686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,202300,149415610,12490,12490,12490,12490,178
|
|
20240425,202200,149415610,12490,12490,12490,12490,0
|
|
20240425,202100,149415610,12490,12490,12490,12490,0
|
|
20240425,202000,149415610,12490,12490,12490,12490,0
|
|
20240425,201900,149415610,12490,12490,12490,12490,0
|
|
20240425,201800,149415610,12490,12490,12490,12490,0
|
|
20240425,201700,149415610,12490,12490,12490,12490,0
|
|
20240425,201600,149415610,12490,12490,12490,12490,0
|
|
20240425,201500,149415610,12490,12490,12490,12490,0
|
|
20240425,201400,149415610,12490,12490,12490,12490,0
|
|
20240425,201300,149415610,12490,12490,12490,12490,0
|
|
20240425,201200,149415610,12490,12490,12490,12490,0
|
|
20240425,201100,149415610,12490,12490,12490,12490,0
|
|
20240425,201000,149415610,12490,12490,12490,12490,0
|
|
20240425,200900,149415610,12490,12490,12490,12490,0
|
|
20240425,200800,149415610,12490,12490,12490,12490,0
|
|
20240425,200700,149415610,12490,12490,12490,12490,0
|
|
20240425,200600,149415610,12490,12490,12490,12490,0
|
|
20240425,200500,149415610,12490,12490,12490,12490,0
|
|
20240425,200400,149415610,12490,12490,12490,12490,0
|
|
20240425,200300,149415610,12490,12490,12490,12490,0
|
|
20240425,200200,149415610,12490,12490,12490,12490,0
|
|
20240425,200100,149415610,12490,12490,12490,12490,0
|
|
20240425,200000,149415610,12490,12490,12490,12490,0
|
|
20240425,195900,149415610,12490,12490,12490,12490,0
|
|
20240425,195800,149415610,12490,12490,12490,12490,0
|
|
20240425,195700,149415610,12490,12490,12490,12490,0
|
|
20240425,195600,149415610,12490,12490,12490,12490,0
|
|
20240425,195500,149415610,12490,12490,12490,12490,0
|
|
20240425,195400,149415610,12490,12490,12490,12490,0
|
|
20240425,195300,149415610,12490,12490,12490,12490,178
|
|
20240425,195200,149415610,12490,12490,12490,12490,0
|
|
20240425,195100,149415610,12490,12490,12490,12490,0
|
|
20240425,195000,149415610,12490,12490,12490,12490,0
|
|
20240425,194900,149415610,12490,12490,12490,12490,0
|
|
20240425,194800,149415610,12490,12490,12490,12490,0
|
|
20240425,194700,149415610,12490,12490,12490,12490,0
|
|
20240425,194600,149415610,12490,12490,12490,12490,0
|
|
20240425,194500,149415610,12490,12490,12490,12490,0
|
|
20240425,194400,149415610,12490,12490,12490,12490,0
|
|
20240425,194300,149415610,12490,12490,12490,12490,0
|
|
20240425,194200,149415610,12490,12490,12490,12490,0
|
|
20240425,194100,149415610,12490,12490,12490,12490,0
|
|
20240425,194000,149415610,12490,12490,12490,12490,0
|
|
20240425,193900,149415610,12490,12490,12490,12490,0
|
|
20240425,193800,149415610,12490,12490,12490,12490,0
|
|
20240425,193700,149415610,12490,12490,12490,12490,0
|
|
20240425,193600,149415610,12490,12490,12490,12490,0
|
|
20240425,193500,149415610,12490,12490,12490,12490,0
|
|
20240425,193400,149415610,12490,12490,12490,12490,0
|
|
20240425,193300,149415610,12490,12490,12490,12490,0
|
|
20240425,193200,149415610,12490,12490,12490,12490,0
|
|
20240425,193100,149415610,12490,12490,12490,12490,0
|
|
20240425,193000,149415610,12490,12490,12490,12490,0
|
|
20240425,192900,149415610,12490,12490,12490,12490,0
|
|
20240425,192800,149415610,12490,12490,12490,12490,0
|
|
20240425,192700,149415610,12490,12490,12490,12490,0
|
|
20240425,192600,149415610,12490,12490,12490,12490,0
|
|
20240425,192500,149415610,12490,12490,12490,12490,0
|
|
20240425,192400,149415610,12490,12490,12490,12490,0
|
|
20240425,192300,149415610,12490,12490,12490,12490,178
|
|
20240425,192200,149415610,12490,12490,12490,12490,0
|
|
20240425,192100,149415610,12490,12490,12490,12490,0
|
|
20240425,192000,149415610,12490,12490,12490,12490,0
|
|
20240425,191900,149415610,12490,12490,12490,12490,0
|
|
20240425,191800,149415610,12490,12490,12490,12490,0
|
|
20240425,191700,149415610,12490,12490,12490,12490,0
|
|
20240425,191600,149415610,12490,12490,12490,12490,0
|
|
20240425,191500,149415610,12490,12490,12490,12490,0
|
|
20240425,191400,149415610,12490,12490,12490,12490,0
|
|
20240425,191300,149415610,12490,12490,12490,12490,0
|
|
20240425,191200,149415610,12490,12490,12490,12490,0
|
|
20240425,191100,149415610,12490,12490,12490,12490,0
|
|
20240425,191000,149415610,12490,12490,12490,12490,0
|
|
20240425,190900,149415610,12490,12490,12490,12490,0
|
|
20240425,190800,149415610,12490,12490,12490,12490,0
|
|
20240425,190700,149415610,12490,12490,12490,12490,0
|
|
20240425,190600,149415610,12490,12490,12490,12490,0
|
|
20240425,190500,149415610,12490,12490,12490,12490,0
|
|
20240425,190400,149415610,12490,12490,12490,12490,0
|
|
20240425,190300,149415610,12490,12490,12490,12490,0
|
|
20240425,190200,149415610,12490,12490,12490,12490,0
|
|
20240425,190100,149415610,12490,12490,12490,12490,0
|
|
20240425,190000,149415610,12490,12490,12490,12490,0
|
|
