628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,192500,313641040,6100,6100,6100,6100,1692
|
|
20240425,192400,313641040,6100,6100,6100,6100,0
|
|
20240425,192300,313641040,6100,6100,6100,6100,0
|
|
20240425,192200,313641040,6100,6100,6100,6100,0
|
|
20240425,192100,313641040,6100,6100,6100,6100,0
|
|
20240425,192000,313641040,6100,6100,6100,6100,0
|
|
20240425,191900,313641040,6100,6100,6100,6100,0
|
|
20240425,191800,313641040,6100,6100,6100,6100,0
|
|
20240425,191700,313641040,6100,6100,6100,6100,0
|
|
20240425,191600,313641040,6100,6100,6100,6100,0
|
|
20240425,191500,313641040,6100,6100,6100,6100,0
|
|
20240425,191400,313641040,6100,6100,6100,6100,0
|
|
20240425,191300,313641040,6100,6100,6100,6100,0
|
|
20240425,191200,313641040,6100,6100,6100,6100,0
|
|
20240425,191100,313641040,6100,6100,6100,6100,0
|
|
20240425,191000,313641040,6100,6100,6100,6100,0
|
|
20240425,190900,313641040,6100,6100,6100,6100,0
|
|
20240425,190800,313641040,6100,6100,6100,6100,0
|
|
20240425,190700,313641040,6100,6100,6100,6100,0
|
|
20240425,190600,313641040,6100,6100,6100,6100,0
|
|
20240425,190500,313641040,6100,6100,6100,6100,0
|
|
20240425,190400,313641040,6100,6100,6100,6100,0
|
|
20240425,190300,313641040,6100,6100,6100,6100,0
|
|
20240425,190200,313641040,6100,6100,6100,6100,0
|
|
20240425,190100,313641040,6100,6100,6100,6100,0
|
|
20240425,190000,313641040,6100,6100,6100,6100,0
|
|
20240425,185900,313641040,6100,6100,6100,6100,0
|
|
20240425,185800,313641040,6100,6100,6100,6100,0
|
|
20240425,185700,313641040,6100,6100,6100,6100,0
|
|
20240425,185600,313641040,6100,6100,6100,6100,0
|
|
20240425,185500,313641040,6100,6100,6100,6100,1692
|
|
20240425,185400,313641040,6100,6100,6100,6100,0
|
|
20240425,185300,313641040,6100,6100,6100,6100,0
|
|
20240425,185200,313641040,6100,6100,6100,6100,0
|
|
20240425,185100,313641040,6100,6100,6100,6100,0
|
|
20240425,185000,313641040,6100,6100,6100,6100,0
|
|
20240425,184900,313641040,6100,6100,6100,6100,0
|
|
20240425,184800,313641040,6100,6100,6100,6100,0
|
|
20240425,184700,313641040,6100,6100,6100,6100,0
|
|
20240425,184600,313641040,6100,6100,6100,6100,0
|
|
20240425,184500,313641040,6100,6100,6100,6100,0
|
|
20240425,184400,313641040,6100,6100,6100,6100,0
|
|
20240425,184300,313641040,6100,6100,6100,6100,0
|
|
20240425,184200,313641040,6100,6100,6100,6100,0
|
|
20240425,184100,313641040,6100,6100,6100,6100,0
|
|
20240425,184000,313641040,6100,6100,6100,6100,0
|
|
20240425,183900,313641040,6100,6100,6100,6100,0
|
|
20240425,183800,313641040,6100,6100,6100,6100,0
|
|
20240425,183700,313641040,6100,6100,6100,6100,0
|
|
20240425,183600,313641040,6100,6100,6100,6100,0
|
|
20240425,183500,313641040,6100,6100,6100,6100,0
|
|
20240425,183400,313641040,6100,6100,6100,6100,0
|
|
20240425,183300,313641040,6100,6100,6100,6100,0
|
|
20240425,183200,313641040,6100,6100,6100,6100,0
|
|
20240425,183100,313641040,6100,6100,6100,6100,0
|
|
20240425,183000,313641040,6100,6100,6100,6100,0
|
|
20240425,182900,313641040,6100,6100,6100,6100,0
|
|
20240425,182800,313641040,6100,6100,6100,6100,0
|
|
20240425,182700,313641040,6100,6100,6100,6100,0
|
|
20240425,182600,313641040,6100,6100,6100,6100,0
|
|
20240425,182500,313641040,6100,6100,6100,6100,1692
|
|
20240425,182400,313641040,6100,6100,6100,6100,0
|
|
20240425,182300,313641040,6100,6100,6100,6100,0
|
|
20240425,182200,313641040,6100,6100,6100,6100,0
|
|
20240425,182100,313641040,6100,6100,6100,6100,0
|
|
20240425,182000,313641040,6100,6100,6100,6100,0
|
|
20240425,181900,313641040,6100,6100,6100,6100,0
|
|
20240425,181800,313641040,6100,6100,6100,6100,0
|
|
20240425,181700,313641040,6100,6100,6100,6100,0
|
|
20240425,181600,313641040,6100,6100,6100,6100,0
|
|
20240425,181500,313641040,6100,6100,6100,6100,0
|
|
20240425,181400,313641040,6100,6100,6100,6100,0
|
|
20240425,181300,313641040,6100,6100,6100,6100,0
|
|
20240425,181200,313641040,6100,6100,6100,6100,0
|
|
20240425,181100,313641040,6100,6100,6100,6100,0
|
|
20240425,181000,313641040,6100,6100,6100,6100,0
|
|
20240425,180900,313641040,6100,6100,6100,6100,0
|
|
