620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,191700,83208450,7400,7400,7400,7400,133
|
|
20240425,191600,83208450,7400,7400,7400,7400,0
|
|
20240425,191500,83208450,7400,7400,7400,7400,0
|
|
20240425,191400,83208450,7400,7400,7400,7400,0
|
|
20240425,191300,83208450,7400,7400,7400,7400,0
|
|
20240425,191200,83208450,7400,7400,7400,7400,0
|
|
20240425,191100,83208450,7400,7400,7400,7400,0
|
|
20240425,191000,83208450,7400,7400,7400,7400,0
|
|
20240425,190900,83208450,7400,7400,7400,7400,0
|
|
20240425,190800,83208450,7400,7400,7400,7400,0
|
|
20240425,190700,83208450,7400,7400,7400,7400,0
|
|
20240425,190600,83208450,7400,7400,7400,7400,0
|
|
20240425,190500,83208450,7400,7400,7400,7400,0
|
|
20240425,190400,83208450,7400,7400,7400,7400,0
|
|
20240425,190300,83208450,7400,7400,7400,7400,0
|
|
20240425,190200,83208450,7400,7400,7400,7400,0
|
|
20240425,190100,83208450,7400,7400,7400,7400,0
|
|
20240425,190000,83208450,7400,7400,7400,7400,0
|
|
20240425,185900,83208450,7400,7400,7400,7400,0
|
|
20240425,185800,83208450,7400,7400,7400,7400,0
|
|
20240425,185700,83208450,7400,7400,7400,7400,0
|
|
20240425,185600,83208450,7400,7400,7400,7400,0
|
|
20240425,185500,83208450,7400,7400,7400,7400,0
|
|
20240425,185400,83208450,7400,7400,7400,7400,0
|
|
20240425,185300,83208450,7400,7400,7400,7400,0
|
|
20240425,185200,83208450,7400,7400,7400,7400,0
|
|
20240425,185100,83208450,7400,7400,7400,7400,0
|
|
20240425,185000,83208450,7400,7400,7400,7400,0
|
|
20240425,184900,83208450,7400,7400,7400,7400,0
|
|
20240425,184800,83208450,7400,7400,7400,7400,0
|
|
20240425,184700,83208450,7400,7400,7400,7400,133
|
|
20240425,184600,83208450,7400,7400,7400,7400,0
|
|
20240425,184500,83208450,7400,7400,7400,7400,0
|
|
20240425,184400,83208450,7400,7400,7400,7400,0
|
|
20240425,184300,83208450,7400,7400,7400,7400,0
|
|
20240425,184200,83208450,7400,7400,7400,7400,0
|
|
20240425,184100,83208450,7400,7400,7400,7400,0
|
|
20240425,184000,83208450,7400,7400,7400,7400,0
|
|
20240425,183900,83208450,7400,7400,7400,7400,0
|
|
20240425,183800,83208450,7400,7400,7400,7400,0
|
|
20240425,183700,83208450,7400,7400,7400,7400,0
|
|
20240425,183600,83208450,7400,7400,7400,7400,0
|
|
20240425,183500,83208450,7400,7400,7400,7400,0
|
|
20240425,183400,83208450,7400,7400,7400,7400,0
|
|
20240425,183300,83208450,7400,7400,7400,7400,0
|
|
20240425,183200,83208450,7400,7400,7400,7400,0
|
|
20240425,183100,83208450,7400,7400,7400,7400,0
|
|
20240425,183000,83208450,7400,7400,7400,7400,0
|
|
20240425,182900,83208450,7400,7400,7400,7400,0
|
|
20240425,182800,83208450,7400,7400,7400,7400,0
|
|
20240425,182700,83208450,7400,7400,7400,7400,0
|
|
20240425,182600,83208450,7400,7400,7400,7400,0
|
|
20240425,182500,83208450,7400,7400,7400,7400,0
|
|
20240425,182400,83208450,7400,7400,7400,7400,0
|
|
20240425,182300,83208450,7400,7400,7400,7400,0
|
|
20240425,182200,83208450,7400,7400,7400,7400,0
|
|
20240425,182100,83208450,7400,7400,7400,7400,0
|
|
20240425,182000,83208450,7400,7400,7400,7400,0
|
|
20240425,181900,83208450,7400,7400,7400,7400,0
|
|
20240425,181800,83208450,7400,7400,7400,7400,0
|
|
20240425,181700,83208450,7400,7400,7400,7400,133
|
|
20240425,181600,83208450,7400,7400,7400,7400,0
|
|
20240425,181500,83208450,7400,7400,7400,7400,0
|
|
20240425,181400,83208450,7400,7400,7400,7400,0
|
|
20240425,181300,83208450,7400,7400,7400,7400,0
|
|
20240425,181200,83208450,7400,7400,7400,7400,0
|
|
20240425,181100,83208450,7400,7400,7400,7400,0
|
|
20240425,181000,83208450,7400,7400,7400,7400,0
|
|
20240425,180900,83208450,7400,7400,7400,7400,0
|
|
20240425,180800,83208450,7400,7400,7400,7400,0
|
|
20240425,180700,83208450,7400,7400,7400,7400,0
|
|
20240425,180600,83208450,7400,7400,7400,7400,0
|
|
20240425,180500,83208450,7400,7400,7400,7400,0
|
|
20240425,180400,83208450,7400,7400,7400,7400,0
|
|
20240425,180300,83208450,7400,7400,7400,7400,0
|
|
20240425,180200,83208450,7400,7400,7400,7400,0
|
|