20240425,185900,149415610,12490,12490,12490,12490,0
|
|
20240425,185800,149415610,12490,12490,12490,12490,0
|
|
20240425,185700,149415610,12490,12490,12490,12490,0
|
|
20240425,185600,149415610,12490,12490,12490,12490,0
|
|
20240425,185500,149415610,12490,12490,12490,12490,0
|
|
20240425,185400,149415610,12490,12490,12490,12490,0
|
|
20240425,185300,149415610,12490,12490,12490,12490,178
|
|
20240425,185200,149415610,12490,12490,12490,12490,0
|
|
20240425,185100,149415610,12490,12490,12490,12490,0
|
|
20240425,185000,149415610,12490,12490,12490,12490,0
|
|
20240425,184900,149415610,12490,12490,12490,12490,0
|
|
20240425,184800,149415610,12490,12490,12490,12490,0
|
|
20240425,184700,149415610,12490,12490,12490,12490,0
|
|
20240425,184600,149415610,12490,12490,12490,12490,0
|
|
20240425,184500,149415610,12490,12490,12490,12490,0
|
|
20240425,184400,149415610,12490,12490,12490,12490,0
|
|
20240425,184300,149415610,12490,12490,12490,12490,0
|
|
20240425,184200,149415610,12490,12490,12490,12490,0
|
|
20240425,184100,149415610,12490,12490,12490,12490,0
|
|
20240425,184000,149415610,12490,12490,12490,12490,0
|
|
20240425,183900,149415610,12490,12490,12490,12490,0
|
|
20240425,183800,149415610,12490,12490,12490,12490,0
|
|
20240425,183700,149415610,12490,12490,12490,12490,0
|
|
20240425,183600,149415610,12490,12490,12490,12490,0
|
|
20240425,183500,149415610,12490,12490,12490,12490,0
|
|
20240425,183400,149415610,12490,12490,12490,12490,0
|
|
20240425,183300,149415610,12490,12490,12490,12490,0
|
|
20240425,183200,149415610,12490,12490,12490,12490,0
|
|
20240425,183100,149415610,12490,12490,12490,12490,0
|
|
20240425,183000,149415610,12490,12490,12490,12490,0
|
|
20240425,182900,149415610,12490,12490,12490,12490,0
|
|
20240425,182800,149415610,12490,12490,12490,12490,0
|
|
20240425,182700,149415610,12490,12490,12490,12490,0
|
|
20240425,182600,149415610,12490,12490,12490,12490,0
|
|
20240425,182500,149415610,12490,12490,12490,12490,0
|
|
20240425,182400,149415610,12490,12490,12490,12490,0
|
|
20240425,182300,149415610,12490,12490,12490,12490,178
|
|
20240425,182200,149415610,12490,12490,12490,12490,0
|
|
20240425,182100,149415610,12490,12490,12490,12490,0
|
|
20240425,182000,149415610,12490,12490,12490,12490,0
|
|
20240425,181900,149415610,12490,12490,12490,12490,0
|
|
20240425,181800,149415610,12490,12490,12490,12490,0
|
|
20240425,181700,149415610,12490,12490,12490,12490,0
|
|
20240425,181600,149415610,12490,12490,12490,12490,0
|
|
20240425,181500,149415610,12490,12490,12490,12490,0
|
|
20240425,181400,149415610,12490,12490,12490,12490,0
|
|
20240425,181300,149415610,12490,12490,12490,12490,0
|
|
20240425,181200,149415610,12490,12490,12490,12490,0
|
|
20240425,181100,149415610,12490,12490,12490,12490,0
|
|
20240425,181000,149415610,12490,12490,12490,12490,0
|
|
20240425,180900,149415610,12490,12490,12490,12490,0
|
|
20240425,180800,149415610,12490,12490,12490,12490,0
|
|
20240425,180700,149415610,12490,12490,12490,12490,0
|
|
20240425,180600,149415610,12490,12490,12490,12490,0
|
|
20240425,180500,149415610,12490,12490,12490,12490,0
|
|
20240425,180400,149415610,12490,12490,12490,12490,0
|
|
20240425,180300,149415610,12490,12490,12490,12490,0
|
|
20240425,180200,149415610,12490,12490,12490,12490,0
|
|
20240425,180100,149415610,12490,12490,12490,12490,0
|
|
20240425,180000,149415610,12490,12490,12490,12490,0
|
|
20240425,175900,149415610,12490,12490,12490,12490,0
|
|
20240425,175800,149415610,12490,12490,12490,12490,0
|
|
20240425,175700,149415610,12490,12490,12490,12490,0
|
|
20240425,175600,149415610,12490,12490,12490,12490,0
|
|
20240425,175500,149415610,12490,12490,12490,12490,0
|
|
20240425,175400,149415610,12490,12490,12490,12490,0
|
|
20240425,175300,149415610,12490,12490,12490,12490,178
|
|
20240425,175200,149415610,12490,12490,12490,12490,0
|
|
20240425,175100,149415610,12490,12490,12490,12490,0
|
|
20240425,175000,149415610,12490,12490,12490,12490,0
|
|
20240425,174900,149415610,12490,12490,12490,12490,0
|
|
20240425,174800,149415610,12490,12490,12490,12490,0
|
|
20240425,174700,149415610,12490,12490,12490,12490,0
|
|
20240425,174600,149415610,12490,12490,12490,12490,0
|
|
20240425,174500,149415610,12490,12490,12490,12490,0
|
|
20240425,174400,149415610,12490,12490,12490,12490,0
|
|
20240425,174300,149415610,12490,12490,12490,12490,0
|
|
20240425,174200,149415610,12490,12490,12490,12490,0
|
|
20240425,174100,149415610,12490,12490,12490,12490,0
|
|
20240425,174000,149415610,12490,12490,12490,12490,0
|
|
20240425,173900,149415610,12490,12490,12490,12490,0
|
|
20240425,173800,149415610,12490,12490,12490,12490,0
|
|
20240425,173700,149415610,12490,12490,12490,12490,0
|
|
20240425,173600,149415610,12490,12490,12490,12490,0
|
|
20240425,173500,149415610,12490,12490,12490,12490,0
|
|
20240425,173400,149415610,12490,12490,12490,12490,0
