674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,201100,200430360,9290,9290,9290,9290,837
|
|
20240425,201000,200430360,9290,9290,9290,9290,0
|
|
20240425,200900,200430360,9290,9290,9290,9290,0
|
|
20240425,200800,200430360,9290,9290,9290,9290,0
|
|
20240425,200700,200430360,9290,9290,9290,9290,0
|
|
20240425,200600,200430360,9290,9290,9290,9290,0
|
|
20240425,200500,200430360,9290,9290,9290,9290,0
|
|
20240425,200400,200430360,9290,9290,9290,9290,0
|
|
20240425,200300,200430360,9290,9290,9290,9290,0
|
|
20240425,200200,200430360,9290,9290,9290,9290,0
|
|
20240425,200100,200430360,9290,9290,9290,9290,0
|
|
20240425,200000,200430360,9290,9290,9290,9290,0
|
|
20240425,195900,200430360,9290,9290,9290,9290,0
|
|
20240425,195800,200430360,9290,9290,9290,9290,0
|
|
20240425,195700,200430360,9290,9290,9290,9290,0
|
|
20240425,195600,200430360,9290,9290,9290,9290,0
|
|
20240425,195500,200430360,9290,9290,9290,9290,0
|
|
20240425,195400,200430360,9290,9290,9290,9290,0
|
|
20240425,195300,200430360,9290,9290,9290,9290,0
|
|
20240425,195200,200430360,9290,9290,9290,9290,0
|
|
20240425,195100,200430360,9290,9290,9290,9290,0
|
|
20240425,195000,200430360,9290,9290,9290,9290,0
|
|
20240425,194900,200430360,9290,9290,9290,9290,0
|
|
20240425,194800,200430360,9290,9290,9290,9290,0
|
|
20240425,194700,200430360,9290,9290,9290,9290,0
|
|
20240425,194600,200430360,9290,9290,9290,9290,0
|
|
20240425,194500,200430360,9290,9290,9290,9290,0
|
|
20240425,194400,200430360,9290,9290,9290,9290,0
|
|
20240425,194300,200430360,9290,9290,9290,9290,0
|
|
20240425,194200,200430360,9290,9290,9290,9290,0
|
|
20240425,194100,200430360,9290,9290,9290,9290,837
|
|
20240425,194000,200430360,9290,9290,9290,9290,0
|
|
20240425,193900,200430360,9290,9290,9290,9290,0
|
|
20240425,193800,200430360,9290,9290,9290,9290,0
|
|
20240425,193700,200430360,9290,9290,9290,9290,0
|
|
20240425,193600,200430360,9290,9290,9290,9290,0
|
|
20240425,193500,200430360,9290,9290,9290,9290,0
|
|
20240425,193400,200430360,9290,9290,9290,9290,0
|
|
20240425,193300,200430360,9290,9290,9290,9290,0
|
|
20240425,193200,200430360,9290,9290,9290,9290,0
|
|
20240425,193100,200430360,9290,9290,9290,9290,0
|
|
20240425,193000,200430360,9290,9290,9290,9290,0
|
|
20240425,192900,200430360,9290,9290,9290,9290,0
|
|
20240425,192800,200430360,9290,9290,9290,9290,0
|
|
20240425,192700,200430360,9290,9290,9290,9290,0
|
|
20240425,192600,200430360,9290,9290,9290,9290,0
|
|
20240425,192500,200430360,9290,9290,9290,9290,0
|
|
20240425,192400,200430360,9290,9290,9290,9290,0
|
|
20240425,192300,200430360,9290,9290,9290,9290,0
|
|
20240425,192200,200430360,9290,9290,9290,9290,0
|
|
20240425,192100,200430360,9290,9290,9290,9290,0
|
|
20240425,192000,200430360,9290,9290,9290,9290,0
|
|
20240425,191900,200430360,9290,9290,9290,9290,0
|
|
20240425,191800,200430360,9290,9290,9290,9290,0
|
|
20240425,191700,200430360,9290,9290,9290,9290,0
|
|
20240425,191600,200430360,9290,9290,9290,9290,0
|
|
20240425,191500,200430360,9290,9290,9290,9290,0
|
|
20240425,191400,200430360,9290,9290,9290,9290,0
|
|
20240425,191300,200430360,9290,9290,9290,9290,0
|
|
20240425,191200,200430360,9290,9290,9290,9290,0
|
|
20240425,191100,200430360,9290,9290,9290,9290,837
|
|
20240425,191000,200430360,9290,9290,9290,9290,0
|
|
20240425,190900,200430360,9290,9290,9290,9290,0
|
|
20240425,190800,200430360,9290,9290,9290,9290,0
|
|
20240425,190700,200430360,9290,9290,9290,9290,0
|
|
20240425,190600,200430360,9290,9290,9290,9290,0
|
|
20240425,190500,200430360,9290,9290,9290,9290,0
|
|
20240425,190400,200430360,9290,9290,9290,9290,0
|
|
20240425,190300,200430360,9290,9290,9290,9290,0
|
|
20240425,190200,200430360,9290,9290,9290,9290,0
|
|
20240425,190100,200430360,9290,9290,9290,9290,0
|
|
20240425,190000,200430360,9290,9290,9290,9290,0
|
|
20240425,185900,200430360,9290,9290,9290,9290,0
|
|
20240425,185800,200430360,9290,9290,9290,9290,0
|
|
20240425,185700,200430360,9290,9290,9290,9290,0
|
|
20240425,185600,200430360,9290,9290,9290,9290,0
|
|
20240425,185500,200430360,9290,9290,9290,9290,0
|
|
20240425,185400,200430360,9290,9290,9290,9290,0
|
|
20240425,185300,200430360,9290,9290,9290,9290,0
|
|
20240425,185200,200430360,9290,9290,9290,9290,0
|
|
20240425,185100,200430360,9290,9290,9290,9290,0
|
|
20240425,185000,200430360,9290,9290,9290,9290,0
|
|
20240425,184900,200430360,9290,9290,9290,9290,0
|
|
