657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,195400,220369060,6270,6270,6270,6270,341
|
|
20240425,195300,220369060,6270,6270,6270,6270,0
|
|
20240425,195200,220369060,6270,6270,6270,6270,0
|
|
20240425,195100,220369060,6270,6270,6270,6270,0
|
|
20240425,195000,220369060,6270,6270,6270,6270,0
|
|
20240425,194900,220369060,6270,6270,6270,6270,0
|
|
20240425,194800,220369060,6270,6270,6270,6270,0
|
|
20240425,194700,220369060,6270,6270,6270,6270,0
|
|
20240425,194600,220369060,6270,6270,6270,6270,0
|
|
20240425,194500,220369060,6270,6270,6270,6270,0
|
|
20240425,194400,220369060,6270,6270,6270,6270,0
|
|
20240425,194300,220369060,6270,6270,6270,6270,0
|
|
20240425,194200,220369060,6270,6270,6270,6270,0
|
|
20240425,194100,220369060,6270,6270,6270,6270,0
|
|
20240425,194000,220369060,6270,6270,6270,6270,0
|
|
20240425,193900,220369060,6270,6270,6270,6270,0
|
|
20240425,193800,220369060,6270,6270,6270,6270,0
|
|
20240425,193700,220369060,6270,6270,6270,6270,0
|
|
20240425,193600,220369060,6270,6270,6270,6270,0
|
|
20240425,193500,220369060,6270,6270,6270,6270,0
|
|
20240425,193400,220369060,6270,6270,6270,6270,0
|
|
20240425,193300,220369060,6270,6270,6270,6270,0
|
|
20240425,193200,220369060,6270,6270,6270,6270,0
|
|
20240425,193100,220369060,6270,6270,6270,6270,0
|
|
20240425,193000,220369060,6270,6270,6270,6270,0
|
|
20240425,192900,220369060,6270,6270,6270,6270,0
|
|
20240425,192800,220369060,6270,6270,6270,6270,0
|
|
20240425,192700,220369060,6270,6270,6270,6270,0
|
|
20240425,192600,220369060,6270,6270,6270,6270,0
|
|
20240425,192500,220369060,6270,6270,6270,6270,0
|
|
20240425,192400,220369060,6270,6270,6270,6270,341
|
|
20240425,192300,220369060,6270,6270,6270,6270,0
|
|
20240425,192200,220369060,6270,6270,6270,6270,0
|
|
20240425,192100,220369060,6270,6270,6270,6270,0
|
|
20240425,192000,220369060,6270,6270,6270,6270,0
|
|
20240425,191900,220369060,6270,6270,6270,6270,0
|
|
20240425,191800,220369060,6270,6270,6270,6270,0
|
|
20240425,191700,220369060,6270,6270,6270,6270,0
|
|
20240425,191600,220369060,6270,6270,6270,6270,0
|
|
20240425,191500,220369060,6270,6270,6270,6270,0
|
|
20240425,191400,220369060,6270,6270,6270,6270,0
|
|
20240425,191300,220369060,6270,6270,6270,6270,0
|
|
20240425,191200,220369060,6270,6270,6270,6270,0
|
|
20240425,191100,220369060,6270,6270,6270,6270,0
|
|
20240425,191000,220369060,6270,6270,6270,6270,0
|
|
20240425,190900,220369060,6270,6270,6270,6270,0
|
|
20240425,190800,220369060,6270,6270,6270,6270,0
|
|
20240425,190700,220369060,6270,6270,6270,6270,0
|
|
20240425,190600,220369060,6270,6270,6270,6270,0
|
|
20240425,190500,220369060,6270,6270,6270,6270,0
|
|
20240425,190400,220369060,6270,6270,6270,6270,0
|
|
20240425,190300,220369060,6270,6270,6270,6270,0
|
|
20240425,190200,220369060,6270,6270,6270,6270,0
|
|
20240425,190100,220369060,6270,6270,6270,6270,0
|
|
20240425,190000,220369060,6270,6270,6270,6270,0
|
|
20240425,185900,220369060,6270,6270,6270,6270,0
|
|
20240425,185800,220369060,6270,6270,6270,6270,0
|
|
20240425,185700,220369060,6270,6270,6270,6270,0
|
|
20240425,185600,220369060,6270,6270,6270,6270,0
|
|
20240425,185500,220369060,6270,6270,6270,6270,0
|
|
20240425,185400,220369060,6270,6270,6270,6270,341
|
|
20240425,185300,220369060,6270,6270,6270,6270,0
|
|
20240425,185200,220369060,6270,6270,6270,6270,0
|
|
20240425,185100,220369060,6270,6270,6270,6270,0
|
|
20240425,185000,220369060,6270,6270,6270,6270,0
|
|
20240425,184900,220369060,6270,6270,6270,6270,0
|
|
20240425,184800,220369060,6270,6270,6270,6270,0
|
|
20240425,184700,220369060,6270,6270,6270,6270,0
|
|
20240425,184600,220369060,6270,6270,6270,6270,0
|
|
20240425,184500,220369060,6270,6270,6270,6270,0
|
|
20240425,184400,220369060,6270,6270,6270,6270,0
|
|
20240425,184300,220369060,6270,6270,6270,6270,0
|
|
20240425,184200,220369060,6270,6270,6270,6270,0
|
|
20240425,184100,220369060,6270,6270,6270,6270,0
|
|
20240425,184000,220369060,6270,6270,6270,6270,0
|
|
20240425,183900,220369060,6270,6270,6270,6270,0
|
|
20240425,183800,220369060,6270,6270,6270,6270,0
|
|
20240425,183700,220369060,6270,6270,6270,6270,0
|
|
20240425,183600,220369060,6270,6270,6270,6270,0
|
|
20240425,183500,220369060,6270,6270,6270,6270,0
|
|
20240425,183400,220369060,6270,6270,6270,6270,0
