676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,201300,33469310,9310,9310,9310,9310,25
|
|
20240425,201200,33469310,9310,9310,9310,9310,0
|
|
20240425,201100,33469310,9310,9310,9310,9310,0
|
|
20240425,201000,33469310,9310,9310,9310,9310,0
|
|
20240425,200900,33469310,9310,9310,9310,9310,0
|
|
20240425,200800,33469310,9310,9310,9310,9310,0
|
|
20240425,200700,33469310,9310,9310,9310,9310,0
|
|
20240425,200600,33469310,9310,9310,9310,9310,0
|
|
20240425,200500,33469310,9310,9310,9310,9310,0
|
|
20240425,200400,33469310,9310,9310,9310,9310,0
|
|
20240425,200300,33469310,9310,9310,9310,9310,0
|
|
20240425,200200,33469310,9310,9310,9310,9310,0
|
|
20240425,200100,33469310,9310,9310,9310,9310,0
|
|
20240425,200000,33469310,9310,9310,9310,9310,0
|
|
20240425,195900,33469310,9310,9310,9310,9310,0
|
|
20240425,195800,33469310,9310,9310,9310,9310,0
|
|
20240425,195700,33469310,9310,9310,9310,9310,0
|
|
20240425,195600,33469310,9310,9310,9310,9310,0
|
|
20240425,195500,33469310,9310,9310,9310,9310,0
|
|
20240425,195400,33469310,9310,9310,9310,9310,0
|
|
20240425,195300,33469310,9310,9310,9310,9310,0
|
|
20240425,195200,33469310,9310,9310,9310,9310,0
|
|
20240425,195100,33469310,9310,9310,9310,9310,0
|
|
20240425,195000,33469310,9310,9310,9310,9310,0
|
|
20240425,194900,33469310,9310,9310,9310,9310,0
|
|
20240425,194800,33469310,9310,9310,9310,9310,0
|
|
20240425,194700,33469310,9310,9310,9310,9310,0
|
|
20240425,194600,33469310,9310,9310,9310,9310,0
|
|
20240425,194500,33469310,9310,9310,9310,9310,0
|
|
20240425,194400,33469310,9310,9310,9310,9310,0
|
|
20240425,194300,33469310,9310,9310,9310,9310,25
|
|
20240425,194200,33469310,9310,9310,9310,9310,0
|
|
20240425,194100,33469310,9310,9310,9310,9310,0
|
|
20240425,194000,33469310,9310,9310,9310,9310,0
|
|
20240425,193900,33469310,9310,9310,9310,9310,0
|
|
20240425,193800,33469310,9310,9310,9310,9310,0
|
|
20240425,193700,33469310,9310,9310,9310,9310,0
|
|
20240425,193600,33469310,9310,9310,9310,9310,0
|
|
20240425,193500,33469310,9310,9310,9310,9310,0
|
|
20240425,193400,33469310,9310,9310,9310,9310,0
|
|
20240425,193300,33469310,9310,9310,9310,9310,0
|
|
20240425,193200,33469310,9310,9310,9310,9310,0
|
|
20240425,193100,33469310,9310,9310,9310,9310,0
|
|
20240425,193000,33469310,9310,9310,9310,9310,0
|
|
20240425,192900,33469310,9310,9310,9310,9310,0
|
|
20240425,192800,33469310,9310,9310,9310,9310,0
|
|
20240425,192700,33469310,9310,9310,9310,9310,0
|
|
20240425,192600,33469310,9310,9310,9310,9310,0
|
|
20240425,192500,33469310,9310,9310,9310,9310,0
|
|
20240425,192400,33469310,9310,9310,9310,9310,0
|
|
20240425,192300,33469310,9310,9310,9310,9310,0
|
|
20240425,192200,33469310,9310,9310,9310,9310,0
|
|
20240425,192100,33469310,9310,9310,9310,9310,0
|
|
20240425,192000,33469310,9310,9310,9310,9310,0
|
|
20240425,191900,33469310,9310,9310,9310,9310,0
|
|
20240425,191800,33469310,9310,9310,9310,9310,0
|
|
20240425,191700,33469310,9310,9310,9310,9310,0
|
|
20240425,191600,33469310,9310,9310,9310,9310,0
|
|
20240425,191500,33469310,9310,9310,9310,9310,0
|
|
20240425,191400,33469310,9310,9310,9310,9310,0
|
|
20240425,191300,33469310,9310,9310,9310,9310,25
|
|
20240425,191200,33469310,9310,9310,9310,9310,0
|
|
20240425,191100,33469310,9310,9310,9310,9310,0
|
|
20240425,191000,33469310,9310,9310,9310,9310,0
|
|
20240425,190900,33469310,9310,9310,9310,9310,0
|
|
20240425,190800,33469310,9310,9310,9310,9310,0
|
|
20240425,190700,33469310,9310,9310,9310,9310,0
|
|
20240425,190600,33469310,9310,9310,9310,9310,0
|
|
20240425,190500,33469310,9310,9310,9310,9310,0
|
|
20240425,190400,33469310,9310,9310,9310,9310,0
|
|
20240425,190300,33469310,9310,9310,9310,9310,0
|
|
20240425,190200,33469310,9310,9310,9310,9310,0
|
|
20240425,190100,33469310,9310,9310,9310,9310,0
|
|
20240425,190000,33469310,9310,9310,9310,9310,0
|
|
20240425,185900,33469310,9310,9310,9310,9310,0
|
|
20240425,185800,33469310,9310,9310,9310,9310,0
|
|
20240425,185700,33469310,9310,9310,9310,9310,0
|
|
20240425,185600,33469310,9310,9310,9310,9310,0
|
|
20240425,185500,33469310,9310,9310,9310,9310,0
|
|
20240425,185400,33469310,9310,9310,9310,9310,0
|
|
20240425,185300,33469310,9310,9310,9310,9310,0
|
|
20240425,185200,33469310,9310,9310,9310,9310,0
|
|
20240425,185100,33469310,9310,9310,9310,9310,0
|
|
20240425,185000,33469310,9310,9310,9310,9310,0
