710 lines
37 KiB
CSV
710 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,204700,1624760050,15310,15310,15310,15310,709
|
|
20240425,204600,1624760050,15310,15310,15310,15310,0
|
|
20240425,204500,1624760050,15310,15310,15310,15310,0
|
|
20240425,204400,1624760050,15310,15310,15310,15310,0
|
|
20240425,204300,1624760050,15310,15310,15310,15310,0
|
|
20240425,204200,1624760050,15310,15310,15310,15310,0
|
|
20240425,204100,1624760050,15310,15310,15310,15310,0
|
|
20240425,204000,1624760050,15310,15310,15310,15310,0
|
|
20240425,203900,1624760050,15310,15310,15310,15310,0
|
|
20240425,203800,1624760050,15310,15310,15310,15310,0
|
|
20240425,203700,1624760050,15310,15310,15310,15310,0
|
|
20240425,203600,1624760050,15310,15310,15310,15310,0
|
|
20240425,203500,1624760050,15310,15310,15310,15310,0
|
|
20240425,203400,1624760050,15310,15310,15310,15310,0
|
|
20240425,203300,1624760050,15310,15310,15310,15310,0
|
|
20240425,203200,1624760050,15310,15310,15310,15310,0
|
|
20240425,203100,1624760050,15310,15310,15310,15310,0
|
|
20240425,203000,1624760050,15310,15310,15310,15310,0
|
|
20240425,202900,1624760050,15310,15310,15310,15310,0
|
|
20240425,202800,1624760050,15310,15310,15310,15310,0
|
|
20240425,202700,1624760050,15310,15310,15310,15310,0
|
|
20240425,202600,1624760050,15310,15310,15310,15310,0
|
|
20240425,202500,1624760050,15310,15310,15310,15310,0
|
|
20240425,202400,1624760050,15310,15310,15310,15310,0
|
|
20240425,202300,1624760050,15310,15310,15310,15310,0
|
|
20240425,202200,1624760050,15310,15310,15310,15310,0
|
|
20240425,202100,1624760050,15310,15310,15310,15310,0
|
|
20240425,202000,1624760050,15310,15310,15310,15310,0
|
|
20240425,201900,1624760050,15310,15310,15310,15310,0
|
|
20240425,201800,1624760050,15310,15310,15310,15310,0
|
|
20240425,201700,1624760050,15310,15310,15310,15310,709
|
|
20240425,201600,1624760050,15310,15310,15310,15310,0
|
|
20240425,201500,1624760050,15310,15310,15310,15310,0
|
|
20240425,201400,1624760050,15310,15310,15310,15310,0
|
|
20240425,201300,1624760050,15310,15310,15310,15310,0
|
|
20240425,201200,1624760050,15310,15310,15310,15310,0
|
|
20240425,201100,1624760050,15310,15310,15310,15310,0
|
|
20240425,201000,1624760050,15310,15310,15310,15310,0
|
|
20240425,200900,1624760050,15310,15310,15310,15310,0
|
|
20240425,200800,1624760050,15310,15310,15310,15310,0
|
|
20240425,200700,1624760050,15310,15310,15310,15310,0
|
|
20240425,200600,1624760050,15310,15310,15310,15310,0
|
|
20240425,200500,1624760050,15310,15310,15310,15310,0
|
|
20240425,200400,1624760050,15310,15310,15310,15310,0
|
|
20240425,200300,1624760050,15310,15310,15310,15310,0
|
|
20240425,200200,1624760050,15310,15310,15310,15310,0
|
|
20240425,200100,1624760050,15310,15310,15310,15310,0
|
|
20240425,200000,1624760050,15310,15310,15310,15310,0
|
|
20240425,195900,1624760050,15310,15310,15310,15310,0
|
|
20240425,195800,1624760050,15310,15310,15310,15310,0
|
|
20240425,195700,1624760050,15310,15310,15310,15310,0
|
|
20240425,195600,1624760050,15310,15310,15310,15310,0
|
|
20240425,195500,1624760050,15310,15310,15310,15310,0
|
|
20240425,195400,1624760050,15310,15310,15310,15310,0
|
|
20240425,195300,1624760050,15310,15310,15310,15310,0
|
|
20240425,195200,1624760050,15310,15310,15310,15310,0
|
|
20240425,195100,1624760050,15310,15310,15310,15310,0
|
|
20240425,195000,1624760050,15310,15310,15310,15310,0
|
|
20240425,194900,1624760050,15310,15310,15310,15310,0
|
|
20240425,194800,1624760050,15310,15310,15310,15310,0
|
|
20240425,194700,1624760050,15310,15310,15310,15310,709
|
|
20240425,194600,1624760050,15310,15310,15310,15310,0
|
|
20240425,194500,1624760050,15310,15310,15310,15310,0
|
|
20240425,194400,1624760050,15310,15310,15310,15310,0
|
|
20240425,194300,1624760050,15310,15310,15310,15310,0
|
|
20240425,194200,1624760050,15310,15310,15310,15310,0
|
|
20240425,194100,1624760050,15310,15310,15310,15310,0
|
|
20240425,194000,1624760050,15310,15310,15310,15310,0
|
|
20240425,193900,1624760050,15310,15310,15310,15310,0
|
|
20240425,193800,1624760050,15310,15310,15310,15310,0
|
|
20240425,193700,1624760050,15310,15310,15310,15310,0
|
|
20240425,193600,1624760050,15310,15310,15310,15310,0
|
|
20240425,193500,1624760050,15310,15310,15310,15310,0
|
|
20240425,193400,1624760050,15310,15310,15310,15310,0
|
|
20240425,193300,1624760050,15310,15310,15310,15310,0
|
|
20240425,193200,1624760050,15310,15310,15310,15310,0
|
|
20240425,193100,1624760050,15310,15310,15310,15310,0
|
|
20240425,193000,1624760050,15310,15310,15310,15310,0
|
|
20240425,192900,1624760050,15310,15310,15310,15310,0
|
|
20240425,192800,1624760050,15310,15310,15310,15310,0
|
|
20240425,192700,1624760050,15310,15310,15310,15310,0
|
|
20240425,192600,1624760050,15310,15310,15310,15310,0
|
|
20240425,192500,1624760050,15310,15310,15310,15310,0
|
|
20240425,192400,1624760050,15310,15310,15310,15310,0
|
|
20240425,192300,1624760050,15310,15310,15310,15310,0
|
|
20240425,192200,1624760050,15310,15310,15310,15310,0
|
|
20240425,192100,1624760050,15310,15310,15310,15310,0
|
|
20240425,192000,1624760050,15310,15310,15310,15310,0
|