|
|
20240425,183300,220369060,6270,6270,6270,6270,0
|
|
20240425,183200,220369060,6270,6270,6270,6270,0
|
|
20240425,183100,220369060,6270,6270,6270,6270,0
|
|
20240425,183000,220369060,6270,6270,6270,6270,0
|
|
20240425,182900,220369060,6270,6270,6270,6270,0
|
|
20240425,182800,220369060,6270,6270,6270,6270,0
|
|
20240425,182700,220369060,6270,6270,6270,6270,0
|
|
20240425,182600,220369060,6270,6270,6270,6270,0
|
|
20240425,182500,220369060,6270,6270,6270,6270,0
|
|
20240425,182400,220369060,6270,6270,6270,6270,341
|
|
20240425,182300,220369060,6270,6270,6270,6270,0
|
|
20240425,182200,220369060,6270,6270,6270,6270,0
|
|
20240425,182100,220369060,6270,6270,6270,6270,0
|
|
20240425,182000,220369060,6270,6270,6270,6270,0
|
|
20240425,181900,220369060,6270,6270,6270,6270,0
|
|
20240425,181800,220369060,6270,6270,6270,6270,0
|
|
20240425,181700,220369060,6270,6270,6270,6270,0
|
|
20240425,181600,220369060,6270,6270,6270,6270,0
|
|
20240425,181500,220369060,6270,6270,6270,6270,0
|
|
20240425,181400,220369060,6270,6270,6270,6270,0
|
|
20240425,181300,220369060,6270,6270,6270,6270,0
|
|
20240425,181200,220369060,6270,6270,6270,6270,0
|
|
20240425,181100,220369060,6270,6270,6270,6270,0
|
|
20240425,181000,220369060,6270,6270,6270,6270,0
|
|
20240425,180900,220369060,6270,6270,6270,6270,0
|
|
20240425,180800,220369060,6270,6270,6270,6270,0
|
|
20240425,180700,220369060,6270,6270,6270,6270,0
|
|
20240425,180600,220369060,6270,6270,6270,6270,0
|
|
20240425,180500,220369060,6270,6270,6270,6270,0
|
|
20240425,180400,220369060,6270,6270,6270,6270,0
|
|
20240425,180300,220369060,6270,6270,6270,6270,0
|
|
20240425,180200,220369060,6270,6270,6270,6270,0
|
|
20240425,180100,220369060,6270,6270,6270,6270,0
|
|
20240425,180000,220369060,6270,6270,6270,6270,0
|
|
20240425,175900,220369060,6270,6270,6270,6270,0
|
|
20240425,175800,220369060,6270,6270,6270,6270,0
|
|
20240425,175700,220369060,6270,6270,6270,6270,0
|
|
20240425,175600,220369060,6270,6270,6270,6270,0
|
|
20240425,175500,220369060,6270,6270,6270,6270,0
|
|
20240425,175400,220369060,6270,6270,6270,6270,341
|
|
20240425,175300,220369060,6270,6270,6270,6270,0
|
|
20240425,175200,220369060,6270,6270,6270,6270,0
|
|
20240425,175100,220369060,6270,6270,6270,6270,0
|
|
20240425,175000,220369060,6270,6270,6270,6270,0
|
|
20240425,174900,220369060,6270,6270,6270,6270,0
|
|
20240425,174800,220369060,6270,6270,6270,6270,0
|
|
20240425,174700,220369060,6270,6270,6270,6270,0
|
|
20240425,174600,220369060,6270,6270,6270,6270,0
|
|
20240425,174500,220369060,6270,6270,6270,6270,0
|
|
20240425,174400,220369060,6270,6270,6270,6270,0
|
|
20240425,174300,220369060,6270,6270,6270,6270,0
|
|
20240425,174200,220369060,6270,6270,6270,6270,0
|
|
20240425,174100,220369060,6270,6270,6270,6270,0
|
|
20240425,174000,220369060,6270,6270,6270,6270,0
|
|
20240425,173900,220369060,6270,6270,6270,6270,0
|
|
20240425,173800,220369060,6270,6270,6270,6270,0
|
|
20240425,173700,220369060,6270,6270,6270,6270,0
|
|
20240425,173600,220369060,6270,6270,6270,6270,0
|
|
20240425,173500,220369060,6270,6270,6270,6270,0
|
|
20240425,173400,220369060,6270,6270,6270,6270,0
|
|
20240425,173300,220369060,6270,6270,6270,6270,0
|
|
20240425,173200,220369060,6270,6270,6270,6270,0
|
|
20240425,173100,220369060,6270,6270,6270,6270,0
|
|
20240425,173000,220369060,6270,6270,6270,6270,0
|
|
20240425,172900,220369060,6270,6270,6270,6270,0
|
|
20240425,172800,220369060,6270,6270,6270,6270,0
|
|
20240425,172700,220369060,6270,6270,6270,6270,0
|
|
20240425,172600,220369060,6270,6270,6270,6270,0
|
|
20240425,172500,220369060,6270,6270,6270,6270,0
|
|
20240425,172400,220369060,6270,6270,6270,6270,341
|
|
20240425,172300,220369060,6270,6270,6270,6270,0
|
|
20240425,172200,220369060,6270,6270,6270,6270,0
|
|
20240425,172100,220369060,6270,6270,6270,6270,0
|
|
20240425,172000,220369060,6270,6270,6270,6270,0
|
|
20240425,171900,220369060,6270,6270,6270,6270,0
|
|
20240425,171800,220369060,6270,6270,6270,6270,0
|
|
20240425,171700,220369060,6270,6270,6270,6270,0
|
|
20240425,171600,220369060,6270,6270,6270,6270,0
|
|
20240425,171500,220369060,6270,6270,6270,6270,0
|
|
20240425,171400,220369060,6270,6270,6270,6270,0
|
|
20240425,171300,220369060,6270,6270,6270,6270,0
|
|
20240425,171200,220369060,6270,6270,6270,6270,0