20240425,180100,83208450,7400,7400,7400,7400,0
|
|
20240425,180000,83208450,7400,7400,7400,7400,0
|
|
20240425,175900,83208450,7400,7400,7400,7400,0
|
|
20240425,175800,83208450,7400,7400,7400,7400,0
|
|
20240425,175700,83208450,7400,7400,7400,7400,0
|
|
20240425,175600,83208450,7400,7400,7400,7400,0
|
|
20240425,175500,83208450,7400,7400,7400,7400,0
|
|
20240425,175400,83208450,7400,7400,7400,7400,0
|
|
20240425,175300,83208450,7400,7400,7400,7400,0
|
|
20240425,175200,83208450,7400,7400,7400,7400,0
|
|
20240425,175100,83208450,7400,7400,7400,7400,0
|
|
20240425,175000,83208450,7400,7400,7400,7400,0
|
|
20240425,174900,83208450,7400,7400,7400,7400,0
|
|
20240425,174800,83208450,7400,7400,7400,7400,0
|
|
20240425,174700,83208450,7400,7400,7400,7400,133
|
|
20240425,174600,83208450,7400,7400,7400,7400,0
|
|
20240425,174500,83208450,7400,7400,7400,7400,0
|
|
20240425,174400,83208450,7400,7400,7400,7400,0
|
|
20240425,174300,83208450,7400,7400,7400,7400,0
|
|
20240425,174200,83208450,7400,7400,7400,7400,0
|
|
20240425,174100,83208450,7400,7400,7400,7400,0
|
|
20240425,174000,83208450,7400,7400,7400,7400,0
|
|
20240425,173900,83208450,7400,7400,7400,7400,0
|
|
20240425,173800,83208450,7400,7400,7400,7400,0
|
|
20240425,173700,83208450,7400,7400,7400,7400,0
|
|
20240425,173600,83208450,7400,7400,7400,7400,0
|
|
20240425,173500,83208450,7400,7400,7400,7400,0
|
|
20240425,173400,83208450,7400,7400,7400,7400,0
|
|
20240425,173300,83208450,7400,7400,7400,7400,0
|
|
20240425,173200,83208450,7400,7400,7400,7400,0
|
|
20240425,173100,83208450,7400,7400,7400,7400,0
|
|
20240425,173000,83208450,7400,7400,7400,7400,0
|
|
20240425,172900,83208450,7400,7400,7400,7400,0
|
|
20240425,172800,83208450,7400,7400,7400,7400,0
|
|
20240425,172700,83208450,7400,7400,7400,7400,0
|
|
20240425,172600,83208450,7400,7400,7400,7400,0
|
|
20240425,172500,83208450,7400,7400,7400,7400,0
|
|
20240425,172400,83208450,7400,7400,7400,7400,0
|
|
20240425,172300,83208450,7400,7400,7400,7400,0
|
|
20240425,172200,83208450,7400,7400,7400,7400,0
|
|
20240425,172100,83208450,7400,7400,7400,7400,0
|
|
20240425,172000,83208450,7400,7400,7400,7400,0
|
|
20240425,171900,83208450,7400,7400,7400,7400,0
|
|
20240425,171800,83208450,7400,7400,7400,7400,0
|
|
20240425,171700,83208450,7400,7400,7400,7400,133
|
|
20240425,171600,83208450,7400,7400,7400,7400,0
|
|
20240425,171500,83208450,7400,7400,7400,7400,0
|
|
20240425,171400,83208450,7400,7400,7400,7400,0
|
|
20240425,171300,83208450,7400,7400,7400,7400,0
|
|
20240425,171200,83208450,7400,7400,7400,7400,0
|
|
20240425,171100,83208450,7400,7400,7400,7400,0
|
|
20240425,171000,83208450,7400,7400,7400,7400,0
|
|
20240425,170900,83208450,7400,7400,7400,7400,0
|
|
20240425,170800,83208450,7400,7400,7400,7400,0
|
|
20240425,170700,83208450,7400,7400,7400,7400,0
|
|
20240425,170600,83208450,7400,7400,7400,7400,0
|
|
20240425,170500,83208450,7400,7400,7400,7400,0
|
|
20240425,170400,83208450,7400,7400,7400,7400,0
|
|
20240425,170300,83208450,7400,7400,7400,7400,0
|
|
20240425,170200,83208450,7400,7400,7400,7400,0
|
|
20240425,170100,83208450,7400,7400,7400,7400,0
|
|
20240425,170000,83208450,7400,7400,7400,7400,0
|
|
20240425,165900,83208450,7400,7400,7400,7400,0
|
|
20240425,165800,83208450,7400,7400,7400,7400,0
|
|
20240425,165700,83208450,7400,7400,7400,7400,0
|
|
20240425,165600,83208450,7400,7400,7400,7400,0
|
|
20240425,165500,83208450,7400,7400,7400,7400,0
|
|
20240425,165400,83208450,7400,7400,7400,7400,0
|
|
20240425,165300,83208450,7400,7400,7400,7400,0
|
|
20240425,165200,83208450,7400,7400,7400,7400,0
|
|
20240425,165100,83208450,7400,7400,7400,7400,0
|
|
20240425,165000,83208450,7400,7400,7400,7400,0
|
|
20240425,164900,83208450,7400,7400,7400,7400,0
|
|
20240425,164800,83208450,7400,7400,7400,7400,0
|
|
20240425,164700,83208450,7400,7400,7400,7400,133
|
|
20240425,164600,83208450,7400,7400,7400,7400,0
|
|
20240425,164500,83208450,7400,7400,7400,7400,0
|
|
20240425,164400,83208450,7400,7400,7400,7400,0