20240425,184800,200430360,9290,9290,9290,9290,0
|
|
20240425,184700,200430360,9290,9290,9290,9290,0
|
|
20240425,184600,200430360,9290,9290,9290,9290,0
|
|
20240425,184500,200430360,9290,9290,9290,9290,0
|
|
20240425,184400,200430360,9290,9290,9290,9290,0
|
|
20240425,184300,200430360,9290,9290,9290,9290,0
|
|
20240425,184200,200430360,9290,9290,9290,9290,0
|
|
20240425,184100,200430360,9290,9290,9290,9290,837
|
|
20240425,184000,200430360,9290,9290,9290,9290,0
|
|
20240425,183900,200430360,9290,9290,9290,9290,0
|
|
20240425,183800,200430360,9290,9290,9290,9290,0
|
|
20240425,183700,200430360,9290,9290,9290,9290,0
|
|
20240425,183600,200430360,9290,9290,9290,9290,0
|
|
20240425,183500,200430360,9290,9290,9290,9290,0
|
|
20240425,183400,200430360,9290,9290,9290,9290,0
|
|
20240425,183300,200430360,9290,9290,9290,9290,0
|
|
20240425,183200,200430360,9290,9290,9290,9290,0
|
|
20240425,183100,200430360,9290,9290,9290,9290,0
|
|
20240425,183000,200430360,9290,9290,9290,9290,0
|
|
20240425,182900,200430360,9290,9290,9290,9290,0
|
|
20240425,182800,200430360,9290,9290,9290,9290,0
|
|
20240425,182700,200430360,9290,9290,9290,9290,0
|
|
20240425,182600,200430360,9290,9290,9290,9290,0
|
|
20240425,182500,200430360,9290,9290,9290,9290,0
|
|
20240425,182400,200430360,9290,9290,9290,9290,0
|
|
20240425,182300,200430360,9290,9290,9290,9290,0
|
|
20240425,182200,200430360,9290,9290,9290,9290,0
|
|
20240425,182100,200430360,9290,9290,9290,9290,0
|
|
20240425,182000,200430360,9290,9290,9290,9290,0
|
|
20240425,181900,200430360,9290,9290,9290,9290,0
|
|
20240425,181800,200430360,9290,9290,9290,9290,0
|
|
20240425,181700,200430360,9290,9290,9290,9290,0
|
|
20240425,181600,200430360,9290,9290,9290,9290,0
|
|
20240425,181500,200430360,9290,9290,9290,9290,0
|
|
20240425,181400,200430360,9290,9290,9290,9290,0
|
|
20240425,181300,200430360,9290,9290,9290,9290,0
|
|
20240425,181200,200430360,9290,9290,9290,9290,0
|
|
20240425,181100,200430360,9290,9290,9290,9290,837
|
|
20240425,181000,200430360,9290,9290,9290,9290,0
|
|
20240425,180900,200430360,9290,9290,9290,9290,0
|
|
20240425,180800,200430360,9290,9290,9290,9290,0
|
|
20240425,180700,200430360,9290,9290,9290,9290,0
|
|
20240425,180600,200430360,9290,9290,9290,9290,0
|
|
20240425,180500,200430360,9290,9290,9290,9290,0
|
|
20240425,180400,200430360,9290,9290,9290,9290,0
|
|
20240425,180300,200430360,9290,9290,9290,9290,0
|
|
20240425,180200,200430360,9290,9290,9290,9290,0
|
|
20240425,180100,200430360,9290,9290,9290,9290,0
|
|
20240425,180000,200430360,9290,9290,9290,9290,0
|
|
20240425,175900,200430360,9290,9290,9290,9290,0
|
|
20240425,175800,200430360,9290,9290,9290,9290,0
|
|
20240425,175700,200430360,9290,9290,9290,9290,0
|
|
20240425,175600,200430360,9290,9290,9290,9290,0
|
|
20240425,175500,200430360,9290,9290,9290,9290,0
|
|
20240425,175400,200430360,9290,9290,9290,9290,0
|
|
20240425,175300,200430360,9290,9290,9290,9290,0
|
|
20240425,175200,200430360,9290,9290,9290,9290,0
|
|
20240425,175100,200430360,9290,9290,9290,9290,0
|
|
20240425,175000,200430360,9290,9290,9290,9290,0
|
|
20240425,174900,200430360,9290,9290,9290,9290,0
|
|
20240425,174800,200430360,9290,9290,9290,9290,0
|
|
20240425,174700,200430360,9290,9290,9290,9290,0
|
|
20240425,174600,200430360,9290,9290,9290,9290,0
|
|
20240425,174500,200430360,9290,9290,9290,9290,0
|
|
20240425,174400,200430360,9290,9290,9290,9290,0
|
|
20240425,174300,200430360,9290,9290,9290,9290,0
|
|
20240425,174200,200430360,9290,9290,9290,9290,0
|
|
20240425,174100,200430360,9290,9290,9290,9290,837
|
|
20240425,174000,200430360,9290,9290,9290,9290,0
|
|
20240425,173900,200430360,9290,9290,9290,9290,0
|
|
20240425,173800,200430360,9290,9290,9290,9290,0
|
|
20240425,173700,200430360,9290,9290,9290,9290,0
|
|
20240425,173600,200430360,9290,9290,9290,9290,0
|
|
20240425,173500,200430360,9290,9290,9290,9290,0
|
|
20240425,173400,200430360,9290,9290,9290,9290,0
|
|
20240425,173300,200430360,9290,9290,9290,9290,0
|
|
20240425,173200,200430360,9290,9290,9290,9290,0
|
|
20240425,173100,200430360,9290,9290,9290,9290,0
|
|
20240425,173000,200430360,9290,9290,9290,9290,0
|
|
20240425,172900,200430360,9290,9290,9290,9290,0
|
|
20240425,172800,200430360,9290,9290,9290,9290,0
|
|
20240425,172700,200430360,9290,9290,9290,9290,0
|
|
20240425,172600,200430360,9290,9290,9290,9290,0
|
|
20240425,172500,200430360,9290,9290,9290,9290,0
|
|