|
20240425,191900,1624760050,15310,15310,15310,15310,0
|
|
20240425,191800,1624760050,15310,15310,15310,15310,0
|
|
20240425,191700,1624760050,15310,15310,15310,15310,709
|
|
20240425,191600,1624760050,15310,15310,15310,15310,0
|
|
20240425,191500,1624760050,15310,15310,15310,15310,0
|
|
20240425,191400,1624760050,15310,15310,15310,15310,0
|
|
20240425,191300,1624760050,15310,15310,15310,15310,0
|
|
20240425,191200,1624760050,15310,15310,15310,15310,0
|
|
20240425,191100,1624760050,15310,15310,15310,15310,0
|
|
20240425,191000,1624760050,15310,15310,15310,15310,0
|
|
20240425,190900,1624760050,15310,15310,15310,15310,0
|
|
20240425,190800,1624760050,15310,15310,15310,15310,0
|
|
20240425,190700,1624760050,15310,15310,15310,15310,0
|
|
20240425,190600,1624760050,15310,15310,15310,15310,0
|
|
20240425,190500,1624760050,15310,15310,15310,15310,0
|
|
20240425,190400,1624760050,15310,15310,15310,15310,0
|
|
20240425,190300,1624760050,15310,15310,15310,15310,0
|
|
20240425,190200,1624760050,15310,15310,15310,15310,0
|
|
20240425,190100,1624760050,15310,15310,15310,15310,0
|
|
20240425,190000,1624760050,15310,15310,15310,15310,0
|
|
20240425,185900,1624760050,15310,15310,15310,15310,0
|
|
20240425,185800,1624760050,15310,15310,15310,15310,0
|
|
20240425,185700,1624760050,15310,15310,15310,15310,0
|
|
20240425,185600,1624760050,15310,15310,15310,15310,0
|
|
20240425,185500,1624760050,15310,15310,15310,15310,0
|
|
20240425,185400,1624760050,15310,15310,15310,15310,0
|
|
20240425,185300,1624760050,15310,15310,15310,15310,0
|
|
20240425,185200,1624760050,15310,15310,15310,15310,0
|
|
20240425,185100,1624760050,15310,15310,15310,15310,0
|
|
20240425,185000,1624760050,15310,15310,15310,15310,0
|
|
20240425,184900,1624760050,15310,15310,15310,15310,0
|
|
20240425,184800,1624760050,15310,15310,15310,15310,0
|
|
20240425,184700,1624760050,15310,15310,15310,15310,709
|
|
20240425,184600,1624760050,15310,15310,15310,15310,0
|
|
20240425,184500,1624760050,15310,15310,15310,15310,0
|
|
20240425,184400,1624760050,15310,15310,15310,15310,0
|
|
20240425,184300,1624760050,15310,15310,15310,15310,0
|
|
20240425,184200,1624760050,15310,15310,15310,15310,0
|
|
20240425,184100,1624760050,15310,15310,15310,15310,0
|
|
20240425,184000,1624760050,15310,15310,15310,15310,0
|
|
20240425,183900,1624760050,15310,15310,15310,15310,0
|
|
20240425,183800,1624760050,15310,15310,15310,15310,0
|
|
20240425,183700,1624760050,15310,15310,15310,15310,0
|
|
20240425,183600,1624760050,15310,15310,15310,15310,0
|
|
20240425,183500,1624760050,15310,15310,15310,15310,0
|
|
20240425,183400,1624760050,15310,15310,15310,15310,0
|
|
20240425,183300,1624760050,15310,15310,15310,15310,0
|
|
20240425,183200,1624760050,15310,15310,15310,15310,0
|
|
20240425,183100,1624760050,15310,15310,15310,15310,0
|
|
20240425,183000,1624760050,15310,15310,15310,15310,0
|
|
20240425,182900,1624760050,15310,15310,15310,15310,0
|
|
20240425,182800,1624760050,15310,15310,15310,15310,0
|
|
20240425,182700,1624760050,15310,15310,15310,15310,0
|
|
20240425,182600,1624760050,15310,15310,15310,15310,0
|
|
20240425,182500,1624760050,15310,15310,15310,15310,0
|
|
20240425,182400,1624760050,15310,15310,15310,15310,0
|
|
20240425,182300,1624760050,15310,15310,15310,15310,0
|
|
20240425,182200,1624760050,15310,15310,15310,15310,0
|
|
20240425,182100,1624760050,15310,15310,15310,15310,0
|
|
20240425,182000,1624760050,15310,15310,15310,15310,0
|
|
20240425,181900,1624760050,15310,15310,15310,15310,0
|
|
20240425,181800,1624760050,15310,15310,15310,15310,0
|
|
20240425,181700,1624760050,15310,15310,15310,15310,709
|
|
20240425,181600,1624760050,15310,15310,15310,15310,0
|
|
20240425,181500,1624760050,15310,15310,15310,15310,0
|
|
20240425,181400,1624760050,15310,15310,15310,15310,0
|
|
20240425,181300,1624760050,15310,15310,15310,15310,0
|
|
20240425,181200,1624760050,15310,15310,15310,15310,0
|
|
20240425,181100,1624760050,15310,15310,15310,15310,0
|
|
20240425,181000,1624760050,15310,15310,15310,15310,0
|
|
20240425,180900,1624760050,15310,15310,15310,15310,0
|
|
20240425,180800,1624760050,15310,15310,15310,15310,0
|
|
20240425,180700,1624760050,15310,15310,15310,15310,0
|
|
20240425,180600,1624760050,15310,15310,15310,15310,0
|
|
20240425,180500,1624760050,15310,15310,15310,15310,0
|
|
20240425,180400,1624760050,15310,15310,15310,15310,0
|
|
20240425,180300,1624760050,15310,15310,15310,15310,0
|
|
20240425,180200,1624760050,15310,15310,15310,15310,0
|
|
20240425,180100,1624760050,15310,15310,15310,15310,0
|
|
20240425,180000,1624760050,15310,15310,15310,15310,0
|
|
20240425,175900,1624760050,15310,15310,15310,15310,0
|
|
20240425,175800,1624760050,15310,15310,15310,15310,0
|
|
20240425,175700,1624760050,15310,15310,15310,15310,0
|
|
20240425,175600,1624760050,15310,15310,15310,15310,0
|
|
20240425,175500,1624760050,15310,15310,15310,15310,0
|
|
20240425,175400,1624760050,15310,15310,15310,15310,0
|
|
20240425,175300,1624760050,15310,15310,15310,15310,0
|
|
20240425,175200,1624760050,15310,15310,15310,15310,0
|
|
20240425,175100,1624760050,15310,15310,15310,15310,0
|
|