|
|
20240425,184900,33469310,9310,9310,9310,9310,0
|
|
20240425,184800,33469310,9310,9310,9310,9310,0
|
|
20240425,184700,33469310,9310,9310,9310,9310,0
|
|
20240425,184600,33469310,9310,9310,9310,9310,0
|
|
20240425,184500,33469310,9310,9310,9310,9310,0
|
|
20240425,184400,33469310,9310,9310,9310,9310,0
|
|
20240425,184300,33469310,9310,9310,9310,9310,25
|
|
20240425,184200,33469310,9310,9310,9310,9310,0
|
|
20240425,184100,33469310,9310,9310,9310,9310,0
|
|
20240425,184000,33469310,9310,9310,9310,9310,0
|
|
20240425,183900,33469310,9310,9310,9310,9310,0
|
|
20240425,183800,33469310,9310,9310,9310,9310,0
|
|
20240425,183700,33469310,9310,9310,9310,9310,0
|
|
20240425,183600,33469310,9310,9310,9310,9310,0
|
|
20240425,183500,33469310,9310,9310,9310,9310,0
|
|
20240425,183400,33469310,9310,9310,9310,9310,0
|
|
20240425,183300,33469310,9310,9310,9310,9310,0
|
|
20240425,183200,33469310,9310,9310,9310,9310,0
|
|
20240425,183100,33469310,9310,9310,9310,9310,0
|
|
20240425,183000,33469310,9310,9310,9310,9310,0
|
|
20240425,182900,33469310,9310,9310,9310,9310,0
|
|
20240425,182800,33469310,9310,9310,9310,9310,0
|
|
20240425,182700,33469310,9310,9310,9310,9310,0
|
|
20240425,182600,33469310,9310,9310,9310,9310,0
|
|
20240425,182500,33469310,9310,9310,9310,9310,0
|
|
20240425,182400,33469310,9310,9310,9310,9310,0
|
|
20240425,182300,33469310,9310,9310,9310,9310,0
|
|
20240425,182200,33469310,9310,9310,9310,9310,0
|
|
20240425,182100,33469310,9310,9310,9310,9310,0
|
|
20240425,182000,33469310,9310,9310,9310,9310,0
|
|
20240425,181900,33469310,9310,9310,9310,9310,0
|
|
20240425,181800,33469310,9310,9310,9310,9310,0
|
|
20240425,181700,33469310,9310,9310,9310,9310,0
|
|
20240425,181600,33469310,9310,9310,9310,9310,0
|
|
20240425,181500,33469310,9310,9310,9310,9310,0
|
|
20240425,181400,33469310,9310,9310,9310,9310,0
|
|
20240425,181300,33469310,9310,9310,9310,9310,25
|
|
20240425,181200,33469310,9310,9310,9310,9310,0
|
|
20240425,181100,33469310,9310,9310,9310,9310,0
|
|
20240425,181000,33469310,9310,9310,9310,9310,0
|
|
20240425,180900,33469310,9310,9310,9310,9310,0
|
|
20240425,180800,33469310,9310,9310,9310,9310,0
|
|
20240425,180700,33469310,9310,9310,9310,9310,0
|
|
20240425,180600,33469310,9310,9310,9310,9310,0
|
|
20240425,180500,33469310,9310,9310,9310,9310,0
|
|
20240425,180400,33469310,9310,9310,9310,9310,0
|
|
20240425,180300,33469310,9310,9310,9310,9310,0
|
|
20240425,180200,33469310,9310,9310,9310,9310,0
|
|
20240425,180100,33469310,9310,9310,9310,9310,0
|
|
20240425,180000,33469310,9310,9310,9310,9310,0
|
|
20240425,175900,33469310,9310,9310,9310,9310,0
|
|
20240425,175800,33469310,9310,9310,9310,9310,0
|
|
20240425,175700,33469310,9310,9310,9310,9310,0
|
|
20240425,175600,33469310,9310,9310,9310,9310,0
|
|
20240425,175500,33469310,9310,9310,9310,9310,0
|
|
20240425,175400,33469310,9310,9310,9310,9310,0
|
|
20240425,175300,33469310,9310,9310,9310,9310,0
|
|
20240425,175200,33469310,9310,9310,9310,9310,0
|
|
20240425,175100,33469310,9310,9310,9310,9310,0
|
|
20240425,175000,33469310,9310,9310,9310,9310,0
|
|
20240425,174900,33469310,9310,9310,9310,9310,0
|
|
20240425,174800,33469310,9310,9310,9310,9310,0
|
|
20240425,174700,33469310,9310,9310,9310,9310,0
|
|
20240425,174600,33469310,9310,9310,9310,9310,0
|
|
20240425,174500,33469310,9310,9310,9310,9310,0
|
|
20240425,174400,33469310,9310,9310,9310,9310,0
|
|
20240425,174300,33469310,9310,9310,9310,9310,25
|
|
20240425,174200,33469310,9310,9310,9310,9310,0
|
|
20240425,174100,33469310,9310,9310,9310,9310,0
|
|
20240425,174000,33469310,9310,9310,9310,9310,0
|
|
20240425,173900,33469310,9310,9310,9310,9310,0
|
|
20240425,173800,33469310,9310,9310,9310,9310,0
|
|
20240425,173700,33469310,9310,9310,9310,9310,0
|
|
20240425,173600,33469310,9310,9310,9310,9310,0
|
|
20240425,173500,33469310,9310,9310,9310,9310,0
|
|
20240425,173400,33469310,9310,9310,9310,9310,0
|
|
20240425,173300,33469310,9310,9310,9310,9310,0
|
|
20240425,173200,33469310,9310,9310,9310,9310,0
|
|
20240425,173100,33469310,9310,9310,9310,9310,0
|
|
20240425,173000,33469310,9310,9310,9310,9310,0
|
|
20240425,172900,33469310,9310,9310,9310,9310,0
|
|
20240425,172800,33469310,9310,9310,9310,9310,0
|
|
20240425,172700,33469310,9310,9310,9310,9310,0
|
|
20240425,172600,33469310,9310,9310,9310,9310,0