20240425,172400,200430360,9290,9290,9290,9290,0
|
|
20240425,172300,200430360,9290,9290,9290,9290,0
|
|
20240425,172200,200430360,9290,9290,9290,9290,0
|
|
20240425,172100,200430360,9290,9290,9290,9290,0
|
|
20240425,172000,200430360,9290,9290,9290,9290,0
|
|
20240425,171900,200430360,9290,9290,9290,9290,0
|
|
20240425,171800,200430360,9290,9290,9290,9290,0
|
|
20240425,171700,200430360,9290,9290,9290,9290,0
|
|
20240425,171600,200430360,9290,9290,9290,9290,0
|
|
20240425,171500,200430360,9290,9290,9290,9290,0
|
|
20240425,171400,200430360,9290,9290,9290,9290,0
|
|
20240425,171300,200430360,9290,9290,9290,9290,0
|
|
20240425,171200,200430360,9290,9290,9290,9290,0
|
|
20240425,171100,200430360,9290,9290,9290,9290,837
|
|
20240425,171000,200430360,9290,9290,9290,9290,0
|
|
20240425,170900,200430360,9290,9290,9290,9290,0
|
|
20240425,170800,200430360,9290,9290,9290,9290,0
|
|
20240425,170700,200430360,9290,9290,9290,9290,0
|
|
20240425,170600,200430360,9290,9290,9290,9290,0
|
|
20240425,170500,200430360,9290,9290,9290,9290,0
|
|
20240425,170400,200430360,9290,9290,9290,9290,0
|
|
20240425,170300,200430360,9290,9290,9290,9290,0
|
|
20240425,170200,200430360,9290,9290,9290,9290,0
|
|
20240425,170100,200430360,9290,9290,9290,9290,0
|
|
20240425,170000,200430360,9290,9290,9290,9290,0
|
|
20240425,165900,200430360,9290,9290,9290,9290,0
|
|
20240425,165800,200430360,9290,9290,9290,9290,0
|
|
20240425,165700,200430360,9290,9290,9290,9290,0
|
|
20240425,165600,200430360,9290,9290,9290,9290,0
|
|
20240425,165500,200430360,9290,9290,9290,9290,0
|
|
20240425,165400,200430360,9290,9290,9290,9290,0
|
|
20240425,165300,200430360,9290,9290,9290,9290,0
|
|
20240425,165200,200430360,9290,9290,9290,9290,0
|
|
20240425,165100,200430360,9290,9290,9290,9290,0
|
|
20240425,165000,200430360,9290,9290,9290,9290,0
|
|
20240425,164900,200430360,9290,9290,9290,9290,0
|
|
20240425,164800,200430360,9290,9290,9290,9290,0
|
|
20240425,164700,200430360,9290,9290,9290,9290,0
|
|
20240425,164600,200430360,9290,9290,9290,9290,0
|
|
20240425,164500,200430360,9290,9290,9290,9290,0
|
|
20240425,164400,200430360,9290,9290,9290,9290,0
|
|
20240425,164300,200430360,9290,9290,9290,9290,0
|
|
20240425,164200,200430360,9290,9290,9290,9290,0
|
|
20240425,164100,200430360,9290,9290,9290,9290,837
|
|
20240425,164000,200430360,9290,9290,9290,9290,0
|
|
20240425,163900,200430360,9290,9290,9290,9290,0
|
|
20240425,163800,200430360,9290,9290,9290,9290,0
|
|
20240425,163700,200430360,9290,9290,9290,9290,0
|
|
20240425,163600,200430360,9290,9290,9290,9290,0
|
|
20240425,163500,200430360,9290,9290,9290,9290,0
|
|
20240425,163400,200430360,9290,9290,9290,9290,0
|
|
20240425,163300,200430360,9290,9290,9290,9290,0
|
|
20240425,163200,200430360,9290,9290,9290,9290,0
|
|
20240425,163100,200430360,9290,9290,9290,9290,0
|
|
20240425,163000,200430360,9290,9290,9290,9290,0
|
|
20240425,162900,200430360,9290,9290,9290,9290,0
|
|
20240425,162800,200430360,9290,9290,9290,9290,0
|
|
20240425,162700,200430360,9290,9290,9290,9290,0
|
|
20240425,162600,200430360,9290,9290,9290,9290,0
|
|
20240425,162500,200430360,9290,9290,9290,9290,0
|
|
20240425,162400,200430360,9290,9290,9290,9290,0
|
|
20240425,162300,200430360,9290,9290,9290,9290,0
|
|
20240425,162200,200430360,9290,9290,9290,9290,0
|
|
20240425,162100,200430360,9290,9290,9290,9290,0
|
|
20240425,162000,200430360,9290,9290,9290,9290,0
|
|
20240425,161900,200430360,9290,9290,9290,9290,0
|
|
20240425,161800,200430360,9290,9290,9290,9290,0
|
|
20240425,161700,200430360,9290,9290,9290,9290,0
|
|
20240425,161600,200430360,9290,9290,9290,9290,0
|
|
20240425,161500,200430360,9290,9290,9290,9290,0
|
|
20240425,161400,200430360,9290,9290,9290,9290,0
|
|
20240425,161300,200430360,9290,9290,9290,9290,0
|
|
20240425,161200,200430360,9290,9290,9290,9290,0
|
|
20240425,161100,200430360,9290,9290,9290,9290,837
|
|
20240425,161000,200430360,9290,9290,9290,9290,0
|
|
20240425,160900,200430360,9290,9290,9290,9290,0
|
|
20240425,160800,200430360,9290,9290,9290,9290,0
|
|
20240425,160700,200430360,9290,9290,9290,9290,0
|
|
20240425,160600,200430360,9290,9290,9290,9290,0
|
|
20240425,160500,200430360,9290,9290,9290,9290,0
|
|
20240425,160400,200430360,9290,9290,9290,9290,0
|
|
20240425,160300,200430360,9290,9290,9290,9290,0
|
|
20240425,160200,200430360,9290,9290,9290,9290,0
|
|
20240425,160100,200430360,9290,9290,9290,9290,0
|
|
