748 lines
35 KiB
CSV
748 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,212500,350446860,6750,6750,6750,6750,1483
|
|
20240425,212400,350446860,6750,6750,6750,6750,0
|
|
20240425,212300,350446860,6750,6750,6750,6750,0
|
|
20240425,212200,350446860,6750,6750,6750,6750,0
|
|
20240425,212100,350446860,6750,6750,6750,6750,0
|
|
20240425,212000,350446860,6750,6750,6750,6750,0
|
|
20240425,211900,350446860,6750,6750,6750,6750,0
|
|
20240425,211800,350446860,6750,6750,6750,6750,0
|
|
20240425,211700,350446860,6750,6750,6750,6750,0
|
|
20240425,211600,350446860,6750,6750,6750,6750,0
|
|
20240425,211500,350446860,6750,6750,6750,6750,0
|
|
20240425,211400,350446860,6750,6750,6750,6750,0
|
|
20240425,211300,350446860,6750,6750,6750,6750,0
|
|
20240425,211200,350446860,6750,6750,6750,6750,0
|
|
20240425,211100,350446860,6750,6750,6750,6750,0
|
|
20240425,211000,350446860,6750,6750,6750,6750,0
|
|
20240425,210900,350446860,6750,6750,6750,6750,0
|
|
20240425,210800,350446860,6750,6750,6750,6750,0
|
|
20240425,210700,350446860,6750,6750,6750,6750,0
|
|
20240425,210600,350446860,6750,6750,6750,6750,0
|
|
20240425,210500,350446860,6750,6750,6750,6750,0
|
|
20240425,210400,350446860,6750,6750,6750,6750,0
|
|
20240425,210300,350446860,6750,6750,6750,6750,0
|
|
20240425,210200,350446860,6750,6750,6750,6750,0
|
|
20240425,210100,350446860,6750,6750,6750,6750,0
|
|
20240425,210000,350446860,6750,6750,6750,6750,0
|
|
20240425,205900,350446860,6750,6750,6750,6750,0
|
|
20240425,205800,350446860,6750,6750,6750,6750,0
|
|
20240425,205700,350446860,6750,6750,6750,6750,0
|
|
20240425,205600,350446860,6750,6750,6750,6750,0
|
|
20240425,205500,350446860,6750,6750,6750,6750,1483
|
|
20240425,205400,350446860,6750,6750,6750,6750,0
|
|
20240425,205300,350446860,6750,6750,6750,6750,0
|
|
20240425,205200,350446860,6750,6750,6750,6750,0
|
|
20240425,205100,350446860,6750,6750,6750,6750,0
|
|
20240425,205000,350446860,6750,6750,6750,6750,0
|
|
20240425,204900,350446860,6750,6750,6750,6750,0
|
|
20240425,204800,350446860,6750,6750,6750,6750,0
|
|
20240425,204700,350446860,6750,6750,6750,6750,0
|
|
20240425,204600,350446860,6750,6750,6750,6750,0
|
|
20240425,204500,350446860,6750,6750,6750,6750,0
|
|
20240425,204400,350446860,6750,6750,6750,6750,0
|
|
20240425,204300,350446860,6750,6750,6750,6750,0
|
|
20240425,204200,350446860,6750,6750,6750,6750,0
|
|
20240425,204100,350446860,6750,6750,6750,6750,0
|
|
20240425,204000,350446860,6750,6750,6750,6750,0
|
|
20240425,203900,350446860,6750,6750,6750,6750,0
|
|
20240425,203800,350446860,6750,6750,6750,6750,0
|
|
20240425,203700,350446860,6750,6750,6750,6750,0
|
|
20240425,203600,350446860,6750,6750,6750,6750,0
|
|
20240425,203500,350446860,6750,6750,6750,6750,0
|
|
20240425,203400,350446860,6750,6750,6750,6750,0
|
|
20240425,203300,350446860,6750,6750,6750,6750,0
|
|
20240425,203200,350446860,6750,6750,6750,6750,0
|
|
20240425,203100,350446860,6750,6750,6750,6750,0
|
|
20240425,203000,350446860,6750,6750,6750,6750,0
|
|
20240425,202900,350446860,6750,6750,6750,6750,0
|
|
20240425,202800,350446860,6750,6750,6750,6750,0
|
|
20240425,202700,350446860,6750,6750,6750,6750,0
|
|
20240425,202600,350446860,6750,6750,6750,6750,0
|
|
20240425,202500,350446860,6750,6750,6750,6750,1483
|
|
20240425,202400,350446860,6750,6750,6750,6750,0
|
|
20240425,202300,350446860,6750,6750,6750,6750,0
|
|
20240425,202200,350446860,6750,6750,6750,6750,0
|
|
20240425,202100,350446860,6750,6750,6750,6750,0
|
|
20240425,202000,350446860,6750,6750,6750,6750,0
|
|
20240425,201900,350446860,6750,6750,6750,6750,0
|
|
20240425,201800,350446860,6750,6750,6750,6750,0
|
|
20240425,201700,350446860,6750,6750,6750,6750,0
|
|
20240425,201600,350446860,6750,6750,6750,6750,0