20240425,180800,313641040,6100,6100,6100,6100,0
|
|
20240425,180700,313641040,6100,6100,6100,6100,0
|
|
20240425,180600,313641040,6100,6100,6100,6100,0
|
|
20240425,180500,313641040,6100,6100,6100,6100,0
|
|
20240425,180400,313641040,6100,6100,6100,6100,0
|
|
20240425,180300,313641040,6100,6100,6100,6100,0
|
|
20240425,180200,313641040,6100,6100,6100,6100,0
|
|
20240425,180100,313641040,6100,6100,6100,6100,0
|
|
20240425,180000,313641040,6100,6100,6100,6100,0
|
|
20240425,175900,313641040,6100,6100,6100,6100,0
|
|
20240425,175800,313641040,6100,6100,6100,6100,0
|
|
20240425,175700,313641040,6100,6100,6100,6100,0
|
|
20240425,175600,313641040,6100,6100,6100,6100,0
|
|
20240425,175500,313641040,6100,6100,6100,6100,1692
|
|
20240425,175400,313641040,6100,6100,6100,6100,0
|
|
20240425,175300,313641040,6100,6100,6100,6100,0
|
|
20240425,175200,313641040,6100,6100,6100,6100,0
|
|
20240425,175100,313641040,6100,6100,6100,6100,0
|
|
20240425,175000,313641040,6100,6100,6100,6100,0
|
|
20240425,174900,313641040,6100,6100,6100,6100,0
|
|
20240425,174800,313641040,6100,6100,6100,6100,0
|
|
20240425,174700,313641040,6100,6100,6100,6100,0
|
|
20240425,174600,313641040,6100,6100,6100,6100,0
|
|
20240425,174500,313641040,6100,6100,6100,6100,0
|
|
20240425,174400,313641040,6100,6100,6100,6100,0
|
|
20240425,174300,313641040,6100,6100,6100,6100,0
|
|
20240425,174200,313641040,6100,6100,6100,6100,0
|
|
20240425,174100,313641040,6100,6100,6100,6100,0
|
|
20240425,174000,313641040,6100,6100,6100,6100,0
|
|
20240425,173900,313641040,6100,6100,6100,6100,0
|
|
20240425,173800,313641040,6100,6100,6100,6100,0
|
|
20240425,173700,313641040,6100,6100,6100,6100,0
|
|
20240425,173600,313641040,6100,6100,6100,6100,0
|
|
20240425,173500,313641040,6100,6100,6100,6100,0
|
|
20240425,173400,313641040,6100,6100,6100,6100,0
|
|
20240425,173300,313641040,6100,6100,6100,6100,0
|
|
20240425,173200,313641040,6100,6100,6100,6100,0
|
|
20240425,173100,313641040,6100,6100,6100,6100,0
|
|
20240425,173000,313641040,6100,6100,6100,6100,0
|
|
20240425,172900,313641040,6100,6100,6100,6100,0
|
|
20240425,172800,313641040,6100,6100,6100,6100,0
|
|
20240425,172700,313641040,6100,6100,6100,6100,0
|
|
20240425,172600,313641040,6100,6100,6100,6100,0
|
|
20240425,172500,313641040,6100,6100,6100,6100,1692
|
|
20240425,172400,313641040,6100,6100,6100,6100,0
|
|
20240425,172300,313641040,6100,6100,6100,6100,0
|
|
20240425,172200,313641040,6100,6100,6100,6100,0
|
|
20240425,172100,313641040,6100,6100,6100,6100,0
|
|
20240425,172000,313641040,6100,6100,6100,6100,0
|
|
20240425,171900,313641040,6100,6100,6100,6100,0
|
|
20240425,171800,313641040,6100,6100,6100,6100,0
|
|
20240425,171700,313641040,6100,6100,6100,6100,0
|
|
20240425,171600,313641040,6100,6100,6100,6100,0
|
|
20240425,171500,313641040,6100,6100,6100,6100,0
|
|
20240425,171400,313641040,6100,6100,6100,6100,0
|
|
20240425,171300,313641040,6100,6100,6100,6100,0
|
|
20240425,171200,313641040,6100,6100,6100,6100,0
|
|
20240425,171100,313641040,6100,6100,6100,6100,0
|
|
20240425,171000,313641040,6100,6100,6100,6100,0
|
|
20240425,170900,313641040,6100,6100,6100,6100,0
|
|
20240425,170800,313641040,6100,6100,6100,6100,0
|
|
20240425,170700,313641040,6100,6100,6100,6100,0
|
|
20240425,170600,313641040,6100,6100,6100,6100,0
|
|
20240425,170500,313641040,6100,6100,6100,6100,0
|
|
20240425,170400,313641040,6100,6100,6100,6100,0
|
|
20240425,170300,313641040,6100,6100,6100,6100,0
|
|
20240425,170200,313641040,6100,6100,6100,6100,0
|
|
20240425,170100,313641040,6100,6100,6100,6100,0
|
|
20240425,170000,313641040,6100,6100,6100,6100,0
|
|
20240425,165900,313641040,6100,6100,6100,6100,0
|
|
20240425,165800,313641040,6100,6100,6100,6100,0
|
|
20240425,165700,313641040,6100,6100,6100,6100,0
|
|
20240425,165600,313641040,6100,6100,6100,6100,0
|
|
20240425,165500,313641040,6100,6100,6100,6100,1692
|
|
20240425,165400,313641040,6100,6100,6100,6100,0
|
|
20240425,165300,313641040,6100,6100,6100,6100,0
|
|
20240425,165200,313641040,6100,6100,6100,6100,0
|
|
20240425,165100,313641040,6100,6100,6100,6100,0
|
|
20240425,165000,313641040,6100,6100,6100,6100,0