20240425,160000,200430360,9290,9290,9290,9290,0
|
|
20240425,155900,200430360,9290,9290,9290,9290,0
|
|
20240425,155800,200430360,9290,9290,9290,9290,0
|
|
20240425,155700,200430360,9290,9290,9290,9290,0
|
|
20240425,155600,200430360,9290,9290,9290,9290,0
|
|
20240425,155500,200430360,9290,9290,9290,9290,0
|
|
20240425,155400,200430360,9290,9290,9290,9290,0
|
|
20240425,155300,200430360,9290,9290,9290,9290,0
|
|
20240425,155200,200430360,9290,9290,9290,9290,0
|
|
20240425,155100,200430360,9290,9290,9290,9290,0
|
|
20240425,155000,200430360,9290,9290,9290,9290,0
|
|
20240425,154900,200430360,9290,9290,9290,9290,0
|
|
20240425,154800,200430360,9290,9290,9290,9290,0
|
|
20240425,154700,200430360,9290,9290,9290,9290,0
|
|
20240425,154600,200430360,9290,9290,9290,9290,0
|
|
20240425,154500,200430360,9290,9290,9290,9290,0
|
|
20240425,154400,200430360,9290,9290,9290,9290,0
|
|
20240425,154300,200430360,9290,9290,9290,9290,0
|
|
20240425,154200,200430360,9290,9290,9290,9290,0
|
|
20240425,154100,200430360,9290,9290,9290,9290,837
|
|
20240425,154000,200430360,9290,9290,9290,9290,0
|
|
20240425,153900,200430360,9290,9290,9290,9290,0
|
|
20240425,153800,200430360,9290,9290,9290,9290,0
|
|
20240425,153700,200430360,9290,9290,9290,9290,0
|
|
20240425,153600,200430360,9290,9290,9290,9290,0
|
|
20240425,153500,200430360,9290,9290,9290,9290,0
|
|
20240425,153400,200430360,9290,9290,9290,9290,0
|
|
20240425,153300,200430360,9290,9290,9290,9290,0
|
|
20240425,153200,200430360,9290,9290,9290,9290,0
|
|
20240425,153100,200430360,9290,9290,9290,9290,0
|
|
20240425,153000,200430360,9290,9290,9290,9290,837
|
|
20240425,152900,192654630,9270,9270,9270,9270,0
|
|
20240425,152800,192654630,9270,9270,9270,9270,0
|
|
20240425,152700,192654630,9270,9270,9270,9270,0
|
|
20240425,152600,192654630,9270,9270,9270,9270,0
|
|
20240425,152500,192654630,9270,9270,9270,9270,0
|
|
20240425,152400,192654630,9270,9270,9270,9270,0
|
|
20240425,152300,192654630,9270,9270,9270,9270,0
|
|
20240425,152200,192654630,9270,9270,9270,9270,0
|
|
20240425,152100,192654630,9270,9270,9270,9270,0
|
|
20240425,152000,192654630,9270,9270,9270,9270,0
|
|
20240425,151900,192654630,9270,9270,9270,9270,11
|
|
20240425,151800,192552660,9270,9270,9270,9270,10
|
|
20240425,151700,192459960,9230,9230,9230,9230,1
|
|
20240425,151600,192450730,9270,9270,9270,9270,0
|
|
20240425,151500,192450730,9270,9270,9270,9270,0
|
|
20240425,151400,192450730,9270,9270,9270,9270,0
|
|
20240425,151300,192450730,9270,9270,9270,9270,0
|
|
20240425,151200,192450730,9270,9270,9270,9270,100
|
|
20240425,151100,191523730,9270,9270,9270,9270,12
|
|
20240425,151000,191412490,9270,9270,9270,9270,0
|
|
20240425,150900,191412490,9270,9270,9270,9270,0
|
|
20240425,150800,191412490,9270,9270,9270,9270,0
|
|
20240425,150700,191412490,9270,9270,9270,9270,0
|
|
20240425,150600,191412490,9270,9270,9270,9270,0
|
|
20240425,150500,191412490,9270,9270,9270,9270,0
|
|
20240425,150400,191412490,9270,9250,9270,9250,100
|
|
20240425,150300,190486770,9250,9250,9250,9250,0
|
|
20240425,150200,190486770,9250,9250,9250,9250,0
|
|
20240425,150100,190486770,9250,9250,9250,9250,0
|
|
20240425,150000,190486770,9250,9220,9250,9220,7
|
|
20240425,145900,190422200,9250,9250,9250,9250,0
|
|
20240425,145800,190422200,9250,9250,9250,9250,0
|
|
20240425,145700,190422200,9250,9210,9250,9210,6
|
|
20240425,145600,190366900,9250,9250,9250,9250,0
|
|
20240425,145500,190366900,9250,9210,9250,9210,6
|
|
20240425,145400,190311600,9250,9250,9250,9250,0
|
|
20240425,145300,190311600,9250,9250,9250,9250,12
|
|
20240425,145200,190200600,9210,9210,9210,9210,5
|
|
20240425,145100,190154550,9250,9250,9250,9250,0
|
|
20240425,145000,190154550,9250,9210,9250,9210,6
|
|
20240425,144900,190099250,9210,9210,9210,9210,0
|
|
20240425,144800,190099250,9210,9210,9210,9210,0
|
|
20240425,144700,190099250,9210,9210,9210,9210,5
|
|
20240425,144600,190053200,9250,9250,9250,9250,16
|
|
20240425,144500,189905200,9210,9210,9210,9210,58
|
|
20240425,144400,189371020,9250,9250,9250,9250,0
|
|
20240425,144300,189371020,9250,9250,9250,9250,1
|
|
20240425,144200,189361770,9210,9250,9250,9210,6
|
|
20240425,144100,189306470,9210,9210,9210,9210,0
|
|
20240425,144000,189306470,9210,9210,9210,9210,5
|
|
20240425,143900,189260420,9250,9250,9250,9250,0
|
|
20240425,143800,189260420,9250,9210,9250,9210,6
|
|
20240425,143700,189205120,9250,9250,9250,9250,0