|
|
20240425,164300,83208450,7400,7400,7400,7400,0
|
|
20240425,164200,83208450,7400,7400,7400,7400,0
|
|
20240425,164100,83208450,7400,7400,7400,7400,0
|
|
20240425,164000,83208450,7400,7400,7400,7400,0
|
|
20240425,163900,83208450,7400,7400,7400,7400,0
|
|
20240425,163800,83208450,7400,7400,7400,7400,0
|
|
20240425,163700,83208450,7400,7400,7400,7400,0
|
|
20240425,163600,83208450,7400,7400,7400,7400,0
|
|
20240425,163500,83208450,7400,7400,7400,7400,0
|
|
20240425,163400,83208450,7400,7400,7400,7400,0
|
|
20240425,163300,83208450,7400,7400,7400,7400,0
|
|
20240425,163200,83208450,7400,7400,7400,7400,0
|
|
20240425,163100,83208450,7400,7400,7400,7400,0
|
|
20240425,163000,83208450,7400,7400,7400,7400,0
|
|
20240425,162900,83208450,7400,7400,7400,7400,0
|
|
20240425,162800,83208450,7400,7400,7400,7400,0
|
|
20240425,162700,83208450,7400,7400,7400,7400,0
|
|
20240425,162600,83208450,7400,7400,7400,7400,0
|
|
20240425,162500,83208450,7400,7400,7400,7400,0
|
|
20240425,162400,83208450,7400,7400,7400,7400,0
|
|
20240425,162300,83208450,7400,7400,7400,7400,0
|
|
20240425,162200,83208450,7400,7400,7400,7400,0
|
|
20240425,162100,83208450,7400,7400,7400,7400,0
|
|
20240425,162000,83208450,7400,7400,7400,7400,0
|
|
20240425,161900,83208450,7400,7400,7400,7400,0
|
|
20240425,161800,83208450,7400,7400,7400,7400,0
|
|
20240425,161700,83208450,7400,7400,7400,7400,133
|
|
20240425,161600,83208450,7400,7400,7400,7400,0
|
|
20240425,161500,83208450,7400,7400,7400,7400,0
|
|
20240425,161400,83208450,7400,7400,7400,7400,0
|
|
20240425,161300,83208450,7400,7400,7400,7400,0
|
|
20240425,161200,83208450,7400,7400,7400,7400,0
|
|
20240425,161100,83208450,7400,7400,7400,7400,0
|
|
20240425,161000,83208450,7400,7400,7400,7400,0
|
|
20240425,160900,83208450,7400,7400,7400,7400,0
|
|
20240425,160800,83208450,7400,7400,7400,7400,0
|
|
20240425,160700,83208450,7400,7400,7400,7400,0
|
|
20240425,160600,83208450,7400,7400,7400,7400,0
|
|
20240425,160500,83208450,7400,7400,7400,7400,0
|
|
20240425,160400,83208450,7400,7400,7400,7400,0
|
|
20240425,160300,83208450,7400,7400,7400,7400,0
|
|
20240425,160200,83208450,7400,7400,7400,7400,0
|
|
20240425,160100,83208450,7400,7400,7400,7400,0
|
|
20240425,160000,83208450,7400,7400,7400,7400,0
|
|
20240425,155900,83208450,7400,7400,7400,7400,0
|
|
20240425,155800,83208450,7400,7400,7400,7400,0
|
|
20240425,155700,83208450,7400,7400,7400,7400,0
|
|
20240425,155600,83208450,7400,7400,7400,7400,0
|
|
20240425,155500,83208450,7400,7400,7400,7400,0
|
|
20240425,155400,83208450,7400,7400,7400,7400,0
|
|
20240425,155300,83208450,7400,7400,7400,7400,0
|
|
20240425,155200,83208450,7400,7400,7400,7400,0
|
|
20240425,155100,83208450,7400,7400,7400,7400,0
|
|
20240425,155000,83208450,7400,7400,7400,7400,0
|
|
20240425,154900,83208450,7400,7400,7400,7400,0
|
|
20240425,154800,83208450,7400,7400,7400,7400,0
|
|
20240425,154700,83208450,7400,7400,7400,7400,133
|
|
20240425,154600,83208450,7400,7400,7400,7400,0
|
|
20240425,154500,83208450,7400,7400,7400,7400,0
|
|
20240425,154400,83208450,7400,7400,7400,7400,0
|
|
20240425,154300,83208450,7400,7400,7400,7400,0
|
|
20240425,154200,83208450,7400,7400,7400,7400,0
|
|
20240425,154100,83208450,7400,7400,7400,7400,0
|
|
20240425,154000,83208450,7400,7400,7400,7400,0
|
|
20240425,153900,83208450,7400,7400,7400,7400,0
|
|
20240425,153800,83208450,7400,7400,7400,7400,0
|
|
20240425,153700,83208450,7400,7400,7400,7400,0
|
|
20240425,153600,83208450,7400,7400,7400,7400,0
|
|
20240425,153500,83208450,7400,7400,7400,7400,0
|
|
20240425,153400,83208450,7400,7400,7400,7400,0
|
|
20240425,153300,83208450,7400,7400,7400,7400,0
|
|
20240425,153200,83208450,7400,7400,7400,7400,0
|
|
20240425,153100,83208450,7400,7400,7400,7400,0
|
|
20240425,153000,83208450,7400,7400,7400,7400,133
|
|
20240425,152900,82224250,7390,7390,7390,7390,0
|
|
20240425,152800,82224250,7390,7390,7390,7390,0
|
|
20240425,152700,82224250,7390,7390,7390,7390,0
|