|
|
20240425,201500,350446860,6750,6750,6750,6750,0
|
|
20240425,201400,350446860,6750,6750,6750,6750,0
|
|
20240425,201300,350446860,6750,6750,6750,6750,0
|
|
20240425,201200,350446860,6750,6750,6750,6750,0
|
|
20240425,201100,350446860,6750,6750,6750,6750,0
|
|
20240425,201000,350446860,6750,6750,6750,6750,0
|
|
20240425,200900,350446860,6750,6750,6750,6750,0
|
|
20240425,200800,350446860,6750,6750,6750,6750,0
|
|
20240425,200700,350446860,6750,6750,6750,6750,0
|
|
20240425,200600,350446860,6750,6750,6750,6750,0
|
|
20240425,200500,350446860,6750,6750,6750,6750,0
|
|
20240425,200400,350446860,6750,6750,6750,6750,0
|
|
20240425,200300,350446860,6750,6750,6750,6750,0
|
|
20240425,200200,350446860,6750,6750,6750,6750,0
|
|
20240425,200100,350446860,6750,6750,6750,6750,0
|
|
20240425,200000,350446860,6750,6750,6750,6750,0
|
|
20240425,195900,350446860,6750,6750,6750,6750,0
|
|
20240425,195800,350446860,6750,6750,6750,6750,0
|
|
20240425,195700,350446860,6750,6750,6750,6750,0
|
|
20240425,195600,350446860,6750,6750,6750,6750,0
|
|
20240425,195500,350446860,6750,6750,6750,6750,1483
|
|
20240425,195400,350446860,6750,6750,6750,6750,0
|
|
20240425,195300,350446860,6750,6750,6750,6750,0
|
|
20240425,195200,350446860,6750,6750,6750,6750,0
|
|
20240425,195100,350446860,6750,6750,6750,6750,0
|
|
20240425,195000,350446860,6750,6750,6750,6750,0
|
|
20240425,194900,350446860,6750,6750,6750,6750,0
|
|
20240425,194800,350446860,6750,6750,6750,6750,0
|
|
20240425,194700,350446860,6750,6750,6750,6750,0
|
|
20240425,194600,350446860,6750,6750,6750,6750,0
|
|
20240425,194500,350446860,6750,6750,6750,6750,0
|
|
20240425,194400,350446860,6750,6750,6750,6750,0
|
|
20240425,194300,350446860,6750,6750,6750,6750,0
|
|
20240425,194200,350446860,6750,6750,6750,6750,0
|
|
20240425,194100,350446860,6750,6750,6750,6750,0
|
|
20240425,194000,350446860,6750,6750,6750,6750,0
|
|
20240425,193900,350446860,6750,6750,6750,6750,0
|
|
20240425,193800,350446860,6750,6750,6750,6750,0
|
|
20240425,193700,350446860,6750,6750,6750,6750,0
|
|
20240425,193600,350446860,6750,6750,6750,6750,0
|
|
20240425,193500,350446860,6750,6750,6750,6750,0
|
|
20240425,193400,350446860,6750,6750,6750,6750,0
|
|
20240425,193300,350446860,6750,6750,6750,6750,0
|
|
20240425,193200,350446860,6750,6750,6750,6750,0
|
|
20240425,193100,350446860,6750,6750,6750,6750,0
|
|
20240425,193000,350446860,6750,6750,6750,6750,0
|
|
20240425,192900,350446860,6750,6750,6750,6750,0
|
|
20240425,192800,350446860,6750,6750,6750,6750,0
|
|
20240425,192700,350446860,6750,6750,6750,6750,0
|
|
20240425,192600,350446860,6750,6750,6750,6750,0
|
|
20240425,192500,350446860,6750,6750,6750,6750,1483
|
|
20240425,192400,350446860,6750,6750,6750,6750,0
|
|
20240425,192300,350446860,6750,6750,6750,6750,0
|
|
20240425,192200,350446860,6750,6750,6750,6750,0
|
|
20240425,192100,350446860,6750,6750,6750,6750,0
|
|
20240425,192000,350446860,6750,6750,6750,6750,0
|
|
20240425,191900,350446860,6750,6750,6750,6750,0
|
|
20240425,191800,350446860,6750,6750,6750,6750,0
|
|
20240425,191700,350446860,6750,6750,6750,6750,0
|
|
20240425,191600,350446860,6750,6750,6750,6750,0
|
|
20240425,191500,350446860,6750,6750,6750,6750,0
|
|
20240425,191400,350446860,6750,6750,6750,6750,0
|
|
20240425,191300,350446860,6750,6750,6750,6750,0
|
|
20240425,191200,350446860,6750,6750,6750,6750,0
|
|
20240425,191100,350446860,6750,6750,6750,6750,0
|
|
20240425,191000,350446860,6750,6750,6750,6750,0
|
|
20240425,190900,350446860,6750,6750,6750,6750,0
|
|
20240425,190800,350446860,6750,6750,6750,6750,0
|
|
20240425,190700,350446860,6750,6750,6750,6750,0
|
|
20240425,190600,350446860,6750,6750,6750,6750,0
|
|
20240425,190500,350446860,6750,6750,6750,6750,0