|
|
20240425,143600,189205120,9250,9250,9250,9250,0
|
|
20240425,143500,189205120,9250,9250,9250,9210,8
|
|
20240425,143400,189131360,9210,9210,9210,9210,0
|
|
20240425,143300,189131360,9210,9210,9210,9210,5
|
|
20240425,143200,189085310,9250,9250,9250,9250,1
|
|
20240425,143100,189076060,9210,9210,9210,9210,0
|
|
20240425,143000,189076060,9210,9240,9240,9210,105
|
|
20240425,142900,188106010,9240,9240,9240,9240,1
|
|
20240425,142800,188096770,9220,9220,9220,9220,5
|
|
20240425,142700,188050670,9220,9220,9220,9220,0
|
|
20240425,142600,188050670,9220,9220,9220,9220,0
|
|
20240425,142500,188050670,9220,9220,9220,9220,5
|
|
20240425,142400,188004570,9210,9210,9210,9210,0
|
|
20240425,142300,188004570,9210,9220,9220,9210,2005
|
|
20240425,142200,169537560,9220,9230,9230,9220,1060
|
|
20240425,142100,159762360,9220,9220,9220,9220,40
|
|
20240425,142000,159393560,9220,9220,9220,9220,5
|
|
20240425,141900,159347460,9230,9230,9230,9230,1
|
|
20240425,141800,159338230,9230,9230,9230,9230,4
|
|
20240425,141700,159301310,9240,9240,9240,9240,0
|
|
20240425,141600,159301310,9240,9220,9240,9220,31
|
|
20240425,141500,159014970,9220,9220,9220,9220,0
|
|
20240425,141400,159014970,9220,9220,9220,9220,0
|
|
20240425,141300,159014970,9220,9220,9220,9220,6
|
|
20240425,141200,158959650,9220,9220,9220,9220,4
|
|
20240425,141100,158922770,9210,9210,9210,9210,5
|
|
20240425,141000,158876720,9210,9210,9210,9210,0
|
|
20240425,140900,158876720,9210,9220,9220,9210,15
|
|
20240425,140800,158738450,9220,9220,9220,9220,5
|
|
20240425,140700,158692350,9220,9220,9220,9220,5
|
|
20240425,140600,158646250,9210,9210,9210,9210,5
|
|
20240425,140500,158600200,9210,9210,9210,9210,0
|
|
20240425,140400,158600200,9210,9210,9210,9210,0
|
|
20240425,140300,158600200,9210,9240,9240,9210,6
|
|
20240425,140200,158544910,9220,9220,9220,9220,12
|
|
20240425,140100,158434270,9220,9220,9220,9220,2
|
|
20240425,140000,158415830,9220,9220,9220,9220,0
|
|
20240425,135900,158415830,9220,9220,9220,9220,5
|
|
20240425,135800,158369730,9210,9210,9210,9210,0
|
|
20240425,135700,158369730,9210,9210,9210,9210,0
|
|
20240425,135600,158369730,9210,9210,9210,9210,5
|
|
20240425,135500,158323680,9240,9240,9240,9240,1
|
|
20240425,135400,158314440,9210,9210,9210,9210,5
|
|
20240425,135300,158268390,9210,9210,9210,9210,0
|
|
20240425,135200,158268390,9210,9210,9210,9210,100
|
|
20240425,135100,157347390,9210,9240,9240,9210,7
|
|
20240425,135000,157282890,9220,9220,9220,9220,1
|
|
20240425,134900,157273670,9210,9210,9210,9210,5
|
|
20240425,134800,157227620,9210,9210,9210,9210,220
|
|
20240425,134700,155201420,9220,9220,9220,9220,0
|
|
20240425,134600,155201420,9220,9220,9220,9220,55
|
|
20240425,134500,154694320,9220,9230,9230,9220,451
|
|
20240425,134400,150536080,9220,9220,9220,9220,5
|
|
20240425,134300,150489980,9230,9230,9230,9230,10
|
|
20240425,134200,150397680,9220,9220,9220,9220,0
|
|
20240425,134100,150397680,9220,9240,9240,9220,7
|
|
20240425,134000,150333100,9220,9220,9220,9220,0
|
|
20240425,133900,150333100,9220,9220,9220,9220,5
|
|
20240425,133800,150287000,9240,9240,9240,9240,0
|
|
20240425,133700,150287000,9240,9220,9240,9220,6
|
|
20240425,133600,150231660,9220,9220,9220,9220,5
|
|
20240425,133500,150185560,9230,9230,9230,9230,0
|
|
20240425,133400,150185560,9230,9220,9230,9220,8
|
|
20240425,133300,150111770,9220,9240,9240,9220,2
|
|
20240425,133200,150093310,9220,9220,9220,9220,5
|
|
20240425,133100,150047210,9220,9220,9220,9220,0
|
|
20240425,133000,150047210,9220,9220,9220,9220,0
|
|
20240425,132900,150047210,9220,9220,9220,9220,6
|
|
20240425,132800,149991890,9240,9240,9240,9240,1
|
|
20240425,132700,149982650,9220,9220,9220,9220,5
|
|
20240425,132600,149936550,9220,9220,9220,9220,0
|
|
20240425,132500,149936550,9220,9220,9220,9220,0
|
|
20240425,132400,149936550,9220,9220,9220,9220,5
|
|
20240425,132300,149890450,9220,9220,9220,9220,0
|
|
20240425,132200,149890450,9220,9220,9220,9220,5
|
|
20240425,132100,149844350,9230,9230,9230,9230,0
|
|
20240425,132000,149844350,9230,9230,9230,9230,2
|
|
20240425,131900,149825890,9220,9220,9220,9220,5
|
|
20240425,131800,149779790,9220,9220,9220,9220,0
|
|
20240425,131700,149779790,9220,9220,9220,9220,5
|
|
20240425,131600,149733690,9220,9220,9220,9220,829
|
|
20240425,131500,142090310,9220,9230,9230,9220,6
|
|
20240425,131400,142034980,9220,9220,9220,9220,0
|
|
20240425,131300,142034980,9220,9220,9220,9220,0