|
|
20240425,164900,313641040,6100,6100,6100,6100,0
|
|
20240425,164800,313641040,6100,6100,6100,6100,0
|
|
20240425,164700,313641040,6100,6100,6100,6100,0
|
|
20240425,164600,313641040,6100,6100,6100,6100,0
|
|
20240425,164500,313641040,6100,6100,6100,6100,0
|
|
20240425,164400,313641040,6100,6100,6100,6100,0
|
|
20240425,164300,313641040,6100,6100,6100,6100,0
|
|
20240425,164200,313641040,6100,6100,6100,6100,0
|
|
20240425,164100,313641040,6100,6100,6100,6100,0
|
|
20240425,164000,313641040,6100,6100,6100,6100,0
|
|
20240425,163900,313641040,6100,6100,6100,6100,0
|
|
20240425,163800,313641040,6100,6100,6100,6100,0
|
|
20240425,163700,313641040,6100,6100,6100,6100,0
|
|
20240425,163600,313641040,6100,6100,6100,6100,0
|
|
20240425,163500,313641040,6100,6100,6100,6100,0
|
|
20240425,163400,313641040,6100,6100,6100,6100,0
|
|
20240425,163300,313641040,6100,6100,6100,6100,0
|
|
20240425,163200,313641040,6100,6100,6100,6100,0
|
|
20240425,163100,313641040,6100,6100,6100,6100,0
|
|
20240425,163000,313641040,6100,6100,6100,6100,0
|
|
20240425,162900,313641040,6100,6100,6100,6100,0
|
|
20240425,162800,313641040,6100,6100,6100,6100,0
|
|
20240425,162700,313641040,6100,6100,6100,6100,0
|
|
20240425,162600,313641040,6100,6100,6100,6100,0
|
|
20240425,162500,313641040,6100,6100,6100,6100,1692
|
|
20240425,162400,313641040,6100,6100,6100,6100,0
|
|
20240425,162300,313641040,6100,6100,6100,6100,0
|
|
20240425,162200,313641040,6100,6100,6100,6100,0
|
|
20240425,162100,313641040,6100,6100,6100,6100,0
|
|
20240425,162000,313641040,6100,6100,6100,6100,0
|
|
20240425,161900,313641040,6100,6100,6100,6100,0
|
|
20240425,161800,313641040,6100,6100,6100,6100,0
|
|
20240425,161700,313641040,6100,6100,6100,6100,0
|
|
20240425,161600,313641040,6100,6100,6100,6100,0
|
|
20240425,161500,313641040,6100,6100,6100,6100,0
|
|
20240425,161400,313641040,6100,6100,6100,6100,0
|
|
20240425,161300,313641040,6100,6100,6100,6100,0
|
|
20240425,161200,313641040,6100,6100,6100,6100,0
|
|
20240425,161100,313641040,6100,6100,6100,6100,0
|
|
20240425,161000,313641040,6100,6100,6100,6100,0
|
|
20240425,160900,313641040,6100,6100,6100,6100,0
|
|
20240425,160800,313641040,6100,6100,6100,6100,0
|
|
20240425,160700,313641040,6100,6100,6100,6100,0
|
|
20240425,160600,313641040,6100,6100,6100,6100,0
|
|
20240425,160500,313641040,6100,6100,6100,6100,0
|
|
20240425,160400,313641040,6100,6100,6100,6100,0
|
|
20240425,160300,313641040,6100,6100,6100,6100,0
|
|
20240425,160200,313641040,6100,6100,6100,6100,0
|
|
20240425,160100,313641040,6100,6100,6100,6100,0
|
|
20240425,160000,313641040,6100,6100,6100,6100,0
|
|
20240425,155900,313641040,6100,6100,6100,6100,0
|
|
20240425,155800,313641040,6100,6100,6100,6100,0
|
|
20240425,155700,313641040,6100,6100,6100,6100,0
|
|
20240425,155600,313641040,6100,6100,6100,6100,0
|
|
20240425,155500,313641040,6100,6100,6100,6100,1692
|
|
20240425,155400,313641040,6100,6100,6100,6100,0
|
|
20240425,155300,313641040,6100,6100,6100,6100,0
|
|
20240425,155200,313641040,6100,6100,6100,6100,0
|
|
20240425,155100,313641040,6100,6100,6100,6100,0
|
|
20240425,155000,313641040,6100,6100,6100,6100,0
|
|
20240425,154900,313641040,6100,6100,6100,6100,0
|
|
20240425,154800,313641040,6100,6100,6100,6100,0
|
|
20240425,154700,313641040,6100,6100,6100,6100,0
|
|
20240425,154600,313641040,6100,6100,6100,6100,0
|
|
20240425,154500,313641040,6100,6100,6100,6100,0
|
|
20240425,154400,313641040,6100,6100,6100,6100,0
|
|
20240425,154300,313641040,6100,6100,6100,6100,0
|
|
20240425,154200,313641040,6100,6100,6100,6100,0
|
|
20240425,154100,313641040,6100,6100,6100,6100,0
|
|
20240425,154000,313641040,6100,6100,6100,6100,0
|
|
20240425,153900,313641040,6100,6100,6100,6100,0
|
|
20240425,153800,313641040,6100,6100,6100,6100,0
|
|
20240425,153700,313641040,6100,6100,6100,6100,0
|
|
20240425,153600,313641040,6100,6100,6100,6100,0
|
|
20240425,153500,313641040,6100,6100,6100,6100,0
|
|
20240425,153400,313641040,6100,6100,6100,6100,0
|
|
20240425,153300,313641040,6100,6100,6100,6100,0
|
|
20240425,153200,313641040,6100,6100,6100,6100,0
|
|