|
|
20240425,190400,350446860,6750,6750,6750,6750,0
|
|
20240425,190300,350446860,6750,6750,6750,6750,0
|
|
20240425,190200,350446860,6750,6750,6750,6750,0
|
|
20240425,190100,350446860,6750,6750,6750,6750,0
|
|
20240425,190000,350446860,6750,6750,6750,6750,0
|
|
20240425,185900,350446860,6750,6750,6750,6750,0
|
|
20240425,185800,350446860,6750,6750,6750,6750,0
|
|
20240425,185700,350446860,6750,6750,6750,6750,0
|
|
20240425,185600,350446860,6750,6750,6750,6750,0
|
|
20240425,185500,350446860,6750,6750,6750,6750,1483
|
|
20240425,185400,350446860,6750,6750,6750,6750,0
|
|
20240425,185300,350446860,6750,6750,6750,6750,0
|
|
20240425,185200,350446860,6750,6750,6750,6750,0
|
|
20240425,185100,350446860,6750,6750,6750,6750,0
|
|
20240425,185000,350446860,6750,6750,6750,6750,0
|
|
20240425,184900,350446860,6750,6750,6750,6750,0
|
|
20240425,184800,350446860,6750,6750,6750,6750,0
|
|
20240425,184700,350446860,6750,6750,6750,6750,0
|
|
20240425,184600,350446860,6750,6750,6750,6750,0
|
|
20240425,184500,350446860,6750,6750,6750,6750,0
|
|
20240425,184400,350446860,6750,6750,6750,6750,0
|
|
20240425,184300,350446860,6750,6750,6750,6750,0
|
|
20240425,184200,350446860,6750,6750,6750,6750,0
|
|
20240425,184100,350446860,6750,6750,6750,6750,0
|
|
20240425,184000,350446860,6750,6750,6750,6750,0
|
|
20240425,183900,350446860,6750,6750,6750,6750,0
|
|
20240425,183800,350446860,6750,6750,6750,6750,0
|
|
20240425,183700,350446860,6750,6750,6750,6750,0
|
|
20240425,183600,350446860,6750,6750,6750,6750,0
|
|
20240425,183500,350446860,6750,6750,6750,6750,0
|
|
20240425,183400,350446860,6750,6750,6750,6750,0
|
|
20240425,183300,350446860,6750,6750,6750,6750,0
|
|
20240425,183200,350446860,6750,6750,6750,6750,0
|
|
20240425,183100,350446860,6750,6750,6750,6750,0
|
|
20240425,183000,350446860,6750,6750,6750,6750,0
|
|
20240425,182900,350446860,6750,6750,6750,6750,0
|
|
20240425,182800,350446860,6750,6750,6750,6750,0
|
|
20240425,182700,350446860,6750,6750,6750,6750,0
|
|
20240425,182600,350446860,6750,6750,6750,6750,0
|
|
20240425,182500,350446860,6750,6750,6750,6750,1483
|
|
20240425,182400,350446860,6750,6750,6750,6750,0
|
|
20240425,182300,350446860,6750,6750,6750,6750,0
|
|
20240425,182200,350446860,6750,6750,6750,6750,0
|
|
20240425,182100,350446860,6750,6750,6750,6750,0
|
|
20240425,182000,350446860,6750,6750,6750,6750,0
|
|
20240425,181900,350446860,6750,6750,6750,6750,0
|
|
20240425,181800,350446860,6750,6750,6750,6750,0
|
|
20240425,181700,350446860,6750,6750,6750,6750,0
|
|
20240425,181600,350446860,6750,6750,6750,6750,0
|
|
20240425,181500,350446860,6750,6750,6750,6750,0
|
|
20240425,181400,350446860,6750,6750,6750,6750,0
|
|
20240425,181300,350446860,6750,6750,6750,6750,0
|
|
20240425,181200,350446860,6750,6750,6750,6750,0
|
|
20240425,181100,350446860,6750,6750,6750,6750,0
|
|
20240425,181000,350446860,6750,6750,6750,6750,0
|
|
20240425,180900,350446860,6750,6750,6750,6750,0
|
|
20240425,180800,350446860,6750,6750,6750,6750,0
|
|
20240425,180700,350446860,6750,6750,6750,6750,0
|
|
20240425,180600,350446860,6750,6750,6750,6750,0
|
|
20240425,180500,350446860,6750,6750,6750,6750,0
|
|
20240425,180400,350446860,6750,6750,6750,6750,0
|
|
20240425,180300,350446860,6750,6750,6750,6750,0
|
|
20240425,180200,350446860,6750,6750,6750,6750,0
|
|
20240425,180100,350446860,6750,6750,6750,6750,0
|
|
20240425,180000,350446860,6750,6750,6750,6750,0
|
|
20240425,175900,350446860,6750,6750,6750,6750,0
|
|
20240425,175800,350446860,6750,6750,6750,6750,0
|
|
20240425,175700,350446860,6750,6750,6750,6750,0
|
|
20240425,175600,350446860,6750,6750,6750,6750,0
|
|
20240425,175500,350446860,6750,6750,6750,6750,1483
|
|
20240425,175400,350446860,6750,6750,6750,6750,0