|
|
20240425,131200,142034980,9220,9220,9220,9220,5
|
|
20240425,131100,141988880,9220,9220,9220,9220,0
|
|
20240425,131000,141988880,9220,9230,9230,9220,6
|
|
20240425,130900,141933550,9230,9230,9230,9230,447
|
|
20240425,130800,137807740,9230,9250,9250,9230,52
|
|
20240425,130700,137327740,9250,9250,9250,9250,5
|
|
20240425,130600,137281490,9260,9250,9260,9250,2
|
|
20240425,130500,137262980,9230,9260,9260,9230,30
|
|
20240425,130400,136985330,9220,9220,9220,9220,0
|
|
20240425,130300,136985330,9220,9220,9220,9220,0
|
|
20240425,130200,136985330,9220,9220,9220,9220,5
|
|
20240425,130100,136939230,9220,9220,9220,9220,0
|
|
20240425,130000,136939230,9220,9220,9220,9220,5
|
|
20240425,125900,136893130,9220,9220,9220,9220,0
|
|
20240425,125800,136893130,9220,9220,9220,9220,5
|
|
20240425,125700,136847030,9220,9220,9220,9220,0
|
|
20240425,125600,136847030,9220,9220,9220,9220,0
|
|
20240425,125500,136847030,9220,9220,9220,9220,5
|
|
20240425,125400,136800930,9220,9220,9220,9220,0
|
|
20240425,125300,136800930,9220,9220,9220,9220,5
|
|
20240425,125200,136754830,9220,9220,9220,9220,0
|
|
20240425,125100,136754830,9220,9220,9220,9220,0
|
|
20240425,125000,136754830,9220,9220,9220,9220,5
|
|
20240425,124900,136708730,9220,9220,9220,9220,0
|
|
20240425,124800,136708730,9220,9220,9220,9220,6
|
|
20240425,124700,136653410,9220,9220,9220,9220,0
|
|
20240425,124600,136653410,9220,9220,9220,9220,0
|
|
20240425,124500,136653410,9220,9220,9220,9220,5
|
|
20240425,124400,136607310,9220,9220,9220,9220,0
|
|
20240425,124300,136607310,9220,9220,9220,9220,5
|
|
20240425,124200,136561210,9220,9220,9220,9220,0
|
|
20240425,124100,136561210,9220,9220,9220,9220,8
|
|
20240425,124000,136487450,9220,9220,9220,9220,5
|
|
20240425,123900,136441350,9220,9220,9220,9220,0
|
|
20240425,123800,136441350,9220,9220,9220,9220,5
|
|
20240425,123700,136395250,9220,9220,9220,9220,0
|
|
20240425,123600,136395250,9220,9220,9220,9220,5
|
|
20240425,123500,136349150,9220,9220,9220,9220,0
|
|
20240425,123400,136349150,9220,9220,9220,9220,0
|
|
20240425,123300,136349150,9220,9220,9220,9220,5
|
|
20240425,123200,136303050,9220,9220,9220,9220,0
|
|
20240425,123100,136303050,9220,9220,9220,9220,5
|
|
20240425,123000,136256950,9220,9220,9220,9220,0
|
|
20240425,122900,136256950,9220,9220,9220,9220,0
|
|
20240425,122800,136256950,9220,9220,9220,9220,5
|
|
20240425,122700,136210850,9260,9260,9260,9260,6
|
|
20240425,122600,136155290,9220,9250,9250,9220,16
|
|
20240425,122500,136007470,9250,9250,9250,9250,1
|
|
20240425,122400,135998220,9220,9220,9220,9220,0
|
|
20240425,122300,135998220,9220,9220,9220,9220,5
|
|
20240425,122200,135952120,9220,9220,9220,9220,0
|
|
20240425,122100,135952120,9220,9220,9220,9220,455
|
|
20240425,122000,131757020,9220,9220,9220,9220,0
|
|
20240425,121900,131757020,9220,9220,9220,9220,0
|
|
20240425,121800,131757020,9220,9220,9220,9220,5
|
|
20240425,121700,131710920,9210,9210,9210,9210,0
|
|
20240425,121600,131710920,9210,9210,9210,9210,5
|
|
20240425,121500,131664870,9220,9220,9220,9220,0
|
|
20240425,121400,131664870,9220,9210,9220,9210,30
|
|
20240425,121300,131388320,9220,9220,9220,9220,520
|
|
20240425,121200,126593920,9220,9220,9220,9220,0
|
|
20240425,121100,126593920,9220,9220,9220,9220,5
|
|
20240425,121000,126547820,9220,9220,9220,9220,0
|
|
20240425,120900,126547820,9220,9220,9220,9220,5
|
|
20240425,120800,126501720,9220,9220,9220,9220,0
|
|
20240425,120700,126501720,9220,9220,9220,9220,0
|
|
20240425,120600,126501720,9220,9220,9220,9220,5
|
|
20240425,120500,126455620,9230,9230,9230,9230,0
|
|
20240425,120400,126455620,9230,9230,9230,9230,6
|
|
20240425,120300,126400240,9220,9220,9220,9220,0
|
|
20240425,120200,126400240,9220,9220,9220,9220,0
|
|
20240425,120100,126400240,9220,9220,9220,9220,5
|
|
20240425,120000,126354140,9220,9220,9220,9220,0
|
|
20240425,115900,126354140,9220,9220,9220,9220,5
|
|
20240425,115800,126308040,9220,9220,9220,9220,0
|
|
20240425,115700,126308040,9220,9220,9220,9220,5
|
|
20240425,115600,126261940,9230,9230,9230,9230,0
|
|
20240425,115500,126261940,9230,9230,9230,9230,0
|
|
20240425,115400,126261940,9230,9230,9230,9230,5
|
|
20240425,115300,126215790,9230,9230,9230,9230,0
|
|
20240425,115200,126215790,9230,9230,9230,9230,5
|
|
20240425,115100,126169640,9230,9230,9230,9230,0
|
|
20240425,115000,126169640,9230,9230,9230,9230,0
|
|
20240425,114900,126169640,9230,9230,9230,9230,5