|
|
20240425,172500,33469310,9310,9310,9310,9310,0
|
|
20240425,172400,33469310,9310,9310,9310,9310,0
|
|
20240425,172300,33469310,9310,9310,9310,9310,0
|
|
20240425,172200,33469310,9310,9310,9310,9310,0
|
|
20240425,172100,33469310,9310,9310,9310,9310,0
|
|
20240425,172000,33469310,9310,9310,9310,9310,0
|
|
20240425,171900,33469310,9310,9310,9310,9310,0
|
|
20240425,171800,33469310,9310,9310,9310,9310,0
|
|
20240425,171700,33469310,9310,9310,9310,9310,0
|
|
20240425,171600,33469310,9310,9310,9310,9310,0
|
|
20240425,171500,33469310,9310,9310,9310,9310,0
|
|
20240425,171400,33469310,9310,9310,9310,9310,0
|
|
20240425,171300,33469310,9310,9310,9310,9310,25
|
|
20240425,171200,33469310,9310,9310,9310,9310,0
|
|
20240425,171100,33469310,9310,9310,9310,9310,0
|
|
20240425,171000,33469310,9310,9310,9310,9310,0
|
|
20240425,170900,33469310,9310,9310,9310,9310,0
|
|
20240425,170800,33469310,9310,9310,9310,9310,0
|
|
20240425,170700,33469310,9310,9310,9310,9310,0
|
|
20240425,170600,33469310,9310,9310,9310,9310,0
|
|
20240425,170500,33469310,9310,9310,9310,9310,0
|
|
20240425,170400,33469310,9310,9310,9310,9310,0
|
|
20240425,170300,33469310,9310,9310,9310,9310,0
|
|
20240425,170200,33469310,9310,9310,9310,9310,0
|
|
20240425,170100,33469310,9310,9310,9310,9310,0
|
|
20240425,170000,33469310,9310,9310,9310,9310,0
|
|
20240425,165900,33469310,9310,9310,9310,9310,0
|
|
20240425,165800,33469310,9310,9310,9310,9310,0
|
|
20240425,165700,33469310,9310,9310,9310,9310,0
|
|
20240425,165600,33469310,9310,9310,9310,9310,0
|
|
20240425,165500,33469310,9310,9310,9310,9310,0
|
|
20240425,165400,33469310,9310,9310,9310,9310,0
|
|
20240425,165300,33469310,9310,9310,9310,9310,0
|
|
20240425,165200,33469310,9310,9310,9310,9310,0
|
|
20240425,165100,33469310,9310,9310,9310,9310,0
|
|
20240425,165000,33469310,9310,9310,9310,9310,0
|
|
20240425,164900,33469310,9310,9310,9310,9310,0
|
|
20240425,164800,33469310,9310,9310,9310,9310,0
|
|
20240425,164700,33469310,9310,9310,9310,9310,0
|
|
20240425,164600,33469310,9310,9310,9310,9310,0
|
|
20240425,164500,33469310,9310,9310,9310,9310,0
|
|
20240425,164400,33469310,9310,9310,9310,9310,0
|
|
20240425,164300,33469310,9310,9310,9310,9310,25
|
|
20240425,164200,33469310,9310,9310,9310,9310,0
|
|
20240425,164100,33469310,9310,9310,9310,9310,0
|
|
20240425,164000,33469310,9310,9310,9310,9310,0
|
|
20240425,163900,33469310,9310,9310,9310,9310,0
|
|
20240425,163800,33469310,9310,9310,9310,9310,0
|
|
20240425,163700,33469310,9310,9310,9310,9310,0
|
|
20240425,163600,33469310,9310,9310,9310,9310,0
|
|
20240425,163500,33469310,9310,9310,9310,9310,0
|
|
20240425,163400,33469310,9310,9310,9310,9310,0
|
|
20240425,163300,33469310,9310,9310,9310,9310,0
|
|
20240425,163200,33469310,9310,9310,9310,9310,0
|
|
20240425,163100,33469310,9310,9310,9310,9310,0
|
|
20240425,163000,33469310,9310,9310,9310,9310,0
|
|
20240425,162900,33469310,9310,9310,9310,9310,0
|
|
20240425,162800,33469310,9310,9310,9310,9310,0
|
|
20240425,162700,33469310,9310,9310,9310,9310,0
|
|
20240425,162600,33469310,9310,9310,9310,9310,0
|
|
20240425,162500,33469310,9310,9310,9310,9310,0
|
|
20240425,162400,33469310,9310,9310,9310,9310,0
|
|
20240425,162300,33469310,9310,9310,9310,9310,0
|
|
20240425,162200,33469310,9310,9310,9310,9310,0
|
|
20240425,162100,33469310,9310,9310,9310,9310,0
|
|
20240425,162000,33469310,9310,9310,9310,9310,0
|
|
20240425,161900,33469310,9310,9310,9310,9310,0
|
|
20240425,161800,33469310,9310,9310,9310,9310,0
|
|
20240425,161700,33469310,9310,9310,9310,9310,0
|
|
20240425,161600,33469310,9310,9310,9310,9310,0
|
|
20240425,161500,33469310,9310,9310,9310,9310,0
|
|
20240425,161400,33469310,9310,9310,9310,9310,0
|
|
20240425,161300,33469310,9310,9310,9310,9310,25
|
|
20240425,161200,33469310,9310,9310,9310,9310,0
|
|
20240425,161100,33469310,9310,9310,9310,9310,0
|
|
20240425,161000,33469310,9310,9310,9310,9310,0
|
|
20240425,160900,33469310,9310,9310,9310,9310,0
|
|
20240425,160800,33469310,9310,9310,9310,9310,0
|
|
20240425,160700,33469310,9310,9310,9310,9310,0
|
|
20240425,160600,33469310,9310,9310,9310,9310,0
|
|
20240425,160500,33469310,9310,9310,9310,9310,0
|
|
20240425,160400,33469310,9310,9310,9310,9310,0
|
|
20240425,160300,33469310,9310,9310,9310,9310,0
|
|
20240425,160200,33469310,9310,9310,9310,9310,0
|
|
