666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,200300,148259160,15150,15150,15150,15150,291
|
|
20240425,200200,148259160,15150,15150,15150,15150,0
|
|
20240425,200100,148259160,15150,15150,15150,15150,0
|
|
20240425,200000,148259160,15150,15150,15150,15150,0
|
|
20240425,195900,148259160,15150,15150,15150,15150,0
|
|
20240425,195800,148259160,15150,15150,15150,15150,0
|
|
20240425,195700,148259160,15150,15150,15150,15150,0
|
|
20240425,195600,148259160,15150,15150,15150,15150,0
|
|
20240425,195500,148259160,15150,15150,15150,15150,0
|
|
20240425,195400,148259160,15150,15150,15150,15150,0
|
|
20240425,195300,148259160,15150,15150,15150,15150,0
|
|
20240425,195200,148259160,15150,15150,15150,15150,0
|
|
20240425,195100,148259160,15150,15150,15150,15150,0
|
|
20240425,195000,148259160,15150,15150,15150,15150,0
|
|
20240425,194900,148259160,15150,15150,15150,15150,0
|
|
20240425,194800,148259160,15150,15150,15150,15150,0
|
|
20240425,194700,148259160,15150,15150,15150,15150,0
|
|
20240425,194600,148259160,15150,15150,15150,15150,0
|
|
20240425,194500,148259160,15150,15150,15150,15150,0
|
|
20240425,194400,148259160,15150,15150,15150,15150,0
|
|
20240425,194300,148259160,15150,15150,15150,15150,0
|
|
20240425,194200,148259160,15150,15150,15150,15150,0
|
|
20240425,194100,148259160,15150,15150,15150,15150,0
|
|
20240425,194000,148259160,15150,15150,15150,15150,0
|
|
20240425,193900,148259160,15150,15150,15150,15150,0
|
|
20240425,193800,148259160,15150,15150,15150,15150,0
|
|
20240425,193700,148259160,15150,15150,15150,15150,0
|
|
20240425,193600,148259160,15150,15150,15150,15150,0
|
|
20240425,193500,148259160,15150,15150,15150,15150,0
|
|
20240425,193400,148259160,15150,15150,15150,15150,0
|
|
20240425,193300,148259160,15150,15150,15150,15150,291
|
|
20240425,193200,148259160,15150,15150,15150,15150,0
|
|
20240425,193100,148259160,15150,15150,15150,15150,0
|
|
20240425,193000,148259160,15150,15150,15150,15150,0
|
|
20240425,192900,148259160,15150,15150,15150,15150,0
|
|
20240425,192800,148259160,15150,15150,15150,15150,0
|
|
20240425,192700,148259160,15150,15150,15150,15150,0
|
|
20240425,192600,148259160,15150,15150,15150,15150,0
|
|
20240425,192500,148259160,15150,15150,15150,15150,0
|
|
20240425,192400,148259160,15150,15150,15150,15150,0
|
|
20240425,192300,148259160,15150,15150,15150,15150,0
|
|
20240425,192200,148259160,15150,15150,15150,15150,0
|
|
20240425,192100,148259160,15150,15150,15150,15150,0
|
|
20240425,192000,148259160,15150,15150,15150,15150,0
|
|
20240425,191900,148259160,15150,15150,15150,15150,0
|
|
20240425,191800,148259160,15150,15150,15150,15150,0
|
|
20240425,191700,148259160,15150,15150,15150,15150,0
|
|
20240425,191600,148259160,15150,15150,15150,15150,0
|
|
20240425,191500,148259160,15150,15150,15150,15150,0
|
|
20240425,191400,148259160,15150,15150,15150,15150,0
|
|
20240425,191300,148259160,15150,15150,15150,15150,0
|
|
20240425,191200,148259160,15150,15150,15150,15150,0
|
|
20240425,191100,148259160,15150,15150,15150,15150,0
|
|
20240425,191000,148259160,15150,15150,15150,15150,0
|
|
20240425,190900,148259160,15150,15150,15150,15150,0
|
|
20240425,190800,148259160,15150,15150,15150,15150,0
|
|
20240425,190700,148259160,15150,15150,15150,15150,0
|
|
20240425,190600,148259160,15150,15150,15150,15150,0
|
|
20240425,190500,148259160,15150,15150,15150,15150,0
|
|
20240425,190400,148259160,15150,15150,15150,15150,0
|
|
20240425,190300,148259160,15150,15150,15150,15150,291
|
|
20240425,190200,148259160,15150,15150,15150,15150,0
|
|
20240425,190100,148259160,15150,15150,15150,15150,0
|
|
20240425,190000,148259160,15150,15150,15150,15150,0
|
|
20240425,185900,148259160,15150,15150,15150,15150,0
|
|
20240425,185800,148259160,15150,15150,15150,15150,0
|
|
20240425,185700,148259160,15150,15150,15150,15150,0
|
|
20240425,185600,148259160,15150,15150,15150,15150,0
|
|
20240425,185500,148259160,15150,15150,15150,15150,0
|
|
20240425,185400,148259160,15150,15150,15150,15150,0
|
|
20240425,185300,148259160,15150,15150,15150,15150,0
|
|
20240425,185200,148259160,15150,15150,15150,15150,0
|
|
20240425,185100,148259160,15150,15150,15150,15150,0
|
|
20240425,185000,148259160,15150,15150,15150,15150,0
|
|
20240425,184900,148259160,15150,15150,15150,15150,0
|
|
20240425,184800,148259160,15150,15150,15150,15150,0
|
|
20240425,184700,148259160,15150,15150,15150,15150,0
|
|
20240425,184600,148259160,15150,15150,15150,15150,0
|
|
20240425,184500,148259160,15150,15150,15150,15150,0
|
|
20240425,184400,148259160,15150,15150,15150,15150,0
|
|
20240425,184300,148259160,15150,15150,15150,15150,0
|
|
20240425,184200,148259160,15150,15150,15150,15150,0