20240425,175000,1624760050,15310,15310,15310,15310,0
|
|
20240425,174900,1624760050,15310,15310,15310,15310,0
|
|
20240425,174800,1624760050,15310,15310,15310,15310,0
|
|
20240425,174700,1624760050,15310,15310,15310,15310,709
|
|
20240425,174600,1624760050,15310,15310,15310,15310,0
|
|
20240425,174500,1624760050,15310,15310,15310,15310,0
|
|
20240425,174400,1624760050,15310,15310,15310,15310,0
|
|
20240425,174300,1624760050,15310,15310,15310,15310,0
|
|
20240425,174200,1624760050,15310,15310,15310,15310,0
|
|
20240425,174100,1624760050,15310,15310,15310,15310,0
|
|
20240425,174000,1624760050,15310,15310,15310,15310,0
|
|
20240425,173900,1624760050,15310,15310,15310,15310,0
|
|
20240425,173800,1624760050,15310,15310,15310,15310,0
|
|
20240425,173700,1624760050,15310,15310,15310,15310,0
|
|
20240425,173600,1624760050,15310,15310,15310,15310,0
|
|
20240425,173500,1624760050,15310,15310,15310,15310,0
|
|
20240425,173400,1624760050,15310,15310,15310,15310,0
|
|
20240425,173300,1624760050,15310,15310,15310,15310,0
|
|
20240425,173200,1624760050,15310,15310,15310,15310,0
|
|
20240425,173100,1624760050,15310,15310,15310,15310,0
|
|
20240425,173000,1624760050,15310,15310,15310,15310,0
|
|
20240425,172900,1624760050,15310,15310,15310,15310,0
|
|
20240425,172800,1624760050,15310,15310,15310,15310,0
|
|
20240425,172700,1624760050,15310,15310,15310,15310,0
|
|
20240425,172600,1624760050,15310,15310,15310,15310,0
|
|
20240425,172500,1624760050,15310,15310,15310,15310,0
|
|
20240425,172400,1624760050,15310,15310,15310,15310,0
|
|
20240425,172300,1624760050,15310,15310,15310,15310,0
|
|
20240425,172200,1624760050,15310,15310,15310,15310,0
|
|
20240425,172100,1624760050,15310,15310,15310,15310,0
|
|
20240425,172000,1624760050,15310,15310,15310,15310,0
|
|
20240425,171900,1624760050,15310,15310,15310,15310,0
|
|
20240425,171800,1624760050,15310,15310,15310,15310,0
|
|
20240425,171700,1624760050,15310,15310,15310,15310,709
|
|
20240425,171600,1624760050,15310,15310,15310,15310,0
|
|
20240425,171500,1624760050,15310,15310,15310,15310,0
|
|
20240425,171400,1624760050,15310,15310,15310,15310,0
|
|
20240425,171300,1624760050,15310,15310,15310,15310,0
|
|
20240425,171200,1624760050,15310,15310,15310,15310,0
|
|
20240425,171100,1624760050,15310,15310,15310,15310,0
|
|
20240425,171000,1624760050,15310,15310,15310,15310,0
|
|
20240425,170900,1624760050,15310,15310,15310,15310,0
|
|
20240425,170800,1624760050,15310,15310,15310,15310,0
|
|
20240425,170700,1624760050,15310,15310,15310,15310,0
|
|
20240425,170600,1624760050,15310,15310,15310,15310,0
|
|
20240425,170500,1624760050,15310,15310,15310,15310,0
|
|
20240425,170400,1624760050,15310,15310,15310,15310,0
|
|
20240425,170300,1624760050,15310,15310,15310,15310,0
|
|
20240425,170200,1624760050,15310,15310,15310,15310,0
|
|
20240425,170100,1624760050,15310,15310,15310,15310,0
|
|
20240425,170000,1624760050,15310,15310,15310,15310,0
|
|
20240425,165900,1624760050,15310,15310,15310,15310,0
|
|
20240425,165800,1624760050,15310,15310,15310,15310,0
|
|
20240425,165700,1624760050,15310,15310,15310,15310,0
|
|
20240425,165600,1624760050,15310,15310,15310,15310,0
|
|
20240425,165500,1624760050,15310,15310,15310,15310,0
|
|
20240425,165400,1624760050,15310,15310,15310,15310,0
|
|
20240425,165300,1624760050,15310,15310,15310,15310,0
|
|
20240425,165200,1624760050,15310,15310,15310,15310,0
|
|
20240425,165100,1624760050,15310,15310,15310,15310,0
|
|
20240425,165000,1624760050,15310,15310,15310,15310,0
|
|
20240425,164900,1624760050,15310,15310,15310,15310,0
|
|
20240425,164800,1624760050,15310,15310,15310,15310,0
|
|
20240425,164700,1624760050,15310,15310,15310,15310,709
|
|
20240425,164600,1624760050,15310,15310,15310,15310,0
|
|
20240425,164500,1624760050,15310,15310,15310,15310,0
|
|
20240425,164400,1624760050,15310,15310,15310,15310,0
|
|
20240425,164300,1624760050,15310,15310,15310,15310,0
|
|
20240425,164200,1624760050,15310,15310,15310,15310,0
|
|
20240425,164100,1624760050,15310,15310,15310,15310,0
|
|
20240425,164000,1624760050,15310,15310,15310,15310,0
|
|
20240425,163900,1624760050,15310,15310,15310,15310,0
|
|
20240425,163800,1624760050,15310,15310,15310,15310,0
|
|
20240425,163700,1624760050,15310,15310,15310,15310,0
|
|
20240425,163600,1624760050,15310,15310,15310,15310,0
|
|
20240425,163500,1624760050,15310,15310,15310,15310,0
|
|
20240425,163400,1624760050,15310,15310,15310,15310,0
|
|
20240425,163300,1624760050,15310,15310,15310,15310,0
|
|
20240425,163200,1624760050,15310,15310,15310,15310,0
|
|
20240425,163100,1624760050,15310,15310,15310,15310,0
|
|
20240425,163000,1624760050,15310,15310,15310,15310,0
|
|
20240425,162900,1624760050,15310,15310,15310,15310,0
|
|
20240425,162800,1624760050,15310,15310,15310,15310,0
|
|
20240425,162700,1624760050,15310,15310,15310,15310,0
|
|
20240425,162600,1624760050,15310,15310,15310,15310,0
|
|
20240425,162500,1624760050,15310,15310,15310,15310,0
|
|
20240425,162400,1624760050,15310,15310,15310,15310,0
|
|
20240425,162300,1624760050,15310,15310,15310,15310,0
|
|
20240425,162200,1624760050,15310,15310,15310,15310,0
|
|