|
|
20240425,175300,350446860,6750,6750,6750,6750,0
|
|
20240425,175200,350446860,6750,6750,6750,6750,0
|
|
20240425,175100,350446860,6750,6750,6750,6750,0
|
|
20240425,175000,350446860,6750,6750,6750,6750,0
|
|
20240425,174900,350446860,6750,6750,6750,6750,0
|
|
20240425,174800,350446860,6750,6750,6750,6750,0
|
|
20240425,174700,350446860,6750,6750,6750,6750,0
|
|
20240425,174600,350446860,6750,6750,6750,6750,0
|
|
20240425,174500,350446860,6750,6750,6750,6750,0
|
|
20240425,174400,350446860,6750,6750,6750,6750,0
|
|
20240425,174300,350446860,6750,6750,6750,6750,0
|
|
20240425,174200,350446860,6750,6750,6750,6750,0
|
|
20240425,174100,350446860,6750,6750,6750,6750,0
|
|
20240425,174000,350446860,6750,6750,6750,6750,0
|
|
20240425,173900,350446860,6750,6750,6750,6750,0
|
|
20240425,173800,350446860,6750,6750,6750,6750,0
|
|
20240425,173700,350446860,6750,6750,6750,6750,0
|
|
20240425,173600,350446860,6750,6750,6750,6750,0
|
|
20240425,173500,350446860,6750,6750,6750,6750,0
|
|
20240425,173400,350446860,6750,6750,6750,6750,0
|
|
20240425,173300,350446860,6750,6750,6750,6750,0
|
|
20240425,173200,350446860,6750,6750,6750,6750,0
|
|
20240425,173100,350446860,6750,6750,6750,6750,0
|
|
20240425,173000,350446860,6750,6750,6750,6750,0
|
|
20240425,172900,350446860,6750,6750,6750,6750,0
|
|
20240425,172800,350446860,6750,6750,6750,6750,0
|
|
20240425,172700,350446860,6750,6750,6750,6750,0
|
|
20240425,172600,350446860,6750,6750,6750,6750,0
|
|
20240425,172500,350446860,6750,6750,6750,6750,1483
|
|
20240425,172400,350446860,6750,6750,6750,6750,0
|
|
20240425,172300,350446860,6750,6750,6750,6750,0
|
|
20240425,172200,350446860,6750,6750,6750,6750,0
|
|
20240425,172100,350446860,6750,6750,6750,6750,0
|
|
20240425,172000,350446860,6750,6750,6750,6750,0
|
|
20240425,171900,350446860,6750,6750,6750,6750,0
|
|
20240425,171800,350446860,6750,6750,6750,6750,0
|
|
20240425,171700,350446860,6750,6750,6750,6750,0
|
|
20240425,171600,350446860,6750,6750,6750,6750,0
|
|
20240425,171500,350446860,6750,6750,6750,6750,0
|
|
20240425,171400,350446860,6750,6750,6750,6750,0
|
|
20240425,171300,350446860,6750,6750,6750,6750,0
|
|
20240425,171200,350446860,6750,6750,6750,6750,0
|
|
20240425,171100,350446860,6750,6750,6750,6750,0
|
|
20240425,171000,350446860,6750,6750,6750,6750,0
|
|
20240425,170900,350446860,6750,6750,6750,6750,0
|
|
20240425,170800,350446860,6750,6750,6750,6750,0
|
|
20240425,170700,350446860,6750,6750,6750,6750,0
|
|
20240425,170600,350446860,6750,6750,6750,6750,0
|
|
20240425,170500,350446860,6750,6750,6750,6750,0
|
|
20240425,170400,350446860,6750,6750,6750,6750,0
|
|
20240425,170300,350446860,6750,6750,6750,6750,0
|
|
20240425,170200,350446860,6750,6750,6750,6750,0
|
|
20240425,170100,350446860,6750,6750,6750,6750,0
|
|
20240425,170000,350446860,6750,6750,6750,6750,0
|
|
20240425,165900,350446860,6750,6750,6750,6750,0
|
|
20240425,165800,350446860,6750,6750,6750,6750,0
|
|
20240425,165700,350446860,6750,6750,6750,6750,0
|
|
20240425,165600,350446860,6750,6750,6750,6750,0
|
|
20240425,165500,350446860,6750,6750,6750,6750,1483
|
|
20240425,165400,350446860,6750,6750,6750,6750,0
|
|
20240425,165300,350446860,6750,6750,6750,6750,0
|
|
20240425,165200,350446860,6750,6750,6750,6750,0
|
|
20240425,165100,350446860,6750,6750,6750,6750,0
|
|
20240425,165000,350446860,6750,6750,6750,6750,0
|
|
20240425,164900,350446860,6750,6750,6750,6750,0
|
|
20240425,164800,350446860,6750,6750,6750,6750,0
|
|
20240425,164700,350446860,6750,6750,6750,6750,0
|
|
20240425,164600,350446860,6750,6750,6750,6750,0
|
|
20240425,164500,350446860,6750,6750,6750,6750,0
|
|
20240425,164400,350446860,6750,6750,6750,6750,0
|
|
20240425,164300,350446860,6750,6750,6750,6750,0