20240425,153100,313641040,6100,6100,6100,6100,0
|
|
20240425,153000,313641040,6100,6100,6100,6100,1692
|
|
20240425,152900,303319840,6100,6100,6100,6100,0
|
|
20240425,152800,303319840,6100,6100,6100,6100,0
|
|
20240425,152700,303319840,6100,6100,6100,6100,0
|
|
20240425,152600,303319840,6100,6100,6100,6100,0
|
|
20240425,152500,303319840,6100,6100,6100,6100,0
|
|
20240425,152400,303319840,6100,6100,6100,6100,0
|
|
20240425,152300,303319840,6100,6100,6100,6100,0
|
|
20240425,152200,303319840,6100,6100,6100,6100,0
|
|
20240425,152100,303319840,6100,6100,6100,6100,0
|
|
20240425,152000,303319840,6100,6100,6100,6100,0
|
|
20240425,151900,303319840,6100,6110,6110,6100,25
|
|
20240425,151800,303167130,6100,6090,6100,6070,200
|
|
20240425,151700,301949180,6080,6090,6090,6080,215
|
|
20240425,151600,300639940,6080,6090,6090,6080,186
|
|
20240425,151500,299507270,6100,6100,6100,6100,0
|
|
20240425,151400,299507270,6100,6100,6100,6090,61
|
|
20240425,151300,299135670,6090,6090,6090,6090,106
|
|
20240425,151200,298490130,6100,6100,6100,6100,0
|
|
20240425,151100,298490130,6100,6100,6100,6100,1
|
|
20240425,151000,298484030,6100,6100,6100,6100,0
|
|
20240425,150900,298484030,6100,6090,6100,6090,19
|
|
20240425,150800,298368270,6080,6080,6080,6080,215
|
|
20240425,150700,297061070,6090,6090,6090,6090,0
|
|
20240425,150600,297061070,6090,6090,6090,6090,0
|
|
20240425,150500,297061070,6090,6090,6090,6090,10
|
|
20240425,150400,297000170,6090,6090,6090,6090,76
|
|
20240425,150300,296537330,6100,6100,6100,6100,0
|
|
20240425,150200,296537330,6100,6100,6100,6100,0
|
|
20240425,150100,296537330,6100,6100,6100,6100,0
|
|
20240425,150000,296537330,6100,6090,6100,6090,19
|
|
20240425,145900,296421590,6090,6090,6090,6090,0
|
|
20240425,145800,296421590,6090,6090,6090,6090,0
|
|
20240425,145700,296421590,6090,6090,6090,6090,9
|
|
20240425,145600,296366780,6100,6090,6100,6090,3
|
|
20240425,145500,296348500,6090,6090,6090,6090,9
|
|
20240425,145400,296293690,6100,6110,6110,6100,21
|
|
20240425,145300,296165580,6090,6090,6090,6090,0
|
|
20240425,145200,296165580,6090,6090,6090,6090,29
|
|
20240425,145100,295988970,6090,6090,6090,6090,15
|
|
20240425,145000,295897620,6090,6090,6090,6090,9
|
|
20240425,144900,295842810,6090,6090,6090,6090,0
|
|
20240425,144800,295842810,6090,6090,6090,6090,0
|
|
20240425,144700,295842810,6090,6090,6110,6090,272
|
|
20240425,144600,294183330,6090,6090,6090,6070,265
|
|
20240425,144500,292569760,6090,6090,6090,6090,9
|
|
20240425,144400,292514950,6090,6090,6090,6090,0
|
|
20240425,144300,292514950,6090,6100,6100,6090,765
|
|
20240425,144200,287856070,6100,6100,6100,6100,9
|
|
20240425,144100,287801170,6110,6100,6110,6100,49
|
|
20240425,144000,287502070,6090,6090,6090,6090,9
|
|
20240425,143900,287447260,6090,6090,6090,6090,0
|
|
20240425,143800,287447260,6090,6090,6090,6090,9
|
|
20240425,143700,287392450,6090,6090,6090,6090,0
|
|
20240425,143600,287392450,6090,6090,6090,6090,7
|
|
20240425,143500,287349820,6090,6090,6090,6090,14
|
|
20240425,143400,287264560,6060,6100,6100,6050,7372
|
|
20240425,143300,242595550,6090,6090,6090,6090,9
|
|
20240425,143200,242540740,6090,6090,6090,6090,0
|
|
20240425,143100,242540740,6090,6090,6090,6090,56
|
|
20240425,143000,242199700,6090,6110,6110,6090,284
|
|
20240425,142900,240464940,6090,6090,6090,6090,0
|
|
20240425,142800,240464940,6090,6100,6100,6090,9
|
|
20240425,142700,240410120,6090,6090,6090,6090,0
|
|
20240425,142600,240410120,6090,6090,6090,6090,0
|
|
20240425,142500,240410120,6090,6090,6090,6090,10
|
|
20240425,142400,240349220,6080,6080,6080,6080,0
|
|
20240425,142300,240349220,6080,6080,6080,6080,9
|
|
20240425,142200,240294500,6070,6070,6070,6070,30
|
|
20240425,142100,240112400,6100,6080,6100,6070,373
|
|
20240425,142000,237838420,6080,6130,6130,6050,6055
|
|
20240425,141900,201043280,6130,6130,6130,6130,1
|
|
20240425,141800,201037150,6130,6130,6130,6130,9
|
|
20240425,141700,200981980,6130,6130,6130,6130,0
|
|
20240425,141600,200981980,6130,6130,6130,6130,9
|
|
20240425,141500,200926810,6140,6140,6140,6140,1
|
|
20240425,141400,200920670,6130,6130,6130,6130,0