|
|
20240425,184100,148259160,15150,15150,15150,15150,0
|
|
20240425,184000,148259160,15150,15150,15150,15150,0
|
|
20240425,183900,148259160,15150,15150,15150,15150,0
|
|
20240425,183800,148259160,15150,15150,15150,15150,0
|
|
20240425,183700,148259160,15150,15150,15150,15150,0
|
|
20240425,183600,148259160,15150,15150,15150,15150,0
|
|
20240425,183500,148259160,15150,15150,15150,15150,0
|
|
20240425,183400,148259160,15150,15150,15150,15150,0
|
|
20240425,183300,148259160,15150,15150,15150,15150,291
|
|
20240425,183200,148259160,15150,15150,15150,15150,0
|
|
20240425,183100,148259160,15150,15150,15150,15150,0
|
|
20240425,183000,148259160,15150,15150,15150,15150,0
|
|
20240425,182900,148259160,15150,15150,15150,15150,0
|
|
20240425,182800,148259160,15150,15150,15150,15150,0
|
|
20240425,182700,148259160,15150,15150,15150,15150,0
|
|
20240425,182600,148259160,15150,15150,15150,15150,0
|
|
20240425,182500,148259160,15150,15150,15150,15150,0
|
|
20240425,182400,148259160,15150,15150,15150,15150,0
|
|
20240425,182300,148259160,15150,15150,15150,15150,0
|
|
20240425,182200,148259160,15150,15150,15150,15150,0
|
|
20240425,182100,148259160,15150,15150,15150,15150,0
|
|
20240425,182000,148259160,15150,15150,15150,15150,0
|
|
20240425,181900,148259160,15150,15150,15150,15150,0
|
|
20240425,181800,148259160,15150,15150,15150,15150,0
|
|
20240425,181700,148259160,15150,15150,15150,15150,0
|
|
20240425,181600,148259160,15150,15150,15150,15150,0
|
|
20240425,181500,148259160,15150,15150,15150,15150,0
|
|
20240425,181400,148259160,15150,15150,15150,15150,0
|
|
20240425,181300,148259160,15150,15150,15150,15150,0
|
|
20240425,181200,148259160,15150,15150,15150,15150,0
|
|
20240425,181100,148259160,15150,15150,15150,15150,0
|
|
20240425,181000,148259160,15150,15150,15150,15150,0
|
|
20240425,180900,148259160,15150,15150,15150,15150,0
|
|
20240425,180800,148259160,15150,15150,15150,15150,0
|
|
20240425,180700,148259160,15150,15150,15150,15150,0
|
|
20240425,180600,148259160,15150,15150,15150,15150,0
|
|
20240425,180500,148259160,15150,15150,15150,15150,0
|
|
20240425,180400,148259160,15150,15150,15150,15150,0
|
|
20240425,180300,148259160,15150,15150,15150,15150,291
|
|
20240425,180200,148259160,15150,15150,15150,15150,0
|
|
20240425,180100,148259160,15150,15150,15150,15150,0
|
|
20240425,180000,148259160,15150,15150,15150,15150,0
|
|
20240425,175900,148259160,15150,15150,15150,15150,0
|
|
20240425,175800,148259160,15150,15150,15150,15150,0
|
|
20240425,175700,148259160,15150,15150,15150,15150,0
|
|
20240425,175600,148259160,15150,15150,15150,15150,0
|
|
20240425,175500,148259160,15150,15150,15150,15150,0
|
|
20240425,175400,148259160,15150,15150,15150,15150,0
|
|
20240425,175300,148259160,15150,15150,15150,15150,0
|
|
20240425,175200,148259160,15150,15150,15150,15150,0
|
|
20240425,175100,148259160,15150,15150,15150,15150,0
|
|
20240425,175000,148259160,15150,15150,15150,15150,0
|
|
20240425,174900,148259160,15150,15150,15150,15150,0
|
|
20240425,174800,148259160,15150,15150,15150,15150,0
|
|
20240425,174700,148259160,15150,15150,15150,15150,0
|
|
20240425,174600,148259160,15150,15150,15150,15150,0
|
|
20240425,174500,148259160,15150,15150,15150,15150,0
|
|
20240425,174400,148259160,15150,15150,15150,15150,0
|
|
20240425,174300,148259160,15150,15150,15150,15150,0
|
|
20240425,174200,148259160,15150,15150,15150,15150,0
|
|
20240425,174100,148259160,15150,15150,15150,15150,0
|
|
20240425,174000,148259160,15150,15150,15150,15150,0
|
|
20240425,173900,148259160,15150,15150,15150,15150,0
|
|
20240425,173800,148259160,15150,15150,15150,15150,0
|
|
20240425,173700,148259160,15150,15150,15150,15150,0
|
|
20240425,173600,148259160,15150,15150,15150,15150,0
|
|
20240425,173500,148259160,15150,15150,15150,15150,0
|
|
20240425,173400,148259160,15150,15150,15150,15150,0
|
|
20240425,173300,148259160,15150,15150,15150,15150,291
|
|
20240425,173200,148259160,15150,15150,15150,15150,0
|
|
20240425,173100,148259160,15150,15150,15150,15150,0
|
|
20240425,173000,148259160,15150,15150,15150,15150,0
|
|
20240425,172900,148259160,15150,15150,15150,15150,0
|
|
20240425,172800,148259160,15150,15150,15150,15150,0
|
|
20240425,172700,148259160,15150,15150,15150,15150,0
|
|
20240425,172600,148259160,15150,15150,15150,15150,0
|
|
20240425,172500,148259160,15150,15150,15150,15150,0
|
|
20240425,172400,148259160,15150,15150,15150,15150,0
|
|
20240425,172300,148259160,15150,15150,15150,15150,0
|
|
20240425,172200,148259160,15150,15150,15150,15150,0
|
|
20240425,172100,148259160,15150,15150,15150,15150,0
|
|
20240425,172000,148259160,15150,15150,15150,15150,0
|
|
20240425,171900,148259160,15150,15150,15150,15150,0