|
|
20240425,173300,149415610,12490,12490,12490,12490,0
|
|
20240425,173200,149415610,12490,12490,12490,12490,0
|
|
20240425,173100,149415610,12490,12490,12490,12490,0
|
|
20240425,173000,149415610,12490,12490,12490,12490,0
|
|
20240425,172900,149415610,12490,12490,12490,12490,0
|
|
20240425,172800,149415610,12490,12490,12490,12490,0
|
|
20240425,172700,149415610,12490,12490,12490,12490,0
|
|
20240425,172600,149415610,12490,12490,12490,12490,0
|
|
20240425,172500,149415610,12490,12490,12490,12490,0
|
|
20240425,172400,149415610,12490,12490,12490,12490,0
|
|
20240425,172300,149415610,12490,12490,12490,12490,178
|
|
20240425,172200,149415610,12490,12490,12490,12490,0
|
|
20240425,172100,149415610,12490,12490,12490,12490,0
|
|
20240425,172000,149415610,12490,12490,12490,12490,0
|
|
20240425,171900,149415610,12490,12490,12490,12490,0
|
|
20240425,171800,149415610,12490,12490,12490,12490,0
|
|
20240425,171700,149415610,12490,12490,12490,12490,0
|
|
20240425,171600,149415610,12490,12490,12490,12490,0
|
|
20240425,171500,149415610,12490,12490,12490,12490,0
|
|
20240425,171400,149415610,12490,12490,12490,12490,0
|
|
20240425,171300,149415610,12490,12490,12490,12490,0
|
|
20240425,171200,149415610,12490,12490,12490,12490,0
|
|
20240425,171100,149415610,12490,12490,12490,12490,0
|
|
20240425,171000,149415610,12490,12490,12490,12490,0
|
|
20240425,170900,149415610,12490,12490,12490,12490,0
|
|
20240425,170800,149415610,12490,12490,12490,12490,0
|
|
20240425,170700,149415610,12490,12490,12490,12490,0
|
|
20240425,170600,149415610,12490,12490,12490,12490,0
|
|
20240425,170500,149415610,12490,12490,12490,12490,0
|
|
20240425,170400,149415610,12490,12490,12490,12490,0
|
|
20240425,170300,149415610,12490,12490,12490,12490,0
|
|
20240425,170200,149415610,12490,12490,12490,12490,0
|
|
20240425,170100,149415610,12490,12490,12490,12490,0
|
|
20240425,170000,149415610,12490,12490,12490,12490,0
|
|
20240425,165900,149415610,12490,12490,12490,12490,0
|
|
20240425,165800,149415610,12490,12490,12490,12490,0
|
|
20240425,165700,149415610,12490,12490,12490,12490,0
|
|
20240425,165600,149415610,12490,12490,12490,12490,0
|
|
20240425,165500,149415610,12490,12490,12490,12490,0
|
|
20240425,165400,149415610,12490,12490,12490,12490,0
|
|
20240425,165300,149415610,12490,12490,12490,12490,178
|
|
20240425,165200,149415610,12490,12490,12490,12490,0
|
|
20240425,165100,149415610,12490,12490,12490,12490,0
|
|
20240425,165000,149415610,12490,12490,12490,12490,0
|
|
20240425,164900,149415610,12490,12490,12490,12490,0
|
|
20240425,164800,149415610,12490,12490,12490,12490,0
|
|
20240425,164700,149415610,12490,12490,12490,12490,0
|
|
20240425,164600,149415610,12490,12490,12490,12490,0
|
|
20240425,164500,149415610,12490,12490,12490,12490,0
|
|
20240425,164400,149415610,12490,12490,12490,12490,0
|
|
20240425,164300,149415610,12490,12490,12490,12490,0
|
|
20240425,164200,149415610,12490,12490,12490,12490,0
|
|
20240425,164100,149415610,12490,12490,12490,12490,0
|
|
20240425,164000,149415610,12490,12490,12490,12490,0
|
|
20240425,163900,149415610,12490,12490,12490,12490,0
|
|
20240425,163800,149415610,12490,12490,12490,12490,0
|
|
20240425,163700,149415610,12490,12490,12490,12490,0
|
|
20240425,163600,149415610,12490,12490,12490,12490,0
|
|
20240425,163500,149415610,12490,12490,12490,12490,0
|
|
20240425,163400,149415610,12490,12490,12490,12490,0
|
|
20240425,163300,149415610,12490,12490,12490,12490,0
|
|
20240425,163200,149415610,12490,12490,12490,12490,0
|
|
20240425,163100,149415610,12490,12490,12490,12490,0
|
|
20240425,163000,149415610,12490,12490,12490,12490,0
|
|
20240425,162900,149415610,12490,12490,12490,12490,0
|
|
20240425,162800,149415610,12490,12490,12490,12490,0
|
|
20240425,162700,149415610,12490,12490,12490,12490,0
|
|
20240425,162600,149415610,12490,12490,12490,12490,0
|
|
20240425,162500,149415610,12490,12490,12490,12490,0
|
|
20240425,162400,149415610,12490,12490,12490,12490,0
|
|
20240425,162300,149415610,12490,12490,12490,12490,178
|
|
20240425,162200,149415610,12490,12490,12490,12490,0
|
|
20240425,162100,149415610,12490,12490,12490,12490,0
|
|
20240425,162000,149415610,12490,12490,12490,12490,0
|
|
20240425,161900,149415610,12490,12490,12490,12490,0
|
|
20240425,161800,149415610,12490,12490,12490,12490,0
|
|
20240425,161700,149415610,12490,12490,12490,12490,0
|
|
20240425,161600,149415610,12490,12490,12490,12490,0
|
|
20240425,161500,149415610,12490,12490,12490,12490,0
|
|
20240425,161400,149415610,12490,12490,12490,12490,0
|
|
20240425,161300,149415610,12490,12490,12490,12490,0
|
|
20240425,161200,149415610,12490,12490,12490,12490,0
|
|
20240425,161100,149415610,12490,12490,12490,12490,0
|
|
20240425,161000,149415610,12490,12490,12490,12490,0
|
|
20240425,160900,149415610,12490,12490,12490,12490,0
