14340,14340,14340,0
|
|
20240425,142700,10104510,14340,14340,14340,14340,0
|
|
20240425,142600,10104510,14340,14340,14340,14340,0
|
|
20240425,142500,10104510,14340,14340,14340,14340,0
|
|
20240425,142400,10104510,14340,14340,14340,14340,1
|
|
20240425,142300,10090170,14340,14340,14340,14340,11
|
|
20240425,142200,9932430,14330,14330,14330,14330,0
|
|
20240425,142100,9932430,14330,14330,14330,14330,0
|
|
20240425,142000,9932430,14330,14330,14330,14330,0
|
|
20240425,141900,9932430,14330,14330,14330,14330,0
|
|
20240425,141800,9932430,14330,14330,14330,14330,0
|
|
20240425,141700,9932430,14330,14330,14330,14330,0
|
|
20240425,141600,9932430,14330,14330,14330,14330,0
|
|
20240425,141500,9932430,14330,14330,14330,14330,0
|
|
20240425,141400,9932430,14330,14330,14330,14330,0
|
|
20240425,141300,9932430,14330,14330,14330,14330,0
|
|
20240425,141200,9932430,14330,14330,14330,14330,0
|
|
20240425,141100,9932430,14330,14330,14330,14330,0
|
|
20240425,141000,9932430,14330,14330,14330,14330,0
|
|
20240425,140900,9932430,14330,14330,14330,14330,0
|
|
20240425,140800,9932430,14330,14330,14330,14330,0
|
|
20240425,140700,9932430,14330,14330,14330,14330,0
|
|
20240425,140600,9932430,14330,14330,14330,14330,0
|
|
20240425,140500,9932430,14330,14330,14330,14330,0
|
|
20240425,140400,9932430,14330,14330,14330,14330,0
|
|
20240425,140300,9932430,14330,14330,14330,14330,0
|
|
20240425,140200,9932430,14330,14330,14330,14330,0
|
|
20240425,140100,9932430,14330,14330,14330,14330,0
|
|
20240425,140000,9932430,14330,14330,14330,14330,0
|
|
20240425,135900,9932430,14330,14330,14330,14330,0
|
|
20240425,135800,9932430,14330,14330,14330,14330,98
|
|
20240425,135700,8528090,14340,14350,14350,14340,58
|
|
20240425,135600,7696170,14360,14360,14360,14360,1
|
|
20240425,135500,7681810,14360,14360,14360,14360,0
|
|
20240425,135400,7681810,14360,14360,14360,14360,2
|
|
20240425,135300,7653090,14400,14400,14400,14400,0
|
|
20240425,135200,7653090,14400,14400,14400,14400,0
|
|
20240425,135100,7653090,14400,14400,14400,14400,0
|
|
20240425,135000,7653090,14400,14400,14400,14400,0
|
|
20240425,134900,7653090,14400,14400,14400,14400,0
|
|
20240425,134800,7653090,14400,14400,14400,14400,0
|
|
20240425,134700,7653090,14400,14400,14400,14400,0
|
|
20240425,134600,7653090,14400,14400,14400,14400,0
|
|
20240425,134500,7653090,14400,14400,14400,14400,0
|
|
20240425,134400,7653090,14400,14400,14400,14400,1
|
|
20240425,134300,7638690,14400,14400,14400,14400,0
|
|
20240425,134200,7638690,14400,14400,14400,14400,3
|
|
20240425,134100,7595490,14400,14400,14400,14400,0
|
|
20240425,134000,7595490,14400,14400,14400,14400,0
|
|
20240425,133900,7595490,14400,14400,14400,14400,0
|
|
20240425,133800,7595490,14400,14400,14400,14400,0
|
|
20240425,133700,7595490,14400,14400,14400,14400,0
|
|
20240425,133600,7595490,14400,14400,14400,14400,0
|
|
20240425,133500,7595490,14400,14400,14400,14400,0
|
|
20240425,133400,7595490,14400,14400,14400,14400,0
|
|