|
20240425,152600,82224250,7390,7390,7390,7390,0
|
|
20240425,152500,82224250,7390,7390,7390,7390,0
|
|
20240425,152400,82224250,7390,7390,7390,7390,0
|
|
20240425,152300,82224250,7390,7390,7390,7390,0
|
|
20240425,152200,82224250,7390,7390,7390,7390,0
|
|
20240425,152100,82224250,7390,7390,7390,7390,0
|
|
20240425,152000,82224250,7390,7390,7390,7390,0
|
|
20240425,151900,82224250,7390,7400,7400,7390,7
|
|
20240425,151800,82172510,7390,7390,7390,7390,0
|
|
20240425,151700,82172510,7390,7390,7390,7390,65
|
|
20240425,151600,81692160,7360,7360,7360,7360,0
|
|
20240425,151500,81692160,7360,7360,7360,7360,0
|
|
20240425,151400,81692160,7360,7360,7360,7360,0
|
|
20240425,151300,81692160,7360,7390,7390,7360,291
|
|
20240425,151200,79548460,7380,7380,7380,7380,0
|
|
20240425,151100,79548460,7380,7380,7380,7380,0
|
|
20240425,151000,79548460,7380,7380,7380,7380,20
|
|
20240425,150900,79400860,7390,7390,7390,7390,0
|
|
20240425,150800,79400860,7390,7390,7390,7390,0
|
|
20240425,150700,79400860,7390,7390,7390,7390,0
|
|
20240425,150600,79400860,7390,7390,7390,7390,6
|
|
20240425,150500,79356520,7390,7390,7390,7390,0
|
|
20240425,150400,79356520,7390,7390,7390,7390,10
|
|
20240425,150300,79282620,7390,7390,7390,7390,0
|
|
20240425,150200,79282620,7390,7390,7390,7390,0
|
|
20240425,150100,79282620,7390,7390,7390,7390,0
|
|
20240425,150000,79282620,7390,7390,7390,7390,3
|
|
20240425,145900,79260450,7390,7390,7390,7390,0
|
|
20240425,145800,79260450,7390,7390,7390,7390,0
|
|
20240425,145700,79260450,7390,7390,7390,7390,0
|
|
20240425,145600,79260450,7390,7390,7390,7390,0
|
|
20240425,145500,79260450,7390,7390,7390,7390,0
|
|
20240425,145400,79260450,7390,7390,7390,7390,0
|
|
20240425,145300,79260450,7390,7390,7390,7390,0
|
|
20240425,145200,79260450,7390,7390,7390,7390,0
|
|
20240425,145100,79260450,7390,7390,7390,7390,0
|
|
20240425,145000,79260450,7390,7390,7390,7390,0
|
|
20240425,144900,79260450,7390,7390,7390,7390,0
|
|
20240425,144800,79260450,7390,7390,7390,7390,0
|
|
20240425,144700,79260450,7390,7390,7390,7390,0
|
|
20240425,144600,79260450,7390,7390,7390,7390,0
|
|
20240425,144500,79260450,7390,7390,7390,7390,0
|
|
20240425,144400,79260450,7390,7390,7390,7390,0
|
|
20240425,144300,79260450,7390,7390,7390,7390,0
|
|
20240425,144200,79260450,7390,7390,7390,7390,0
|
|
20240425,144100,79260450,7390,7390,7390,7390,0
|
|
20240425,144000,79260450,7390,7390,7390,7390,0
|
|
20240425,143900,79260450,7390,7380,7390,7350,220
|
|
20240425,143800,77641810,7390,7390,7390,7390,0
|
|
20240425,143700,77641810,7390,7390,7390,7390,0
|
|
20240425,143600,77641810,7390,7390,7390,7390,0
|
|
20240425,143500,77641810,7390,7390,7390,7390,0
|
|
20240425,143400,77641810,7390,7390,7390,7390,32
|
|
20240425,143300,77405330,7390,7390,7390,7390,0
|
|
20240425,143200,77405330,7390,7390,7390,7390,118
|
|
20240425,143100,76533310,7390,7390,7390,7390,0
|
|
20240425,143000,76533310,7390,7390,7390,7390,0
|
|
20240425,142900,76533310,7390,7390,7390,7390,0
|
|
20240425,142800,76533310,7390,7390,7390,7390,0
|
|
20240425,142700,76533310,7390,7390,7390,7390,0
|
|
20240425,142600,76533310,7390,7390,7390,7390,2
|
|
20240425,142500,76518530,7390,7390,7390,7390,0
|
|
20240425,142400,76518530,7390,7390,7390,7390,0
|
|
20240425,142300,76518530,7390,7390,7390,7390,0
|
|
20240425,142200,76518530,7390,7390,7390,7390,0
|
|
20240425,142100,76518530,7390,7390,7390,7390,0
|
|
20240425,142000,76518530,7390,7390,7390,7390,0
|
|
20240425,141900,76518530,7390,7390,7390,7390,0
|
|
20240425,141800,76518530,7390,7390,7390,7390,0
|
|
20240425,141700,76518530,7390,7390,7390,7390,1
|
|
20240425,141600,76511140,7390,7390,7390,7390,0
|
|
20240425,141500,76511140,7390,7390,7390,7390,0
|
|
20240425,141400,76511140,7390,7390,7390,7390,0
|
|
20240425,141300,76511140,7390,7390,7390,7390,0
|
|
20240425,141200,76511140,7390,7390,7390,7390,0
|
|
20240425,141100,76511140,7390,7390,7390,7390,20
|
|
20240425,141000,76363340,7400,7400,7400,7400,0
|
|