|
|
20240425,171100,220369060,6270,6270,6270,6270,0
|
|
20240425,171000,220369060,6270,6270,6270,6270,0
|
|
20240425,170900,220369060,6270,6270,6270,6270,0
|
|
20240425,170800,220369060,6270,6270,6270,6270,0
|
|
20240425,170700,220369060,6270,6270,6270,6270,0
|
|
20240425,170600,220369060,6270,6270,6270,6270,0
|
|
20240425,170500,220369060,6270,6270,6270,6270,0
|
|
20240425,170400,220369060,6270,6270,6270,6270,0
|
|
20240425,170300,220369060,6270,6270,6270,6270,0
|
|
20240425,170200,220369060,6270,6270,6270,6270,0
|
|
20240425,170100,220369060,6270,6270,6270,6270,0
|
|
20240425,170000,220369060,6270,6270,6270,6270,0
|
|
20240425,165900,220369060,6270,6270,6270,6270,0
|
|
20240425,165800,220369060,6270,6270,6270,6270,0
|
|
20240425,165700,220369060,6270,6270,6270,6270,0
|
|
20240425,165600,220369060,6270,6270,6270,6270,0
|
|
20240425,165500,220369060,6270,6270,6270,6270,0
|
|
20240425,165400,220369060,6270,6270,6270,6270,341
|
|
20240425,165300,220369060,6270,6270,6270,6270,0
|
|
20240425,165200,220369060,6270,6270,6270,6270,0
|
|
20240425,165100,220369060,6270,6270,6270,6270,0
|
|
20240425,165000,220369060,6270,6270,6270,6270,0
|
|
20240425,164900,220369060,6270,6270,6270,6270,0
|
|
20240425,164800,220369060,6270,6270,6270,6270,0
|
|
20240425,164700,220369060,6270,6270,6270,6270,0
|
|
20240425,164600,220369060,6270,6270,6270,6270,0
|
|
20240425,164500,220369060,6270,6270,6270,6270,0
|
|
20240425,164400,220369060,6270,6270,6270,6270,0
|
|
20240425,164300,220369060,6270,6270,6270,6270,0
|
|
20240425,164200,220369060,6270,6270,6270,6270,0
|
|
20240425,164100,220369060,6270,6270,6270,6270,0
|
|
20240425,164000,220369060,6270,6270,6270,6270,0
|
|
20240425,163900,220369060,6270,6270,6270,6270,0
|
|
20240425,163800,220369060,6270,6270,6270,6270,0
|
|
20240425,163700,220369060,6270,6270,6270,6270,0
|
|
20240425,163600,220369060,6270,6270,6270,6270,0
|
|
20240425,163500,220369060,6270,6270,6270,6270,0
|
|
20240425,163400,220369060,6270,6270,6270,6270,0
|
|
20240425,163300,220369060,6270,6270,6270,6270,0
|
|
20240425,163200,220369060,6270,6270,6270,6270,0
|
|
20240425,163100,220369060,6270,6270,6270,6270,0
|
|
20240425,163000,220369060,6270,6270,6270,6270,0
|
|
20240425,162900,220369060,6270,6270,6270,6270,0
|
|
20240425,162800,220369060,6270,6270,6270,6270,0
|
|
20240425,162700,220369060,6270,6270,6270,6270,0
|
|
20240425,162600,220369060,6270,6270,6270,6270,0
|
|
20240425,162500,220369060,6270,6270,6270,6270,0
|
|
20240425,162400,220369060,6270,6270,6270,6270,341
|
|
20240425,162300,220369060,6270,6270,6270,6270,0
|
|
20240425,162200,220369060,6270,6270,6270,6270,0
|
|
20240425,162100,220369060,6270,6270,6270,6270,0
|
|
20240425,162000,220369060,6270,6270,6270,6270,0
|
|
20240425,161900,220369060,6270,6270,6270,6270,0
|
|
20240425,161800,220369060,6270,6270,6270,6270,0
|
|
20240425,161700,220369060,6270,6270,6270,6270,0
|
|
20240425,161600,220369060,6270,6270,6270,6270,0
|
|
20240425,161500,220369060,6270,6270,6270,6270,0
|
|
20240425,161400,220369060,6270,6270,6270,6270,0
|
|
20240425,161300,220369060,6270,6270,6270,6270,0
|
|
20240425,161200,220369060,6270,6270,6270,6270,0
|
|
20240425,161100,220369060,6270,6270,6270,6270,0
|
|
20240425,161000,220369060,6270,6270,6270,6270,0
|
|
20240425,160900,220369060,6270,6270,6270,6270,0
|
|
20240425,160800,220369060,6270,6270,6270,6270,0
|
|
20240425,160700,220369060,6270,6270,6270,6270,0
|
|
20240425,160600,220369060,6270,6270,6270,6270,0
|
|
20240425,160500,220369060,6270,6270,6270,6270,0
|
|
20240425,160400,220369060,6270,6270,6270,6270,0
|
|
20240425,160300,220369060,6270,6270,6270,6270,0
|
|
20240425,160200,220369060,6270,6270,6270,6270,0
|
|
20240425,160100,220369060,6270,6270,6270,6270,0
|
|
20240425,160000,220369060,6270,6270,6270,6270,0
|
|
20240425,155900,220369060,6270,6270,6270,6270,0
|
|
20240425,155800,220369060,6270,6270,6270,6270,0
|
|
20240425,155700,220369060,6270,6270,6270,6270,0
|
|
20240425,155600,220369060,6270,6270,6270,6270,0
|
|
20240425,155500,220369060,6270,6270,6270,6270,0
|
|
20240425,155400,220369060,6270,6270,6270,6270,341
|
|
20240425,155300,220369060,6270,6270,6270,6270,0
|
|
20240425,155200,220369060,6270,6270,6270,6270,0
|
|
20240425,155100,220369060,6270,6270,6270,6270,0
|
|
20240425,155000,220369060,6270,6270,6270,6270,0