|
|
20240425,171800,148259160,15150,15150,15150,15150,0
|
|
20240425,171700,148259160,15150,15150,15150,15150,0
|
|
20240425,171600,148259160,15150,15150,15150,15150,0
|
|
20240425,171500,148259160,15150,15150,15150,15150,0
|
|
20240425,171400,148259160,15150,15150,15150,15150,0
|
|
20240425,171300,148259160,15150,15150,15150,15150,0
|
|
20240425,171200,148259160,15150,15150,15150,15150,0
|
|
20240425,171100,148259160,15150,15150,15150,15150,0
|
|
20240425,171000,148259160,15150,15150,15150,15150,0
|
|
20240425,170900,148259160,15150,15150,15150,15150,0
|
|
20240425,170800,148259160,15150,15150,15150,15150,0
|
|
20240425,170700,148259160,15150,15150,15150,15150,0
|
|
20240425,170600,148259160,15150,15150,15150,15150,0
|
|
20240425,170500,148259160,15150,15150,15150,15150,0
|
|
20240425,170400,148259160,15150,15150,15150,15150,0
|
|
20240425,170300,148259160,15150,15150,15150,15150,291
|
|
20240425,170200,148259160,15150,15150,15150,15150,0
|
|
20240425,170100,148259160,15150,15150,15150,15150,0
|
|
20240425,170000,148259160,15150,15150,15150,15150,0
|
|
20240425,165900,148259160,15150,15150,15150,15150,0
|
|
20240425,165800,148259160,15150,15150,15150,15150,0
|
|
20240425,165700,148259160,15150,15150,15150,15150,0
|
|
20240425,165600,148259160,15150,15150,15150,15150,0
|
|
20240425,165500,148259160,15150,15150,15150,15150,0
|
|
20240425,165400,148259160,15150,15150,15150,15150,0
|
|
20240425,165300,148259160,15150,15150,15150,15150,0
|
|
20240425,165200,148259160,15150,15150,15150,15150,0
|
|
20240425,165100,148259160,15150,15150,15150,15150,0
|
|
20240425,165000,148259160,15150,15150,15150,15150,0
|
|
20240425,164900,148259160,15150,15150,15150,15150,0
|
|
20240425,164800,148259160,15150,15150,15150,15150,0
|
|
20240425,164700,148259160,15150,15150,15150,15150,0
|
|
20240425,164600,148259160,15150,15150,15150,15150,0
|
|
20240425,164500,148259160,15150,15150,15150,15150,0
|
|
20240425,164400,148259160,15150,15150,15150,15150,0
|
|
20240425,164300,148259160,15150,15150,15150,15150,0
|
|
20240425,164200,148259160,15150,15150,15150,15150,0
|
|
20240425,164100,148259160,15150,15150,15150,15150,0
|
|
20240425,164000,148259160,15150,15150,15150,15150,0
|
|
20240425,163900,148259160,15150,15150,15150,15150,0
|
|
20240425,163800,148259160,15150,15150,15150,15150,0
|
|
20240425,163700,148259160,15150,15150,15150,15150,0
|
|
20240425,163600,148259160,15150,15150,15150,15150,0
|
|
20240425,163500,148259160,15150,15150,15150,15150,0
|
|
20240425,163400,148259160,15150,15150,15150,15150,0
|
|
20240425,163300,148259160,15150,15150,15150,15150,291
|
|
20240425,163200,148259160,15150,15150,15150,15150,0
|
|
20240425,163100,148259160,15150,15150,15150,15150,0
|
|
20240425,163000,148259160,15150,15150,15150,15150,0
|
|
20240425,162900,148259160,15150,15150,15150,15150,0
|
|
20240425,162800,148259160,15150,15150,15150,15150,0
|
|
20240425,162700,148259160,15150,15150,15150,15150,0
|
|
20240425,162600,148259160,15150,15150,15150,15150,0
|
|
20240425,162500,148259160,15150,15150,15150,15150,0
|
|
20240425,162400,148259160,15150,15150,15150,15150,0
|
|
20240425,162300,148259160,15150,15150,15150,15150,0
|
|
20240425,162200,148259160,15150,15150,15150,15150,0
|
|
20240425,162100,148259160,15150,15150,15150,15150,0
|
|
20240425,162000,148259160,15150,15150,15150,15150,0
|
|
20240425,161900,148259160,15150,15150,15150,15150,0
|
|
20240425,161800,148259160,15150,15150,15150,15150,0
|
|
20240425,161700,148259160,15150,15150,15150,15150,0
|
|
20240425,161600,148259160,15150,15150,15150,15150,0
|
|
20240425,161500,148259160,15150,15150,15150,15150,0
|
|
20240425,161400,148259160,15150,15150,15150,15150,0
|
|
20240425,161300,148259160,15150,15150,15150,15150,0
|
|
20240425,161200,148259160,15150,15150,15150,15150,0
|
|
20240425,161100,148259160,15150,15150,15150,15150,0
|
|
20240425,161000,148259160,15150,15150,15150,15150,0
|
|
20240425,160900,148259160,15150,15150,15150,15150,0
|
|
20240425,160800,148259160,15150,15150,15150,15150,0
|
|
20240425,160700,148259160,15150,15150,15150,15150,0
|
|
20240425,160600,148259160,15150,15150,15150,15150,0
|
|
20240425,160500,148259160,15150,15150,15150,15150,0
|
|
20240425,160400,148259160,15150,15150,15150,15150,0
|
|
20240425,160300,148259160,15150,15150,15150,15150,291
|
|
20240425,160200,148259160,15150,15150,15150,15150,0
|
|
20240425,160100,148259160,15150,15150,15150,15150,0
|
|
20240425,160000,148259160,15150,15150,15150,15150,0
|
|
20240425,155900,148259160,15150,15150,15150,15150,0
|
|
20240425,155800,148259160,15150,15150,15150,15150,0
|
|
20240425,155700,148259160,15150,15150,15150,15150,0
|
|