|
|
20240425,141300,200920670,6130,6140,6140,6130,18
|
|
20240425,141200,200810320,6130,6130,6130,6130,8
|
|
20240425,141100,200761280,6130,6130,6130,6130,1
|
|
20240425,141000,200755150,6140,6140,6140,6140,0
|
|
20240425,140900,200755150,6140,6140,6140,6140,0
|
|
20240425,140800,200755150,6140,6150,6150,6140,2
|
|
20240425,140700,200742860,6150,6140,6150,6140,209
|
|
20240425,140600,199459590,6120,6120,6120,6120,9
|
|
20240425,140500,199404510,6120,6120,6120,6120,0
|
|
20240425,140400,199404510,6120,6120,6120,6120,0
|
|
20240425,140300,199404510,6120,6120,6120,6120,10
|
|
20240425,140200,199343310,6110,6110,6110,6110,0
|
|
20240425,140100,199343310,6110,6110,6110,6110,9
|
|
20240425,140000,199288320,6100,6110,6130,6100,1097
|
|
20240425,135900,192580870,6100,6110,6110,6100,109
|
|
20240425,135800,191915010,6120,6120,6120,6120,0
|
|
20240425,135700,191915010,6120,6120,6120,6120,0
|
|
20240425,135600,191915010,6120,6120,6120,6120,1
|
|
20240425,135500,191908890,6130,6130,6130,6130,1
|
|
20240425,135400,191902760,6140,6110,6140,6110,39
|
|
20240425,135300,191664440,6110,6110,6110,6110,0
|
|
20240425,135200,191664440,6110,6110,6110,6110,0
|
|
20240425,135100,191664440,6110,6110,6110,6110,10
|
|
20240425,135000,191603340,6110,6110,6110,6110,0
|
|
20240425,134900,191603340,6110,6110,6110,6110,9
|
|
20240425,134800,191548350,6110,6110,6110,6110,55
|
|
20240425,134700,191212300,6110,6110,6110,6110,0
|
|
20240425,134600,191212300,6110,6110,6110,6110,9
|
|
20240425,134500,191157310,6110,6110,6110,6110,0
|
|
20240425,134400,191157310,6110,6110,6110,6110,15
|
|
20240425,134300,191065660,6110,6110,6110,6110,0
|
|
20240425,134200,191065660,6110,6110,6110,6110,0
|
|
20240425,134100,191065660,6110,6110,6110,6110,10
|
|
20240425,134000,191004560,6120,6120,6120,6120,736
|
|
20240425,133900,186500240,6130,6130,6130,6130,3
|
|
20240425,133800,186481850,6120,6120,6120,6120,0
|
|
20240425,133700,186481850,6120,6120,6120,6120,9
|
|
20240425,133600,186426770,6120,6120,6120,6120,0
|
|
20240425,133500,186426770,6120,6120,6120,6120,0
|
|
20240425,133400,186426770,6120,6120,6120,6120,9
|
|
20240425,133300,186371690,6120,6120,6120,6120,0
|
|
20240425,133200,186371690,6120,6120,6120,6120,258
|
|
20240425,133100,184792730,6120,6120,6120,6120,0
|
|
20240425,133000,184792730,6120,6120,6120,6120,0
|
|
20240425,132900,184792730,6120,6120,6120,6120,10
|
|
20240425,132800,184731530,6120,6120,6120,6120,0
|
|
20240425,132700,184731530,6120,6120,6120,6120,9
|
|
20240425,132600,184676450,6120,6120,6120,6120,0
|
|
20240425,132500,184676450,6120,6120,6120,6120,8
|
|
20240425,132400,184627490,6120,6140,6140,6120,3
|
|
20240425,132300,184609100,6110,6110,6110,6110,0
|
|
20240425,132200,184609100,6110,6110,6110,6110,217
|
|
20240425,132100,183283230,6110,6130,6130,6100,2105
|
|
20240425,132000,170432410,6120,6120,6120,6120,0
|
|
20240425,131900,170432410,6120,6120,6120,6120,10
|
|
20240425,131800,170371210,6120,6120,6120,6120,0
|
|
20240425,131700,170371210,6120,6120,6120,6120,20
|
|
20240425,131600,170248810,6120,6120,6120,6120,0
|
|
20240425,131500,170248810,6120,6120,6120,6120,15
|
|
20240425,131400,170157010,6130,6130,6130,6130,0
|
|
20240425,131300,170157010,6130,6130,6130,6130,0
|
|
20240425,131200,170157010,6130,6130,6130,6130,1
|
|
20240425,131100,170150880,6140,6140,6140,6140,1
|
|
20240425,131000,170144740,6140,6140,6140,6140,2
|
|
20240425,130900,170132460,6150,6150,6150,6150,5
|
|
20240425,130800,170101710,6150,6120,6150,6120,2
|
|
20240425,130700,170089440,6120,6120,6120,6120,9
|
|
20240425,130600,170034360,6110,6110,6110,6110,0
|
|
20240425,130500,170034360,6110,6120,6120,6110,11
|
|
20240425,130400,169967060,6110,6110,6110,6110,0
|
|
20240425,130300,169967060,6110,6110,6110,6110,0
|
|
20240425,130200,169967060,6110,6110,6110,6110,9
|
|
20240425,130100,169912070,6110,6110,6110,6110,0
|
|
20240425,130000,169912070,6110,6110,6110,6110,9
|
|
20240425,125900,169857080,6110,6110,6110,6110,0
|
|
20240425,125800,169857080,6110,6110,6110,6110,10
|
|
20240425,125700,169795980,6110,6110,6110,6110,0
|
|
20240425,125600,169795980,6110,6110,6110,6110,0