|
|
20240425,154900,220369060,6270,6270,6270,6270,0
|
|
20240425,154800,220369060,6270,6270,6270,6270,0
|
|
20240425,154700,220369060,6270,6270,6270,6270,0
|
|
20240425,154600,220369060,6270,6270,6270,6270,0
|
|
20240425,154500,220369060,6270,6270,6270,6270,0
|
|
20240425,154400,220369060,6270,6270,6270,6270,0
|
|
20240425,154300,220369060,6270,6270,6270,6270,0
|
|
20240425,154200,220369060,6270,6270,6270,6270,0
|
|
20240425,154100,220369060,6270,6270,6270,6270,0
|
|
20240425,154000,220369060,6270,6270,6270,6270,0
|
|
20240425,153900,220369060,6270,6270,6270,6270,0
|
|
20240425,153800,220369060,6270,6270,6270,6270,0
|
|
20240425,153700,220369060,6270,6270,6270,6270,0
|
|
20240425,153600,220369060,6270,6270,6270,6270,0
|
|
20240425,153500,220369060,6270,6270,6270,6270,0
|
|
20240425,153400,220369060,6270,6270,6270,6270,0
|
|
20240425,153300,220369060,6270,6270,6270,6270,0
|
|
20240425,153200,220369060,6270,6270,6270,6270,0
|
|
20240425,153100,220369060,6270,6270,6270,6270,0
|
|
20240425,153000,220369060,6270,6270,6270,6270,341
|
|
20240425,152900,218230990,6180,6180,6180,6180,0
|
|
20240425,152800,218230990,6180,6180,6180,6180,0
|
|
20240425,152700,218230990,6180,6180,6180,6180,0
|
|
20240425,152600,218230990,6180,6180,6180,6180,0
|
|
20240425,152500,218230990,6180,6180,6180,6180,0
|
|
20240425,152400,218230990,6180,6180,6180,6180,0
|
|
20240425,152300,218230990,6180,6180,6180,6180,0
|
|
20240425,152200,218230990,6180,6180,6180,6180,0
|
|
20240425,152100,218230990,6180,6180,6180,6180,0
|
|
20240425,152000,218230990,6180,6180,6180,6180,0
|
|
20240425,151900,218230990,6180,6170,6180,6170,459
|
|
20240425,151800,215397130,6190,6170,6190,6170,160
|
|
20240425,151700,214409350,6200,6220,6220,6180,2010
|
|
20240425,151600,201947590,6210,6210,6210,6210,0
|
|
20240425,151500,201947590,6210,6210,6210,6210,31
|
|
20240425,151400,201755080,6220,6220,6220,6220,50
|
|
20240425,151300,201444080,6220,6220,6220,6220,40
|
|
20240425,151200,201195280,6220,6220,6220,6220,40
|
|
20240425,151100,200946480,6220,6220,6220,6220,40
|
|
20240425,151000,200697680,6210,6230,6230,6200,7365
|
|
20240425,150900,154933020,6220,6220,6220,6220,3
|
|
20240425,150800,154914360,6220,6230,6230,6220,14
|
|
20240425,150700,154827240,6240,6240,6240,6240,1
|
|
20240425,150600,154821000,6230,6230,6230,6230,151
|
|
20240425,150500,153880270,6230,6240,6240,6230,1024
|
|
20240425,150400,147499750,6230,6250,6250,6230,174
|
|
20240425,150300,146414910,6260,6260,6260,6260,0
|
|
20240425,150200,146414910,6260,6260,6260,6260,1
|
|
20240425,150100,146408650,6270,6260,6270,6260,12
|
|
20240425,150000,146333490,6260,6260,6260,6260,271
|
|
20240425,145900,144637030,6270,6270,6270,6270,0
|
|
20240425,145800,144637030,6270,6270,6270,6270,0
|
|
20240425,145700,144637030,6270,6270,6270,6270,0
|
|
20240425,145600,144637030,6270,6270,6270,6270,0
|
|
20240425,145500,144637030,6270,6270,6270,6270,0
|
|
20240425,145400,144637030,6270,6270,6270,6270,0
|
|
20240425,145300,144637030,6270,6270,6270,6270,1
|
|
20240425,145200,144630760,6260,6260,6260,6260,0
|
|
20240425,145100,144630760,6260,6260,6260,6260,0
|
|
20240425,145000,144630760,6260,6260,6260,6260,1
|
|
20240425,144900,144624500,6260,6260,6260,6260,12
|
|
20240425,144800,144549380,6240,6240,6240,6240,18
|
|
20240425,144700,144437060,6240,6240,6240,6240,0
|
|
20240425,144600,144437060,6240,6240,6240,6240,0
|
|
20240425,144500,144437060,6240,6260,6260,6240,155
|
|
20240425,144400,143469250,6250,6250,6250,6250,27
|
|
20240425,144300,143300500,6250,6250,6250,6250,15
|
|
20240425,144200,143206750,6240,6240,6240,6240,0
|
|
20240425,144100,143206750,6240,6240,6240,6240,225
|
|
20240425,144000,141802750,6240,6240,6240,6240,0
|
|
20240425,143900,141802750,6240,6240,6240,6240,31
|
|
20240425,143800,141609310,6240,6240,6250,6240,812
|
|
20240425,143700,136538430,6250,6250,6250,6250,453
|
|
20240425,143600,133707180,6250,6270,6270,6250,85
|
|
20240425,143500,133175020,6270,6270,6270,6270,0
|
|
20240425,143400,133175020,6270,6270,6270,6270,0
|
|
20240425,143300,133175020,6270,6270,6270,6270,0
|
|
20240425,143200,133175020,6270,6270,6270,6270,0
|
|
20240425,143100,133175020,6270,6270,6270,6270,0
|
|
20240425,143000,133175020,6270,6270,6270,6270,0
|
|
20240425,142900,133175020,6270,6270,6270,6270,0