|
|
20240425,164200,350446860,6750,6750,6750,6750,0
|
|
20240425,164100,350446860,6750,6750,6750,6750,0
|
|
20240425,164000,350446860,6750,6750,6750,6750,0
|
|
20240425,163900,350446860,6750,6750,6750,6750,0
|
|
20240425,163800,350446860,6750,6750,6750,6750,0
|
|
20240425,163700,350446860,6750,6750,6750,6750,0
|
|
20240425,163600,350446860,6750,6750,6750,6750,0
|
|
20240425,163500,350446860,6750,6750,6750,6750,0
|
|
20240425,163400,350446860,6750,6750,6750,6750,0
|
|
20240425,163300,350446860,6750,6750,6750,6750,0
|
|
20240425,163200,350446860,6750,6750,6750,6750,0
|
|
20240425,163100,350446860,6750,6750,6750,6750,0
|
|
20240425,163000,350446860,6750,6750,6750,6750,0
|
|
20240425,162900,350446860,6750,6750,6750,6750,0
|
|
20240425,162800,350446860,6750,6750,6750,6750,0
|
|
20240425,162700,350446860,6750,6750,6750,6750,0
|
|
20240425,162600,350446860,6750,6750,6750,6750,0
|
|
20240425,162500,350446860,6750,6750,6750,6750,1483
|
|
20240425,162400,350446860,6750,6750,6750,6750,0
|
|
20240425,162300,350446860,6750,6750,6750,6750,0
|
|
20240425,162200,350446860,6750,6750,6750,6750,0
|
|
20240425,162100,350446860,6750,6750,6750,6750,0
|
|
20240425,162000,350446860,6750,6750,6750,6750,0
|
|
20240425,161900,350446860,6750,6750,6750,6750,0
|
|
20240425,161800,350446860,6750,6750,6750,6750,0
|
|
20240425,161700,350446860,6750,6750,6750,6750,0
|
|
20240425,161600,350446860,6750,6750,6750,6750,0
|
|
20240425,161500,350446860,6750,6750,6750,6750,0
|
|
20240425,161400,350446860,6750,6750,6750,6750,0
|
|
20240425,161300,350446860,6750,6750,6750,6750,0
|
|
20240425,161200,350446860,6750,6750,6750,6750,0
|
|
20240425,161100,350446860,6750,6750,6750,6750,0
|
|
20240425,161000,350446860,6750,6750,6750,6750,0
|
|
20240425,160900,350446860,6750,6750,6750,6750,0
|
|
20240425,160800,350446860,6750,6750,6750,6750,0
|
|
20240425,160700,350446860,6750,6750,6750,6750,0
|
|
20240425,160600,350446860,6750,6750,6750,6750,0
|
|
20240425,160500,350446860,6750,6750,6750,6750,0
|
|
20240425,160400,350446860,6750,6750,6750,6750,0
|
|
20240425,160300,350446860,6750,6750,6750,6750,0
|
|
20240425,160200,350446860,6750,6750,6750,6750,0
|
|
20240425,160100,350446860,6750,6750,6750,6750,0
|
|
20240425,160000,350446860,6750,6750,6750,6750,0
|
|
20240425,155900,350446860,6750,6750,6750,6750,0
|
|
20240425,155800,350446860,6750,6750,6750,6750,0
|
|
20240425,155700,350446860,6750,6750,6750,6750,0
|
|
20240425,155600,350446860,6750,6750,6750,6750,0
|
|
20240425,155500,350446860,6750,6750,6750,6750,1483
|
|
20240425,155400,350446860,6750,6750,6750,6750,0
|
|
20240425,155300,350446860,6750,6750,6750,6750,0
|
|
20240425,155200,350446860,6750,6750,6750,6750,0
|
|
20240425,155100,350446860,6750,6750,6750,6750,0
|
|
20240425,155000,350446860,6750,6750,6750,6750,0
|
|
20240425,154900,350446860,6750,6750,6750,6750,0
|
|
20240425,154800,350446860,6750,6750,6750,6750,0
|
|
20240425,154700,350446860,6750,6750,6750,6750,0
|
|
20240425,154600,350446860,6750,6750,6750,6750,0
|
|
20240425,154500,350446860,6750,6750,6750,6750,0
|
|
20240425,154400,350446860,6750,6750,6750,6750,0
|
|
20240425,154300,350446860,6750,6750,6750,6750,0
|
|
20240425,154200,350446860,6750,6750,6750,6750,0
|
|
20240425,154100,350446860,6750,6750,6750,6750,0
|
|
20240425,154000,350446860,6750,6750,6750,6750,0
|
|
20240425,153900,350446860,6750,6750,6750,6750,0
|
|
20240425,153800,350446860,6750,6750,6750,6750,0
|
|
20240425,153700,350446860,6750,6750,6750,6750,0
|
|
20240425,153600,350446860,6750,6750,6750,6750,0
|
|
20240425,153500,350446860,6750,6750,6750,6750,0
|
|
20240425,153400,350446860,6750,6750,6750,6750,0
|
|
20240425,153300,350446860,6750,6750,6750,6750,0
|
|
20240425,153200,350446860,6750,6750,6750,6750,0