|
|
20240425,160800,149415610,12490,12490,12490,12490,0
|
|
20240425,160700,149415610,12490,12490,12490,12490,0
|
|
20240425,160600,149415610,12490,12490,12490,12490,0
|
|
20240425,160500,149415610,12490,12490,12490,12490,0
|
|
20240425,160400,149415610,12490,12490,12490,12490,0
|
|
20240425,160300,149415610,12490,12490,12490,12490,0
|
|
20240425,160200,149415610,12490,12490,12490,12490,0
|
|
20240425,160100,149415610,12490,12490,12490,12490,0
|
|
20240425,160000,149415610,12490,12490,12490,12490,0
|
|
20240425,155900,149415610,12490,12490,12490,12490,0
|
|
20240425,155800,149415610,12490,12490,12490,12490,0
|
|
20240425,155700,149415610,12490,12490,12490,12490,0
|
|
20240425,155600,149415610,12490,12490,12490,12490,0
|
|
20240425,155500,149415610,12490,12490,12490,12490,0
|
|
20240425,155400,149415610,12490,12490,12490,12490,0
|
|
20240425,155300,149415610,12490,12490,12490,12490,178
|
|
20240425,155200,149415610,12490,12490,12490,12490,0
|
|
20240425,155100,149415610,12490,12490,12490,12490,0
|
|
20240425,155000,149415610,12490,12490,12490,12490,0
|
|
20240425,154900,149415610,12490,12490,12490,12490,0
|
|
20240425,154800,149415610,12490,12490,12490,12490,0
|
|
20240425,154700,149415610,12490,12490,12490,12490,0
|
|
20240425,154600,149415610,12490,12490,12490,12490,0
|
|
20240425,154500,149415610,12490,12490,12490,12490,0
|
|
20240425,154400,149415610,12490,12490,12490,12490,0
|
|
20240425,154300,149415610,12490,12490,12490,12490,0
|
|
20240425,154200,149415610,12490,12490,12490,12490,0
|
|
20240425,154100,149415610,12490,12490,12490,12490,0
|
|
20240425,154000,149415610,12490,12490,12490,12490,0
|
|
20240425,153900,149415610,12490,12490,12490,12490,0
|
|
20240425,153800,149415610,12490,12490,12490,12490,0
|
|
20240425,153700,149415610,12490,12490,12490,12490,0
|
|
20240425,153600,149415610,12490,12490,12490,12490,0
|
|
20240425,153500,149415610,12490,12490,12490,12490,0
|
|
20240425,153400,149415610,12490,12490,12490,12490,0
|
|
20240425,153300,149415610,12490,12490,12490,12490,0
|
|
20240425,153200,149415610,12490,12490,12490,12490,0
|
|
20240425,153100,149415610,12490,12490,12490,12490,0
|
|
20240425,153000,149415610,12490,12490,12490,12490,178
|
|
20240425,152900,147192390,12540,12540,12540,12540,0
|
|
20240425,152800,147192390,12540,12540,12540,12540,0
|
|
20240425,152700,147192390,12540,12540,12540,12540,0
|
|
20240425,152600,147192390,12540,12540,12540,12540,0
|
|
20240425,152500,147192390,12540,12540,12540,12540,0
|
|
20240425,152400,147192390,12540,12540,12540,12540,0
|
|
20240425,152300,147192390,12540,12540,12540,12540,0
|
|
20240425,152200,147192390,12540,12540,12540,12540,0
|
|
20240425,152100,147192390,12540,12540,12540,12540,0
|
|
20240425,152000,147192390,12540,12540,12540,12540,0
|
|
20240425,151900,147192390,12540,12510,12540,12510,3
|
|
20240425,151800,147154830,12510,12510,12540,12510,41
|
|
20240425,151700,146641790,12510,12500,12510,12500,20
|
|
20240425,151600,146391650,12510,12510,12510,12490,607
|
|
20240425,151500,138799570,12510,12510,12510,12510,1
|
|
20240425,151400,138787060,12510,12520,12520,12510,77
|
|
20240425,151300,137823030,12530,12530,12530,12530,0
|
|
20240425,151200,137823030,12530,12530,12530,12530,0
|
|
20240425,151100,137823030,12530,12530,12530,12530,0
|
|
20240425,151000,137823030,12530,12520,12530,12520,9
|
|
20240425,150900,137710340,12530,12530,12530,12520,134
|
|
20240425,150800,136031340,12550,12550,12550,12550,0
|
|
20240425,150700,136031340,12550,12550,12550,12550,0
|
|
20240425,150600,136031340,12550,12550,12550,12550,0
|
|
20240425,150500,136031340,12550,12550,12550,12550,0
|
|
20240425,150400,136031340,12550,12550,12550,12550,0
|
|
20240425,150300,136031340,12550,12550,12550,12550,0
|
|
20240425,150200,136031340,12550,12550,12550,12550,1
|
|
20240425,150100,136018790,12530,12560,12560,12530,48
|
|
20240425,150000,135415970,12560,12560,12560,12560,0
|
|
20240425,145900,135415970,12560,12560,12560,12560,0
|
|
20240425,145800,135415970,12560,12560,12560,12560,10
|
|
20240425,145700,135290370,12560,12560,12560,12560,8
|
|
20240425,145600,135189890,12530,12530,12530,12530,0
|
|
20240425,145500,135189890,12530,12560,12560,12530,1005
|
|
20240425,145400,122578700,12560,12560,12560,12560,20
|
|
20240425,145300,122327500,12560,12560,12560,12560,0
|
|
20240425,145200,122327500,12560,12560,12560,12560,0
|
|
20240425,145100,122327500,12560,12560,12560,12560,0
|
|
20240425,145000,122327500,12560,12560,12560,12560,0
|
|
20240425,144900,122327500,12560,12560,12560,12560,8
|
|
20240425,144800,122227020,12550,12550,12550,12550,0
|
|
20240425,144700,122227020,12550,12560,12560,12550,144
|
|
20240425,144600,120418530,12560,12560,12560,12560,23
|
|
20240425,144500,120129650,12560,12560,12560,12560,11
|
|
20240425,144400,119991490,12600,12600,12600,12600,0