20240425,162100,1624760050,15310,15310,15310,15310,0
|
|
20240425,162000,1624760050,15310,15310,15310,15310,0
|
|
20240425,161900,1624760050,15310,15310,15310,15310,0
|
|
20240425,161800,1624760050,15310,15310,15310,15310,0
|
|
20240425,161700,1624760050,15310,15310,15310,15310,709
|
|
20240425,161600,1624760050,15310,15310,15310,15310,0
|
|
20240425,161500,1624760050,15310,15310,15310,15310,0
|
|
20240425,161400,1624760050,15310,15310,15310,15310,0
|
|
20240425,161300,1624760050,15310,15310,15310,15310,0
|
|
20240425,161200,1624760050,15310,15310,15310,15310,0
|
|
20240425,161100,1624760050,15310,15310,15310,15310,0
|
|
20240425,161000,1624760050,15310,15310,15310,15310,0
|
|
20240425,160900,1624760050,15310,15310,15310,15310,0
|
|
20240425,160800,1624760050,15310,15310,15310,15310,0
|
|
20240425,160700,1624760050,15310,15310,15310,15310,0
|
|
20240425,160600,1624760050,15310,15310,15310,15310,0
|
|
20240425,160500,1624760050,15310,15310,15310,15310,0
|
|
20240425,160400,1624760050,15310,15310,15310,15310,0
|
|
20240425,160300,1624760050,15310,15310,15310,15310,0
|
|
20240425,160200,1624760050,15310,15310,15310,15310,0
|
|
20240425,160100,1624760050,15310,15310,15310,15310,0
|
|
20240425,160000,1624760050,15310,15310,15310,15310,0
|
|
20240425,155900,1624760050,15310,15310,15310,15310,0
|
|
20240425,155800,1624760050,15310,15310,15310,15310,0
|
|
20240425,155700,1624760050,15310,15310,15310,15310,0
|
|
20240425,155600,1624760050,15310,15310,15310,15310,0
|
|
20240425,155500,1624760050,15310,15310,15310,15310,0
|
|
20240425,155400,1624760050,15310,15310,15310,15310,0
|
|
20240425,155300,1624760050,15310,15310,15310,15310,0
|
|
20240425,155200,1624760050,15310,15310,15310,15310,0
|
|
20240425,155100,1624760050,15310,15310,15310,15310,0
|
|
20240425,155000,1624760050,15310,15310,15310,15310,0
|
|
20240425,154900,1624760050,15310,15310,15310,15310,0
|
|
20240425,154800,1624760050,15310,15310,15310,15310,0
|
|
20240425,154700,1624760050,15310,15310,15310,15310,709
|
|
20240425,154600,1624760050,15310,15310,15310,15310,0
|
|
20240425,154500,1624760050,15310,15310,15310,15310,0
|
|
20240425,154400,1624760050,15310,15310,15310,15310,0
|
|
20240425,154300,1624760050,15310,15310,15310,15310,0
|
|
20240425,154200,1624760050,15310,15310,15310,15310,0
|
|
20240425,154100,1624760050,15310,15310,15310,15310,0
|
|
20240425,154000,1624760050,15310,15310,15310,15310,0
|
|
20240425,153900,1624760050,15310,15310,15310,15310,0
|
|
20240425,153800,1624760050,15310,15310,15310,15310,0
|
|
20240425,153700,1624760050,15310,15310,15310,15310,0
|
|
20240425,153600,1624760050,15310,15310,15310,15310,0
|
|
20240425,153500,1624760050,15310,15310,15310,15310,0
|
|
20240425,153400,1624760050,15310,15310,15310,15310,0
|
|
20240425,153300,1624760050,15310,15310,15310,15310,0
|
|
20240425,153200,1624760050,15310,15310,15310,15310,0
|
|
20240425,153100,1624760050,15310,15310,15310,15310,0
|
|
20240425,153000,1624760050,15310,15310,15310,15310,709
|
|
20240425,152900,1613905260,15310,15310,15310,15310,0
|
|
20240425,152800,1613905260,15310,15310,15310,15310,0
|
|
20240425,152700,1613905260,15310,15310,15310,15310,0
|
|
20240425,152600,1613905260,15310,15310,15310,15310,0
|
|
20240425,152500,1613905260,15310,15310,15310,15310,0
|
|
20240425,152400,1613905260,15310,15310,15310,15310,0
|
|
20240425,152300,1613905260,15310,15310,15310,15310,0
|
|
20240425,152200,1613905260,15310,15310,15310,15310,0
|
|
20240425,152100,1613905260,15310,15310,15310,15310,0
|
|
20240425,152000,1613905260,15310,15310,15310,15310,0
|
|
20240425,151900,1613905260,15310,15240,15310,15240,221
|
|
20240425,151800,1610535590,15240,15240,15300,15240,485
|
|
20240425,151700,1603143780,15310,15310,15310,15310,0
|
|
20240425,151600,1603143780,15310,15310,15310,15310,11
|
|
20240425,151500,1602975370,15310,15310,15310,15310,60
|
|
20240425,151400,1602056770,15320,15310,15320,15310,40
|
|
20240425,151300,1601444100,15230,15230,15230,15230,0
|
|
20240425,151200,1601444100,15230,15230,15230,15230,82
|
|
20240425,151100,1600195240,15340,15280,15340,15280,100
|
|
20240425,151000,1598661950,15290,15290,15290,15290,0
|
|
20240425,150900,1598661950,15290,15280,15290,15280,301
|
|
20240425,150800,1594062630,15280,15290,15290,15280,52
|
|
20240425,150700,1593267980,15280,15280,15280,15280,84
|
|
20240425,150600,1591984460,15290,15300,15300,15290,302
|
|
20240425,150500,1587363870,15300,15110,15300,15110,1099
|
|
20240425,150400,1570589640,15230,15300,15320,14830,7007
|
|
20240425,150300,1465018660,15280,15280,15350,15250,395
|
|
20240425,150200,1458980100,15280,15330,15330,15280,164
|
|
20240425,150100,1456466780,15370,15370,15370,15370,70
|
|
20240425,150000,1455390880,15370,15390,15390,15370,224
|
|
20240425,145900,1451945140,15400,15400,15400,15400,311
|
|
20240425,145800,1447155740,15410,15410,15410,15410,55
|
|
20240425,145700,1446308190,15410,15460,15540,15410,708
|
|
20240425,145600,1435384490,15460,15460,15460,15460,172
|
|
20240425,145500,1432725370,15460,15460,15460,15460,0
|
|
20240425,145400,1432725370,15460,15460,15460,15460,3
|
|
20240425,145300,1432678990,15460,15470,15470,15460,102