20240425,155600,148259160,15150,15150,15150,15150,0
|
|
20240425,155500,148259160,15150,15150,15150,15150,0
|
|
20240425,155400,148259160,15150,15150,15150,15150,0
|
|
20240425,155300,148259160,15150,15150,15150,15150,0
|
|
20240425,155200,148259160,15150,15150,15150,15150,0
|
|
20240425,155100,148259160,15150,15150,15150,15150,0
|
|
20240425,155000,148259160,15150,15150,15150,15150,0
|
|
20240425,154900,148259160,15150,15150,15150,15150,0
|
|
20240425,154800,148259160,15150,15150,15150,15150,0
|
|
20240425,154700,148259160,15150,15150,15150,15150,0
|
|
20240425,154600,148259160,15150,15150,15150,15150,0
|
|
20240425,154500,148259160,15150,15150,15150,15150,0
|
|
20240425,154400,148259160,15150,15150,15150,15150,0
|
|
20240425,154300,148259160,15150,15150,15150,15150,0
|
|
20240425,154200,148259160,15150,15150,15150,15150,0
|
|
20240425,154100,148259160,15150,15150,15150,15150,0
|
|
20240425,154000,148259160,15150,15150,15150,15150,0
|
|
20240425,153900,148259160,15150,15150,15150,15150,0
|
|
20240425,153800,148259160,15150,15150,15150,15150,0
|
|
20240425,153700,148259160,15150,15150,15150,15150,0
|
|
20240425,153600,148259160,15150,15150,15150,15150,0
|
|
20240425,153500,148259160,15150,15150,15150,15150,0
|
|
20240425,153400,148259160,15150,15150,15150,15150,0
|
|
20240425,153300,148259160,15150,15150,15150,15150,291
|
|
20240425,153200,148259160,15150,15150,15150,15150,0
|
|
20240425,153100,148259160,15150,15150,15150,15150,0
|
|
20240425,153000,148259160,15150,15150,15150,15150,291
|
|
20240425,152900,143850510,15110,15110,15110,15110,0
|
|
20240425,152800,143850510,15110,15110,15110,15110,0
|
|
20240425,152700,143850510,15110,15110,15110,15110,0
|
|
20240425,152600,143850510,15110,15110,15110,15110,0
|
|
20240425,152500,143850510,15110,15110,15110,15110,0
|
|
20240425,152400,143850510,15110,15110,15110,15110,0
|
|
20240425,152300,143850510,15110,15110,15110,15110,0
|
|
20240425,152200,143850510,15110,15110,15110,15110,0
|
|
20240425,152100,143850510,15110,15110,15110,15110,0
|
|
20240425,152000,143850510,15110,15110,15110,15110,0
|
|
20240425,151900,143850510,15110,15140,15140,15100,136
|
|
20240425,151800,141794430,15140,15140,15140,15140,4
|
|
20240425,151700,141733870,15140,15140,15140,15130,117
|
|
20240425,151600,139963570,15140,15140,15140,15140,5
|
|
20240425,151500,139887870,15140,15140,15150,15140,11
|
|
20240425,151400,139721280,15140,15140,15140,15140,5
|
|
20240425,151300,139645580,15150,15140,15150,15140,7
|
|
20240425,151200,139539580,15140,15140,15140,15140,7
|
|
20240425,151100,139433600,15140,15140,15140,15140,5
|
|
20240425,151000,139357900,15150,15150,15150,15150,17
|
|
20240425,150900,139100350,15150,15150,15150,15150,6
|
|
20240425,150800,139009450,15160,15150,15160,15150,8
|
|
20240425,150700,138888220,15150,15150,15150,15150,5
|
|
20240425,150600,138812470,15150,15150,15150,15150,5
|
|
20240425,150500,138736720,15150,15150,15160,15150,6
|
|
20240425,150400,138645810,15150,15150,15150,15150,66
|
|
20240425,150300,137645910,15150,15150,15150,15150,5
|
|
20240425,150200,137570160,15150,15150,15150,15150,6
|
|
20240425,150100,137479260,15150,15150,15150,15150,6
|
|
20240425,150000,137388360,15150,15150,15160,15150,36
|
|
20240425,145900,136842950,15150,15150,15150,15150,39
|
|
20240425,145800,136252100,15150,15140,15150,15140,5
|
|
20240425,145700,136176370,15140,15140,15140,15140,5
|
|
20240425,145600,136100670,15140,15140,15150,15140,142
|
|
20240425,145500,133949600,15140,15140,15150,15140,7
|
|
20240425,145400,133843610,15140,15140,15150,15140,27
|
|
20240425,145300,133434620,15140,15140,15140,15140,5
|
|
20240425,145200,133358920,15140,15140,15140,15140,6
|
|
20240425,145100,133268080,15140,15150,15150,15140,10
|
|
20240425,145000,133116630,15140,15140,15140,15140,5
|
|
20240425,144900,133040930,15140,15140,15150,15140,30
|
|
20240425,144800,132586480,15140,15140,15140,15140,5
|
|
20240425,144700,132510780,15140,15140,15140,15140,6
|
|
20240425,144600,132419940,15140,15140,15140,15140,5
|
|
20240425,144500,132344240,15140,15140,15140,15140,5
|
|
20240425,144400,132268540,15140,15140,15150,15140,48
|
|
20240425,144300,131541570,15140,15140,15140,15140,5
|
|
20240425,144200,131465870,15140,15140,15140,15140,5
|
|
20240425,144100,131390170,15140,15140,15140,15140,5
|
|
20240425,144000,131314470,15140,15140,15150,15140,33
|
|
20240425,143900,130814590,15140,15140,15140,15140,5
|
|
20240425,143800,130738890,15140,15140,15140,15140,5
|
|
20240425,143700,130663190,15140,15140,15140,15140,5
|
|
20240425,143600,130587490,15140,15140,15140,15140,5
|
|
20240425,143500,130511790,15140,15140,15140,15140,5
|
|
20240425,143400,130436090,15140,15140,15140,15140,5