20240425,133300,7595490,14400,14400,14400,14400,0
|
|
20240425,133200,7595490,14400,14400,14400,14400,0
|
|
20240425,133100,7595490,14400,14400,14400,14400,0
|
|
20240425,133000,7595490,14400,14400,14400,14400,0
|
|
20240425,132900,7595490,14400,14400,14400,14400,0
|
|
20240425,132800,7595490,14400,14400,14400,14400,0
|
|
20240425,132700,7595490,14400,14400,14400,14400,0
|
|
20240425,132600,7595490,14400,14400,14400,14400,0
|
|
20240425,132500,7595490,14400,14400,14400,14400,2
|
|
20240425,132400,7566690,14400,14400,14400,14400,0
|
|
20240425,132300,7566690,14400,14400,14400,14400,0
|
|
20240425,132200,7566690,14400,14400,14400,14400,0
|
|
20240425,132100,7566690,14400,14400,14400,14400,0
|
|
20240425,132000,7566690,14400,14400,14400,14400,0
|
|
20240425,131900,7566690,14400,14400,14400,14400,0
|
|
20240425,131800,7566690,14400,14400,14400,14400,0
|
|
20240425,131700,7566690,14400,14400,14400,14400,0
|
|
20240425,131600,7566690,14400,14400,14400,14400,0
|
|
20240425,131500,7566690,14400,14400,14400,14400,0
|
|
20240425,131400,7566690,14400,14400,14400,14400,0
|
|
20240425,131300,7566690,14400,14400,14400,14400,0
|
|
20240425,131200,7566690,14400,14400,14400,14400,0
|
|
20240425,131100,7566690,14400,14400,14400,14400,0
|
|
20240425,131000,7566690,14400,14400,14400,14400,1
|
|
20240425,130900,7552290,14400,14400,14400,14400,0
|
|
20240425,130800,7552290,14400,14400,14400,14400,0
|
|
20240425,130700,7552290,14400,14400,14400,14400,0
|
|
20240425,130600,7552290,14400,14400,14400,14400,0
|
|
20240425,130500,7552290,14400,14400,14400,14400,0
|
|
20240425,130400,7552290,14400,14400,14400,14400,0
|
|
20240425,130300,7552290,14400,14400,14400,14400,0
|
|
20240425,130200,7552290,14400,14400,14400,14400,0
|
|
20240425,130100,7552290,14400,14400,14400,14400,0
|
|
20240425,130000,7552290,14400,14400,14400,14400,0
|
|
20240425,125900,7552290,14400,14400,14400,14400,0
|
|
20240425,125800,7552290,14400,14400,14400,14400,0
|
|
20240425,125700,7552290,14400,14400,14400,14400,0
|
|
20240425,125600,7552290,14400,14400,14400,14400,0
|
|
20240425,125500,7552290,14400,14400,14400,14400,0
|
|
20240425,125400,7552290,14400,14400,14400,14400,0
|
|
20240425,125300,7552290,14400,14400,14400,14400,0
|
|
20240425,125200,7552290,14400,14400,14400,14400,0
|
|
20240425,125100,7552290,14400,14400,14400,14400,0
|
|
20240425,125000,7552290,14400,14400,14400,14400,0
|
|
20240425,124900,7552290,14400,14400,14400,14400,0
|
|
20240425,124800,7552290,14400,14400,14400,14400,0
|
|
20240425,124700,7552290,14400,14400,14400,14400,0
|
|
20240425,124600,7552290,14400,14400,14400,14400,0
|
|
20240425,124500,7552290,14400,14400,14400,14400,0
|
|
20240425,124400,7552290,14400,14400,14400,14400,0
|
|
20240425,124300,7552290,14400,14400,14400,14400,0
|
|
20240425,124200,7552290,14400,14400,14400,14400,0
|
|
20240425,124100,7552290,14400,14400,14400,14400,0
|
|
20240425,124000,7552290,14400,14400,14400,14400,0
|
|
20240425,123900,7552290,14400,14400,14400,14400,0
|