20240425,160100,33469310,9310,9310,9310,9310,0
|
|
20240425,160000,33469310,9310,9310,9310,9310,0
|
|
20240425,155900,33469310,9310,9310,9310,9310,0
|
|
20240425,155800,33469310,9310,9310,9310,9310,0
|
|
20240425,155700,33469310,9310,9310,9310,9310,0
|
|
20240425,155600,33469310,9310,9310,9310,9310,0
|
|
20240425,155500,33469310,9310,9310,9310,9310,0
|
|
20240425,155400,33469310,9310,9310,9310,9310,0
|
|
20240425,155300,33469310,9310,9310,9310,9310,0
|
|
20240425,155200,33469310,9310,9310,9310,9310,0
|
|
20240425,155100,33469310,9310,9310,9310,9310,0
|
|
20240425,155000,33469310,9310,9310,9310,9310,0
|
|
20240425,154900,33469310,9310,9310,9310,9310,0
|
|
20240425,154800,33469310,9310,9310,9310,9310,0
|
|
20240425,154700,33469310,9310,9310,9310,9310,0
|
|
20240425,154600,33469310,9310,9310,9310,9310,0
|
|
20240425,154500,33469310,9310,9310,9310,9310,0
|
|
20240425,154400,33469310,9310,9310,9310,9310,0
|
|
20240425,154300,33469310,9310,9310,9310,9310,25
|
|
20240425,154200,33469310,9310,9310,9310,9310,0
|
|
20240425,154100,33469310,9310,9310,9310,9310,0
|
|
20240425,154000,33469310,9310,9310,9310,9310,0
|
|
20240425,153900,33469310,9310,9310,9310,9310,0
|
|
20240425,153800,33469310,9310,9310,9310,9310,0
|
|
20240425,153700,33469310,9310,9310,9310,9310,0
|
|
20240425,153600,33469310,9310,9310,9310,9310,0
|
|
20240425,153500,33469310,9310,9310,9310,9310,0
|
|
20240425,153400,33469310,9310,9310,9310,9310,0
|
|
20240425,153300,33469310,9310,9310,9310,9310,0
|
|
20240425,153200,33469310,9310,9310,9310,9310,0
|
|
20240425,153100,33469310,9310,9310,9310,9310,0
|
|
20240425,153000,33469310,9310,9310,9310,9310,25
|
|
20240425,152900,33236560,9310,9310,9310,9310,0
|
|
20240425,152800,33236560,9310,9310,9310,9310,0
|
|
20240425,152700,33236560,9310,9310,9310,9310,0
|
|
20240425,152600,33236560,9310,9310,9310,9310,0
|
|
20240425,152500,33236560,9310,9310,9310,9310,0
|
|
20240425,152400,33236560,9310,9310,9310,9310,0
|
|
20240425,152300,33236560,9310,9310,9310,9310,0
|
|
20240425,152200,33236560,9310,9310,9310,9310,0
|
|
20240425,152100,33236560,9310,9310,9310,9310,0
|
|
20240425,152000,33236560,9310,9310,9310,9310,0
|
|
20240425,151900,33236560,9310,9310,9310,9310,0
|
|
20240425,151800,33236560,9310,9310,9310,9310,0
|
|
20240425,151700,33236560,9310,9310,9310,9310,0
|
|
20240425,151600,33236560,9310,9310,9310,9310,44
|
|
20240425,151500,32826920,9260,9260,9260,9260,3
|
|
20240425,151400,32799140,9310,9310,9310,9310,1
|
|
20240425,151300,32789830,9260,9260,9260,9260,20
|
|
20240425,151200,32604630,9320,9320,9320,9320,13
|
|
20240425,151100,32483470,9260,9260,9260,9260,0
|
|
20240425,151000,32483470,9260,9260,9260,9260,99
|
|
20240425,150900,31566730,9320,9320,9320,9320,13
|
|
20240425,150800,31445570,9310,9310,9310,9310,0
|
|
20240425,150700,31445570,9310,9310,9310,9310,0
|
|
20240425,150600,31445570,9310,9310,9310,9310,13
|
|
20240425,150500,31324540,9310,9310,9310,9310,2
|
|
20240425,150400,31305920,9310,9310,9310,9310,0
|
|
20240425,150300,31305920,9310,9310,9310,9310,0
|
|
20240425,150200,31305920,9310,9310,9310,9310,14
|
|
20240425,150100,31175580,9310,9310,9310,9310,0
|
|
20240425,150000,31175580,9310,9310,9310,9310,0
|
|
20240425,145900,31175580,9310,9310,9310,9310,0
|
|
20240425,145800,31175580,9310,9310,9310,9310,13
|
|
20240425,145700,31054550,9310,9310,9310,9310,0
|
|
20240425,145600,31054550,9310,9310,9310,9310,0
|
|
20240425,145500,31054550,9310,9310,9310,9310,18
|
|
20240425,145400,30886970,9310,9310,9310,9310,0
|
|
20240425,145300,30886970,9310,9310,9310,9310,0
|
|
20240425,145200,30886970,9310,9310,9310,9310,0
|
|
20240425,145100,30886970,9310,9310,9310,9310,15
|
|
20240425,145000,30747320,9300,9300,9300,9300,0
|
|
20240425,144900,30747320,9300,9300,9300,9300,0
|
|
20240425,144800,30747320,9300,9300,9300,9300,10
|
|
20240425,144700,30654320,9260,9270,9270,9260,44
|
|
20240425,144600,30246770,9300,9300,9300,9300,0
|
|
20240425,144500,30246770,9300,9300,9300,9300,0
|
|
20240425,144400,30246770,9300,9300,9300,9300,14
|
|
20240425,144300,30116570,9300,9300,9300,9300,0
|
|
20240425,144200,30116570,9300,9300,9300,9300,0
|
|
20240425,144100,30116570,9300,9300,9300,9300,14
|
|
20240425,144000,29986370,9300,9300,9300,9300,0
|
|
20240425,143900,29986370,9300,9300,9300,9300,0
|
|
20240425,143800,29986370,9300,9300,9300,9300,13
|
|