|
|
20240425,143300,130360390,15140,15140,15140,15140,6
|
|
20240425,143200,130269550,15140,15140,15140,15140,23
|
|
20240425,143100,129921330,15140,15140,15140,15140,5
|
|
20240425,143000,129845630,15140,15140,15150,15140,20
|
|
20240425,142900,129542680,15140,15140,15150,15140,16
|
|
20240425,142800,129300330,15140,15140,15140,15140,1
|
|
20240425,142700,129285190,15150,15150,15150,15150,3
|
|
20240425,142600,129239740,15150,15150,15150,15150,0
|
|
20240425,142500,129239740,15150,15150,15150,15150,0
|
|
20240425,142400,129239740,15150,15150,15150,15150,0
|
|
20240425,142300,129239740,15150,15150,15150,15150,1
|
|
20240425,142200,129224590,15140,15140,15140,15140,0
|
|
20240425,142100,129224590,15140,15140,15140,15140,0
|
|
20240425,142000,129224590,15140,15140,15140,15140,18
|
|
20240425,141900,128952070,15150,15150,15150,15150,0
|
|
20240425,141800,128952070,15150,15150,15150,15150,0
|
|
20240425,141700,128952070,15150,15150,15150,15150,0
|
|
20240425,141600,128952070,15150,15150,15150,15150,6
|
|
20240425,141500,128861170,15140,15140,15140,15140,0
|
|
20240425,141400,128861170,15140,15140,15140,15140,0
|
|
20240425,141300,128861170,15140,15140,15140,15140,0
|
|
20240425,141200,128861170,15140,15140,15140,15140,0
|
|
20240425,141100,128861170,15140,15140,15140,15140,0
|
|
20240425,141000,128861170,15140,15140,15140,15140,0
|
|
20240425,140900,128861170,15140,15140,15140,15140,0
|
|
20240425,140800,128861170,15140,15140,15140,15140,18
|
|
20240425,140700,128588650,15140,15140,15140,15140,0
|
|
20240425,140600,128588650,15140,15140,15140,15140,1
|
|
20240425,140500,128573510,15140,15140,15140,15140,21
|
|
20240425,140400,128255570,15150,15150,15150,15150,5
|
|
20240425,140300,128179820,15160,15160,15160,15160,0
|
|
20240425,140200,128179820,15160,15160,15160,15160,0
|
|
20240425,140100,128179820,15160,15160,15160,15160,0
|
|
20240425,140000,128179820,15160,15160,15160,15160,1
|
|
20240425,135900,128164660,15160,15160,15160,15160,0
|
|
20240425,135800,128164660,15160,15160,15160,15160,0
|
|
20240425,135700,128164660,15160,15160,15160,15160,1
|
|
20240425,135600,128149500,15150,15150,15150,15150,94
|
|
20240425,135500,126725400,15160,15160,15160,15160,1
|
|
20240425,135400,126710240,15160,15160,15160,15160,0
|
|
20240425,135300,126710240,15160,15160,15160,15160,0
|
|
20240425,135200,126710240,15160,15160,15160,15160,0
|
|
20240425,135100,126710240,15160,15160,15160,15160,15
|
|
20240425,135000,126482840,15160,15160,15160,15160,0
|
|
20240425,134900,126482840,15160,15160,15160,15160,0
|
|
20240425,134800,126482840,15160,15160,15160,15160,1
|
|
20240425,134700,126467680,15150,15150,15150,15150,0
|
|
20240425,134600,126467680,15150,15150,15150,15150,0
|
|
20240425,134500,126467680,15150,15150,15150,15150,0
|
|
20240425,134400,126467680,15150,15160,15160,15150,18
|
|
20240425,134300,126194890,15160,15160,15160,15160,0
|
|
20240425,134200,126194890,15160,15160,15160,15160,0
|
|
20240425,134100,126194890,15160,15160,15160,15160,0
|
|
20240425,134000,126194890,15160,15160,15160,15160,0
|
|
20240425,133900,126194890,15160,15160,15160,15160,0
|
|
20240425,133800,126194890,15160,15160,15160,15160,0
|
|
20240425,133700,126194890,15160,15160,15160,15160,0
|
|
20240425,133600,126194890,15160,15160,15160,15160,0
|
|
20240425,133500,126194890,15160,15160,15160,15160,0
|
|
20240425,133400,126194890,15160,15160,15160,15160,0
|
|
20240425,133300,126194890,15160,15160,15160,15160,0
|
|
20240425,133200,126194890,15160,15160,15160,15160,18
|
|
20240425,133100,125922010,15170,15170,15170,15170,0
|
|
20240425,133000,125922010,15170,15170,15170,15170,13
|
|
20240425,132900,125724800,15170,15170,15170,15170,0
|
|
20240425,132800,125724800,15170,15170,15170,15170,0
|
|
20240425,132700,125724800,15170,15170,15170,15170,64
|
|
20240425,132600,124753920,15180,15180,15180,15180,0
|
|
20240425,132500,124753920,15180,15180,15180,15180,0
|
|
20240425,132400,124753920,15180,15180,15180,15180,1
|
|
20240425,132300,124738740,15160,15160,15160,15160,0
|
|
20240425,132200,124738740,15160,15160,15160,15160,0
|
|
20240425,132100,124738740,15160,15160,15160,15160,0
|
|
20240425,132000,124738740,15160,15160,15160,15160,208
|
|
20240425,131900,121585460,15170,15170,15170,15170,0
|
|
20240425,131800,121585460,15170,15170,15170,15170,0
|
|
20240425,131700,121585460,15170,15170,15170,15170,0
|
|
20240425,131600,121585460,15170,15160,15170,15160,2
|
|
20240425,131500,121555130,15170,15170,15170,15170,0
|
|
20240425,131400,121555130,15170,15170,15170,15170,0
|
|
20240425,131300,121555130,15170,15170,15170,15170,0
|
|
20240425,131200,121555130,15170,15170,15170,15170,0
|
|