|
20240425,123800,7552290,14400,14340,14400,14340,2
|
|
20240425,123700,7523550,14340,14340,14340,14340,0
|
|
20240425,123600,7523550,14340,14340,14340,14340,0
|
|
20240425,123500,7523550,14340,14340,14340,14340,0
|
|
20240425,123400,7523550,14340,14340,14340,14340,0
|
|
20240425,123300,7523550,14340,14340,14340,14340,0
|
|
20240425,123200,7523550,14340,14340,14340,14340,0
|
|
20240425,123100,7523550,14340,14340,14340,14340,0
|
|
20240425,123000,7523550,14340,14340,14340,14340,0
|
|
20240425,122900,7523550,14340,14340,14340,14340,0
|
|
20240425,122800,7523550,14340,14340,14340,14340,0
|
|
20240425,122700,7523550,14340,14340,14340,14340,0
|
|
20240425,122600,7523550,14340,14340,14340,14340,0
|
|
20240425,122500,7523550,14340,14340,14340,14340,0
|
|
20240425,122400,7523550,14340,14340,14340,14340,0
|
|
20240425,122300,7523550,14340,14340,14340,14340,10
|
|
20240425,122200,7380150,14350,14350,14350,14350,0
|
|
20240425,122100,7380150,14350,14350,14350,14350,0
|
|
20240425,122000,7380150,14350,14350,14350,14350,0
|
|
20240425,121900,7380150,14350,14350,14350,14350,0
|
|
20240425,121800,7380150,14350,14350,14350,14350,0
|
|
20240425,121700,7380150,14350,14350,14350,14350,0
|
|
20240425,121600,7380150,14350,14350,14350,14350,0
|
|
20240425,121500,7380150,14350,14350,14350,14350,3
|
|
20240425,121400,7337100,14400,14400,14400,14400,0
|
|
20240425,121300,7337100,14400,14400,14400,14400,3
|
|
20240425,121200,7293900,14400,14400,14400,14400,0
|
|
20240425,121100,7293900,14400,14400,14400,14400,0
|
|
20240425,121000,7293900,14400,14400,14400,14400,0
|
|
20240425,120900,7293900,14400,14400,14400,14400,2
|
|
20240425,120800,7265100,14400,14400,14400,14400,0
|
|
20240425,120700,7265100,14400,14400,14400,14400,0
|
|
20240425,120600,7265100,14400,14400,14400,14400,0
|
|
20240425,120500,7265100,14400,14400,14400,14400,10
|
|
20240425,120400,7121100,14400,14400,14400,14400,0
|
|
20240425,120300,7121100,14400,14400,14400,14400,0
|
|
20240425,120200,7121100,14400,14400,14400,14400,0
|
|
20240425,120100,7121100,14400,14400,14400,14400,0
|
|
20240425,120000,7121100,14400,14400,14400,14400,0
|
|
20240425,115900,7121100,14400,14400,14400,14400,0
|
|
20240425,115800,7121100,14400,14400,14400,14400,0
|
|
20240425,115700,7121100,14400,14400,14400,14400,0
|
|
20240425,115600,7121100,14400,14400,14400,14400,15
|
|
20240425,115500,6905100,14400,14400,14400,14400,0
|
|
20240425,115400,6905100,14400,14400,14400,14400,0
|
|
20240425,115300,6905100,14400,14400,14400,14400,0
|
|
20240425,115200,6905100,14400,14400,14400,14400,0
|
|
20240425,115100,6905100,14400,14400,14400,14400,0
|
|
20240425,115000,6905100,14400,14400,14400,14400,0
|
|
20240425,114900,6905100,14400,14400,14400,14400,0
|
|
20240425,114800,6905100,14400,14400,14400,14400,0
|
|
20240425,114700,6905100,14400,14400,14400,14400,0
|
|
20240425,114600,6905100,14400,14400,14400,14400,20
|
|
20240425,114500,6617100,14400,14400,14400,14400,7
|
|
20240425,114400,6516300,14400,14400,14400,14400,0