|
|
20240425,145200,1431101230,15470,15470,15470,15470,55
|
|
20240425,145100,1430250380,15460,15460,15460,15460,19
|
|
20240425,145000,1429956640,15460,15460,15460,15460,0
|
|
20240425,144900,1429956640,15460,15460,15460,15460,50
|
|
20240425,144800,1429183640,15550,15550,15550,15550,0
|
|
20240425,144700,1429183640,15550,15560,15560,15550,11
|
|
20240425,144600,1429012580,15200,15200,15200,15200,0
|
|
20240425,144500,1429012580,15200,15200,15200,15200,0
|
|
20240425,144400,1429012580,15200,15570,15570,15200,6747
|
|
20240425,144300,1324957560,15600,15600,15600,15600,0
|
|
20240425,144200,1324957560,15600,15590,15600,15590,46
|
|
20240425,144100,1324240070,15560,15560,15560,15560,0
|
|
20240425,144000,1324240070,15560,15580,15580,15560,122
|
|
20240425,143900,1322341690,15590,15590,15590,15590,0
|
|
20240425,143800,1322341690,15590,15590,15590,15590,4
|
|
20240425,143700,1322279330,15590,15590,15590,15590,51
|
|
20240425,143600,1321484240,15590,15590,15590,15590,2
|
|
20240425,143500,1321453060,15590,15590,15590,15590,0
|
|
20240425,143400,1321453060,15590,15600,15600,15590,317
|
|
20240425,143300,1316509860,15610,15620,15620,15610,137
|
|
20240425,143200,1314370940,15620,15620,15620,15620,11
|
|
20240425,143100,1314199120,15760,15760,15760,15760,0
|
|
20240425,143000,1314199120,15760,15760,15760,15760,0
|
|
20240425,142900,1314199120,15760,15760,15770,15760,194
|
|
20240425,142800,1311140750,15760,15760,15760,15760,0
|
|
20240425,142700,1311140750,15760,15760,15760,15760,92
|
|
20240425,142600,1309690830,15670,15770,15770,15670,116
|
|
20240425,142500,1307863510,15750,15750,15750,15750,0
|
|
20240425,142400,1307863510,15750,15750,15750,15750,97
|
|
20240425,142300,1306335760,15710,15710,15710,15710,97
|
|
20240425,142200,1304811890,15710,15710,15710,15710,97
|
|
20240425,142100,1303288020,15700,15700,15700,15700,0
|
|
20240425,142000,1303288020,15700,15700,15700,15700,97
|
|
20240425,141900,1301765120,15700,15700,15700,15700,106
|
|
20240425,141800,1300100920,15570,15570,15570,15570,0
|
|
20240425,141700,1300100920,15570,15710,15710,15550,1593
|
|
20240425,141600,1275228050,15760,15760,15760,15760,97
|
|
20240425,141500,1273699330,15770,15770,15770,15770,96
|
|
20240425,141400,1272185410,15690,15690,15690,15690,1
|
|
20240425,141300,1272169720,15760,15760,15760,15760,96
|
|
20240425,141200,1270656760,15760,15760,15760,15760,97
|
|
20240425,141100,1269128040,15720,15720,15720,15720,97
|
|
20240425,141000,1267603200,15710,15720,15720,15710,24
|
|
20240425,140900,1267226150,15650,15660,15660,15650,94
|
|
20240425,140800,1265754710,15660,15660,15660,15660,283
|
|
20240425,140700,1261322930,15660,15660,15660,15660,112
|
|
20240425,140600,1259569010,15700,15740,15740,15700,247
|
|
20240425,140500,1255690750,15750,15750,15750,15750,96
|
|
20240425,140400,1254178750,15760,15760,15760,15760,121
|
|
20240425,140300,1252271790,15760,15760,15760,15760,101
|
|
20240425,140200,1250680030,15750,15750,15750,15750,0
|
|
20240425,140100,1250680030,15750,15780,15780,15750,100
|
|
20240425,140000,1249105000,15760,15760,15760,15760,0
|
|
20240425,135900,1249105000,15760,15750,15760,15750,118
|
|
20240425,135800,1247245530,15750,15750,15750,15750,353
|
|
20240425,135700,1241685780,15750,15750,15750,15750,89
|
|
20240425,135600,1240284030,15750,15750,15750,15750,11
|
|
20240425,135500,1240110780,15740,15740,15740,15740,18
|
|
20240425,135400,1239827460,15700,15700,15700,15700,32
|
|
20240425,135300,1239325060,15700,15700,15700,15700,0
|
|
20240425,135200,1239325060,15700,15700,15700,15700,105
|
|
20240425,135100,1237676560,15800,15790,15800,15790,110
|
|
20240425,135000,1235939530,15790,15790,15790,15790,97
|
|
20240425,134900,1234407900,15800,15790,15800,15790,151
|
|
20240425,134800,1232022280,15790,15790,15790,15790,96
|
|
20240425,134700,1230506440,15640,15640,15640,15640,10
|
|
20240425,134600,1230350040,15620,15820,15820,15620,1752
|
|
20240425,134500,1202902950,15820,15820,15820,15820,100
|
|
20240425,134400,1201320950,15820,15820,15820,15800,501
|
|
20240425,134300,1193399140,15850,15850,15850,15850,97
|
|
20240425,134200,1191861690,15860,15860,15860,15860,30
|
|
20240425,134100,1191385890,15850,15840,15850,15840,397
|
|
20240425,134000,1185096450,15840,15840,15840,15840,94
|
|
20240425,133900,1183607490,15780,15780,15780,15780,3
|
|
20240425,133800,1183560150,15780,15780,15780,15780,97
|
|
20240425,133700,1182029490,15840,15840,15840,15840,101
|
|
20240425,133600,1180429650,15840,15800,15840,15800,184
|
|
20240425,133500,1177518610,15800,15800,15800,15800,82
|
|
20240425,133400,1176223010,15800,15800,15800,15800,0
|
|
20240425,133300,1176223010,15800,15740,15800,15740,184
|
|
20240425,133200,1173315870,15740,15740,15740,15740,10
|
|
20240425,133100,1173158470,15740,15740,15740,15740,0
|
|
20240425,133000,1173158470,15740,15740,15740,15740,20
|
|
20240425,132900,1172843670,15750,15790,15790,15750,457
|
|
20240425,132800,1165636190,15850,15850,15850,15850,97
|
|
20240425,132700,1164098740,15850,15850,15850,15850,0
|
|
20240425,132600,1164098740,15850,15840,15850,15840,117
|
|
20240425,132500,1162244330,15850,15850,15850,15850,0