|
|
20240425,125500,169795980,6110,6150,6150,6110,46
|
|
20240425,125400,169513520,6150,6110,6150,6110,3
|
|
20240425,125300,169495150,6100,6100,6100,6100,15
|
|
20240425,125200,169403650,6110,6110,6110,6110,0
|
|
20240425,125100,169403650,6110,6110,6110,6110,0
|
|
20240425,125000,169403650,6110,6110,6110,6110,9
|
|
20240425,124900,169348660,6100,6120,6120,6100,632
|
|
20240425,124800,165489300,6120,6130,6130,6120,5
|
|
20240425,124700,165458660,6120,6120,6120,6120,0
|
|
20240425,124600,165458660,6120,6120,6120,6120,0
|
|
20240425,124500,165458660,6120,6120,6120,6120,9
|
|
20240425,124400,165403580,6140,6140,6140,6140,20
|
|
20240425,124300,165280780,6120,6120,6120,6120,9
|
|
20240425,124200,165225700,6120,6120,6120,6120,0
|
|
20240425,124100,165225700,6120,6130,6140,6120,123
|
|
20240425,124000,164470780,6120,6120,6120,6120,9
|
|
20240425,123900,164415700,6120,6120,6120,6120,0
|
|
20240425,123800,164415700,6120,6120,6120,6120,17
|
|
20240425,123700,164311660,6120,6120,6120,6120,0
|
|
20240425,123600,164311660,6120,6120,6120,6120,2
|
|
20240425,123500,164299420,6110,6110,6110,6110,0
|
|
20240425,123400,164299420,6110,6110,6110,6110,0
|
|
20240425,123300,164299420,6110,6110,6110,6110,11
|
|
20240425,123200,164232210,6110,6110,6110,6110,0
|
|
20240425,123100,164232210,6110,6110,6110,6110,12
|
|
20240425,123000,164158890,6110,6110,6110,6110,0
|
|
20240425,122900,164158890,6110,6110,6110,6110,0
|
|
20240425,122800,164158890,6110,6110,6110,6110,9
|
|
20240425,122700,164103900,6130,6130,6130,6130,3
|
|
20240425,122600,164085510,6130,6130,6130,6130,4
|
|
20240425,122500,164060990,6140,6140,6140,6140,2
|
|
20240425,122400,164048710,6130,6130,6130,6130,1
|
|
20240425,122300,164042580,6110,6110,6110,6110,17
|
|
20240425,122200,163938710,6110,6110,6110,6110,0
|
|
20240425,122100,163938710,6110,6110,6110,6110,9
|
|
20240425,122000,163883720,6100,6100,6100,6100,0
|
|
20240425,121900,163883720,6100,6100,6100,6100,0
|
|
20240425,121800,163883720,6100,6120,6120,6100,159
|
|
20240425,121700,162912790,6130,6130,6130,6100,3001
|
|
20240425,121600,144538280,6130,6130,6130,6130,9
|
|
20240425,121500,144483110,6130,6130,6130,6130,92
|
|
20240425,121400,143919150,6130,6130,6130,6130,17
|
|
20240425,121300,143814940,6130,6130,6130,6130,0
|
|
20240425,121200,143814940,6130,6130,6130,6130,0
|
|
20240425,121100,143814940,6130,6130,6130,6130,9
|
|
20240425,121000,143759770,6140,6140,6140,6140,0
|
|
20240425,120900,143759770,6140,6140,6140,6140,5
|
|
20240425,120800,143729070,6140,6140,6140,6140,0
|
|
20240425,120700,143729070,6140,6140,6140,6140,0
|
|
20240425,120600,143729070,6140,6140,6140,6140,17
|
|
20240425,120500,143624690,6140,6140,6140,6140,9
|
|
20240425,120400,143569430,6140,6140,6140,6140,1
|
|
20240425,120300,143563290,6150,6150,6150,6150,0
|
|
20240425,120200,143563290,6150,6150,6150,6150,0
|
|
20240425,120100,143563290,6150,6150,6150,6150,1
|
|
20240425,120000,143557140,6160,6160,6160,6160,1
|
|
20240425,115900,143550980,6120,6120,6120,6120,9
|
|
20240425,115800,143495900,6120,6150,6150,6120,483
|
|
20240425,115700,140526800,6150,6120,6150,6120,563
|
|
20240425,115600,137067620,6130,6130,6130,6130,0
|
|
20240425,115500,137067620,6130,6130,6130,6130,100
|
|
20240425,115400,136454620,6130,6130,6130,6130,123
|
|
20240425,115300,135700630,6130,6130,6130,6130,0
|
|
20240425,115200,135700630,6130,6130,6130,6130,12
|
|
20240425,115100,135627070,6130,6130,6130,6130,0
|
|
20240425,115000,135627070,6130,6130,6130,6130,0
|
|
20240425,114900,135627070,6130,6130,6130,6130,9
|
|
20240425,114800,135571900,6130,6130,6130,6130,0
|
|
20240425,114700,135571900,6130,6130,6130,6130,9
|
|
20240425,114600,135516730,6140,6140,6140,6140,0
|
|
20240425,114500,135516730,6140,6140,6140,6140,1
|
|
20240425,114400,135510590,6130,6130,6130,6130,17
|
|
20240425,114300,135406380,6130,6130,6130,6130,0
|
|
20240425,114200,135406380,6130,6130,6130,6130,20
|
|
20240425,114100,135283780,6140,6140,6140,6140,0
|
|
20240425,114000,135283780,6140,6140,6140,6140,0
|
|
20240425,113900,135283780,6140,6140,6140,6140,1
|
|
20240425,113800,135277640,6150,6150,6150,6150,0