|
|
20240425,142800,133175020,6270,6270,6270,6270,8
|
|
20240425,142700,133124860,6280,6280,6280,6280,0
|
|
20240425,142600,133124860,6280,6280,6280,6280,0
|
|
20240425,142500,133124860,6280,6280,6280,6280,0
|
|
20240425,142400,133124860,6280,6290,6290,6280,622
|
|
20240425,142300,129218680,6280,6280,6280,6280,38
|
|
20240425,142200,128980040,6270,6270,6270,6270,0
|
|
20240425,142100,128980040,6270,6270,6270,6270,0
|
|
20240425,142000,128980040,6270,6270,6270,6270,0
|
|
20240425,141900,128980040,6270,6270,6270,6270,0
|
|
20240425,141800,128980040,6270,6270,6270,6270,0
|
|
20240425,141700,128980040,6270,6270,6270,6270,0
|
|
20240425,141600,128980040,6270,6270,6270,6270,0
|
|
20240425,141500,128980040,6270,6270,6270,6270,0
|
|
20240425,141400,128980040,6270,6270,6270,6270,0
|
|
20240425,141300,128980040,6270,6270,6270,6270,5
|
|
20240425,141200,128948690,6280,6280,6280,6280,0
|
|
20240425,141100,128948690,6280,6280,6280,6280,1
|
|
20240425,141000,128942410,6280,6280,6280,6280,1
|
|
20240425,140900,128936130,6300,6300,6300,6300,0
|
|
20240425,140800,128936130,6300,6300,6300,6300,10
|
|
20240425,140700,128873130,6300,6300,6300,6300,0
|
|
20240425,140600,128873130,6300,6300,6300,6300,0
|
|
20240425,140500,128873130,6300,6300,6300,6300,1
|
|
20240425,140400,128866830,6300,6290,6300,6290,165
|
|
20240425,140300,127827990,6260,6260,6260,6260,8
|
|
20240425,140200,127777910,6260,6260,6260,6260,276
|
|
20240425,140100,126050150,6260,6260,6260,6260,0
|
|
20240425,140000,126050150,6260,6260,6260,6260,100
|
|
20240425,135900,125424150,6250,6250,6250,6250,0
|
|
20240425,135800,125424150,6250,6250,6250,6250,0
|
|
20240425,135700,125424150,6250,6250,6250,6250,0
|
|
20240425,135600,125424150,6250,6260,6260,6250,132
|
|
20240425,135500,124598150,6300,6290,6300,6290,4
|
|
20240425,135400,124572970,6280,6280,6280,6280,56
|
|
20240425,135300,124221290,6280,6280,6280,6280,170
|
|
20240425,135200,123153690,6280,6280,6280,6280,0
|
|
20240425,135100,123153690,6280,6280,6280,6280,0
|
|
20240425,135000,123153690,6280,6280,6280,6280,0
|
|
20240425,134900,123153690,6280,6280,6280,6280,0
|
|
20240425,134800,123153690,6280,6280,6280,6280,0
|
|
20240425,134700,123153690,6280,6280,6280,6280,0
|
|
20240425,134600,123153690,6280,6280,6280,6280,0
|
|
20240425,134500,123153690,6280,6280,6280,6280,0
|
|
20240425,134400,123153690,6280,6280,6280,6280,0
|
|
20240425,134300,123153690,6280,6280,6280,6280,0
|
|
20240425,134200,123153690,6280,6280,6280,6280,0
|
|
20240425,134100,123153690,6280,6280,6280,6280,0
|
|
20240425,134000,123153690,6280,6280,6280,6280,0
|
|
20240425,133900,123153690,6280,6280,6280,6280,0
|
|
20240425,133800,123153690,6280,6280,6280,6280,0
|
|
20240425,133700,123153690,6280,6280,6280,6280,400
|
|
20240425,133600,120641690,6280,6280,6280,6280,2
|
|
20240425,133500,120629130,6290,6290,6290,6290,0
|
|
20240425,133400,120629130,6290,6290,6290,6290,0
|
|
20240425,133300,120629130,6290,6290,6290,6290,0
|
|
20240425,133200,120629130,6290,6290,6290,6290,0
|
|
20240425,133100,120629130,6290,6290,6290,6290,0
|
|
20240425,133000,120629130,6290,6290,6290,6290,0
|
|
20240425,132900,120629130,6290,6290,6290,6290,0
|
|
20240425,132800,120629130,6290,6290,6290,6290,0
|
|
20240425,132700,120629130,6290,6290,6290,6290,0
|
|
20240425,132600,120629130,6290,6290,6290,6290,0
|
|
20240425,132500,120629130,6290,6290,6290,6290,0
|
|
20240425,132400,120629130,6290,6290,6290,6290,1
|
|
20240425,132300,120622840,6280,6280,6280,6280,0
|
|
20240425,132200,120622840,6280,6280,6280,6280,0
|
|
20240425,132100,120622840,6280,6280,6280,6280,0
|
|
20240425,132000,120622840,6280,6280,6280,6280,0
|
|
20240425,131900,120622840,6280,6280,6280,6280,0
|
|
20240425,131800,120622840,6280,6290,6300,6280,1080
|
|
20240425,131700,113821570,6280,6280,6280,6280,44
|
|
20240425,131600,113545250,6280,6280,6280,6280,0
|
|
20240425,131500,113545250,6280,6280,6280,6280,0
|
|
20240425,131400,113545250,6280,6280,6280,6280,0
|
|
20240425,131300,113545250,6280,6280,6280,6280,1
|
|
20240425,131200,113538970,6280,6280,6280,6280,0
|
|
20240425,131100,113538970,6280,6280,6280,6280,0
|
|
20240425,131000,113538970,6280,6280,6280,6280,0
|
|
20240425,130900,113538970,6280,6280,6280,6280,0
|
|
20240425,130800,113538970,6280,6280,6280,6280,0
|
|