|
|
20240425,132400,1162244330,15850,15840,15850,15830,532
|
|
20240425,132300,1153817160,15820,15810,15820,15810,12
|
|
20240425,132200,1153627430,15810,15770,15810,15760,765
|
|
20240425,132100,1141550180,15760,15740,15760,15740,476
|
|
20240425,132000,1134051640,15710,15710,15710,15710,81
|
|
20240425,131900,1132779130,15700,15700,15700,15700,179
|
|
20240425,131800,1129968830,15700,15650,15700,15650,1718
|
|
20240425,131700,1103014480,15640,15640,15640,15640,77
|
|
20240425,131600,1101810200,15640,15640,15640,15640,93
|
|
20240425,131500,1100355680,15640,15630,15640,15630,81
|
|
20240425,131400,1099089610,15630,15630,15630,15630,20
|
|
20240425,131300,1098777010,15640,15640,15640,15640,360
|
|
20240425,131200,1093146610,15630,15630,15630,15630,97
|
|
20240425,131100,1091630500,15610,15610,15610,15610,0
|
|
20240425,131000,1091630500,15610,15630,15630,15610,185
|
|
20240425,130900,1088740870,15600,15600,15600,15600,8
|
|
20240425,130800,1088616070,15630,15630,15630,15630,128
|
|
20240425,130700,1086615430,15630,15630,15630,15630,66
|
|
20240425,130600,1085583850,15630,15630,15630,15630,97
|
|
20240425,130500,1084067740,15630,15630,15630,15630,0
|
|
20240425,130400,1084067740,15630,15620,15630,15620,150
|
|
20240425,130300,1081724670,15580,15620,15620,15580,396
|
|
20240425,130200,1075549190,15620,15620,15620,15620,0
|
|
20240425,130100,1075549190,15620,15620,15620,15620,97
|
|
20240425,130000,1074034050,15620,15620,15620,15620,98
|
|
20240425,125900,1072503290,15600,15600,15600,15600,96
|
|
20240425,125800,1071005690,15600,15600,15600,15600,0
|
|
20240425,125700,1071005690,15600,15600,15600,15600,130
|
|
20240425,125600,1068977690,15630,15630,15630,15630,152
|
|
20240425,125500,1066601930,15620,15620,15620,15620,133
|
|
20240425,125400,1064524470,15620,15620,15620,15620,7
|
|
20240425,125300,1064415130,15620,15620,15620,15620,300
|
|
20240425,125200,1059729130,15630,15640,15640,15630,193
|
|
20240425,125100,1056711580,15640,15640,15640,15640,0
|
|
20240425,125000,1056711580,15640,15640,15640,15640,158
|
|
20240425,124900,1054240460,15640,15640,15640,15640,47
|
|
20240425,124800,1053505380,15650,15660,15660,15650,405
|
|
20240425,124700,1047167050,15660,15660,15660,15650,445
|
|
20240425,124600,1040198850,15660,15650,15660,15650,82
|
|
20240425,124500,1038914830,15650,15600,15650,15600,703
|
|
20240425,124400,1027919980,15600,15560,15600,15560,1565
|
|
20240425,124300,1003531890,15550,15530,15560,15530,652
|
|
20240425,124200,993391700,15510,15490,15510,15490,344
|
|
20240425,124100,988062540,15490,15490,15490,15490,0
|
|
20240425,124000,988062540,15490,15490,15490,15490,0
|
|
20240425,123900,988062540,15490,15490,15490,15480,209
|
|
20240425,123800,984826040,15490,15490,15490,15490,81
|
|
20240425,123700,983571350,15470,15470,15470,15470,0
|
|
20240425,123600,983571350,15470,15470,15470,15470,97
|
|
20240425,123500,982070760,15470,15470,15470,15470,46
|
|
20240425,123400,981359140,15450,15440,15450,15440,153
|
|
20240425,123300,978996310,15450,15450,15450,15450,96
|
|
20240425,123200,977513110,15470,15470,15470,15470,90
|
|
20240425,123100,976120810,15470,15460,15500,15460,104
|
|
20240425,123000,974512780,15500,15500,15500,15500,87
|
|
20240425,122900,973164280,15450,15450,15450,15450,0
|
|
20240425,122800,973164280,15450,15440,15450,15440,14
|
|
20240425,122700,972948020,15440,15480,15480,15440,297
|
|
20240425,122600,968357390,15490,15490,15490,15490,14
|
|
20240425,122500,968140530,15490,15490,15490,15490,193
|
|
20240425,122400,965150960,15510,15510,15510,15510,0
|
|
20240425,122300,965150960,15510,15530,15530,15510,270
|
|
20240425,122200,960959800,15500,15500,15500,15500,10
|
|
20240425,122100,960804800,15500,15500,15500,15500,10
|
|
20240425,122000,960649800,15500,15500,15500,15500,193
|
|
20240425,121900,957658300,15490,15490,15490,15490,97
|
|
20240425,121800,956155770,15500,15500,15500,15500,0
|
|
20240425,121700,956155770,15500,15500,15500,15500,97
|
|
20240425,121600,954652270,15500,15500,15500,15500,97
|
|
20240425,121500,953148770,15500,15500,15500,15500,0
|
|
20240425,121400,953148770,15500,15500,15500,15500,96
|
|
20240425,121300,951660770,15500,15500,15500,15500,86
|
|
20240425,121200,950327770,15500,15500,15500,15500,129
|
|
20240425,121100,948328270,15490,15490,15490,15490,0
|
|
20240425,121000,948328270,15490,15450,15490,15450,72
|
|
20240425,120900,947213070,15450,15440,15490,15440,84
|
|
20240425,120800,945912170,15440,15440,15440,15440,16
|
|
20240425,120700,945665130,15490,15430,15490,15430,107
|
|
20240425,120600,944012020,15490,15490,15490,15490,97
|
|
20240425,120500,942509490,15500,15500,15500,15500,2
|
|
20240425,120400,942478490,15500,15410,15500,15410,2028
|
|
20240425,120300,911060840,15410,15420,15420,15410,652
|
|
20240425,120200,901012950,15420,15410,15420,15410,42
|
|
20240425,120100,900365330,15410,15410,15410,15410,98
|
|
20240425,120000,898855150,15450,15460,15460,15450,102
|
|
20240425,115900,897278280,15500,15500,15500,15500,0
|
|
20240425,115800,897278280,15500,15560,15560,15500,305
|
|
20240425,115700,892538960,15540,15540,15540,15540,0