|
|
20240425,114300,6516300,14400,14400,14400,14400,0
|
|
20240425,114200,6516300,14400,14400,14400,14400,0
|
|
20240425,114100,6516300,14400,14400,14400,14400,0
|
|
20240425,114000,6516300,14400,14400,14400,14400,0
|
|
20240425,113900,6516300,14400,14400,14400,14400,0
|
|
20240425,113800,6516300,14400,14400,14400,14400,0
|
|
20240425,113700,6516300,14400,14400,14400,14400,7
|
|
20240425,113600,6415500,14400,14400,14400,14400,0
|
|
20240425,113500,6415500,14400,14400,14400,14400,1
|
|
20240425,113400,6401100,14400,14400,14400,14400,0
|
|
20240425,113300,6401100,14400,14400,14400,14400,0
|
|
20240425,113200,6401100,14400,14400,14400,14400,0
|
|
20240425,113100,6401100,14400,14400,14400,14400,2
|
|
20240425,113000,6372300,14350,14350,14350,14350,0
|
|
20240425,112900,6372300,14350,14350,14350,14350,0
|
|
20240425,112800,6372300,14350,14350,14350,14350,27
|
|
20240425,112700,5984850,14350,14350,14350,14350,0
|
|
20240425,112600,5984850,14350,14350,14350,14350,0
|
|
20240425,112500,5984850,14350,14350,14350,14350,0
|
|
20240425,112400,5984850,14350,14350,14350,14350,0
|
|
20240425,112300,5984850,14350,14350,14350,14350,0
|
|
20240425,112200,5984850,14350,14350,14350,14350,0
|
|
20240425,112100,5984850,14350,14350,14350,14350,0
|
|
20240425,112000,5984850,14350,14350,14350,14350,0
|
|
20240425,111900,5984850,14350,14350,14350,14350,0
|
|
20240425,111800,5984850,14350,14350,14350,14350,0
|
|
20240425,111700,5984850,14350,14350,14350,14350,0
|
|
20240425,111600,5984850,14350,14350,14350,14350,0
|
|
20240425,111500,5984850,14350,14350,14350,14350,0
|
|
20240425,111400,5984850,14350,14350,14350,14350,0
|
|
20240425,111300,5984850,14350,14350,14350,14350,0
|
|
20240425,111200,5984850,14350,14350,14350,14350,0
|
|
20240425,111100,5984850,14350,14350,14350,14350,0
|
|
20240425,111000,5984850,14350,14350,14350,14350,16
|
|
20240425,110900,5755250,14350,14350,14350,14350,0
|
|
20240425,110800,5755250,14350,14350,14350,14350,0
|
|
20240425,110700,5755250,14350,14350,14350,14350,34
|
|
20240425,110600,5267350,14350,14350,14350,14350,0
|
|
20240425,110500,5267350,14350,14350,14350,14350,1
|
|
20240425,110400,5253000,14350,14350,14350,14350,0
|
|
20240425,110300,5253000,14350,14350,14350,14350,6
|
|
20240425,110200,5166900,14350,14350,14350,14350,0
|
|
20240425,110100,5166900,14350,14350,14350,14350,0
|
|
20240425,110000,5166900,14350,14350,14350,14350,0
|
|
20240425,105900,5166900,14350,14350,14350,14350,0
|
|
20240425,105800,5166900,14350,14350,14350,14350,0
|
|
20240425,105700,5166900,14350,14350,14350,14350,0
|
|
20240425,105600,5166900,14350,14350,14350,14350,1
|
|
20240425,105500,5152550,14350,14350,14350,14350,1
|
|
20240425,105400,5138200,14350,14350,14350,14350,0
|
|
20240425,105300,5138200,14350,14350,14350,14350,0
|
|
20240425,105200,5138200,14350,14350,14350,14350,0
|
|
20240425,105100,5138200,14350,14350,14350,14350,0
|
|
20240425,105000,5138200,14350,14350,14350,14350,0
|
|