20240425,130700,113538970,6280,6280,6280,6280,0
|
|
20240425,130600,113538970,6280,6280,6280,6280,0
|
|
20240425,130500,113538970,6280,6280,6280,6280,0
|
|
20240425,130400,113538970,6280,6260,6280,6260,3
|
|
20240425,130300,113520170,6260,6260,6260,6260,0
|
|
20240425,130200,113520170,6260,6260,6260,6260,0
|
|
20240425,130100,113520170,6260,6260,6260,6260,0
|
|
20240425,130000,113520170,6260,6260,6260,6260,0
|
|
20240425,125900,113520170,6260,6260,6260,6260,0
|
|
20240425,125800,113520170,6260,6260,6260,6260,0
|
|
20240425,125700,113520170,6260,6260,6260,6260,0
|
|
20240425,125600,113520170,6260,6270,6270,6260,1000
|
|
20240425,125500,107251090,6270,6270,6270,6270,9
|
|
20240425,125400,107194660,6270,6270,6270,6270,0
|
|
20240425,125300,107194660,6270,6270,6270,6270,0
|
|
20240425,125200,107194660,6270,6270,6270,6270,5
|
|
20240425,125100,107163310,6260,6260,6260,6260,12
|
|
20240425,125000,107088190,6260,6260,6260,6260,0
|
|
20240425,124900,107088190,6260,6270,6270,6260,200
|
|
20240425,124800,105835820,6270,6270,6270,6270,0
|
|
20240425,124700,105835820,6270,6270,6270,6270,0
|
|
20240425,124600,105835820,6270,6270,6270,6270,0
|
|
20240425,124500,105835820,6270,6270,6270,6270,0
|
|
20240425,124400,105835820,6270,6270,6270,6270,0
|
|
20240425,124300,105835820,6270,6270,6270,6270,0
|
|
20240425,124200,105835820,6270,6270,6270,6270,0
|
|
20240425,124100,105835820,6270,6270,6270,6270,100
|
|
20240425,124000,105208820,6300,6300,6300,6300,0
|
|
20240425,123900,105208820,6300,6300,6300,6300,0
|
|
20240425,123800,105208820,6300,6300,6300,6300,0
|
|
20240425,123700,105208820,6300,6300,6300,6300,0
|
|
20240425,123600,105208820,6300,6280,6300,6280,132
|
|
20240425,123500,104378240,6280,6280,6280,6280,0
|
|
20240425,123400,104378240,6280,6280,6280,6280,0
|
|
20240425,123300,104378240,6280,6280,6280,6280,0
|
|
20240425,123200,104378240,6280,6280,6280,6280,0
|
|
20240425,123100,104378240,6280,6280,6280,6280,0
|
|
20240425,123000,104378240,6280,6280,6280,6280,0
|
|
20240425,122900,104378240,6280,6280,6280,6270,3
|
|
20240425,122800,104359410,6270,6270,6270,6270,0
|
|
20240425,122700,104359410,6270,6270,6270,6270,300
|
|
20240425,122600,102478410,6270,6270,6270,6270,41
|
|
20240425,122500,102221340,6270,6270,6270,6270,0
|
|
20240425,122400,102221340,6270,6270,6270,6270,0
|
|
20240425,122300,102221340,6270,6270,6270,6270,3
|
|
20240425,122200,102202530,6270,6270,6270,6270,0
|
|
20240425,122100,102202530,6270,6270,6270,6270,51
|
|
20240425,122000,101882760,6260,6260,6260,6260,0
|
|
20240425,121900,101882760,6260,6260,6260,6260,0
|
|
20240425,121800,101882760,6260,6260,6260,6260,368
|
|
20240425,121700,99579080,6270,6270,6270,6270,232
|
|
20240425,121600,98124440,6270,6270,6270,6270,2038
|
|
20240425,121500,85346180,6270,6270,6270,6270,0
|
|
20240425,121400,85346180,6270,6270,6270,6270,0
|
|
20240425,121300,85346180,6270,6280,6280,6270,124
|
|
20240425,121200,84567470,6270,6270,6270,6270,0
|
|
20240425,121100,84567470,6270,6270,6270,6270,0
|
|
20240425,121000,84567470,6270,6270,6270,6270,0
|
|
20240425,120900,84567470,6270,6270,6270,6270,0
|
|
20240425,120800,84567470,6270,6270,6270,6270,0
|
|
20240425,120700,84567470,6270,6270,6270,6270,243
|
|
20240425,120600,83043860,6280,6290,6290,6280,805
|
|
20240425,120500,77988440,6280,6280,6280,6280,0
|
|
20240425,120400,77988440,6280,6280,6280,6280,0
|
|
20240425,120300,77988440,6280,6280,6280,6280,0
|
|
20240425,120200,77988440,6280,6280,6280,6280,0
|
|
20240425,120100,77988440,6280,6280,6280,6280,0
|
|
20240425,120000,77988440,6280,6280,6280,6280,0
|
|
20240425,115900,77988440,6280,6280,6280,6280,0
|
|
20240425,115800,77988440,6280,6280,6280,6280,12
|
|
20240425,115700,77913080,6280,6280,6280,6280,0
|
|
20240425,115600,77913080,6280,6280,6280,6280,0
|
|
20240425,115500,77913080,6280,6280,6280,6280,0
|
|
20240425,115400,77913080,6280,6280,6280,6280,0
|
|
20240425,115300,77913080,6280,6280,6280,6280,0
|
|
20240425,115200,77913080,6280,6280,6280,6280,0
|
|
20240425,115100,77913080,6280,6280,6280,6280,0
|
|
20240425,115000,77913080,6280,6280,6280,6280,0
|
|
20240425,114900,77913080,6280,6280,6280,6280,0
|
|
20240425,114800,77913080,6280,6280,6280,6280,0
|
|
20240425,114700,77913080,6280,6280,6280,6280,5
|
|
20240425,114600,77881680,6290,6290,6290,6290,0
|
|