20240425,131100,121555130,15170,15170,15170,15170,0
|
|
20240425,131000,121555130,15170,15170,15170,15170,135
|
|
20240425,130900,119507180,15160,15160,15160,15160,0
|
|
20240425,130800,119507180,15160,15160,15160,15160,18
|
|
20240425,130700,119234300,15160,15160,15160,15160,0
|
|
20240425,130600,119234300,15160,15160,15160,15160,0
|
|
20240425,130500,119234300,15160,15170,15170,15160,1470
|
|
20240425,130400,96936530,15210,15210,15210,15210,25
|
|
20240425,130300,96556280,15220,15220,15220,15220,0
|
|
20240425,130200,96556280,15220,15200,15220,15200,80
|
|
20240425,130100,95339900,15200,15200,15200,15200,0
|
|
20240425,130000,95339900,15200,15200,15200,15200,0
|
|
20240425,125900,95339900,15200,15200,15200,15200,0
|
|
20240425,125800,95339900,15200,15200,15200,15200,0
|
|
20240425,125700,95339900,15200,15200,15200,15200,0
|
|
20240425,125600,95339900,15200,15160,15200,15160,19
|
|
20240425,125500,95051820,15200,15200,15200,15200,0
|
|
20240425,125400,95051820,15200,15200,15200,15200,0
|
|
20240425,125300,95051820,15200,15200,15200,15200,0
|
|
20240425,125200,95051820,15200,15200,15200,15200,0
|
|
20240425,125100,95051820,15200,15200,15200,15200,0
|
|
20240425,125000,95051820,15200,15200,15200,15200,17
|
|
20240425,124900,94793420,15200,15200,15200,15200,0
|
|
20240425,124800,94793420,15200,15200,15200,15200,0
|
|
20240425,124700,94793420,15200,15200,15200,15200,0
|
|
20240425,124600,94793420,15200,15200,15200,15200,1
|
|
20240425,124500,94778220,15160,15160,15160,15160,0
|
|
20240425,124400,94778220,15160,15160,15160,15160,18
|
|
20240425,124300,94505340,15200,15180,15200,15180,31
|
|
20240425,124200,94034740,15180,15180,15180,15180,0
|
|
20240425,124100,94034740,15180,15160,15180,15160,73
|
|
20240425,124000,92928030,15180,15180,15180,15180,1
|
|
20240425,123900,92912850,15160,15160,15160,15160,0
|
|
20240425,123800,92912850,15160,15160,15160,15160,0
|
|
20240425,123700,92912850,15160,15160,15160,15160,0
|
|
20240425,123600,92912850,15160,15160,15160,15160,0
|
|
20240425,123500,92912850,15160,15160,15160,15160,0
|
|
20240425,123400,92912850,15160,15160,15160,15160,0
|
|
20240425,123300,92912850,15160,15160,15160,15160,0
|
|
20240425,123200,92912850,15160,15170,15170,15160,18
|
|
20240425,123100,92639930,15180,15180,15180,15180,0
|
|
20240425,123000,92639930,15180,15180,15180,15180,13
|
|
20240425,122900,92442590,15190,15190,15190,15190,0
|
|
20240425,122800,92442590,15190,15190,15190,15190,0
|
|
20240425,122700,92442590,15190,15190,15190,15190,0
|
|
20240425,122600,92442590,15190,15190,15190,15190,0
|
|
20240425,122500,92442590,15190,15190,15190,15190,17
|
|
20240425,122400,92184360,15160,15160,15160,15160,0
|
|
20240425,122300,92184360,15160,15160,15160,15160,0
|
|
20240425,122200,92184360,15160,15160,15160,15160,0
|
|
20240425,122100,92184360,15160,15160,15160,15160,0
|
|
20240425,122000,92184360,15160,15160,15160,15160,19
|
|
20240425,121900,91896320,15170,15170,15170,15170,0
|
|
20240425,121800,91896320,15170,15170,15170,15170,0
|
|
20240425,121700,91896320,15170,15170,15170,15170,0
|
|
20240425,121600,91896320,15170,15170,15170,15170,26
|
|
20240425,121500,91501900,15160,15160,15160,15160,175
|
|
20240425,121400,88848900,15170,15170,15170,15170,0
|
|
20240425,121300,88848900,15170,15170,15170,15170,0
|
|
20240425,121200,88848900,15170,15170,15170,15170,0
|
|
20240425,121100,88848900,15170,15180,15180,15170,183
|
|
20240425,121000,86071290,15190,15190,15190,15190,0
|
|
20240425,120900,86071290,15190,15190,15190,15190,0
|
|
20240425,120800,86071290,15190,15170,15190,15170,23
|
|
20240425,120700,85722280,15190,15190,15190,15190,0
|
|
20240425,120600,85722280,15190,15190,15190,15190,0
|
|
20240425,120500,85722280,15190,15190,15190,15190,0
|
|
20240425,120400,85722280,15190,15190,15190,15190,0
|
|
20240425,120300,85722280,15190,15190,15190,15190,0
|
|
20240425,120200,85722280,15190,15190,15190,15190,0
|
|
20240425,120100,85722280,15190,15190,15190,15190,0
|
|
20240425,120000,85722280,15190,15190,15190,15190,0
|
|
20240425,115900,85722280,15190,15190,15190,15190,0
|
|
20240425,115800,85722280,15190,15190,15190,15190,1
|
|
20240425,115700,85707090,15190,15190,15190,15190,1
|
|
20240425,115600,85691900,15170,15170,15170,15170,18
|
|
20240425,115500,85418840,15170,15170,15170,15170,1
|
|
20240425,115400,85403670,15190,15190,15190,15190,0
|
|
20240425,115300,85403670,15190,15190,15190,15190,0
|
|
20240425,115200,85403670,15190,15190,15190,15190,0
|
|
20240425,115100,85403670,15190,15190,15190,15190,0
|
|
20240425,115000,85403670,15190,15190,15190,15190,0
|
|
20240425,114900,85403670,15190,15190,15190,15190,0
|
|
20240425,114800,85403670,15190,15190,15190,15190,0