20240425,140900,76363340,7400,7400,7400,7400,0
|
|
20240425,140800,76363340,7400,7400,7400,7400,0
|
|
20240425,140700,76363340,7400,7400,7400,7400,9
|
|
20240425,140600,76296740,7400,7400,7400,7400,48
|
|
20240425,140500,75941540,7400,7400,7400,7400,0
|
|
20240425,140400,75941540,7400,7400,7400,7400,0
|
|
20240425,140300,75941540,7400,7400,7400,7400,49
|
|
20240425,140200,75578940,7400,7400,7400,7400,0
|
|
20240425,140100,75578940,7400,7400,7400,7400,0
|
|
20240425,140000,75578940,7400,7400,7400,7400,0
|
|
20240425,135900,75578940,7400,7400,7400,7400,0
|
|
20240425,135800,75578940,7400,7400,7400,7400,0
|
|
20240425,135700,75578940,7400,7400,7400,7400,20
|
|
20240425,135600,75430940,7400,7400,7400,7400,8
|
|
20240425,135500,75371740,7400,7390,7400,7390,20
|
|
20240425,135400,75223800,7390,7390,7390,7390,8
|
|
20240425,135300,75164680,7390,7390,7390,7390,0
|
|
20240425,135200,75164680,7390,7390,7390,7390,0
|
|
20240425,135100,75164680,7390,7390,7390,7390,0
|
|
20240425,135000,75164680,7390,7390,7390,7390,0
|
|
20240425,134900,75164680,7390,7390,7390,7390,0
|
|
20240425,134800,75164680,7390,7390,7390,7390,0
|
|
20240425,134700,75164680,7390,7390,7390,7390,6
|
|
20240425,134600,75120340,7390,7390,7390,7390,0
|
|
20240425,134500,75120340,7390,7360,7390,7350,1056
|
|
20240425,134400,67355840,7360,7360,7360,7360,0
|
|
20240425,134300,67355840,7360,7360,7360,7360,0
|
|
20240425,134200,67355840,7360,7360,7360,7360,0
|
|
20240425,134100,67355840,7360,7360,7360,7360,0
|
|
20240425,134000,67355840,7360,7360,7360,7360,0
|
|
20240425,133900,67355840,7360,7360,7360,7360,0
|
|
20240425,133800,67355840,7360,7360,7360,7360,0
|
|
20240425,133700,67355840,7360,7360,7360,7360,0
|
|
20240425,133600,67355840,7360,7360,7360,7360,0
|
|
20240425,133500,67355840,7360,7360,7360,7360,0
|
|
20240425,133400,67355840,7360,7360,7360,7360,0
|
|
20240425,133300,67355840,7360,7360,7360,7360,0
|
|
20240425,133200,67355840,7360,7360,7360,7360,0
|
|
20240425,133100,67355840,7360,7360,7360,7360,0
|
|
20240425,133000,67355840,7360,7360,7360,7360,0
|
|
20240425,132900,67355840,7360,7360,7360,7360,0
|
|
20240425,132800,67355840,7360,7360,7360,7360,47
|
|
20240425,132700,67009920,7360,7360,7360,7360,0
|
|
20240425,132600,67009920,7360,7360,7360,7360,0
|
|
20240425,132500,67009920,7360,7360,7360,7360,0
|
|
20240425,132400,67009920,7360,7360,7360,7360,0
|
|
20240425,132300,67009920,7360,7360,7360,7360,0
|
|
20240425,132200,67009920,7360,7360,7360,7360,0
|
|
20240425,132100,67009920,7360,7360,7360,7360,0
|
|
20240425,132000,67009920,7360,7370,7370,7360,1257
|
|
20240425,131900,57754310,7380,7380,7380,7380,8
|
|
20240425,131800,57695270,7400,7400,7400,7400,0
|
|
20240425,131700,57695270,7400,7400,7400,7400,0
|
|
20240425,131600,57695270,7400,7400,7400,7400,0
|
|
20240425,131500,57695270,7400,7400,7400,7400,0
|
|
20240425,131400,57695270,7400,7400,7400,7400,0
|
|
20240425,131300,57695270,7400,7400,7400,7400,0
|
|
20240425,131200,57695270,7400,7400,7400,7400,0
|
|
20240425,131100,57695270,7400,7400,7400,7400,0
|
|
20240425,131000,57695270,7400,7400,7400,7400,0
|
|
20240425,130900,57695270,7400,7400,7400,7400,0
|
|
20240425,130800,57695270,7400,7400,7400,7400,0
|
|
20240425,130700,57695270,7400,7400,7400,7400,0
|
|
20240425,130600,57695270,7400,7400,7400,7400,0
|
|
20240425,130500,57695270,7400,7400,7400,7400,0
|
|
20240425,130400,57695270,7400,7400,7400,7400,0
|
|
20240425,130300,57695270,7400,7400,7400,7400,0
|
|
20240425,130200,57695270,7400,7400,7400,7400,0
|
|
20240425,130100,57695270,7400,7400,7400,7400,3
|
|
20240425,130000,57673070,7400,7400,7400,7400,0
|
|
20240425,125900,57673070,7400,7400,7400,7400,1
|
|
20240425,125800,57665670,7370,7370,7370,7370,0
|
|
20240425,125700,57665670,7370,7370,7370,7370,0
|
|
20240425,125600,57665670,7370,7370,7370,7370,0
|
|
20240425,125500,57665670,7370,7370,7370,7370,0
|
|
20240425,125400,57665670,7370,7370,7370,7370,0
|
|
20240425,125300,57665670,7370,7370,7370,7370,0
|
|