20240425,143700,29865470,9270,9270,9270,9270,0
|
|
20240425,143600,29865470,9270,9270,9270,9270,0
|
|
20240425,143500,29865470,9270,9290,9290,9270,50
|
|
20240425,143400,29401650,9300,9300,9300,9300,14
|
|
20240425,143300,29271450,9300,9300,9300,9300,0
|
|
20240425,143200,29271450,9300,9300,9300,9300,0
|
|
20240425,143100,29271450,9300,9300,9300,9300,13
|
|
20240425,143000,29150550,9300,9300,9300,9300,0
|
|
20240425,142900,29150550,9300,9300,9300,9300,0
|
|
20240425,142800,29150550,9300,9300,9300,9300,0
|
|
20240425,142700,29150550,9300,9300,9300,9300,14
|
|
20240425,142600,29020350,9300,9300,9300,9300,1
|
|
20240425,142500,29011050,9300,9300,9300,9300,0
|
|
20240425,142400,29011050,9300,9300,9300,9300,14
|
|
20240425,142300,28880850,9300,9300,9300,9300,0
|
|
20240425,142200,28880850,9300,9300,9300,9300,0
|
|
20240425,142100,28880850,9300,9300,9300,9300,0
|
|
20240425,142000,28880850,9300,9300,9300,9300,13
|
|
20240425,141900,28759950,9300,9300,9300,9300,0
|
|
20240425,141800,28759950,9300,9300,9300,9300,0
|
|
20240425,141700,28759950,9300,9300,9300,9300,14
|
|
20240425,141600,28629750,9300,9300,9300,9300,71
|
|
20240425,141500,27969450,9300,9290,9300,9290,81
|
|
20240425,141400,27216330,9290,9290,9290,9290,0
|
|
20240425,141300,27216330,9290,9290,9290,9290,14
|
|
20240425,141200,27086270,9290,9290,9290,9290,0
|
|
20240425,141100,27086270,9290,9290,9290,9290,0
|
|
20240425,141000,27086270,9290,9290,9290,9290,13
|
|
20240425,140900,26965500,9290,9290,9290,9290,3
|
|
20240425,140800,26937630,9290,9290,9290,9290,0
|
|
20240425,140700,26937630,9290,9300,9300,9290,21
|
|
20240425,140600,26742350,9300,9300,9300,9300,0
|
|
20240425,140500,26742350,9300,9300,9300,9300,0
|
|
20240425,140400,26742350,9300,9300,9300,9300,1
|
|
20240425,140300,26733050,9300,9300,9300,9300,14
|
|
20240425,140200,26602850,9300,9300,9300,9300,0
|
|
20240425,140100,26602850,9300,9300,9300,9300,0
|
|
20240425,140000,26602850,9300,9300,9300,9300,13
|
|
20240425,135900,26481950,9300,9300,9300,9300,0
|
|
20240425,135800,26481950,9300,9300,9300,9300,0
|
|
20240425,135700,26481950,9300,9300,9300,9300,0
|
|
20240425,135600,26481950,9300,9300,9300,9300,14
|
|
20240425,135500,26351750,9300,9300,9300,9300,7
|
|
20240425,135400,26286650,9300,9300,9300,9300,0
|
|
20240425,135300,26286650,9300,9300,9300,9300,7
|
|
20240425,135200,26221550,9300,9300,9300,9300,0
|
|
20240425,135100,26221550,9300,9300,9300,9300,4
|
|
20240425,135000,26184350,9310,9310,9310,9310,0
|
|
20240425,134900,26184350,9310,9310,9310,9310,14
|
|
20240425,134800,26054010,9320,9320,9320,9320,1
|
|
20240425,134700,26044690,9320,9320,9320,9320,16
|
|
20240425,134600,25895570,9320,9320,9320,9320,14
|
|
20240425,134500,25765090,9320,9320,9320,9320,0
|
|
20240425,134400,25765090,9320,9320,9320,9320,0
|
|
20240425,134300,25765090,9320,9320,9320,9320,0
|
|
20240425,134200,25765090,9320,9320,9320,9320,13
|
|
20240425,134100,25643930,9320,9320,9320,9320,0
|
|
20240425,134000,25643930,9320,9320,9320,9320,0
|
|
20240425,133900,25643930,9320,9320,9320,9320,14
|
|
20240425,133800,25513450,9320,9320,9320,9320,0
|
|
20240425,133700,25513450,9320,9320,9320,9320,0
|
|
20240425,133600,25513450,9320,9320,9320,9320,0
|
|
20240425,133500,25513450,9320,9320,9320,9320,15
|
|
20240425,133400,25373650,9320,9320,9320,9320,0
|
|
20240425,133300,25373650,9320,9320,9320,9320,0
|
|
20240425,133200,25373650,9320,9320,9320,9320,13
|
|
20240425,133100,25252490,9320,9320,9320,9320,0
|
|
20240425,133000,25252490,9320,9320,9320,9320,0
|
|
20240425,132900,25252490,9320,9320,9320,9320,14
|
|
20240425,132800,25122010,9320,9320,9320,9320,0
|
|
20240425,132700,25122010,9320,9320,9320,9320,0
|
|
20240425,132600,25122010,9320,9320,9320,9320,0
|
|
20240425,132500,25122010,9320,9320,9320,9320,14
|
|
20240425,132400,24991530,9320,9320,9320,9320,0
|
|
20240425,132300,24991530,9320,9320,9320,9320,0
|
|
20240425,132200,24991530,9320,9320,9320,9320,13
|
|
20240425,132100,24870370,9320,9320,9320,9320,0
|
|
20240425,132000,24870370,9320,9320,9320,9320,0
|
|
20240425,131900,24870370,9320,9320,9320,9320,0
|
|
20240425,131800,24870370,9320,9320,9320,9320,30
|
|
20240425,131700,24590770,9320,9320,9320,9320,10
|
|
20240425,131600,24497570,9320,9320,9320,9320,0
|
|
20240425,131500,24497570,9320,9320,9320,9320,14
|
|
20240425,131400,24367090,9320,9320,9320,9320,0
|
|