|
|
20240425,114800,126123490,9230,9230,9230,9230,0
|
|
20240425,114700,126123490,9230,9230,9230,9230,5
|
|
20240425,114600,126077340,9230,9230,9230,9230,0
|
|
20240425,114500,126077340,9230,9230,9230,9230,0
|
|
20240425,114400,126077340,9230,9230,9230,9230,5
|
|
20240425,114300,126031190,9230,9230,9230,9230,0
|
|
20240425,114200,126031190,9230,9230,9230,9230,6
|
|
20240425,114100,125975810,9250,9250,9250,9250,1
|
|
20240425,114000,125966560,9220,9220,9220,9220,0
|
|
20240425,113900,125966560,9220,9220,9220,9220,5
|
|
20240425,113800,125920460,9210,9210,9210,9210,0
|
|
20240425,113700,125920460,9210,9220,9220,9210,9
|
|
20240425,113600,125837530,9220,9220,9220,9220,0
|
|
20240425,113500,125837530,9220,9220,9220,9220,1
|
|
20240425,113400,125828310,9220,9220,9220,9220,0
|
|
20240425,113300,125828310,9220,9220,9220,9220,4
|
|
20240425,113200,125791430,9220,9220,9220,9220,1
|
|
20240425,113100,125782210,9220,9220,9220,9220,0
|
|
20240425,113000,125782210,9220,9220,9220,9220,505
|
|
20240425,112900,121126110,9250,9250,9250,9250,1
|
|
20240425,112800,121116860,9220,9220,9220,9220,0
|
|
20240425,112700,121116860,9220,9250,9250,9220,6
|
|
20240425,112600,121061510,9220,9220,9220,9220,0
|
|
20240425,112500,121061510,9220,9220,9220,9220,5
|
|
20240425,112400,121015410,9210,9210,9210,9210,291
|
|
20240425,112300,118335300,9210,9210,9210,9210,0
|
|
20240425,112200,118335300,9210,9210,9210,9210,5
|
|
20240425,112100,118289250,9250,9250,9250,9250,0
|
|
20240425,112000,118289250,9250,9220,9250,9220,7
|
|
20240425,111900,118224680,9250,9250,9250,9250,2
|
|
20240425,111800,118206180,9210,9220,9220,9210,1800
|
|
20240425,111700,101621540,9230,9240,9240,9230,622
|
|
20240425,111600,95880420,9240,9240,9240,9240,0
|
|
20240425,111500,95880420,9240,9240,9240,9240,5
|
|
20240425,111400,95834220,9230,9230,9230,9230,0
|
|
20240425,111300,95834220,9230,9230,9230,9230,5
|
|
20240425,111200,95788070,9260,9260,9260,9260,1
|
|
20240425,111100,95778810,9240,9240,9240,9240,0
|
|
20240425,111000,95778810,9240,9240,9240,9240,5
|
|
20240425,110900,95732610,9260,9260,9260,9260,1
|
|
20240425,110800,95723350,9230,9230,9230,9230,5
|
|
20240425,110700,95677200,9230,9230,9230,9230,0
|
|
20240425,110600,95677200,9230,9230,9230,9230,11
|
|
20240425,110500,95575670,9230,9230,9230,9230,5
|
|
20240425,110400,95529520,9230,9230,9230,9230,0
|
|
20240425,110300,95529520,9230,9230,9230,9230,5
|
|
20240425,110200,95483370,9230,9230,9230,9230,5
|
|
20240425,110100,95437220,9230,9230,9230,9230,0
|
|
20240425,110000,95437220,9230,9230,9230,9230,5
|
|
20240425,105900,95391070,9260,9260,9260,9260,1
|
|
20240425,105800,95381810,9230,9230,9230,9230,6
|
|
20240425,105700,95326430,9230,9230,9230,9230,0
|
|
20240425,105600,95326430,9230,9230,9230,9230,49
|
|
20240425,105500,94874160,9230,9240,9240,9230,2168
|
|
20240425,105400,74860310,9240,9250,9250,9240,1000
|
|
20240425,105300,65619160,9280,9280,9280,9280,0
|
|
20240425,105200,65619160,9280,9280,9280,9280,0
|
|
20240425,105100,65619160,9280,9260,9280,9260,154
|
|
20240425,105000,64190980,9260,9260,9260,9260,440
|
|
20240425,104900,60116580,9260,9260,9260,9260,50
|
|
20240425,104800,59653580,9260,9260,9260,9260,0
|
|
20240425,104700,59653580,9260,9260,9260,9260,30
|
|
20240425,104600,59375780,9260,9260,9260,9260,45
|
|
20240425,104500,58959080,9260,9260,9260,9260,116
|
|
20240425,104400,57884920,9260,9260,9260,9260,280
|
|
20240425,104300,55292120,9270,9270,9270,9270,0
|
|
20240425,104200,55292120,9270,9270,9270,9270,1
|
|
20240425,104100,55282850,9280,9280,9280,9280,0
|
|
20240425,104000,55282850,9280,9280,9280,9280,0
|
|
20240425,103900,55282850,9280,9280,9280,9280,0
|
|
20240425,103800,55282850,9280,9280,9280,9280,0
|
|
20240425,103700,55282850,9280,9280,9280,9280,0
|
|
20240425,103600,55282850,9280,9280,9280,9280,0
|
|
20240425,103500,55282850,9280,9280,9280,9280,0
|
|
20240425,103400,55282850,9280,9280,9280,9280,0
|
|
20240425,103300,55282850,9280,9280,9280,9280,2
|
|
20240425,103200,55264290,9280,9280,9280,9280,0
|
|
20240425,103100,55264290,9280,9280,9280,9280,0
|
|
20240425,103000,55264290,9280,9280,9280,9280,0
|
|
20240425,102900,55264290,9280,9280,9280,9280,0
|
|
20240425,102800,55264290,9280,9270,9280,9270,100
|
|
20240425,102700,54336600,9240,9240,9240,9240,0
|
|
20240425,102600,54336600,9240,9240,9240,9240,0
|
|
20240425,102500,54336600,9240,9240,9240,9240,0
|
|