|
|
20240425,113700,135277640,6150,6150,6150,6150,1
|
|
20240425,113600,135271490,6160,6160,6160,6160,1
|
|
20240425,113500,135265330,6130,6120,6130,6120,34
|
|
20240425,113400,135057210,6130,6150,6150,6120,3682
|
|
20240425,113300,112471570,6150,6150,6150,6150,0
|
|
20240425,113200,112471570,6150,6150,6150,6150,41
|
|
20240425,113100,112219420,6160,6160,6160,6160,1
|
|
20240425,113000,112213260,6150,6150,6150,6150,10
|
|
20240425,112900,112151760,6150,6150,6150,6150,0
|
|
20240425,112800,112151760,6150,6150,6150,6150,0
|
|
20240425,112700,112151760,6150,6150,6150,6150,9
|
|
20240425,112600,112096410,6150,6150,6150,6150,0
|
|
20240425,112500,112096410,6150,6150,6150,6150,9
|
|
20240425,112400,112041060,6150,6150,6150,6150,0
|
|
20240425,112300,112041060,6150,6150,6150,6150,106
|
|
20240425,112200,111389160,6150,6150,6150,6150,191
|
|
20240425,112100,110214510,6150,6150,6150,6150,0
|
|
20240425,112000,110214510,6150,6150,6160,6150,14
|
|
20240425,111900,110128400,6150,6150,6150,6150,0
|
|
20240425,111800,110128400,6150,6150,6150,6150,0
|
|
20240425,111700,110128400,6150,6150,6150,6150,9
|
|
20240425,111600,110073050,6150,6150,6150,6150,0
|
|
20240425,111500,110073050,6150,6150,6150,6150,9
|
|
20240425,111400,110017700,6150,6150,6150,6150,0
|
|
20240425,111300,110017700,6150,6150,6160,6150,52
|
|
20240425,111200,109697500,6150,6150,6150,6150,0
|
|
20240425,111100,109697500,6150,6150,6150,6150,7
|
|
20240425,111000,109654450,6150,6150,6150,6150,2
|
|
20240425,110900,109642150,6140,6140,6140,6140,0
|
|
20240425,110800,109642150,6140,6140,6140,6140,10
|
|
20240425,110700,109580750,6140,6140,6140,6140,0
|
|
20240425,110600,109580750,6140,6140,6140,6140,0
|
|
20240425,110500,109580750,6140,6140,6140,6140,16
|
|
20240425,110400,109482510,6130,6130,6130,6130,0
|
|
20240425,110300,109482510,6130,6140,6140,6130,588
|
|
20240425,110200,105877740,6140,6140,6140,6140,0
|
|
20240425,110100,105877740,6140,6140,6140,6140,738
|
|
20240425,110000,101346420,6150,6150,6150,6150,2
|
|
20240425,105900,101334120,6140,6140,6140,6140,0
|
|
20240425,105800,101334120,6140,6140,6140,6140,10
|
|
20240425,105700,101272720,6140,6160,6160,6140,320
|
|
20240425,105600,99301920,6150,6150,6150,6150,275
|
|
20240425,105500,97610670,6150,6150,6150,6150,309
|
|
20240425,105400,95710320,6150,6150,6150,6150,6
|
|
20240425,105300,95673420,6150,6150,6150,6150,3
|
|
20240425,105200,95654970,6130,6130,6130,6130,0
|
|
20240425,105100,95654970,6130,6130,6130,6130,0
|
|
20240425,105000,95654970,6130,6130,6130,6130,150
|
|
20240425,104900,94735470,6130,6130,6130,6130,0
|
|
20240425,104800,94735470,6130,6140,6140,6130,319
|
|
20240425,104700,92779610,6150,6150,6150,6150,0
|
|
20240425,104600,92779610,6150,6150,6150,6150,7
|
|
20240425,104500,92736560,6160,6160,6160,6160,87
|
|
20240425,104400,92200640,6160,6160,6160,6160,0
|
|
20240425,104300,92200640,6160,6160,6160,6160,214
|
|
20240425,104200,90882400,6160,6160,6160,6160,0
|
|
20240425,104100,90882400,6160,6160,6160,6160,0
|
|
20240425,104000,90882400,6160,6160,6160,6160,1
|
|
20240425,103900,90876240,6160,6160,6160,6160,0
|
|
20240425,103800,90876240,6160,6160,6160,6160,0
|
|
20240425,103700,90876240,6160,6160,6160,6160,0
|
|
20240425,103600,90876240,6160,6160,6160,6160,0
|
|
20240425,103500,90876240,6160,6150,6160,6150,16
|
|
20240425,103400,90777820,6150,6150,6150,6140,17
|
|
20240425,103300,90673280,6150,6150,6150,6150,0
|
|
20240425,103200,90673280,6150,6150,6150,6150,0
|
|
20240425,103100,90673280,6150,6160,6160,6100,3164
|
|
20240425,103000,71301950,6160,6160,6160,6160,0
|
|
20240425,102900,71301950,6160,6160,6160,6160,211
|
|
20240425,102800,70002190,6160,6160,6160,6160,9
|
|
20240425,102700,69946750,6170,6170,6170,6170,0
|
|
20240425,102600,69946750,6170,6170,6170,6170,0
|
|
20240425,102500,69946750,6170,6170,6170,6170,0
|
|
20240425,102400,69946750,6170,6170,6170,6170,100
|
|
20240425,102300,69329750,6170,6170,6170,6170,0
|
|
20240425,102200,69329750,6170,6170,6170,6170,0
|
|
20240425,102100,69329750,6170,6170,6170,6170,1
|
|
20240425,102000,69323580,6170,6170,6170,6170,0
|
|