20240425,131300,24367090,9320,9320,9320,9320,0
|
|
20240425,131200,24367090,9320,9320,9320,9320,0
|
|
20240425,131100,24367090,9320,9320,9320,9320,13
|
|
20240425,131000,24245930,9320,9320,9320,9320,0
|
|
20240425,130900,24245930,9320,9320,9320,9320,0
|
|
20240425,130800,24245930,9320,9320,9320,9320,14
|
|
20240425,130700,24115450,9320,9320,9320,9320,0
|
|
20240425,130600,24115450,9320,9320,9320,9320,0
|
|
20240425,130500,24115450,9320,9320,9320,9320,0
|
|
20240425,130400,24115450,9320,9320,9320,9320,13
|
|
20240425,130300,23994290,9320,9320,9320,9320,0
|
|
20240425,130200,23994290,9320,9320,9320,9320,2
|
|
20240425,130100,23975650,9320,9320,9320,9320,14
|
|
20240425,130000,23845170,9320,9320,9320,9320,0
|
|
20240425,125900,23845170,9320,9320,9320,9320,0
|
|
20240425,125800,23845170,9320,9320,9320,9320,17
|
|
20240425,125700,23686730,9320,9320,9320,9320,0
|
|
20240425,125600,23686730,9320,9320,9320,9320,0
|
|
20240425,125500,23686730,9320,9320,9320,9320,0
|
|
20240425,125400,23686730,9320,9320,9320,9320,13
|
|
20240425,125300,23565570,9310,9310,9310,9310,0
|
|
20240425,125200,23565570,9310,9310,9310,9310,2
|
|
20240425,125100,23546950,9310,9310,9310,9310,9
|
|
20240425,125000,23463160,9310,9310,9310,9310,1
|
|
20240425,124900,23453850,9320,9320,9320,9320,0
|
|
20240425,124800,23453850,9320,9320,9320,9320,0
|
|
20240425,124700,23453850,9320,9320,9320,9320,14
|
|
20240425,124600,23323370,9320,9320,9320,9320,0
|
|
20240425,124500,23323370,9320,9320,9320,9320,0
|
|
20240425,124400,23323370,9320,9320,9320,9320,13
|
|
20240425,124300,23202210,9330,9330,9330,9330,0
|
|
20240425,124200,23202210,9330,9330,9330,9330,0
|
|
20240425,124100,23202210,9330,9330,9330,9330,0
|
|
20240425,124000,23202210,9330,9330,9330,9330,14
|
|
20240425,123900,23071590,9330,9330,9330,9330,0
|
|
20240425,123800,23071590,9330,9330,9330,9330,0
|
|
20240425,123700,23071590,9330,9330,9330,9330,14
|
|
20240425,123600,22940970,9330,9330,9330,9330,0
|
|
20240425,123500,22940970,9330,9330,9330,9330,0
|
|
20240425,123400,22940970,9330,9330,9330,9330,0
|
|
20240425,123300,22940970,9330,9330,9330,9330,13
|
|
20240425,123200,22819680,9270,9270,9270,9270,0
|
|
20240425,123100,22819680,9270,9270,9270,9270,1
|
|
20240425,123000,22810410,9330,9330,9330,9330,14
|
|
20240425,122900,22679790,9270,9270,9270,9270,0
|
|
20240425,122800,22679790,9270,9270,9270,9270,1
|
|
20240425,122700,22670520,9330,9330,9330,9330,0
|
|
20240425,122600,22670520,9330,9330,9330,9330,13
|
|
20240425,122500,22549230,9340,9340,9340,9340,0
|
|
20240425,122400,22549230,9340,9340,9340,9340,0
|
|
20240425,122300,22549230,9340,9340,9340,9340,14
|
|
20240425,122200,22418470,9250,9250,9250,9250,0
|
|
20240425,122100,22418470,9250,9250,9250,9250,0
|
|
20240425,122000,22418470,9250,9340,9340,9250,114
|
|
20240425,121900,21357820,9340,9330,9340,9330,46
|
|
20240425,121800,20928520,9330,9330,9330,9330,5
|
|
20240425,121700,20881870,9330,9330,9330,9330,12
|
|
20240425,121600,20769910,9330,9330,9330,9330,13
|
|
20240425,121500,20648620,9330,9330,9330,9330,0
|
|
20240425,121400,20648620,9330,9330,9330,9330,0
|
|
20240425,121300,20648620,9330,9330,9330,9330,14
|
|
20240425,121200,20518000,9330,9330,9330,9330,0
|
|
20240425,121100,20518000,9330,9330,9330,9330,0
|
|
20240425,121000,20518000,9330,9330,9330,9330,3
|
|
20240425,120900,20490010,9330,9330,9330,9330,15
|
|
20240425,120800,20350060,9330,9330,9330,9330,0
|
|
20240425,120700,20350060,9330,9330,9330,9330,0
|
|
20240425,120600,20350060,9330,9330,9330,9330,13
|
|
20240425,120500,20228770,9330,9330,9330,9330,0
|
|
20240425,120400,20228770,9330,9330,9330,9330,0
|
|
20240425,120300,20228770,9330,9320,9330,9320,51
|
|
20240425,120200,19753440,9330,9330,9330,9330,17
|
|
20240425,120100,19594830,9330,9330,9330,9330,0
|
|
20240425,120000,19594830,9330,9330,9330,9330,0
|
|
20240425,115900,19594830,9330,9330,9330,9330,14
|
|
20240425,115800,19464210,9330,9330,9330,9330,0
|
|
20240425,115700,19464210,9330,9320,9330,9320,2
|
|
20240425,115600,19445560,9330,9330,9330,9330,0
|
|
20240425,115500,19445560,9330,9320,9330,9320,80
|
|
20240425,115400,18699830,9320,9320,9320,9320,0
|
|
20240425,115300,18699830,9320,9320,9320,9320,0
|
|
20240425,115200,18699830,9320,9320,9320,9320,14
|
|
20240425,115100,18569350,9320,9320,9320,9320,0
|
|
20240425,115000,18569350,9320,9320,9320,9320,0
|
|