|
|
20240425,115600,892538960,15540,15580,15580,15540,100
|
|
20240425,115500,890984880,15580,15580,15580,15580,97
|
|
20240425,115400,889473620,15570,15570,15570,15570,97
|
|
20240425,115300,887963330,15570,15570,15570,15570,224
|
|
20240425,115200,884475650,15570,15570,15570,15570,100
|
|
20240425,115100,882918650,15570,15570,15580,15570,263
|
|
20240425,115000,878823140,15570,15570,15570,15570,39
|
|
20240425,114900,878215910,15570,15550,15570,15550,290
|
|
20240425,114800,873703260,15550,15540,15550,15540,157
|
|
20240425,114700,871262880,15450,15540,15540,15450,240
|
|
20240425,114600,867546150,15480,15480,15480,15480,1
|
|
20240425,114500,867530670,15410,15490,15490,15410,203
|
|
20240425,114400,864391320,15550,15550,15550,15550,123
|
|
20240425,114300,862478670,15550,15530,15550,15530,233
|
|
20240425,114200,858856630,15540,15540,15540,15540,215
|
|
20240425,114100,855515530,15530,15530,15530,15480,209
|
|
20240425,114000,852274610,15540,15450,15540,15450,1653
|
|
20240425,113900,826671250,15450,15410,15450,15410,114
|
|
20240425,113800,824913420,15400,15380,15400,15380,448
|
|
20240425,113700,818018130,15370,15370,15370,15370,190
|
|
20240425,113600,815097830,15370,15370,15370,15370,211
|
|
20240425,113500,811854760,15360,15360,15360,15360,0
|
|
20240425,113400,811854760,15360,15360,15360,15360,101
|
|
20240425,113300,810303400,15370,15360,15370,15360,158
|
|
20240425,113200,807875140,15360,15360,15360,15360,10
|
|
20240425,113100,807721540,15360,15360,15360,15360,150
|
|
20240425,113000,805417540,15350,15350,15350,15350,97
|
|
20240425,112900,803928590,15350,15350,15360,15350,107
|
|
20240425,112800,802286040,15350,15350,15350,15350,0
|
|
20240425,112700,802286040,15350,15360,15360,15350,23
|
|
20240425,112600,801932980,15360,15360,15360,15350,474
|
|
20240425,112500,794652500,15360,15360,15360,15360,24
|
|
20240425,112400,794283860,15360,15340,15360,15340,52
|
|
20240425,112300,793485900,15340,15320,15340,15320,58
|
|
20240425,112200,792596820,15250,15250,15300,15250,785
|
|
20240425,112100,780604040,15230,15250,15250,15230,133
|
|
20240425,112000,778576420,15240,15230,15240,15230,209
|
|
20240425,111900,775392300,15240,15230,15240,15230,51
|
|
20240425,111800,774615210,15120,15190,15190,15090,10
|
|
20240425,111700,774463760,15190,15230,15230,15190,144
|
|
20240425,111600,772272270,15230,15210,15230,15210,39
|
|
20240425,111500,771678420,15210,15200,15210,15200,131
|
|
20240425,111400,769686910,15240,15240,15240,15240,0
|
|
20240425,111300,769686910,15240,15240,15240,15240,137
|
|
20240425,111200,767599030,15240,15240,15240,15240,76
|
|
20240425,111100,766440790,15260,15260,15260,15260,97
|
|
20240425,111000,764960570,15280,15280,15280,15280,0
|
|
20240425,110900,764960570,15280,15240,15280,15220,597
|
|
20240425,110800,755868300,15220,15190,15280,15190,464
|
|
20240425,110700,748795280,15250,15210,15250,15210,508
|
|
20240425,110600,741055340,15200,15210,15210,15200,201
|
|
20240425,110500,737999100,15230,15210,15230,15210,336
|
|
20240425,110400,732885930,15210,15210,15210,15210,132
|
|
20240425,110300,730878210,15200,15140,15200,15140,1016
|
|
20240425,110200,715450440,15130,15070,15130,15070,1818
|
|
20240425,110100,687966770,15050,15050,15050,15050,193
|
|
20240425,110000,685062120,15080,15080,15080,15080,68
|
|
20240425,105900,684036680,15080,15040,15080,15040,195
|
|
20240425,105800,681101860,15050,15030,15050,15030,102
|
|
20240425,105700,679568680,15060,15060,15060,15060,1
|
|
20240425,105600,679553620,15070,15060,15070,15060,107
|
|
20240425,105500,677942100,15060,15020,15060,15020,29
|
|
20240425,105400,677505710,15020,14980,15020,14980,118
|
|
20240425,105300,675734850,14980,15000,15000,14980,223
|
|
20240425,105200,672389870,15000,14990,15000,14990,15
|
|
20240425,105100,672164970,14990,14990,14990,14990,0
|
|
20240425,105000,672164970,14990,14980,14990,14980,5
|
|
20240425,104900,672090030,14970,14970,14970,14970,98
|
|
20240425,104800,670622970,14970,14970,14970,14970,0
|
|
20240425,104700,670622970,14970,14970,14970,14970,0
|
|
20240425,104600,670622970,14970,14970,14970,14970,0
|
|
20240425,104500,670622970,14970,14970,14970,14970,0
|
|
20240425,104400,670622970,14970,14970,14970,14970,0
|
|
20240425,104300,670622970,14970,14970,14970,14970,110
|
|
20240425,104200,668976270,14970,14970,14970,14970,114
|
|
20240425,104100,667269690,14970,14970,14970,14970,0
|
|
20240425,104000,667269690,14970,14960,14970,14910,87
|
|
20240425,103900,665967500,14960,14960,14960,14960,0
|
|
20240425,103800,665967500,14960,14950,14960,14950,80
|
|
20240425,103700,664770800,14960,14960,14960,14960,0
|
|
20240425,103600,664770800,14960,14960,14960,14960,0
|
|
20240425,103500,664770800,14960,14950,14960,14950,20
|
|
20240425,103400,664471750,14950,14950,14950,14860,243
|
|
20240425,103300,660852900,14950,14950,14950,14950,0
|
|
20240425,103200,660852900,14950,14940,14950,14940,59
|
|
20240425,103100,659971370,14940,14930,14940,14930,50
|
|
20240425,103000,659224780,14940,14940,14940,14940,0
|
|
20240425,102900,659224780,14940,14860,14940,14860,6
|
|
20240425,102800,659135220,14860,14860,14860,14860,23