|
|
20240425,144300,119991490,12600,12600,12600,12600,5
|
|
20240425,144200,119928490,12600,12560,12600,12560,10
|
|
20240425,144100,119802770,12560,12550,12560,12550,63
|
|
20240425,144000,119012100,12550,12550,12550,12550,15
|
|
20240425,143900,118823850,12550,12550,12550,12550,94
|
|
20240425,143800,117644150,12550,12550,12550,12550,60
|
|
20240425,143700,116891150,12550,12550,12550,12550,50
|
|
20240425,143600,116263650,12550,12550,12550,12550,0
|
|
20240425,143500,116263650,12550,12560,12560,12550,50
|
|
20240425,143400,115635930,12610,12610,12610,12610,40
|
|
20240425,143300,115131530,12610,12610,12610,12610,0
|
|
20240425,143200,115131530,12610,12610,12610,12610,2
|
|
20240425,143100,115106310,12550,12550,12550,12550,0
|
|
20240425,143000,115106310,12550,12550,12550,12550,0
|
|
20240425,142900,115106310,12550,12550,12550,12550,0
|
|
20240425,142800,115106310,12550,12550,12550,12550,0
|
|
20240425,142700,115106310,12550,12550,12550,12550,0
|
|
20240425,142600,115106310,12550,12550,12550,12550,0
|
|
20240425,142500,115106310,12550,12550,12550,12550,0
|
|
20240425,142400,115106310,12550,12550,12550,12550,0
|
|
20240425,142300,115106310,12550,12550,12550,12550,0
|
|
20240425,142200,115106310,12550,12550,12550,12550,35
|
|
20240425,142100,114667060,12600,12600,12600,12600,1
|
|
20240425,142000,114654460,12550,12550,12550,12550,0
|
|
20240425,141900,114654460,12550,12580,12580,12550,268
|
|
20240425,141800,111287140,12590,12590,12590,12590,0
|
|
20240425,141700,111287140,12590,12610,12610,12590,217
|
|
20240425,141600,108552380,12610,12610,12610,12610,1
|
|
20240425,141500,108539770,12610,12610,12610,12610,0
|
|
20240425,141400,108539770,12610,12610,12610,12610,0
|
|
20240425,141300,108539770,12610,12610,12610,12610,0
|
|
20240425,141200,108539770,12610,12610,12610,12610,40
|
|
20240425,141100,108035370,12650,12650,12650,12650,0
|
|
20240425,141000,108035370,12650,12650,12650,12650,0
|
|
20240425,140900,108035370,12650,12650,12650,12650,0
|
|
20240425,140800,108035370,12650,12650,12650,12650,0
|
|
20240425,140700,108035370,12650,12650,12650,12650,0
|
|
20240425,140600,108035370,12650,12650,12650,12650,0
|
|
20240425,140500,108035370,12650,12650,12650,12650,0
|
|
20240425,140400,108035370,12650,12650,12650,12650,0
|
|
20240425,140300,108035370,12650,12650,12650,12650,0
|
|
20240425,140200,108035370,12650,12650,12650,12650,0
|
|
20240425,140100,108035370,12650,12650,12650,12650,0
|
|
20240425,140000,108035370,12650,12650,12650,12650,0
|
|
20240425,135900,108035370,12650,12650,12650,12650,0
|
|
20240425,135800,108035370,12650,12650,12650,12650,0
|
|
20240425,135700,108035370,12650,12650,12650,12650,0
|
|
20240425,135600,108035370,12650,12650,12650,12650,0
|
|
20240425,135500,108035370,12650,12650,12650,12650,0
|
|
20240425,135400,108035370,12650,12640,12650,12640,50
|
|
20240425,135300,107402880,12580,12580,12580,12580,0
|
|
20240425,135200,107402880,12580,12580,12580,12580,12
|
|
20240425,135100,107251920,12560,12560,12560,12560,0
|
|
20240425,135000,107251920,12560,12560,12560,12560,0
|
|
20240425,134900,107251920,12560,12590,12590,12560,201
|
|
20240425,134800,104723410,12580,12580,12580,12580,0
|
|
20240425,134700,104723410,12580,12580,12580,12580,0
|
|
20240425,134600,104723410,12580,12580,12580,12580,0
|
|
20240425,134500,104723410,12580,12580,12580,12580,0
|
|
20240425,134400,104723410,12580,12580,12580,12580,0
|
|
20240425,134300,104723410,12580,12580,12580,12580,2
|
|
20240425,134200,104698250,12650,12650,12650,12650,0
|
|
20240425,134100,104698250,12650,12650,12650,12650,0
|
|
20240425,134000,104698250,12650,12650,12650,12650,0
|
|
20240425,133900,104698250,12650,12650,12650,12650,0
|
|
20240425,133800,104698250,12650,12630,12650,12630,55
|
|
20240425,133700,104003440,12630,12630,12630,12570,133
|
|
20240425,133600,102324430,12630,12630,12630,12630,0
|
|
20240425,133500,102324430,12630,12630,12630,12630,0
|
|
20240425,133400,102324430,12630,12630,12630,12630,0
|
|
20240425,133300,102324430,12630,12630,12630,12630,50
|
|
20240425,133200,101692930,12640,12640,12640,12640,0
|
|
20240425,133100,101692930,12640,12640,12640,12640,0
|
|
20240425,133000,101692930,12640,12640,12640,12640,0
|
|
20240425,132900,101692930,12640,12640,12640,12640,0
|
|
20240425,132800,101692930,12640,12640,12640,12640,0
|
|
20240425,132700,101692930,12640,12640,12640,12640,0
|
|
20240425,132600,101692930,12640,12640,12640,12640,0
|
|
20240425,132500,101692930,12640,12640,12640,12640,0
|
|
20240425,132400,101692930,12640,12640,12640,12640,9
|
|
20240425,132300,101579170,12640,12640,12640,12640,0
|
|
20240425,132200,101579170,12640,12640,12640,12640,0
|
|
20240425,132100,101579170,12640,12640,12640,12640,0
|
|
20240425,132000,101579170,12640,12640,12640,12640,0
|
|