20240425,125200,57665670,7370,7370,7370,7370,0
|
|
20240425,125100,57665670,7370,7370,7370,7370,0
|
|
20240425,125000,57665670,7370,7370,7370,7370,0
|
|
20240425,124900,57665670,7370,7370,7370,7370,0
|
|
20240425,124800,57665670,7370,7370,7370,7370,0
|
|
20240425,124700,57665670,7370,7370,7370,7370,0
|
|
20240425,124600,57665670,7370,7370,7370,7370,0
|
|
20240425,124500,57665670,7370,7370,7370,7370,0
|
|
20240425,124400,57665670,7370,7370,7370,7370,0
|
|
20240425,124300,57665670,7370,7370,7370,7370,0
|
|
20240425,124200,57665670,7370,7370,7370,7370,0
|
|
20240425,124100,57665670,7370,7370,7370,7370,0
|
|
20240425,124000,57665670,7370,7370,7370,7370,1
|
|
20240425,123900,57658300,7360,7360,7360,7360,0
|
|
20240425,123800,57658300,7360,7360,7360,7360,0
|
|
20240425,123700,57658300,7360,7360,7360,7360,0
|
|
20240425,123600,57658300,7360,7360,7360,7360,0
|
|
20240425,123500,57658300,7360,7360,7360,7360,0
|
|
20240425,123400,57658300,7360,7380,7380,7360,32
|
|
20240425,123300,57422550,7400,7400,7400,7400,0
|
|
20240425,123200,57422550,7400,7400,7400,7400,1
|
|
20240425,123100,57415150,7370,7370,7370,7370,0
|
|
20240425,123000,57415150,7370,7370,7370,7370,7
|
|
20240425,122900,57363560,7400,7400,7400,7400,0
|
|
20240425,122800,57363560,7400,7400,7400,7400,0
|
|
20240425,122700,57363560,7400,7400,7400,7400,0
|
|
20240425,122600,57363560,7400,7400,7400,7400,0
|
|
20240425,122500,57363560,7400,7400,7400,7400,0
|
|
20240425,122400,57363560,7400,7400,7400,7400,18
|
|
20240425,122300,57230360,7400,7400,7400,7400,0
|
|
20240425,122200,57230360,7400,7400,7400,7400,0
|
|
20240425,122100,57230360,7400,7400,7400,7400,0
|
|
20240425,122000,57230360,7400,7400,7400,7400,0
|
|
20240425,121900,57230360,7400,7400,7400,7400,0
|
|
20240425,121800,57230360,7400,7400,7400,7400,0
|
|
20240425,121700,57230360,7400,7400,7400,7400,0
|
|
20240425,121600,57230360,7400,7400,7400,7400,0
|
|
20240425,121500,57230360,7400,7400,7400,7400,0
|
|
20240425,121400,57230360,7400,7400,7400,7400,0
|
|
20240425,121300,57230360,7400,7400,7400,7400,0
|
|
20240425,121200,57230360,7400,7400,7400,7400,0
|
|
20240425,121100,57230360,7400,7400,7400,7400,0
|
|
20240425,121000,57230360,7400,7400,7400,7400,0
|
|
20240425,120900,57230360,7400,7400,7400,7400,0
|
|
20240425,120800,57230360,7400,7400,7400,7400,0
|
|
20240425,120700,57230360,7400,7400,7400,7400,0
|
|
20240425,120600,57230360,7400,7400,7400,7400,0
|
|
20240425,120500,57230360,7400,7390,7400,7360,690
|
|
20240425,120400,52149440,7390,7390,7390,7390,0
|
|
20240425,120300,52149440,7390,7390,7390,7390,0
|
|
20240425,120200,52149440,7390,7390,7390,7390,0
|
|
20240425,120100,52149440,7390,7390,7390,7390,25
|
|
20240425,120000,51964690,7390,7390,7390,7390,10
|
|
20240425,115900,51890790,7400,7400,7400,7400,0
|
|
20240425,115800,51890790,7400,7400,7400,7400,0
|
|
20240425,115700,51890790,7400,7400,7400,7400,0
|
|
20240425,115600,51890790,7400,7400,7400,7400,0
|
|
20240425,115500,51890790,7400,7400,7400,7400,0
|
|
20240425,115400,51890790,7400,7400,7400,7400,0
|
|
20240425,115300,51890790,7400,7400,7400,7400,0
|
|
20240425,115200,51890790,7400,7400,7400,7400,0
|
|
20240425,115100,51890790,7400,7400,7400,7400,0
|
|
20240425,115000,51890790,7400,7400,7400,7400,0
|
|
20240425,114900,51890790,7400,7400,7400,7400,0
|
|
20240425,114800,51890790,7400,7400,7400,7400,0
|
|
20240425,114700,51890790,7400,7400,7400,7400,0
|
|
20240425,114600,51890790,7400,7400,7400,7400,0
|
|
20240425,114500,51890790,7400,7400,7400,7400,0
|
|
20240425,114400,51890790,7400,7400,7400,7400,0
|
|
20240425,114300,51890790,7400,7400,7400,7400,11
|
|
20240425,114200,51809390,7400,7400,7400,7400,0
|
|
20240425,114100,51809390,7400,7400,7400,7400,0
|
|
20240425,114000,51809390,7400,7400,7400,7400,0
|
|
20240425,113900,51809390,7400,7400,7400,7400,1
|
|
20240425,113800,51801990,7420,7420,7420,7420,0
|
|
20240425,113700,51801990,7420,7420,7420,7420,0
|
|
20240425,113600,51801990,7420,7420,7420,7420,0
|
|
20240425,113500,51801990,7420,7420,7420,7420,0