20240425,102400,54336600,9240,9240,9240,9240,0
|
|
20240425,102300,54336600,9240,9240,9240,9240,11
|
|
20240425,102200,54234960,9240,9240,9240,9240,0
|
|
20240425,102100,54234960,9240,9240,9240,9240,0
|
|
20240425,102000,54234960,9240,9240,9240,9240,0
|
|
20240425,101900,54234960,9240,9240,9240,9240,5
|
|
20240425,101800,54188760,9240,9250,9250,9240,374
|
|
20240425,101700,50731800,9260,9260,9260,9260,50
|
|
20240425,101600,50268800,9270,9270,9270,9270,0
|
|
20240425,101500,50268800,9270,9270,9270,9270,0
|
|
20240425,101400,50268800,9270,9270,9270,9270,0
|
|
20240425,101300,50268800,9270,9270,9270,9270,0
|
|
20240425,101200,50268800,9270,9270,9270,9270,0
|
|
20240425,101100,50268800,9270,9270,9270,9270,0
|
|
20240425,101000,50268800,9270,9270,9270,9270,0
|
|
20240425,100900,50268800,9270,9270,9270,9270,0
|
|
20240425,100800,50268800,9270,9270,9270,9270,3
|
|
20240425,100700,50240990,9280,9280,9280,9280,0
|
|
20240425,100600,50240990,9280,9280,9280,9280,0
|
|
20240425,100500,50240990,9280,9280,9280,9280,0
|
|
20240425,100400,50240990,9280,9280,9280,9280,0
|
|
20240425,100300,50240990,9280,9280,9280,9280,0
|
|
20240425,100200,50240990,9280,9280,9280,9280,0
|
|
20240425,100100,50240990,9280,9280,9280,9280,40
|
|
20240425,100000,49869790,9280,9280,9280,9280,1
|
|
20240425,095900,49860510,9280,9280,9280,9280,200
|
|
20240425,095800,48004510,9280,9280,9280,9280,2
|
|
20240425,095700,47985950,9280,9280,9280,9280,2
|
|
20240425,095600,47967390,9280,9280,9280,9280,44
|
|
20240425,095500,47559070,9280,9280,9280,9280,0
|
|
20240425,095400,47559070,9280,9280,9280,9280,0
|
|
20240425,095300,47559070,9280,9280,9280,9280,20
|
|
20240425,095200,47373470,9280,9280,9280,9280,11
|
|
20240425,095100,47271390,9280,9280,9280,9280,11
|
|
20240425,095000,47169310,9280,9280,9280,9280,0
|
|
20240425,094900,47169310,9280,9280,9280,9280,11
|
|
20240425,094800,47067230,9280,9280,9280,9280,0
|
|
20240425,094700,47067230,9280,9290,9290,9280,61
|
|
20240425,094600,46501050,9290,9290,9290,9290,0
|
|
20240425,094500,46501050,9290,9290,9290,9290,0
|
|
20240425,094400,46501050,9290,9290,9290,9290,0
|
|
20240425,094300,46501050,9290,9290,9290,9290,0
|
|
20240425,094200,46501050,9290,9290,9290,9290,0
|
|
20240425,094100,46501050,9290,9290,9290,9290,10
|
|
20240425,094000,46408150,9290,9290,9290,9290,1
|
|
20240425,093900,46398860,9280,9280,9280,9280,0
|
|
20240425,093800,46398860,9280,9280,9280,9280,0
|
|
20240425,093700,46398860,9280,9280,9280,9280,0
|
|
20240425,093600,46398860,9280,9280,9280,9280,15
|
|
20240425,093500,46259660,9240,9240,9240,9240,0
|
|
20240425,093400,46259660,9240,9260,9260,9240,22
|
|
20240425,093300,46056180,9280,9280,9280,9280,11
|
|
20240425,093200,45954100,9290,9290,9290,9290,0
|
|
20240425,093100,45954100,9290,9290,9290,9290,1
|
|
20240425,093000,45944810,9240,9240,9240,9240,0
|
|
20240425,092900,45944810,9240,9240,9240,9240,0
|
|
20240425,092800,45944810,9240,9240,9240,9240,0
|
|
20240425,092700,45944810,9240,9240,9240,9240,0
|
|
20240425,092600,45944810,9240,9240,9240,9240,0
|
|
20240425,092500,45944810,9240,9250,9250,9240,400
|
|
20240425,092400,42248710,9240,9250,9250,9240,142
|
|
20240425,092300,40936480,9240,9240,9240,9240,0
|
|
20240425,092200,40936480,9240,9240,9240,9240,0
|
|
20240425,092100,40936480,9240,9240,9240,9240,0
|
|
20240425,092000,40936480,9240,9240,9240,9240,0
|
|
20240425,091900,40936480,9240,9250,9250,9240,401
|
|
20240425,091800,37227630,9250,9250,9250,9250,1
|
|
20240425,091700,37218380,9250,9250,9250,9250,0
|
|
20240425,091600,37218380,9250,9260,9260,9250,290
|
|
20240425,091500,34534850,9290,9270,9290,9260,57
|
|
20240425,091400,34006990,9260,9260,9260,9260,0
|
|
20240425,091300,34006990,9260,9260,9260,9260,188
|
|
20240425,091200,32266110,9260,9260,9260,9260,112
|
|
20240425,091100,31228990,9260,9260,9260,9260,0
|
|
20240425,091000,31228990,9260,9260,9260,9260,0
|
|
20240425,090900,31228990,9260,9260,9260,9260,98
|
|
20240425,090800,30321510,9250,9270,9270,9250,747
|
|
20240425,090700,23403810,9280,9280,9280,9280,125
|
|
20240425,090600,22243810,9270,9290,9290,9270,102
|
|
20240425,090500,21296270,9290,9290,9290,9290,15
|
|
20240425,090400,21156920,9310,9310,9310,9310,0
|
|
20240425,090300,21156920,9310,9310,9310,9310,0
|
|
20240425,090200,21156920,9310,9310,9310,9310,2
|
|
20240425,090100,21138300,9270,9270,9270,9270,0
|
|
20240425,090000,21138300,9270,9280,9290,9270,2278
|