|
|
20240425,114700,85403670,15190,15190,15190,15190,0
|
|
20240425,114600,85403670,15190,15190,15190,15190,0
|
|
20240425,114500,85403670,15190,15190,15190,15190,2
|
|
20240425,114400,85373290,15170,15170,15170,15170,18
|
|
20240425,114300,85100230,15200,15200,15200,15200,0
|
|
20240425,114200,85100230,15200,15200,15200,15200,1
|
|
20240425,114100,85085030,15170,15170,15170,15170,1
|
|
20240425,114000,85069860,15210,15210,15210,15210,0
|
|
20240425,113900,85069860,15210,15210,15210,15210,0
|
|
20240425,113800,85069860,15210,15210,15210,15210,0
|
|
20240425,113700,85069860,15210,15210,15210,15210,0
|
|
20240425,113600,85069860,15210,15210,15210,15210,0
|
|
20240425,113500,85069860,15210,15210,15210,15210,0
|
|
20240425,113400,85069860,15210,15190,15210,15190,3
|
|
20240425,113300,85024260,15200,15200,15200,15200,0
|
|
20240425,113200,85024260,15200,15190,15200,15160,20
|
|
20240425,113100,84720580,15200,15200,15200,15200,0
|
|
20240425,113000,84720580,15200,15200,15200,15200,0
|
|
20240425,112900,84720580,15200,15200,15200,15200,0
|
|
20240425,112800,84720580,15200,15200,15200,15200,0
|
|
20240425,112700,84720580,15200,15200,15200,15200,0
|
|
20240425,112600,84720580,15200,15200,15200,15200,0
|
|
20240425,112500,84720580,15200,15200,15200,15200,0
|
|
20240425,112400,84720580,15200,15200,15200,15200,0
|
|
20240425,112300,84720580,15200,15200,15200,15200,0
|
|
20240425,112200,84720580,15200,15200,15200,15200,0
|
|
20240425,112100,84720580,15200,15200,15200,15200,0
|
|
20240425,112000,84720580,15200,15200,15200,15180,21
|
|
20240425,111900,84401720,15210,15210,15210,15210,0
|
|
20240425,111800,84401720,15210,15210,15210,15210,0
|
|
20240425,111700,84401720,15210,15210,15210,15210,326
|
|
20240425,111600,79443260,15210,15210,15210,15210,0
|
|
20240425,111500,79443260,15210,15210,15210,15210,0
|
|
20240425,111400,79443260,15210,15210,15210,15210,0
|
|
20240425,111300,79443260,15210,15210,15210,15210,25
|
|
20240425,111200,79063010,15210,15210,15210,15210,1
|
|
20240425,111100,79047800,15210,15210,15210,15210,10
|
|
20240425,111000,78895700,15230,15230,15230,15230,1
|
|
20240425,110900,78880470,15220,15220,15220,15220,0
|
|
20240425,110800,78880470,15220,15200,15220,15200,24
|
|
20240425,110700,78515570,15220,15220,15220,15220,1
|
|
20240425,110600,78500350,15200,15230,15230,15200,68
|
|
20240425,110500,77466720,15190,15220,15220,15190,183
|
|
20240425,110400,74683620,15180,15220,15220,15180,16
|
|
20240425,110300,74440700,15180,15210,15210,15180,20
|
|
20240425,110200,74136680,15180,15180,15180,15180,2
|
|
20240425,110100,74106320,15170,15170,15170,15170,0
|
|
20240425,110000,74106320,15170,15200,15210,15170,238
|
|
20240425,105900,70487990,15200,15200,15200,15200,0
|
|
20240425,105800,70487990,15200,15200,15200,15200,1
|
|
20240425,105700,70472790,15160,15160,15160,15160,0
|
|
20240425,105600,70472790,15160,15160,15160,15160,19
|
|
20240425,105500,70184750,15190,15190,15190,15190,99
|
|
20240425,105400,68680940,15190,15190,15190,15190,0
|
|
20240425,105300,68680940,15190,15190,15190,15190,0
|
|
20240425,105200,68680940,15190,15190,15190,15190,1
|
|
20240425,105100,68665750,15180,15180,15180,15180,0
|
|
20240425,105000,68665750,15180,15180,15180,15180,0
|
|
20240425,104900,68665750,15180,15190,15190,15180,22
|
|
20240425,104800,68331780,15170,15170,15170,15170,0
|
|
20240425,104700,68331780,15170,15170,15170,15170,0
|
|
20240425,104600,68331780,15170,15170,15170,15170,0
|
|
20240425,104500,68331780,15170,15170,15170,15170,0
|
|
20240425,104400,68331780,15170,15190,15190,15160,26
|
|
20240425,104300,67937410,15190,15190,15190,15190,1
|
|
20240425,104200,67922220,15200,15200,15200,15200,0
|
|
20240425,104100,67922220,15200,15200,15200,15200,0
|
|
20240425,104000,67922220,15200,15200,15200,15200,6
|
|
20240425,103900,67831020,15200,15200,15200,15200,0
|
|
20240425,103800,67831020,15200,15200,15200,15200,0
|
|
20240425,103700,67831020,15200,15200,15200,15200,0
|
|
20240425,103600,67831020,15200,15200,15200,15200,0
|
|
20240425,103500,67831020,15200,15200,15200,15200,17
|
|
20240425,103400,67572620,15180,15180,15180,15180,7
|
|
20240425,103300,67466360,15170,15170,15170,15170,0
|
|
20240425,103200,67466360,15170,15200,15200,15170,20
|
|
20240425,103100,67162930,15160,15160,15160,15160,0
|
|
20240425,103000,67162930,15160,15180,15190,15160,133
|
|
20240425,102900,65144380,15180,15170,15180,15170,133
|
|
20240425,102800,63125450,15180,15180,15180,15180,0
|
|
20240425,102700,63125450,15180,15180,15180,15180,0
|
|
20240425,102600,63125450,15180,15180,15180,15180,0
|
|
20240425,102500,63125450,15180,15180,15180,15180,1
|
|
20240425,102400,63110270,15170,15160,15170,15160,280