|
|
20240425,102700,658793440,14860,14870,14870,14860,120
|
|
20240425,102600,657009740,14970,14890,14970,14890,6
|
|
20240425,102500,656920320,14860,14890,14890,14860,112
|
|
20240425,102400,655255820,14890,14900,14900,14880,73
|
|
20240425,102300,654168240,14950,14950,14950,14950,0
|
|
20240425,102200,654168240,14950,14950,14950,14950,30
|
|
20240425,102100,653719740,14960,14900,14960,14870,191
|
|
20240425,102000,650875860,14900,14900,15000,14900,250
|
|
20240425,101900,647149590,14900,14880,14900,14850,1634
|
|
20240425,101800,622855760,14880,14890,14890,14860,218
|
|
20240425,101700,619612700,14860,14930,14930,14860,3595
|
|
20240425,101600,566036610,14930,14940,14940,14930,635
|
|
20240425,101500,556550080,14940,14970,14970,14940,64
|
|
20240425,101400,555593850,15000,15000,15000,15000,0
|
|
20240425,101300,555593850,15000,14960,15000,14960,51
|
|
20240425,101200,554829350,14960,14980,14980,14940,111
|
|
20240425,101100,553170230,14990,15000,15000,14990,11
|
|
20240425,101000,553005240,14940,14940,15000,14940,315
|
|
20240425,100900,548299080,14950,14990,14990,14950,252
|
|
20240425,100800,544531520,15000,15000,15000,15000,1
|
|
20240425,100700,544516520,15000,15000,15000,15000,2
|
|
20240425,100600,544486520,14950,14960,14960,14950,121
|
|
20240425,100500,542676670,15000,15000,15000,14950,93
|
|
20240425,100400,541283670,15000,15000,15000,15000,1
|
|
20240425,100300,541268670,15010,14950,15010,14940,174
|
|
20240425,100200,538665230,14940,14940,14940,14940,0
|
|
20240425,100100,538665230,14940,14940,14940,14940,0
|
|
20240425,100000,538665230,14940,14960,15010,14940,126
|
|
20240425,095900,536781560,15010,15010,15010,15010,10
|
|
20240425,095800,536631460,15010,15010,15010,15010,8
|
|
20240425,095700,536511380,15010,14940,15010,14920,129
|
|
20240425,095600,534585150,15020,14940,15020,14940,15
|
|
20240425,095500,534360650,14940,14930,14940,14930,103
|
|
20240425,095400,532822000,15030,15020,15030,14930,150
|
|
20240425,095300,530577790,15020,14990,15020,14990,10
|
|
20240425,095200,530427670,14980,14940,14980,14940,20
|
|
20240425,095100,530128730,14940,15030,15050,14920,121
|
|
20240425,095000,528319190,15020,14920,15020,14920,117
|
|
20240425,094900,526572220,14920,14920,14920,14910,74
|
|
20240425,094800,525468640,14920,14950,14950,14920,172
|
|
20240425,094700,522898690,14950,14920,15010,14920,497
|
|
20240425,094600,515449160,14900,14950,14950,14900,1032
|
|
20240425,094500,500067580,14920,14960,14960,14920,304
|
|
20240425,094400,495528120,14960,14960,14960,14960,0
|
|
20240425,094300,495528120,14960,14960,14960,14960,3
|
|
20240425,094200,495483240,14930,14940,14940,14930,153
|
|
20240425,094100,493198690,14930,14930,14930,14930,5
|
|
20240425,094000,493124040,14930,14950,14950,14920,477
|
|
20240425,093900,486002250,14970,15030,15070,14950,515
|
|
20240425,093800,478297390,15020,15020,15020,15000,138
|
|
20240425,093700,476225890,15020,14990,15020,14960,15
|
|
20240425,093600,476001070,15020,15050,15060,14950,353
|
|
20240425,093500,470716250,15050,15000,15050,15000,12
|
|
20240425,093400,470535700,14970,14980,14980,14960,255
|
|
20240425,093300,466716790,14980,15070,15070,14970,298
|
|
20240425,093200,462252370,15060,15030,15080,15030,29
|
|
20240425,093100,461815520,15090,15090,15090,15090,0
|
|
20240425,093000,461815520,15090,14970,15090,14950,151
|
|
20240425,092900,459556640,14950,14930,15100,14920,1071
|
|
20240425,092800,443406790,14920,15000,15000,14920,84
|
|
20240425,092700,442153400,14910,14990,14990,14910,149
|
|
20240425,092600,439929260,15010,14950,15050,14950,23
|
|
20240425,092500,439584920,14950,14990,14990,14950,23
|
|
20240425,092400,439240370,14990,15080,15080,14980,857
|
|
20240425,092300,426398050,15040,15040,15040,15040,141
|
|
20240425,092200,424277410,15100,14900,15100,14840,6718
|
|
20240425,092100,324033340,14840,14850,14900,14810,401
|
|
20240425,092000,318086160,14850,14970,14970,14800,4266
|
|
20240425,091900,254647550,14970,14970,14970,14970,222
|
|
20240425,091800,251324210,14960,15000,15000,14960,2259
|
|
20240425,091700,217445550,15000,15040,15040,15000,22
|
|
20240425,091600,217114710,15040,15020,15040,14900,1199
|
|
20240425,091500,199153030,15010,15120,15120,15010,919
|
|
20240425,091400,185330310,15110,15070,15110,15050,350
|
|
20240425,091300,180055750,15060,15080,15080,15060,1217
|
|
20240425,091200,161717510,15080,15180,15180,15080,1077
|
|
20240425,091100,145447880,15160,15190,15190,15160,34
|
|
20240425,091000,144932090,15190,15180,15190,15080,493
|
|
20240425,090900,137449000,15190,15200,15200,15070,87
|
|
20240425,090800,136128650,15190,15020,15200,15010,632
|
|
20240425,090700,126590850,15000,15000,15000,15000,176
|
|
20240425,090600,123950850,15210,15230,15250,14850,5093
|
|
20240425,090500,47238220,15230,15280,15280,15230,899
|
|
20240425,090400,33522690,15280,15290,15290,15280,111
|
|
20240425,090300,31826580,15290,15320,15320,15290,223
|
|
20240425,090200,28410340,15320,15320,15350,15320,832
|
|
20240425,090100,15657460,15320,15330,15330,15250,525
|
|
20240425,090000,7622620,15400,15480,15490,15340,494
|