20240425,101900,69323580,6170,6170,6170,6170,51
|
|
20240425,101800,69008910,6170,6170,6170,6170,0
|
|
20240425,101700,69008910,6170,6170,6170,6170,30
|
|
20240425,101600,68823810,6160,6170,6170,6160,610
|
|
20240425,101500,65060420,6160,6160,6160,6160,0
|
|
20240425,101400,65060420,6160,6170,6170,6160,272
|
|
20240425,101300,63384330,6190,6190,6190,6190,0
|
|
20240425,101200,63384330,6190,6190,6190,6190,0
|
|
20240425,101100,63384330,6190,6190,6190,6190,0
|
|
20240425,101000,63384330,6190,6190,6190,6190,0
|
|
20240425,100900,63384330,6190,6190,6190,6190,0
|
|
20240425,100800,63384330,6190,6190,6190,6190,5
|
|
20240425,100700,63353380,6160,6160,6160,6160,0
|
|
20240425,100600,63353380,6160,6160,6160,6160,0
|
|
20240425,100500,63353380,6160,6160,6160,6160,0
|
|
20240425,100400,63353380,6160,6160,6160,6160,0
|
|
20240425,100300,63353380,6160,6160,6160,6160,0
|
|
20240425,100200,63353380,6160,6160,6160,6160,16
|
|
20240425,100100,63254820,6150,6170,6170,6150,1053
|
|
20240425,100000,56773460,6190,6190,6190,6190,20
|
|
20240425,095900,56649660,6190,6190,6190,6190,0
|
|
20240425,095800,56649660,6190,6150,6190,6150,29
|
|
20240425,095700,56471230,6160,6190,6190,6160,501
|
|
20240425,095600,53385040,6160,6160,6160,6160,0
|
|
20240425,095500,53385040,6160,6180,6190,6160,80
|
|
20240425,095400,52890470,6160,6190,6200,6150,1064
|
|
20240425,095300,46336770,6160,6160,6160,6160,0
|
|
20240425,095200,46336770,6160,6160,6160,6160,0
|
|
20240425,095100,46336770,6160,6160,6160,6160,0
|
|
20240425,095000,46336770,6160,6180,6180,6160,335
|
|
20240425,094900,44272930,6160,6160,6160,6160,0
|
|
20240425,094800,44272930,6160,6180,6180,6160,1052
|
|
20240425,094700,37782610,6160,6160,6160,6160,58
|
|
20240425,094600,37425330,6170,6210,6210,6150,3100
|
|
20240425,094500,18296140,6220,6220,6220,6220,0
|
|
20240425,094400,18296140,6220,6220,6220,6220,1
|
|
20240425,094300,18289920,6230,6230,6230,6230,0
|
|
20240425,094200,18289920,6230,6230,6230,6230,1
|
|
20240425,094100,18283690,6220,6220,6220,6220,0
|
|
20240425,094000,18283690,6220,6230,6230,6220,2
|
|
20240425,093900,18271240,6240,6220,6240,6220,4
|
|
20240425,093800,18246330,6210,6220,6220,6210,3
|
|
20240425,093700,18227690,6200,6200,6200,6200,1
|
|
20240425,093600,18221490,6200,6200,6200,6200,0
|
|
20240425,093500,18221490,6200,6200,6200,6200,0
|
|
20240425,093400,18221490,6200,6200,6200,6200,11
|
|
20240425,093300,18153290,6200,6200,6200,6200,0
|
|
20240425,093200,18153290,6200,6200,6200,6200,2
|
|
20240425,093100,18140890,6200,6200,6200,6200,1
|
|
20240425,093000,18134690,6200,6200,6200,6200,0
|
|
20240425,092900,18134690,6200,6200,6200,6200,1
|
|
20240425,092800,18128490,6200,6200,6200,6200,0
|
|
20240425,092700,18128490,6200,6200,6200,6200,6
|
|
20240425,092600,18091290,6200,6200,6200,6200,50
|
|
20240425,092500,17781290,6210,6210,6210,6210,1
|
|
20240425,092400,17775080,6220,6220,6220,6220,2
|
|
20240425,092300,17762640,6230,6230,6230,6230,1
|
|
20240425,092200,17756410,6230,6230,6230,6230,26
|
|
20240425,092100,17594430,6230,6230,6240,6230,5
|
|
20240425,092000,17563270,6200,6200,6200,6200,0
|
|
20240425,091900,17563270,6200,6250,6250,6170,1478
|
|
20240425,091800,8399830,6250,6250,6250,6250,31
|
|
20240425,091700,8206080,6250,6250,6250,6250,109
|
|
20240425,091600,7524830,6250,6260,6260,6250,4
|
|
20240425,091500,7499800,6230,6230,6230,6230,1
|
|
20240425,091400,7493570,6230,6230,6230,6230,1
|
|
20240425,091300,7487340,6230,6230,6230,6230,1
|
|
20240425,091200,7481110,6230,6230,6230,6230,0
|
|
20240425,091100,7481110,6230,6230,6230,6230,10
|
|
20240425,091000,7418810,6230,6230,6230,6230,1
|
|
20240425,090900,7412580,6230,6230,6230,6230,38
|
|
20240425,090800,7175840,6230,6230,6230,6230,1
|
|
20240425,090700,7169610,6230,6230,6230,6230,1
|
|
20240425,090600,7163380,6230,6230,6230,6230,2
|
|
20240425,090500,7150920,6230,6230,6230,6230,2
|
|
20240425,090400,7138460,6230,6230,6230,6230,1
|
|
20240425,090300,7132230,6230,6230,6230,6230,4
|
|
20240425,090200,7107310,6230,6230,6230,6230,1
|
|
20240425,090100,7101080,6230,6230,6230,6230,29
|
|
20240425,090000,6920410,6240,6270,6270,6240,1106
|