20240425,114900,18569350,9320,9320,9320,9320,14
|
|
20240425,114800,18438870,9320,9320,9320,9320,5
|
|
20240425,114700,18392270,9300,9300,9300,9300,3
|
|
20240425,114600,18364370,9320,9320,9320,9320,2
|
|
20240425,114500,18345730,9320,9320,9320,9320,13
|
|
20240425,114400,18224570,9320,9320,9320,9320,0
|
|
20240425,114300,18224570,9320,9320,9320,9320,0
|
|
20240425,114200,18224570,9320,9320,9320,9320,14
|
|
20240425,114100,18094090,9320,9320,9320,9320,0
|
|
20240425,114000,18094090,9320,9320,9320,9320,0
|
|
20240425,113900,18094090,9320,9320,9320,9320,0
|
|
20240425,113800,18094090,9320,9320,9320,9320,13
|
|
20240425,113700,17972930,9320,9320,9320,9320,10
|
|
20240425,113600,17879730,9320,9320,9320,9320,0
|
|
20240425,113500,17879730,9320,9320,9320,9320,14
|
|
20240425,113400,17749250,9320,9320,9320,9320,0
|
|
20240425,113300,17749250,9320,9320,9320,9320,0
|
|
20240425,113200,17749250,9320,9320,9320,9320,0
|
|
20240425,113100,17749250,9320,9320,9320,9320,14
|
|
20240425,113000,17618770,9320,9320,9320,9320,0
|
|
20240425,112900,17618770,9320,9320,9320,9320,2
|
|
20240425,112800,17600130,9320,9320,9320,9320,39
|
|
20240425,112700,17236650,9320,9320,9320,9320,0
|
|
20240425,112600,17236650,9320,9320,9320,9320,2
|
|
20240425,112500,17218010,9320,9320,9320,9320,0
|
|
20240425,112400,17218010,9320,9320,9320,9320,23
|
|
20240425,112300,17003650,9320,9320,9320,9320,0
|
|
20240425,112200,17003650,9320,9320,9320,9320,0
|
|
20240425,112100,17003650,9320,9320,9320,9320,14
|
|
20240425,112000,16873170,9310,9310,9310,9310,0
|
|
20240425,111900,16873170,9310,9310,9310,9310,2
|
|
20240425,111800,16854550,9310,9310,9310,9310,2
|
|
20240425,111700,16835930,9320,9320,9320,9320,0
|
|
20240425,111600,16835930,9320,9320,9320,9320,0
|
|
20240425,111500,16835930,9320,9320,9320,9320,0
|
|
20240425,111400,16835930,9320,9320,9320,9320,14
|
|
20240425,111300,16705450,9310,9310,9310,9310,0
|
|
20240425,111200,16705450,9310,9310,9310,9310,11
|
|
20240425,111100,16603040,9310,9310,9310,9310,14
|
|
20240425,111000,16472700,9320,9320,9320,9320,0
|
|
20240425,110900,16472700,9320,9320,9320,9320,0
|
|
20240425,110800,16472700,9320,9320,9320,9320,0
|
|
20240425,110700,16472700,9320,9320,9320,9320,13
|
|
20240425,110600,16351540,9310,9310,9310,9310,222
|
|
20240425,110500,14284720,9310,9310,9310,9310,0
|
|
20240425,110400,14284720,9310,9310,9310,9310,14
|
|
20240425,110300,14154380,9310,9310,9310,9310,65
|
|
20240425,110200,13549230,9310,9310,9310,9310,0
|
|
20240425,110100,13549230,9310,9310,9310,9310,0
|
|
20240425,110000,13549230,9310,9310,9310,9310,13
|
|
20240425,105900,13428200,9300,9280,9300,9280,88
|
|
20240425,105800,12610200,9280,9280,9280,9280,100
|
|
20240425,105700,11682200,9300,9300,9300,9300,14
|
|
20240425,105600,11552000,9300,9300,9300,9300,0
|
|
20240425,105500,11552000,9300,9300,9300,9300,0
|
|
20240425,105400,11552000,9300,9300,9300,9300,0
|
|
20240425,105300,11552000,9300,9300,9300,9300,14
|
|
20240425,105200,11421800,9300,9300,9300,9300,11
|
|
20240425,105100,11319500,9300,9300,9300,9300,15
|
|
20240425,105000,11180000,9300,9300,9300,9300,13
|
|
20240425,104900,11059100,9300,9300,9300,9300,0
|
|
20240425,104800,11059100,9300,9300,9300,9300,29
|
|
20240425,104700,10789400,9300,9300,9300,9300,20
|
|
20240425,104600,10603400,9300,9300,9300,9300,26
|
|
20240425,104500,10361600,9300,9300,9300,9300,0
|
|
20240425,104400,10361600,9300,9300,9300,9300,0
|
|
20240425,104300,10361600,9300,9300,9300,9300,14
|
|
20240425,104200,10231400,9300,9300,9300,9300,0
|
|
20240425,104100,10231400,9300,9300,9300,9300,9
|
|
20240425,104000,10147700,9300,9300,9300,9300,13
|
|
20240425,103900,10026800,9300,9300,9300,9300,4
|
|
20240425,103800,9989600,9300,9300,9300,9300,2
|
|
20240425,103700,9971000,9300,9300,9300,9300,11
|
|
20240425,103600,9868700,9300,9300,9300,9300,14
|
|
20240425,103500,9738500,9290,9290,9290,9290,109
|
|
20240425,103400,8725890,9290,9290,9290,9290,1
|
|
20240425,103300,8716600,9280,9280,9280,9280,14
|
|
20240425,103200,8586680,9280,9280,9280,9280,17
|
|
20240425,103100,8428920,9280,9280,9280,9280,0
|
|
20240425,103000,8428920,9280,9280,9280,9280,0
|
|
20240425,102900,8428920,9280,9280,9280,9280,13
|
|
20240425,102800,8308280,9280,9280,9280,9280,0
|
|
20240425,102700,8308280,9280,9280,9280,9280,0
|
|
20240425,102600,8308280,9280,9280,9280,9280,14
|
|