|
|
20240425,153100,350446860,6750,6750,6750,6750,0
|
|
20240425,153000,350446860,6750,6750,6750,6750,1483
|
|
20240425,152900,340436610,6760,6760,6760,6760,0
|
|
20240425,152800,340436610,6760,6760,6760,6760,0
|
|
20240425,152700,340436610,6760,6760,6760,6760,0
|
|
20240425,152600,340436610,6760,6760,6760,6760,0
|
|
20240425,152500,340436610,6760,6760,6760,6760,0
|
|
20240425,152400,340436610,6760,6760,6760,6760,0
|
|
20240425,152300,340436610,6760,6760,6760,6760,0
|
|
20240425,152200,340436610,6760,6760,6760,6760,0
|
|
20240425,152100,340436610,6760,6760,6760,6760,0
|
|
20240425,152000,340436610,6760,6760,6760,6760,0
|
|
20240425,151900,340436610,6760,6760,6760,6760,14
|
|
20240425,151800,340341970,6760,6760,6760,6760,15
|
|
20240425,151700,340240570,6750,6750,6750,6750,0
|
|
20240425,151600,340240570,6750,6760,6760,6750,980
|
|
20240425,151500,333624930,6760,6760,6760,6760,1
|
|
20240425,151400,333618170,6760,6760,6760,6750,263
|
|
20240425,151300,331840300,6770,6760,6770,6760,1193
|
|
20240425,151200,323773620,6770,6770,6770,6770,847
|
|
20240425,151100,318039430,6800,6790,6800,6780,23
|
|
20240425,151000,317883080,6800,6800,6800,6800,1
|
|
20240425,150900,317876280,6790,6790,6790,6790,0
|
|
20240425,150800,317876280,6790,6790,6790,6790,338
|
|
20240425,150700,315581260,6790,6770,6790,6770,226
|
|
20240425,150600,314048780,6770,6770,6770,6770,0
|
|
20240425,150500,314048780,6770,6770,6770,6770,0
|
|
20240425,150400,314048780,6770,6770,6820,6760,1026
|
|
20240425,150300,307096590,6770,6770,6770,6770,0
|
|
20240425,150200,307096590,6770,6770,6770,6770,43
|
|
20240425,150100,306805480,6760,6760,6760,6760,0
|
|
20240425,150000,306805480,6760,6780,6780,6760,150
|
|
20240425,145900,305790430,6780,6780,6780,6780,51
|
|
20240425,145800,305444650,6770,6770,6770,6770,0
|
|
20240425,145700,305444650,6770,6770,6770,6770,0
|
|
20240425,145600,305444650,6770,6770,6770,6770,25
|
|
20240425,145500,305275400,6770,6770,6770,6770,5
|
|
20240425,145400,305241550,6760,6760,6760,6760,182
|
|
20240425,145300,304011230,6760,6760,6760,6760,0
|
|
20240425,145200,304011230,6760,6760,6760,6760,0
|
|
20240425,145100,304011230,6760,6790,6790,6760,2922
|
|
20240425,145000,284235630,6790,6790,6790,6790,0
|
|
20240425,144900,284235630,6790,6790,6790,6790,1
|
|
20240425,144800,284228840,6780,6780,6780,6780,0
|
|
20240425,144700,284228840,6780,6780,6780,6780,0
|
|
20240425,144600,284228840,6780,6780,6780,6780,0
|
|
20240425,144500,284228840,6780,6780,6780,6780,13
|
|
20240425,144400,284140700,6780,6780,6780,6780,2
|
|
20240425,144300,284127140,6780,6780,6780,6780,1
|
|
20240425,144200,284120360,6770,6770,6770,6770,0
|
|
20240425,144100,284120360,6770,6770,6770,6770,0
|
|
20240425,144000,284120360,6770,6770,6770,6770,0
|
|
20240425,143900,284120360,6770,6770,6770,6770,0
|
|
20240425,143800,284120360,6770,6770,6770,6770,0
|
|
20240425,143700,284120360,6770,6780,6780,6770,209
|
|
20240425,143600,282705390,6780,6780,6780,6780,0
|
|
20240425,143500,282705390,6780,6780,6780,6780,0
|
|
20240425,143400,282705390,6780,6780,6780,6780,0
|
|
20240425,143300,282705390,6780,6780,6780,6780,0
|
|
20240425,143200,282705390,6780,6780,6780,6780,0
|
|
20240425,143100,282705390,6780,6780,6780,6780,0
|
|
20240425,143000,282705390,6780,6790,6790,6780,309
|
|
20240425,142900,280610360,6800,6800,6800,6800,0
|
|
20240425,142800,280610360,6800,6800,6800,6800,0
|
|
20240425,142700,280610360,6800,6800,6800,6800,0
|
|
20240425,142600,280610360,6800,6800,6800,6800,1
|
|
20240425,142500,280603560,6790,6790,6790,6790,0
|
|
20240425,142400,280603560,6790,6790,6790,6790,0
|
|
20240425,142300,280603560,6790,6790,6790,6790,0
|
|
20240425,142200,280603560,6790,6790,6790,6790,0
|