|
|
20240425,113400,51801990,7420,7420,7420,7420,0
|
|
20240425,113300,51801990,7420,7420,7420,7420,0
|
|
20240425,113200,51801990,7420,7420,7420,7420,0
|
|
20240425,113100,51801990,7420,7420,7420,7420,0
|
|
20240425,113000,51801990,7420,7420,7420,7420,0
|
|
20240425,112900,51801990,7420,7420,7420,7420,0
|
|
20240425,112800,51801990,7420,7420,7420,7420,0
|
|
20240425,112700,51801990,7420,7420,7420,7420,0
|
|
20240425,112600,51801990,7420,7420,7420,7420,0
|
|
20240425,112500,51801990,7420,7420,7420,7420,0
|
|
20240425,112400,51801990,7420,7420,7420,7420,0
|
|
20240425,112300,51801990,7420,7420,7420,7420,0
|
|
20240425,112200,51801990,7420,7400,7420,7360,5040
|
|
20240425,112100,14657320,7400,7400,7400,7400,35
|
|
20240425,112000,14398320,7410,7410,7410,7410,0
|
|
20240425,111900,14398320,7410,7410,7410,7410,0
|
|
20240425,111800,14398320,7410,7410,7410,7410,0
|
|
20240425,111700,14398320,7410,7410,7410,7410,3
|
|
20240425,111600,14376090,7410,7410,7410,7410,1
|
|
20240425,111500,14368680,7420,7420,7420,7420,0
|
|
20240425,111400,14368680,7420,7420,7420,7420,0
|
|
20240425,111300,14368680,7420,7420,7420,7420,0
|
|
20240425,111200,14368680,7420,7420,7420,7420,0
|
|
20240425,111100,14368680,7420,7420,7420,7420,0
|
|
20240425,111000,14368680,7420,7420,7420,7420,0
|
|
20240425,110900,14368680,7420,7420,7420,7420,0
|
|
20240425,110800,14368680,7420,7420,7420,7420,0
|
|
20240425,110700,14368680,7420,7420,7420,7420,0
|
|
20240425,110600,14368680,7420,7420,7420,7420,0
|
|
20240425,110500,14368680,7420,7420,7420,7420,0
|
|
20240425,110400,14368680,7420,7420,7420,7420,0
|
|
20240425,110300,14368680,7420,7420,7420,7420,0
|
|
20240425,110200,14368680,7420,7420,7420,7420,0
|
|
20240425,110100,14368680,7420,7420,7420,7420,10
|
|
20240425,110000,14294480,7400,7400,7400,7400,0
|
|
20240425,105900,14294480,7400,7400,7400,7400,0
|
|
20240425,105800,14294480,7400,7400,7400,7400,0
|
|
20240425,105700,14294480,7400,7400,7400,7400,0
|
|
20240425,105600,14294480,7400,7400,7400,7400,0
|
|
20240425,105500,14294480,7400,7400,7400,7400,0
|
|
20240425,105400,14294480,7400,7400,7400,7400,0
|
|
20240425,105300,14294480,7400,7400,7400,7400,0
|
|
20240425,105200,14294480,7400,7400,7400,7400,0
|
|
20240425,105100,14294480,7400,7400,7400,7400,0
|
|
20240425,105000,14294480,7400,7400,7400,7400,0
|
|
20240425,104900,14294480,7400,7400,7400,7400,0
|
|
20240425,104800,14294480,7400,7400,7400,7400,0
|
|
20240425,104700,14294480,7400,7400,7400,7400,56
|
|
20240425,104600,13880080,7410,7410,7410,7410,0
|
|
20240425,104500,13880080,7410,7410,7410,7410,0
|
|
20240425,104400,13880080,7410,7410,7410,7410,0
|
|
20240425,104300,13880080,7410,7410,7410,7410,21
|
|
20240425,104200,13724470,7410,7410,7410,7410,0
|
|
20240425,104100,13724470,7410,7410,7410,7410,0
|
|
20240425,104000,13724470,7410,7410,7410,7410,0
|
|
20240425,103900,13724470,7410,7410,7410,7410,0
|
|
20240425,103800,13724470,7410,7410,7410,7410,0
|
|
20240425,103700,13724470,7410,7410,7410,7410,0
|
|
20240425,103600,13724470,7410,7410,7410,7410,0
|
|
20240425,103500,13724470,7410,7410,7410,7410,0
|
|
20240425,103400,13724470,7410,7410,7410,7410,0
|
|
20240425,103300,13724470,7410,7410,7410,7410,0
|
|
20240425,103200,13724470,7410,7410,7410,7410,0
|
|
20240425,103100,13724470,7410,7410,7410,7410,0
|
|
20240425,103000,13724470,7410,7410,7410,7410,0
|
|
20240425,102900,13724470,7410,7410,7410,7410,0
|
|
20240425,102800,13724470,7410,7410,7410,7410,0
|
|
20240425,102700,13724470,7410,7410,7410,7410,0
|
|
20240425,102600,13724470,7410,7410,7410,7410,0
|
|
20240425,102500,13724470,7410,7410,7410,7410,0
|
|
20240425,102400,13724470,7410,7410,7410,7410,0
|
|
20240425,102300,13724470,7410,7410,7410,7410,0
|
|
20240425,102200,13724470,7410,7410,7410,7410,0
|
|
20240425,102100,13724470,7410,7420,7420,7410,51
|
|
20240425,102000,13346470,7420,7420,7420,7420,0
|
|
20240425,101900,13346470,7420,7420,7420,7420,15
|
|
20240425,101800,13235170,7430,7430,7430,7430,0