20240425,131900,101579170,12640,12640,12640,12640,2
|
|
20240425,131800,101553890,12650,12650,12650,12650,0
|
|
20240425,131700,101553890,12650,12590,12650,12590,20
|
|
20240425,131600,101301020,12540,12540,12540,12540,0
|
|
20240425,131500,101301020,12540,12540,12540,12540,0
|
|
20240425,131400,101301020,12540,12610,12610,12540,2009
|
|
20240425,131300,76056830,12600,12600,12600,12600,0
|
|
20240425,131200,76056830,12600,12600,12600,12600,0
|
|
20240425,131100,76056830,12600,12600,12600,12600,0
|
|
20240425,131000,76056830,12600,12600,12600,12600,0
|
|
20240425,130900,76056830,12600,12600,12600,12600,0
|
|
20240425,130800,76056830,12600,12600,12600,12600,0
|
|
20240425,130700,76056830,12600,12600,12600,12600,0
|
|
20240425,130600,76056830,12600,12600,12600,12600,0
|
|
20240425,130500,76056830,12600,12600,12600,12600,0
|
|
20240425,130400,76056830,12600,12600,12600,12600,0
|
|
20240425,130300,76056830,12600,12600,12600,12600,0
|
|
20240425,130200,76056830,12600,12600,12600,12600,0
|
|
20240425,130100,76056830,12600,12600,12600,12600,0
|
|
20240425,130000,76056830,12600,12600,12600,12600,0
|
|
20240425,125900,76056830,12600,12600,12600,12600,0
|
|
20240425,125800,76056830,12600,12600,12600,12600,20
|
|
20240425,125700,75804830,12600,12600,12600,12600,2
|
|
20240425,125600,75779630,12650,12650,12650,12650,20
|
|
20240425,125500,75526630,12610,12610,12620,12610,141
|
|
20240425,125400,73747250,12600,12600,12600,12600,0
|
|
20240425,125300,73747250,12600,12640,12640,12600,252
|
|
20240425,125200,70567120,12650,12650,12650,12650,0
|
|
20240425,125100,70567120,12650,12650,12650,12650,0
|
|
20240425,125000,70567120,12650,12650,12650,12650,1
|
|
20240425,124900,70554470,12640,12640,12640,12640,0
|
|
20240425,124800,70554470,12640,12640,12640,12640,0
|
|
20240425,124700,70554470,12640,12640,12640,12640,0
|
|
20240425,124600,70554470,12640,12650,12650,12640,12
|
|
20240425,124500,70402690,12650,12650,12650,12650,0
|
|
20240425,124400,70402690,12650,12650,12650,12650,0
|
|
20240425,124300,70402690,12650,12650,12650,12650,62
|
|
20240425,124200,69618390,12650,12650,12650,12650,0
|
|
20240425,124100,69618390,12650,12650,12650,12650,0
|
|
20240425,124000,69618390,12650,12650,12650,12650,0
|
|
20240425,123900,69618390,12650,12650,12650,12650,0
|
|
20240425,123800,69618390,12650,12650,12650,12650,0
|
|
20240425,123700,69618390,12650,12650,12650,12650,0
|
|
20240425,123600,69618390,12650,12650,12650,12650,0
|
|
20240425,123500,69618390,12650,12650,12650,12650,0
|
|
20240425,123400,69618390,12650,12650,12650,12650,0
|
|
20240425,123300,69618390,12650,12650,12650,12650,0
|
|
20240425,123200,69618390,12650,12650,12650,12650,0
|
|
20240425,123100,69618390,12650,12650,12650,12650,10
|
|
20240425,123000,69491890,12650,12650,12650,12650,0
|
|
20240425,122900,69491890,12650,12650,12650,12650,308
|
|
20240425,122800,65595690,12660,12660,12660,12660,1
|
|
20240425,122700,65583030,12660,12660,12660,12660,1
|
|
20240425,122600,65570370,12650,12650,12650,12650,0
|
|
20240425,122500,65570370,12650,12650,12650,12650,0
|
|
20240425,122400,65570370,12650,12650,12650,12650,0
|
|
20240425,122300,65570370,12650,12650,12650,12650,0
|
|
20240425,122200,65570370,12650,12650,12650,12650,0
|
|
20240425,122100,65570370,12650,12650,12650,12650,0
|
|
20240425,122000,65570370,12650,12650,12650,12650,0
|
|
20240425,121900,65570370,12650,12650,12650,12650,0
|
|
20240425,121800,65570370,12650,12650,12650,12650,0
|
|
20240425,121700,65570370,12650,12650,12650,12650,0
|
|
20240425,121600,65570370,12650,12650,12650,12650,2
|
|
20240425,121500,65545070,12650,12650,12650,12650,0
|
|
20240425,121400,65545070,12650,12650,12650,12650,0
|
|
20240425,121300,65545070,12650,12650,12650,12650,0
|
|
20240425,121200,65545070,12650,12680,12680,12650,154
|
|
20240425,121100,63596250,12690,12690,12690,12690,0
|
|
20240425,121000,63596250,12690,12690,12690,12690,30
|
|
20240425,120900,63215550,12690,12690,12690,12690,0
|
|
20240425,120800,63215550,12690,12690,12690,12690,0
|
|
20240425,120700,63215550,12690,12690,12690,12690,10
|
|
20240425,120600,63088650,12690,12690,12690,12690,0
|
|
20240425,120500,63088650,12690,12690,12690,12690,0
|
|
20240425,120400,63088650,12690,12690,12690,12690,0
|
|
20240425,120300,63088650,12690,12690,12690,12690,0
|
|
20240425,120200,63088650,12690,12690,12690,12690,30
|
|
20240425,120100,62707950,12690,12690,12690,12690,0
|
|
20240425,120000,62707950,12690,12690,12690,12690,0
|
|
20240425,115900,62707950,12690,12690,12690,12690,0
|
|
20240425,115800,62707950,12690,12690,12690,12690,0
|
|
20240425,115700,62707950,12690,12660,12690,12660,4
|
|
20240425,115600,62657250,12650,12650,12650,12650,0
|
|
20240425,115500,62657250,12650,12650,12650,12650,0
|
|
20240425,115400,62657250,12650,12650,12650,12650,0
|
|
20240425,115300,62657250,12650,12650,12650,12650,0