|
20240425,142100,280603560,6790,6790,6790,6790,0
|
|
20240425,142000,280603560,6790,6780,6790,6780,116
|
|
20240425,141900,279816920,6790,6790,6790,6790,44
|
|
20240425,141800,279518160,6780,6780,6780,6780,0
|
|
20240425,141700,279518160,6780,6780,6780,6780,0
|
|
20240425,141600,279518160,6780,6780,6780,6780,74
|
|
20240425,141500,279016440,6780,6790,6790,6780,102
|
|
20240425,141400,278323880,6770,6770,6770,6770,0
|
|
20240425,141300,278323880,6770,6770,6770,6770,0
|
|
20240425,141200,278323880,6770,6770,6770,6770,0
|
|
20240425,141100,278323880,6770,6780,6780,6770,8
|
|
20240425,141000,278269670,6790,6790,6790,6790,1593
|
|
20240425,140900,267453200,6800,6800,6800,6800,2
|
|
20240425,140800,267439600,6790,6790,6790,6790,0
|
|
20240425,140700,267439600,6790,6790,6790,6790,0
|
|
20240425,140600,267439600,6790,6800,6800,6790,386
|
|
20240425,140500,264818650,6800,6800,6800,6800,0
|
|
20240425,140400,264818650,6800,6800,6800,6800,0
|
|
20240425,140300,264818650,6800,6800,6800,6800,0
|
|
20240425,140200,264818650,6800,6800,6800,6800,0
|
|
20240425,140100,264818650,6800,6800,6800,6800,0
|
|
20240425,140000,264818650,6800,6800,6800,6800,0
|
|
20240425,135900,264818650,6800,6800,6800,6800,18
|
|
20240425,135800,264696250,6800,6800,6800,6800,0
|
|
20240425,135700,264696250,6800,6800,6800,6800,20
|
|
20240425,135600,264560250,6780,6780,6780,6780,0
|
|
20240425,135500,264560250,6780,6790,6790,6780,131
|
|
20240425,135400,263671760,6800,6800,6800,6800,0
|
|
20240425,135300,263671760,6800,6800,6800,6800,0
|
|
20240425,135200,263671760,6800,6800,6800,6800,0
|
|
20240425,135100,263671760,6800,6790,6800,6790,29
|
|
20240425,135000,263474840,6800,6800,6800,6800,4
|
|
20240425,134900,263447640,6800,6800,6800,6800,0
|
|
20240425,134800,263447640,6800,6800,6800,6800,0
|
|
20240425,134700,263447640,6800,6770,6800,6760,156
|
|
20240425,134600,262392560,6780,6790,6790,6780,25
|
|
20240425,134500,262222950,6800,6800,6800,6800,0
|
|
20240425,134400,262222950,6800,6800,6800,6800,22
|
|
20240425,134300,262073350,6800,6800,6800,6800,0
|
|
20240425,134200,262073350,6800,6800,6800,6800,8
|
|
20240425,134100,262018950,6790,6790,6790,6790,13
|
|
20240425,134000,261930680,6800,6800,6800,6800,0
|
|
20240425,133900,261930680,6800,6800,6800,6800,1
|
|
20240425,133800,261923880,6780,6780,6780,6780,5
|
|
20240425,133700,261889980,6800,6800,6800,6800,0
|
|
20240425,133600,261889980,6800,6770,6800,6770,650
|
|
20240425,133500,257489300,6770,6790,6790,6770,3240
|
|
20240425,133400,235524910,6790,6800,6800,6790,4
|
|
20240425,133300,235497730,6800,6800,6800,6800,11
|
|
20240425,133200,235422930,6800,6800,6800,6800,0
|
|
20240425,133100,235422930,6800,6800,6800,6800,21
|
|
20240425,133000,235280130,6790,6790,6790,6790,60
|
|
20240425,132900,234872730,6800,6800,6800,6800,9
|
|
20240425,132800,234811530,6790,6800,6800,6790,84
|
|
20240425,132700,234241050,6810,6810,6810,6810,21
|
|
20240425,132600,234098040,6810,6810,6810,6810,0
|
|
20240425,132500,234098040,6810,6810,6810,6810,1
|
|
20240425,132400,234091230,6810,6810,6810,6810,0
|
|
20240425,132300,234091230,6810,6810,6810,6810,22
|
|
20240425,132200,233941410,6800,6800,6800,6800,0
|
|
20240425,132100,233941410,6800,6800,6800,6800,0
|
|
20240425,132000,233941410,6800,6810,6810,6800,200
|
|
20240425,131900,232581240,6820,6820,6820,6820,0
|
|
20240425,131800,232581240,6820,6820,6820,6820,19
|
|
20240425,131700,232451660,6810,6810,6810,6810,0
|
|
20240425,131600,232451660,6810,6810,6810,6810,0
|
|
20240425,131500,232451660,6810,6810,6810,6810,15
|
|
20240425,131400,232349510,6820,6820,6820,6820,20
|
|
20240425,131300,232213110,6820,6820,6820,6820,0
|
|
20240425,131200,232213110,6820,6820,6820,6820,0
|
|