|
|
20240425,102300,58864380,15170,15160,15170,15160,29
|
|
20240425,102200,58424480,15180,15180,15180,15180,0
|
|
20240425,102100,58424480,15180,15180,15180,15180,0
|
|
20240425,102000,58424480,15180,15170,15180,15140,78
|
|
20240425,101900,57241780,15170,15170,15170,15170,0
|
|
20240425,101800,57241780,15170,15170,15170,15170,0
|
|
20240425,101700,57241780,15170,15170,15170,15170,0
|
|
20240425,101600,57241780,15170,15160,15170,15160,94
|
|
20240425,101500,55816350,15160,15160,15160,15160,3
|
|
20240425,101400,55770870,15160,15160,15160,15160,0
|
|
20240425,101300,55770870,15160,15160,15160,15160,0
|
|
20240425,101200,55770870,15160,15150,15160,15150,589
|
|
20240425,101100,46847510,15140,15140,15140,15140,0
|
|
20240425,101000,46847510,15140,15140,15140,15140,52
|
|
20240425,100900,46060230,15140,15140,15140,15140,0
|
|
20240425,100800,46060230,15140,15130,15140,15130,20
|
|
20240425,100700,45757620,15140,15140,15140,15140,0
|
|
20240425,100600,45757620,15140,15140,15140,15140,0
|
|
20240425,100500,45757620,15140,15140,15140,15140,0
|
|
20240425,100400,45757620,15140,15140,15140,15140,2
|
|
20240425,100300,45727340,15150,15150,15150,15150,0
|
|
20240425,100200,45727340,15150,15150,15150,15150,1
|
|
20240425,100100,45712190,15110,15110,15110,15110,0
|
|
20240425,100000,45712190,15110,15110,15110,15110,166
|
|
20240425,095900,43203930,15110,15110,15110,15110,0
|
|
20240425,095800,43203930,15110,15110,15110,15110,0
|
|
20240425,095700,43203930,15110,15130,15130,15110,2
|
|
20240425,095600,43173690,15110,15140,15140,15110,23
|
|
20240425,095500,42825660,15140,15140,15140,15140,0
|
|
20240425,095400,42825660,15140,15140,15140,15140,0
|
|
20240425,095300,42825660,15140,15140,15140,15140,0
|
|
20240425,095200,42825660,15140,15140,15140,15140,0
|
|
20240425,095100,42825660,15140,15140,15140,15140,0
|
|
20240425,095000,42825660,15140,15140,15140,15140,1
|
|
20240425,094900,42810520,15170,15170,15170,15170,0
|
|
20240425,094800,42810520,15170,15170,15170,15170,0
|
|
20240425,094700,42810520,15170,15170,15170,15170,1
|
|
20240425,094600,42795350,15170,15170,15170,15170,3
|
|
20240425,094500,42749840,15140,15140,15140,15140,0
|
|
20240425,094400,42749840,15140,15140,15140,15140,19
|
|
20240425,094300,42462180,15150,15150,15150,15150,116
|
|
20240425,094200,40704780,15160,15160,15160,15160,0
|
|
20240425,094100,40704780,15160,15160,15160,15160,0
|
|
20240425,094000,40704780,15160,15160,15160,15160,0
|
|
20240425,093900,40704780,15160,15160,15160,15160,0
|
|
20240425,093800,40704780,15160,15160,15160,15160,0
|
|
20240425,093700,40704780,15160,15160,15160,15160,1
|
|
20240425,093600,40689620,15150,15150,15150,15150,140
|
|
20240425,093500,38568620,15150,15150,15150,15150,0
|
|
20240425,093400,38568620,15150,15150,15150,15150,0
|
|
20240425,093300,38568620,15150,15150,15150,15150,1
|
|
20240425,093200,38553470,15080,15100,15100,15080,22
|
|
20240425,093100,38221490,15110,15170,15180,15110,524
|
|
20240425,093000,30294010,15160,15150,15160,15150,188
|
|
20240425,092900,27445320,15140,15140,15140,15140,0
|
|
20240425,092800,27445320,15140,15140,15140,15140,0
|
|
20240425,092700,27445320,15140,15140,15140,15140,0
|
|
20240425,092600,27445320,15140,15140,15140,15140,0
|
|
20240425,092500,27445320,15140,15140,15140,15140,49
|
|
20240425,092400,26703460,15140,15140,15140,15140,0
|
|
20240425,092300,26703460,15140,15140,15140,15140,0
|
|
20240425,092200,26703460,15140,15140,15140,15140,0
|
|
20240425,092100,26703460,15140,15140,15140,15140,1
|
|
20240425,092000,26688320,15140,15060,15140,15060,20
|
|
20240425,091900,26387040,15150,15150,15150,15150,0
|
|
20240425,091800,26387040,15150,15150,15150,15150,0
|
|
20240425,091700,26387040,15150,15080,15150,15080,20
|
|
20240425,091600,26084860,15050,15050,15050,15050,0
|
|
20240425,091500,26084860,15050,15050,15050,15050,505
|
|
20240425,091400,18484610,15050,15080,15090,15050,3
|
|
20240425,091300,18439390,15040,15040,15040,15040,340
|
|
20240425,091200,13325790,15040,15040,15040,15040,0
|
|
20240425,091100,13325790,15040,15060,15060,15040,755
|
|
20240425,091000,1961150,15050,15050,15050,15050,0
|
|
20240425,090900,1961150,15050,15050,15050,15050,0
|
|
20240425,090800,1961150,15050,15080,15080,15050,21
|
|
20240425,090700,1644770,15080,15080,15080,15080,1
|
|
20240425,090600,1629690,15080,15090,15090,15080,4
|
|
20240425,090500,1569360,15090,15090,15090,15090,96
|
|
20240425,090400,120720,15090,15090,15090,15090,8
|
|
20240425,090300,0,15140,15140,15140,15140,0
|
|
20240425,090200,0,15140,15140,15140,15140,0
|
|
20240425,090100,0,15140,15140,15140,15140,0
|
|
20240425,090000,0,15140,15140,15140,15140,0
|