20240425,114500,77881680,6290,6290,6290,6290,0
|
|
20240425,114400,77881680,6290,6290,6290,6290,0
|
|
20240425,114300,77881680,6290,6290,6290,6290,20
|
|
20240425,114200,77755880,6290,6290,6290,6290,0
|
|
20240425,114100,77755880,6290,6290,6290,6290,0
|
|
20240425,114000,77755880,6290,6280,6290,6280,2
|
|
20240425,113900,77743310,6270,6270,6270,6270,9
|
|
20240425,113800,77686880,6280,6280,6280,6280,0
|
|
20240425,113700,77686880,6280,6280,6280,6280,0
|
|
20240425,113600,77686880,6280,6280,6280,6280,0
|
|
20240425,113500,77686880,6280,6280,6280,6280,3
|
|
20240425,113400,77668040,6280,6280,6280,6280,0
|
|
20240425,113300,77668040,6280,6280,6280,6280,0
|
|
20240425,113200,77668040,6280,6280,6280,6280,0
|
|
20240425,113100,77668040,6280,6280,6280,6280,0
|
|
20240425,113000,77668040,6280,6280,6280,6280,0
|
|
20240425,112900,77668040,6280,6280,6280,6280,0
|
|
20240425,112800,77668040,6280,6280,6280,6280,0
|
|
20240425,112700,77668040,6280,6280,6280,6280,0
|
|
20240425,112600,77668040,6280,6280,6280,6280,0
|
|
20240425,112500,77668040,6280,6280,6280,6280,1
|
|
20240425,112400,77661760,6270,6270,6270,6270,0
|
|
20240425,112300,77661760,6270,6270,6270,6270,0
|
|
20240425,112200,77661760,6270,6270,6270,6270,0
|
|
20240425,112100,77661760,6270,6270,6270,6270,0
|
|
20240425,112000,77661760,6270,6280,6280,6270,131
|
|
20240425,111900,76840310,6280,6280,6280,6280,10
|
|
20240425,111800,76777510,6280,6280,6280,6280,20
|
|
20240425,111700,76651910,6280,6280,6280,6280,10
|
|
20240425,111600,76589110,6290,6290,6290,6290,2
|
|
20240425,111500,76576530,6320,6320,6320,6320,0
|
|
20240425,111400,76576530,6320,6320,6320,6320,50
|
|
20240425,111300,76260530,6320,6320,6320,6320,0
|
|
20240425,111200,76260530,6320,6320,6320,6320,0
|
|
20240425,111100,76260530,6320,6290,6320,6290,500
|
|
20240425,111000,73103920,6270,6270,6270,6270,0
|
|
20240425,110900,73103920,6270,6270,6270,6270,0
|
|
20240425,110800,73103920,6270,6270,6270,6270,0
|
|
20240425,110700,73103920,6270,6280,6280,6270,50
|
|
20240425,110600,72789970,6290,6290,6290,6290,26
|
|
20240425,110500,72626430,6290,6290,6290,6290,0
|
|
20240425,110400,72626430,6290,6290,6290,6290,0
|
|
20240425,110300,72626430,6290,6290,6290,6290,1
|
|
20240425,110200,72620140,6290,6290,6290,6290,421
|
|
20240425,110100,69972050,6300,6300,6300,6300,0
|
|
20240425,110000,69972050,6300,6300,6300,6300,0
|
|
20240425,105900,69972050,6300,6300,6300,6300,5
|
|
20240425,105800,69940550,6300,6300,6300,6300,97
|
|
20240425,105700,69329450,6300,6300,6300,6300,0
|
|
20240425,105600,69329450,6300,6300,6300,6300,0
|
|
20240425,105500,69329450,6300,6300,6300,6300,0
|
|
20240425,105400,69329450,6300,6300,6300,6300,0
|
|
20240425,105300,69329450,6300,6300,6300,6300,147
|
|
20240425,105200,68403350,6320,6320,6320,6320,0
|
|
20240425,105100,68403350,6320,6320,6320,6320,0
|
|
20240425,105000,68403350,6320,6320,6320,6320,13
|
|
20240425,104900,68321190,6340,6340,6340,6340,0
|
|
20240425,104800,68321190,6340,6340,6340,6340,0
|
|
20240425,104700,68321190,6340,6340,6340,6340,0
|
|
20240425,104600,68321190,6340,6340,6340,6340,0
|
|
20240425,104500,68321190,6340,6340,6340,6340,0
|
|
20240425,104400,68321190,6340,6340,6340,6340,0
|
|
20240425,104300,68321190,6340,6340,6340,6340,0
|
|
20240425,104200,68321190,6340,6330,6340,6330,30
|
|
20240425,104100,68131120,6330,6300,6330,6300,13
|
|
20240425,104000,68049190,6340,6300,6340,6300,21
|
|
20240425,103900,67916280,6330,6300,6330,6300,71
|
|
20240425,103800,67468950,6300,6300,6300,6300,0
|
|
20240425,103700,67468950,6300,6300,6300,6300,1
|
|
20240425,103600,67462650,6300,6300,6300,6300,0
|
|
20240425,103500,67462650,6300,6300,6300,6300,1
|
|
20240425,103400,67456350,6300,6300,6300,6300,0
|
|
20240425,103300,67456350,6300,6320,6320,6300,247
|
|
20240425,103200,65899070,6340,6340,6340,6340,0
|
|
20240425,103100,65899070,6340,6340,6340,6340,0
|
|
20240425,103000,65899070,6340,6340,6340,6340,0
|
|
20240425,102900,65899070,6340,6340,6340,6340,0
|
|
20240425,102800,65899070,6340,6340,6340,6340,2
|
|
20240425,102700,65886390,6340,6340,6340,6340,0
|
|
20240425,102600,65886390,6340,6340,6340,6340,0
|
|
20240425,102500,65886390,6340,6320,6340,6320,6
|
|
20240425,102400,65848370,6320,6350,6350,6320,11
|
|
20240425,102300,65778550,6340,6330,6340,6330,21
|
|