20240425,102500,8178360,9280,9280,9280,9280,0
|
|
20240425,102400,8178360,9280,9280,9280,9280,0
|
|
20240425,102300,8178360,9280,9280,9280,9280,0
|
|
20240425,102200,8178360,9280,9280,9280,9280,13
|
|
20240425,102100,8057720,9280,9280,9280,9280,0
|
|
20240425,102000,8057720,9280,9280,9280,9280,0
|
|
20240425,101900,8057720,9280,9280,9280,9280,17
|
|
20240425,101800,7899960,9280,9280,9280,9280,0
|
|
20240425,101700,7899960,9280,9280,9280,9280,0
|
|
20240425,101600,7899960,9280,9280,9280,9280,0
|
|
20240425,101500,7899960,9280,9280,9280,9280,14
|
|
20240425,101400,7770040,9280,9280,9280,9280,0
|
|
20240425,101300,7770040,9280,9280,9280,9280,0
|
|
20240425,101200,7770040,9280,9280,9280,9280,13
|
|
20240425,101100,7649400,9270,9270,9270,9270,37
|
|
20240425,101000,7306410,9270,9270,9270,9270,0
|
|
20240425,100900,7306410,9270,9270,9270,9270,14
|
|
20240425,100800,7176630,9270,9270,9270,9270,0
|
|
20240425,100700,7176630,9270,9270,9270,9270,5
|
|
20240425,100600,7130280,9270,9270,9270,9270,3
|
|
20240425,100500,7102470,9280,9280,9280,9280,14
|
|
20240425,100400,6972550,9270,9270,9270,9270,0
|
|
20240425,100300,6972550,9270,9270,9270,9270,0
|
|
20240425,100200,6972550,9270,9270,9270,9270,10
|
|
20240425,100100,6879850,9270,9270,9270,9270,0
|
|
20240425,100000,6879850,9270,9270,9270,9270,0
|
|
20240425,095900,6879850,9270,9270,9270,9270,0
|
|
20240425,095800,6879850,9270,9270,9270,9270,14
|
|
20240425,095700,6750070,9270,9270,9270,9270,1
|
|
20240425,095600,6740800,9270,9270,9270,9270,0
|
|
20240425,095500,6740800,9270,9270,9270,9270,14
|
|
20240425,095400,6611020,9270,9270,9270,9270,0
|
|
20240425,095300,6611020,9270,9270,9270,9270,0
|
|
20240425,095200,6611020,9270,9270,9270,9270,0
|
|
20240425,095100,6611020,9270,9270,9270,9270,13
|
|
20240425,095000,6490510,9280,9280,9280,9280,5
|
|
20240425,094900,6444110,9280,9280,9280,9280,0
|
|
20240425,094800,6444110,9280,9280,9280,9280,14
|
|
20240425,094700,6314190,9280,9280,9280,9280,0
|
|
20240425,094600,6314190,9280,9280,9280,9280,0
|
|
20240425,094500,6314190,9280,9280,9280,9280,0
|
|
20240425,094400,6314190,9280,9280,9280,9280,14
|
|
20240425,094300,6184270,9280,9280,9280,9280,143
|
|
20240425,094200,4857230,9290,9290,9290,9290,0
|
|
20240425,094100,4857230,9290,9290,9290,9290,13
|
|
20240425,094000,4736460,9290,9290,9290,9290,0
|
|
20240425,093900,4736460,9290,9290,9290,9290,0
|
|
20240425,093800,4736460,9290,9290,9290,9290,0
|
|
20240425,093700,4736460,9290,9250,9290,9250,15
|
|
20240425,093600,4597150,9290,9290,9290,9290,0
|
|
20240425,093500,4597150,9290,9290,9290,9290,1
|
|
20240425,093400,4587860,9290,9290,9290,9290,13
|
|
20240425,093300,4467090,9250,9250,9250,9250,0
|
|
20240425,093200,4467090,9250,9250,9250,9250,0
|
|
20240425,093100,4467090,9250,9250,9250,9250,14
|
|
20240425,093000,4337590,9250,9250,9250,9250,20
|
|
20240425,092900,4152590,9300,9300,9300,9300,0
|
|
20240425,092800,4152590,9300,9300,9300,9300,0
|
|
20240425,092700,4152590,9300,9300,9300,9300,14
|
|
20240425,092600,4022390,9300,9300,9300,9300,0
|
|
20240425,092500,4022390,9300,9300,9300,9300,0
|
|
20240425,092400,4022390,9300,9300,9300,9300,13
|
|
20240425,092300,3901490,9250,9250,9250,9250,32
|
|
20240425,092200,3605490,9300,9300,9300,9300,0
|
|
20240425,092100,3605490,9300,9300,9300,9300,0
|
|
20240425,092000,3605490,9300,9290,9300,9290,92
|
|
20240425,091900,2750670,9280,9280,9280,9280,8
|
|
20240425,091800,2676430,9290,9290,9290,9290,0
|
|
20240425,091700,2676430,9290,9290,9290,9290,14
|
|
20240425,091600,2546370,9310,9310,9310,9310,0
|
|
20240425,091500,2546370,9310,9310,9310,9310,0
|
|
20240425,091400,2546370,9310,9310,9310,9310,0
|
|
20240425,091300,2546370,9310,9310,9310,9310,13
|
|
20240425,091200,2425340,9310,9310,9310,9310,0
|
|
20240425,091100,2425340,9310,9310,9310,9310,20
|
|
20240425,091000,2239140,9320,9320,9320,9320,14
|
|
20240425,090900,2108660,9320,9280,9320,9250,81
|
|
20240425,090800,1356540,9280,9250,9280,9250,85
|
|
20240425,090700,569960,9250,9250,9250,9250,0
|
|
20240425,090600,569960,9250,9250,9250,9250,14
|
|
20240425,090500,440460,9250,9250,9250,9250,0
|
|
20240425,090400,440460,9250,9250,9250,9250,0
|
|
20240425,090300,440460,9250,9250,9250,9250,13
|
|
20240425,090200,320210,9250,9250,9250,9250,1
|
|
20240425,090100,310960,9250,9230,9250,9230,2
|
|
20240425,090000,292480,9140,9140,9140,9140,32
|