|
|
20240425,101700,13235170,7430,7430,7430,7430,38
|
|
20240425,101600,12952830,7430,7430,7430,7430,1
|
|
20240425,101500,12945400,7450,7450,7450,7450,0
|
|
20240425,101400,12945400,7450,7450,7450,7450,0
|
|
20240425,101300,12945400,7450,7450,7450,7450,0
|
|
20240425,101200,12945400,7450,7450,7450,7450,0
|
|
20240425,101100,12945400,7450,7450,7450,7450,0
|
|
20240425,101000,12945400,7450,7450,7450,7450,140
|
|
20240425,100900,11902400,7450,7450,7450,7450,0
|
|
20240425,100800,11902400,7450,7450,7450,7450,0
|
|
20240425,100700,11902400,7450,7440,7450,7440,5
|
|
20240425,100600,11865190,7440,7440,7440,7440,0
|
|
20240425,100500,11865190,7440,7440,7440,7440,1
|
|
20240425,100400,11857750,7440,7440,7440,7440,0
|
|
20240425,100300,11857750,7440,7440,7440,7440,1
|
|
20240425,100200,11850310,7440,7440,7440,7440,43
|
|
20240425,100100,11530390,7440,7440,7440,7440,0
|
|
20240425,100000,11530390,7440,7440,7440,7440,30
|
|
20240425,095900,11307190,7440,7440,7440,7440,0
|
|
20240425,095800,11307190,7440,7440,7440,7440,0
|
|
20240425,095700,11307190,7440,7440,7440,7440,1
|
|
20240425,095600,11299750,7440,7440,7440,7440,1
|
|
20240425,095500,11292310,7440,7440,7440,7440,23
|
|
20240425,095400,11121190,7440,7440,7440,7440,0
|
|
20240425,095300,11121190,7440,7440,7440,7440,0
|
|
20240425,095200,11121190,7440,7440,7440,7440,2
|
|
20240425,095100,11106310,7450,7450,7450,7450,0
|
|
20240425,095000,11106310,7450,7450,7450,7450,1
|
|
20240425,094900,11098860,7450,7450,7450,7450,0
|
|
20240425,094800,11098860,7450,7450,7450,7450,0
|
|
20240425,094700,11098860,7450,7450,7450,7450,0
|
|
20240425,094600,11098860,7450,7450,7450,7450,0
|
|
20240425,094500,11098860,7450,7450,7450,7450,1
|
|
20240425,094400,11091410,7450,7450,7450,7450,0
|
|
20240425,094300,11091410,7450,7450,7450,7450,0
|
|
20240425,094200,11091410,7450,7450,7450,7450,0
|
|
20240425,094100,11091410,7450,7450,7450,7450,0
|
|
20240425,094000,11091410,7450,7450,7450,7450,0
|
|
20240425,093900,11091410,7450,7450,7450,7450,0
|
|
20240425,093800,11091410,7450,7450,7450,7450,0
|
|
20240425,093700,11091410,7450,7450,7450,7450,0
|
|
20240425,093600,11091410,7450,7450,7450,7450,0
|
|
20240425,093500,11091410,7450,7450,7450,7450,30
|
|
20240425,093400,10867910,7450,7450,7450,7450,5
|
|
20240425,093300,10830660,7450,7450,7450,7450,0
|
|
20240425,093200,10830660,7450,7450,7450,7450,0
|
|
20240425,093100,10830660,7450,7450,7450,7450,500
|
|
20240425,093000,7105660,7450,7450,7450,7450,0
|
|
20240425,092900,7105660,7450,7450,7450,7450,0
|
|
20240425,092800,7105660,7450,7450,7450,7450,0
|
|
20240425,092700,7105660,7450,7450,7450,7450,0
|
|
20240425,092600,7105660,7450,7450,7450,7450,0
|
|
20240425,092500,7105660,7450,7440,7450,7440,763
|
|
20240425,092400,1427420,7440,7440,7440,7440,0
|
|
20240425,092300,1427420,7440,7440,7440,7440,0
|
|
20240425,092200,1427420,7440,7440,7440,7440,2
|
|
20240425,092100,1412540,7440,7440,7440,7440,0
|
|
20240425,092000,1412540,7440,7440,7440,7440,6
|
|
20240425,091900,1367900,7440,7440,7440,7440,0
|
|
20240425,091800,1367900,7440,7440,7440,7440,0
|
|
20240425,091700,1367900,7440,7430,7440,7430,77
|
|
20240425,091600,795770,7430,7430,7430,7430,0
|
|
20240425,091500,795770,7430,7430,7430,7430,0
|
|
20240425,091400,795770,7430,7430,7430,7430,0
|
|
20240425,091300,795770,7430,7430,7430,7430,0
|
|
20240425,091200,795770,7430,7430,7430,7430,0
|
|
20240425,091100,795770,7430,7440,7440,7430,26
|
|
20240425,091000,602580,7440,7440,7440,7440,0
|
|
20240425,090900,602580,7440,7440,7440,7440,0
|
|
20240425,090800,602580,7440,7440,7440,7440,1
|
|
20240425,090700,595140,7430,7430,7430,7430,0
|
|
20240425,090600,595140,7430,7430,7430,7430,3
|
|
20240425,090500,572850,7430,7430,7430,7430,0
|
|
20240425,090400,572850,7430,7430,7430,7430,0
|
|
20240425,090300,572850,7430,7430,7430,7430,0
|
|
20240425,090200,572850,7430,7430,7430,7430,0
|
|
20240425,090100,572850,7430,7430,7430,7430,0
|
|
20240425,090000,572850,7430,7440,7440,7430,77
|