20240425,104900,5138200,14350,14350,14350,14350,1
|
|
20240425,104800,5123850,14350,14350,14350,14350,0
|
|
20240425,104700,5123850,14350,14350,14350,14350,0
|
|
20240425,104600,5123850,14350,14350,14350,14350,0
|
|
20240425,104500,5123850,14350,14350,14350,14350,2
|
|
20240425,104400,5095150,14360,14360,14360,14360,7
|
|
20240425,104300,4994630,14360,14360,14360,14360,1
|
|
20240425,104200,4980270,14360,14360,14360,14360,0
|
|
20240425,104100,4980270,14360,14360,14360,14360,0
|
|
20240425,104000,4980270,14360,14360,14360,14360,0
|
|
20240425,103900,4980270,14360,14360,14360,14360,0
|
|
20240425,103800,4980270,14360,14360,14360,14360,0
|
|
20240425,103700,4980270,14360,14360,14360,14360,0
|
|
20240425,103600,4980270,14360,14360,14360,14360,0
|
|
20240425,103500,4980270,14360,14360,14360,14360,2
|
|
20240425,103400,4951550,14360,14360,14360,14360,0
|
|
20240425,103300,4951550,14360,14360,14360,14360,0
|
|
20240425,103200,4951550,14360,14360,14360,14360,0
|
|
20240425,103100,4951550,14360,14360,14360,14360,0
|
|
20240425,103000,4951550,14360,14360,14360,14360,0
|
|
20240425,102900,4951550,14360,14360,14360,14360,0
|
|
20240425,102800,4951550,14360,14360,14360,14360,3
|
|
20240425,102700,4908470,14360,14360,14360,14360,0
|
|
20240425,102600,4908470,14360,14360,14360,14360,0
|
|
20240425,102500,4908470,14360,14360,14360,14360,0
|
|
20240425,102400,4908470,14360,14360,14360,14360,0
|
|
20240425,102300,4908470,14360,14360,14360,14360,0
|
|
20240425,102200,4908470,14360,14360,14360,14360,0
|
|
20240425,102100,4908470,14360,14360,14360,14360,0
|
|
20240425,102000,4908470,14360,14360,14360,14360,0
|
|
20240425,101900,4908470,14360,14360,14360,14360,34
|
|
20240425,101800,4420230,14340,14340,14340,14340,0
|
|
20240425,101700,4420230,14340,14340,14340,14340,0
|
|
20240425,101600,4420230,14340,14340,14340,14340,0
|
|
20240425,101500,4420230,14340,14340,14340,14340,0
|
|
20240425,101400,4420230,14340,14340,14340,14340,0
|
|
20240425,101300,4420230,14340,14340,14340,14340,0
|
|
20240425,101200,4420230,14340,14340,14340,14340,0
|
|
20240425,101100,4420230,14340,14340,14340,14340,0
|
|
20240425,101000,4420230,14340,14340,14340,14340,0
|
|
20240425,100900,4420230,14340,14340,14340,14340,0
|
|
20240425,100800,4420230,14340,14340,14340,14340,0
|
|
20240425,100700,4420230,14340,14340,14340,14340,0
|
|
20240425,100600,4420230,14340,14340,14340,14340,0
|
|
20240425,100500,4420230,14340,14340,14340,14340,0
|
|
20240425,100400,4420230,14340,14350,14350,14340,8
|
|
20240425,100300,4305480,14360,14360,14360,14360,0
|
|
20240425,100200,4305480,14360,14360,14360,14360,0
|
|
20240425,100100,4305480,14360,14360,14360,14360,0
|
|
20240425,100000,4305480,14360,14360,14360,14360,1
|
|
20240425,095900,4291120,14360,14360,14360,14360,0
|
|
20240425,095800,4291120,14360,14360,14360,14360,0
|
|
20240425,095700,4291120,14360,14360,14360,14360,2
|
|
20240425,095600,4262400,14360,14360,14360,14360,0
|
|
20240425,095500,4262400,14360,14360,14360,14360,0
|
|