|
|
20240425,115200,62657250,12650,12650,12650,12650,0
|
|
20240425,115100,62657250,12650,12650,12650,12650,30
|
|
20240425,115000,62277750,12650,12650,12650,12650,8
|
|
20240425,114900,62176550,12650,12680,12680,12650,282
|
|
20240425,114800,58607570,12690,12690,12690,12690,0
|
|
20240425,114700,58607570,12690,12690,12690,12690,8
|
|
20240425,114600,58506050,12690,12690,12690,12690,0
|
|
20240425,114500,58506050,12690,12690,12690,12690,41
|
|
20240425,114400,57985760,12690,12690,12690,12690,0
|
|
20240425,114300,57985760,12690,12690,12690,12690,0
|
|
20240425,114200,57985760,12690,12690,12690,12690,0
|
|
20240425,114100,57985760,12690,12690,12690,12690,0
|
|
20240425,114000,57985760,12690,12690,12690,12690,0
|
|
20240425,113900,57985760,12690,12690,12690,12690,0
|
|
20240425,113800,57985760,12690,12690,12690,12690,0
|
|
20240425,113700,57985760,12690,12690,12690,12690,0
|
|
20240425,113600,57985760,12690,12690,12690,12690,2
|
|
20240425,113500,57960380,12690,12690,12690,12690,0
|
|
20240425,113400,57960380,12690,12690,12690,12690,0
|
|
20240425,113300,57960380,12690,12690,12690,12690,0
|
|
20240425,113200,57960380,12690,12690,12690,12690,0
|
|
20240425,113100,57960380,12690,12690,12690,12690,0
|
|
20240425,113000,57960380,12690,12690,12690,12690,0
|
|
20240425,112900,57960380,12690,12690,12690,12690,0
|
|
20240425,112800,57960380,12690,12690,12690,12690,0
|
|
20240425,112700,57960380,12690,12690,12690,12690,0
|
|
20240425,112600,57960380,12690,12690,12690,12690,0
|
|
20240425,112500,57960380,12690,12690,12690,12690,2
|
|
20240425,112400,57935000,12690,12690,12690,12690,0
|
|
20240425,112300,57935000,12690,12690,12690,12690,0
|
|
20240425,112200,57935000,12690,12690,12690,12690,0
|
|
20240425,112100,57935000,12690,12690,12690,12690,0
|
|
20240425,112000,57935000,12690,12690,12690,12690,1
|
|
20240425,111900,57922310,12700,12700,12700,12700,0
|
|
20240425,111800,57922310,12700,12700,12700,12700,0
|
|
20240425,111700,57922310,12700,12700,12700,12700,29
|
|
20240425,111600,57554010,12700,12700,12700,12700,0
|
|
20240425,111500,57554010,12700,12700,12700,12700,0
|
|
20240425,111400,57554010,12700,12700,12700,12700,1
|
|
20240425,111300,57541310,12700,12700,12700,12700,0
|
|
20240425,111200,57541310,12700,12700,12700,12700,0
|
|
20240425,111100,57541310,12700,12700,12700,12700,0
|
|
20240425,111000,57541310,12700,12700,12700,12700,40
|
|
20240425,110900,57033310,12710,12710,12710,12710,0
|
|
20240425,110800,57033310,12710,12710,12710,12710,0
|
|
20240425,110700,57033310,12710,12710,12710,12710,0
|
|
20240425,110600,57033310,12710,12710,12710,12710,0
|
|
20240425,110500,57033310,12710,12710,12710,12710,0
|
|
20240425,110400,57033310,12710,12710,12710,12710,0
|
|
20240425,110300,57033310,12710,12710,12710,12710,0
|
|
20240425,110200,57033310,12710,12710,12710,12710,0
|
|
20240425,110100,57033310,12710,12710,12710,12710,0
|
|
20240425,110000,57033310,12710,12710,12710,12710,1
|
|
20240425,105900,57020600,12670,12670,12670,12670,3
|
|
20240425,105800,56982590,12720,12720,12720,12720,0
|
|
20240425,105700,56982590,12720,12720,12720,12720,0
|
|
20240425,105600,56982590,12720,12720,12720,12720,0
|
|
20240425,105500,56982590,12720,12720,12720,12720,0
|
|
20240425,105400,56982590,12720,12720,12720,12720,0
|
|
20240425,105300,56982590,12720,12720,12720,12720,0
|
|
20240425,105200,56982590,12720,12720,12720,12720,0
|
|
20240425,105100,56982590,12720,12720,12720,12720,0
|
|
20240425,105000,56982590,12720,12720,12720,12720,0
|
|
20240425,104900,56982590,12720,12720,12720,12720,0
|
|
20240425,104800,56982590,12720,12720,12720,12720,0
|
|
20240425,104700,56982590,12720,12720,12720,12720,0
|
|
20240425,104600,56982590,12720,12720,12720,12720,0
|
|
20240425,104500,56982590,12720,12720,12720,12720,0
|
|
20240425,104400,56982590,12720,12720,12720,12720,0
|
|
20240425,104300,56982590,12720,12720,12720,12720,0
|
|
20240425,104200,56982590,12720,12720,12720,12720,0
|
|
20240425,104100,56982590,12720,12720,12720,12720,0
|
|
20240425,104000,56982590,12720,12720,12720,12720,0
|
|
20240425,103900,56982590,12720,12720,12720,12720,0
|
|
20240425,103800,56982590,12720,12720,12720,12720,0
|
|
20240425,103700,56982590,12720,12720,12720,12720,0
|
|
20240425,103600,56982590,12720,12720,12720,12720,0
|
|
20240425,103500,56982590,12720,12720,12720,12720,0
|
|
20240425,103400,56982590,12720,12720,12720,12720,12
|
|
20240425,103300,56829950,12730,12730,12730,12730,0
|
|
20240425,103200,56829950,12730,12730,12730,12730,0
|
|
20240425,103100,56829950,12730,12730,12730,12730,0
|
|
20240425,103000,56829950,12730,12730,12730,12730,0
|
|
20240425,102900,56829950,12730,12730,12730,12730,0
|
|
20240425,102800,56829950,12730,12730,12730,12730,0
|
|
20240425,102700,56829950,12730,12730,12730,12730,0
|
|
20240425,102600,56829950,12730,12730,12730,12730,0