20240425,102200,65645420,6330,6330,6330,6330,1
|
|
20240425,102100,65639090,6340,6340,6340,6340,0
|
|
20240425,102000,65639090,6340,6340,6340,6340,0
|
|
20240425,101900,65639090,6340,6340,6340,6340,0
|
|
20240425,101800,65639090,6340,6330,6340,6330,272
|
|
20240425,101700,63916280,6340,6340,6340,6340,0
|
|
20240425,101600,63916280,6340,6340,6340,6340,0
|
|
20240425,101500,63916280,6340,6290,6340,6280,603
|
|
20240425,101400,60126880,6290,6330,6330,6290,933
|
|
20240425,101300,54236830,6320,6300,6320,6300,418
|
|
20240425,101200,51596450,6300,6300,6300,6300,0
|
|
20240425,101100,51596450,6300,6300,6300,6300,0
|
|
20240425,101000,51596450,6300,6300,6300,6300,100
|
|
20240425,100900,50966450,6290,6290,6290,6290,1
|
|
20240425,100800,50960160,6290,6290,6290,6290,0
|
|
20240425,100700,50960160,6290,6290,6290,6290,247
|
|
20240425,100600,49406530,6290,6290,6290,6290,150
|
|
20240425,100500,48463030,6300,6300,6300,6300,1
|
|
20240425,100400,48456730,6270,6300,6300,6270,2000
|
|
20240425,100300,35913170,6310,6310,6310,6310,30
|
|
20240425,100200,35723870,6300,6300,6300,6300,1
|
|
20240425,100100,35717570,6300,6300,6300,6300,15
|
|
20240425,100000,35623070,6300,6300,6300,6300,0
|
|
20240425,095900,35623070,6300,6300,6300,6300,0
|
|
20240425,095800,35623070,6300,6300,6300,6300,1
|
|
20240425,095700,35616770,6300,6300,6300,6300,2
|
|
20240425,095600,35604170,6300,6290,6300,6290,25
|
|
20240425,095500,35446910,6290,6290,6290,6290,0
|
|
20240425,095400,35446910,6290,6300,6300,6290,40
|
|
20240425,095300,35195070,6310,6280,6310,6280,22
|
|
20240425,095200,35056760,6280,6290,6290,6280,30
|
|
20240425,095100,34868140,6280,6300,6300,6280,150
|
|
20240425,095000,33923540,6310,6300,6310,6300,21
|
|
20240425,094900,33791230,6300,6300,6300,6300,0
|
|
20240425,094800,33791230,6300,6300,6300,6300,0
|
|
20240425,094700,33791230,6300,6300,6300,6300,1
|
|
20240425,094600,33784930,6300,6300,6300,6300,1
|
|
20240425,094500,33778630,6300,6310,6310,6300,111
|
|
20240425,094400,33078320,6280,6280,6280,6280,0
|
|
20240425,094300,33078320,6280,6280,6280,6280,0
|
|
20240425,094200,33078320,6280,6290,6290,6280,142
|
|
20240425,094100,32185910,6300,6300,6300,6300,113
|
|
20240425,094000,31474010,6300,6300,6310,6300,144
|
|
20240425,093900,30566790,6300,6310,6310,6300,12
|
|
20240425,093800,30491170,6310,6310,6310,6310,12
|
|
20240425,093700,30415450,6310,6310,6310,6310,1
|
|
20240425,093600,30409140,6310,6310,6310,6310,18
|
|
20240425,093500,30295560,6330,6330,6330,6330,1
|
|
20240425,093400,30289230,6320,6330,6330,6320,127
|
|
20240425,093300,29485340,6340,6340,6340,6340,25
|
|
20240425,093200,29326840,6350,6350,6350,6350,0
|
|
20240425,093100,29326840,6350,6350,6350,6350,219
|
|
20240425,093000,27936190,6350,6350,6350,6350,284
|
|
20240425,092900,26132790,6350,6300,6360,6300,1472
|
|
20240425,092800,16801830,6300,6300,6300,6300,65
|
|
20240425,092700,16392330,6300,6300,6300,6300,381
|
|
20240425,092600,13992030,6280,6290,6300,6280,663
|
|
20240425,092500,9815780,6300,6300,6300,6300,0
|
|
20240425,092400,9815780,6300,6300,6300,6300,0
|
|
20240425,092300,9815780,6300,6300,6300,6300,0
|
|
20240425,092200,9815780,6300,6300,6300,6300,0
|
|
20240425,092100,9815780,6300,6300,6300,6300,0
|
|
20240425,092000,9815780,6300,6300,6300,6300,0
|
|
20240425,091900,9815780,6300,6300,6300,6300,15
|
|
20240425,091800,9721280,6300,6300,6300,6300,1
|
|
20240425,091700,9714980,6300,6300,6300,6300,0
|
|
20240425,091600,9714980,6300,6300,6300,6300,1
|
|
20240425,091500,9708680,6290,6280,6290,6280,5
|
|
20240425,091400,9677260,6270,6270,6270,6270,152
|
|
20240425,091300,8724220,6270,6270,6270,6270,0
|
|
20240425,091200,8724220,6270,6260,6270,6260,45
|
|
20240425,091100,8442440,6260,6260,6260,6260,0
|
|
20240425,091000,8442440,6260,6260,6260,6260,1
|
|
20240425,090900,8436180,6260,6260,6260,6260,0
|
|
20240425,090800,8436180,6260,6260,6260,6260,2
|
|
20240425,090700,8423660,6260,6260,6260,6260,0
|
|
20240425,090600,8423660,6260,6260,6260,6260,170
|
|
20240425,090500,7359460,6260,6230,6260,6230,19
|
|
20240425,090400,7240640,6220,6220,6220,6220,52
|
|
20240425,090300,6917200,6200,6200,6200,6200,200
|
|
20240425,090200,5677200,6200,6210,6210,6200,834
|
|
20240425,090100,506090,6210,6210,6210,6210,2
|
|
20240425,090000,493670,6150,6260,6260,6150,79
|