20240425,095400,4262400,14360,14360,14360,14360,0
|
|
20240425,095300,4262400,14360,14360,14360,14360,0
|
|
20240425,095200,4262400,14360,14360,14360,14360,0
|
|
20240425,095100,4262400,14360,14360,14360,14360,0
|
|
20240425,095000,4262400,14360,14360,14360,14360,0
|
|
20240425,094900,4262400,14360,14360,14360,14360,0
|
|
20240425,094800,4262400,14360,14360,14360,14360,3
|
|
20240425,094700,4219320,14360,14360,14360,14360,0
|
|
20240425,094600,4219320,14360,14360,14360,14360,15
|
|
20240425,094500,4003920,14360,14360,14360,14360,0
|
|
20240425,094400,4003920,14360,14360,14360,14360,0
|
|
20240425,094300,4003920,14360,14360,14360,14360,0
|
|
20240425,094200,4003920,14360,14360,14360,14360,0
|
|
20240425,094100,4003920,14360,14360,14360,14360,1
|
|
20240425,094000,3989560,14360,14360,14360,14360,1
|
|
20240425,093900,3975200,14360,14360,14360,14360,0
|
|
20240425,093800,3975200,14360,14360,14360,14360,0
|
|
20240425,093700,3975200,14360,14360,14360,14360,0
|
|
20240425,093600,3975200,14360,14360,14360,14360,0
|
|
20240425,093500,3975200,14360,14360,14360,14360,0
|
|
20240425,093400,3975200,14360,14360,14360,14360,2
|
|
20240425,093300,3946480,14360,14360,14360,14360,0
|
|
20240425,093200,3946480,14360,14360,14360,14360,0
|
|
20240425,093100,3946480,14360,14360,14360,14360,1
|
|
20240425,093000,3932120,14360,14360,14360,14360,0
|
|
20240425,092900,3932120,14360,14360,14360,14360,78
|
|
20240425,092800,2812040,14350,14350,14350,14350,0
|
|
20240425,092700,2812040,14350,14350,14350,14350,1
|
|
20240425,092600,2797690,14360,14360,14360,14360,0
|
|
20240425,092500,2797690,14360,14360,14360,14360,0
|
|
20240425,092400,2797690,14360,14360,14360,14360,1
|
|
20240425,092300,2783330,14330,14330,14330,14330,0
|
|
20240425,092200,2783330,14330,14330,14330,14330,0
|
|
20240425,092100,2783330,14330,14330,14330,14330,0
|
|
20240425,092000,2783330,14330,14330,14330,14330,0
|
|
20240425,091900,2783330,14330,14330,14330,14330,0
|
|
20240425,091800,2783330,14330,14330,14330,14330,0
|
|
20240425,091700,2783330,14330,14330,14330,14330,0
|
|
20240425,091600,2783330,14330,14330,14330,14330,0
|
|
20240425,091500,2783330,14330,14400,14400,14330,71
|
|
20240425,091400,1765600,14440,14440,14440,14440,0
|
|
20240425,091300,1765600,14440,14440,14440,14440,0
|
|
20240425,091200,1765600,14440,14440,14440,14440,0
|
|
20240425,091100,1765600,14440,14440,14440,14440,0
|
|
20240425,091000,1765600,14440,14440,14440,14440,0
|
|
20240425,090900,1765600,14440,14440,14440,14440,0
|
|
20240425,090800,1765600,14440,14440,14440,14440,0
|
|
20240425,090700,1765600,14440,14440,14440,14440,0
|
|
20240425,090600,1765600,14440,14440,14440,14440,0
|
|
20240425,090500,1765600,14440,14440,14440,14440,10
|
|
20240425,090400,1621200,14440,14440,14440,14440,1
|
|
20240425,090300,1606760,14500,14500,14500,14500,0
|
|
20240425,090200,1606760,14500,14440,14500,14440,106
|
|
20240425,090100,72250,14450,14450,14450,14450,0
|
|
20240425,090000,72250,14450,14450,14450,14450,5
|