|
|
20240425,102500,56829950,12730,12700,12730,12700,65
|
|
20240425,102400,56003640,12670,12670,12670,12670,0
|
|
20240425,102300,56003640,12670,12670,12670,12670,16
|
|
20240425,102200,55800920,12680,12680,12680,12680,75
|
|
20240425,102100,54849920,12700,12700,12700,12700,0
|
|
20240425,102000,54849920,12700,12700,12700,12700,0
|
|
20240425,101900,54849920,12700,12700,12700,12700,0
|
|
20240425,101800,54849920,12700,12700,12700,12700,0
|
|
20240425,101700,54849920,12700,12740,12740,12700,55
|
|
20240425,101600,54150220,12740,12740,12740,12740,0
|
|
20240425,101500,54150220,12740,12740,12740,12740,0
|
|
20240425,101400,54150220,12740,12740,12740,12740,0
|
|
20240425,101300,54150220,12740,12740,12740,12740,0
|
|
20240425,101200,54150220,12740,12740,12740,12740,0
|
|
20240425,101100,54150220,12740,12740,12740,12740,0
|
|
20240425,101000,54150220,12740,12740,12740,12740,0
|
|
20240425,100900,54150220,12740,12740,12740,12740,0
|
|
20240425,100800,54150220,12740,12740,12740,12740,0
|
|
20240425,100700,54150220,12740,12740,12740,12740,0
|
|
20240425,100600,54150220,12740,12740,12740,12740,0
|
|
20240425,100500,54150220,12740,12740,12740,12740,0
|
|
20240425,100400,54150220,12740,12740,12740,12740,2
|
|
20240425,100300,54124740,12740,12740,12740,12740,0
|
|
20240425,100200,54124740,12740,12740,12740,12740,3
|
|
20240425,100100,54086520,12750,12750,12750,12750,0
|
|
20240425,100000,54086520,12750,12750,12750,12750,2
|
|
20240425,095900,54061020,12750,12750,12750,12750,0
|
|
20240425,095800,54061020,12750,12750,12750,12750,1
|
|
20240425,095700,54048270,12760,12760,12760,12760,0
|
|
20240425,095600,54048270,12760,12760,12760,12760,0
|
|
20240425,095500,54048270,12760,12760,12760,12760,1
|
|
20240425,095400,54035510,12770,12770,12770,12770,2
|
|
20240425,095300,54009970,12770,12770,12770,12770,0
|
|
20240425,095200,54009970,12770,12770,12770,12770,0
|
|
20240425,095100,54009970,12770,12770,12770,12770,0
|
|
20240425,095000,54009970,12770,12770,12770,12770,0
|
|
20240425,094900,54009970,12770,12770,12770,12770,5
|
|
20240425,094800,53946120,12710,12710,12710,12710,0
|
|
20240425,094700,53946120,12710,12710,12710,12710,0
|
|
20240425,094600,53946120,12710,12710,12710,12710,0
|
|
20240425,094500,53946120,12710,12710,12710,12710,1
|
|
20240425,094400,53933410,12700,12700,12700,12700,0
|
|
20240425,094300,53933410,12700,12700,12700,12700,0
|
|
20240425,094200,53933410,12700,12700,12700,12700,6
|
|
20240425,094100,53857210,12700,12710,12710,12700,2
|
|
20240425,094000,53831800,12710,12710,12710,12710,20
|
|
20240425,093900,53577600,12710,12710,12710,12710,0
|
|
20240425,093800,53577600,12710,12710,12710,12700,54
|
|
20240425,093700,52891290,12710,12710,12710,12710,60
|
|
20240425,093600,52128690,12750,12790,12790,12750,3
|
|
20240425,093500,52090380,12800,12750,12800,12750,40
|
|
20240425,093400,51579550,12720,12710,12720,12710,141
|
|
20240425,093300,49786050,12710,12710,12710,12700,587
|
|
20240425,093200,42325380,12710,12710,12710,12710,34
|
|
20240425,093100,41893240,12710,12710,12710,12710,0
|
|
20240425,093000,41893240,12710,12710,12710,12710,0
|
|
20240425,092900,41893240,12710,12710,12710,12710,9
|
|
20240425,092800,41778850,12710,12710,12710,12710,10
|
|
20240425,092700,41651750,12710,12710,12710,12710,0
|
|
20240425,092600,41651750,12710,12710,12710,12710,0
|
|
20240425,092500,41651750,12710,12710,12710,12710,959
|
|
20240425,092400,29462860,12710,12710,12710,12710,0
|
|
20240425,092300,29462860,12710,12720,12720,12710,117
|
|
20240425,092200,27975290,12800,12800,12800,12800,1
|
|
20240425,092100,27962490,12810,12810,12810,12810,0
|
|
20240425,092000,27962490,12810,12810,12810,12810,0
|
|
20240425,091900,27962490,12810,12830,12830,12710,121
|
|
20240425,091800,26416800,12710,12710,12710,12710,8
|
|
20240425,091700,26315120,12700,12700,12700,12700,0
|
|
20240425,091600,26315120,12700,12700,12700,12700,0
|
|
20240425,091500,26315120,12700,12700,12700,12700,26
|
|
20240425,091400,25984920,12660,12660,12660,12660,0
|
|
20240425,091300,25984920,12660,12660,12660,12660,0
|
|
20240425,091200,25984920,12660,12660,12660,12660,0
|
|
20240425,091100,25984920,12660,12660,12660,12660,360
|
|
20240425,091000,21427320,12660,12660,12660,12660,19
|
|
20240425,090900,21186780,12620,12620,12620,12620,0
|
|
20240425,090800,21186780,12620,12570,12620,12560,424
|
|
20240425,090700,15859550,12560,12540,12560,12540,34
|
|
20240425,090600,15432850,12570,12580,12580,12570,600
|
|
20240425,090500,7889650,12590,12590,12590,12590,7
|
|
20240425,090400,7801520,12580,12580,12580,12580,0
|
|
20240425,090300,7801520,12580,12580,12580,12580,593
|
|
20240425,090200,341580,12580,12580,12580,12580,0
|
|
20240425,090100,341580,12580,12580,12580,12580,0
|
|
20240425,090000,341580,12580,12660,12660,12580,19
|