20240425,131100,232213110,6820,6820,6820,6820,10
|
|
20240425,131000,232144910,6830,6830,6830,6830,1
|
|
20240425,130900,232138080,6820,6820,6820,6820,0
|
|
20240425,130800,232138080,6820,6820,6820,6820,0
|
|
20240425,130700,232138080,6820,6820,6820,6820,16
|
|
20240425,130600,232028960,6810,6810,6810,6810,0
|
|
20240425,130500,232028960,6810,6800,6810,6800,35
|
|
20240425,130400,231790810,6810,6810,6810,6810,0
|
|
20240425,130300,231790810,6810,6810,6810,6810,14
|
|
20240425,130200,231695470,6810,6810,6810,6810,1
|
|
20240425,130100,231688660,6810,6810,6810,6810,10
|
|
20240425,130000,231620560,6810,6810,6810,6810,34
|
|
20240425,125900,231389020,6810,6810,6810,6810,0
|
|
20240425,125800,231389020,6810,6810,6810,6810,14
|
|
20240425,125700,231293680,6790,6790,6790,6790,12
|
|
20240425,125600,231212200,6790,6790,6790,6790,0
|
|
20240425,125500,231212200,6790,6790,6790,6790,0
|
|
20240425,125400,231212200,6790,6790,6790,6790,181
|
|
20240425,125300,229983210,6790,6790,6790,6790,19
|
|
20240425,125200,229854200,6800,6800,6800,6800,0
|
|
20240425,125100,229854200,6800,6800,6800,6800,0
|
|
20240425,125000,229854200,6800,6800,6800,6800,32
|
|
20240425,124900,229636600,6770,6770,6770,6770,0
|
|
20240425,124800,229636600,6770,6770,6770,6770,0
|
|
20240425,124700,229636600,6770,6770,6770,6770,0
|
|
20240425,124600,229636600,6770,6780,6780,6770,10
|
|
20240425,124500,229568810,6810,6800,6820,6770,301
|
|
20240425,124400,227528790,6820,6830,6830,6820,26
|
|
20240425,124300,227351440,6840,6840,6840,6840,0
|
|
20240425,124200,227351440,6840,6840,6840,6840,0
|
|
20240425,124100,227351440,6840,6820,6840,6790,1502
|
|
20240425,124000,217136970,6810,6810,6810,6810,0
|
|
20240425,123900,217136970,6810,6810,6810,6810,0
|
|
20240425,123800,217136970,6810,6810,6810,6810,0
|
|
20240425,123700,217136970,6810,6810,6810,6810,61
|
|
20240425,123600,216721560,6810,6810,6810,6810,13
|
|
20240425,123500,216633030,6810,6810,6810,6810,0
|
|
20240425,123400,216633030,6810,6810,6810,6810,50
|
|
20240425,123300,216292530,6770,6800,6800,6770,3000
|
|
20240425,123200,195960580,6840,6840,6840,6840,0
|
|
20240425,123100,195960580,6840,6840,6840,6840,0
|
|
20240425,123000,195960580,6840,6840,6840,6840,21
|
|
20240425,122900,195816940,6790,6800,6800,6790,100
|
|
20240425,122800,195137540,6800,6830,6830,6800,500
|
|
20240425,122700,191736270,6840,6840,6840,6840,0
|
|
20240425,122600,191736270,6840,6840,6840,6840,7
|
|
20240425,122500,191688390,6810,6820,6820,6810,30
|
|
20240425,122400,191483950,6820,6840,6840,6820,119
|
|
20240425,122300,190670810,6830,6830,6830,6830,50
|
|
20240425,122200,190329310,6800,6830,6830,6800,1500
|
|
20240425,122100,180128160,6830,6830,6830,6830,8
|
|
20240425,122000,180073520,6830,6830,6830,6830,0
|
|
20240425,121900,180073520,6830,6830,6830,6830,15
|
|
20240425,121800,179971070,6830,6830,6830,6830,3
|
|
20240425,121700,179950580,6840,6840,6840,6840,21
|
|
20240425,121600,179806940,6840,6840,6840,6830,35
|
|
20240425,121500,179567570,6840,6840,6840,6840,9
|
|
20240425,121400,179506010,6840,6840,6840,6840,0
|
|
20240425,121300,179506010,6840,6840,6840,6840,1
|
|
20240425,121200,179499170,6830,6830,6830,6830,26
|
|
20240425,121100,179321590,6840,6840,6840,6840,0
|
|
20240425,121000,179321590,6840,6840,6840,6840,9
|
|
20240425,120900,179260030,6840,6840,6840,6840,0
|
|
20240425,120800,179260030,6840,6840,6840,6840,22
|
|
20240425,120700,179109550,6840,6840,6840,6840,0
|
|
20240425,120600,179109550,6840,6840,6840,6840,8
|
|
20240425,120500,179054830,6840,6840,6840,6840,0
|
|
20240425,120400,179054830,6840,6840,6840,6840,21
|
|
20240425,120300,178911190,6840,6840,6840,6840,0
|
|
20240425,120200,178911190,6840,6840,6840,6840,9
|
|
20240425,120100,178849630,6840,6840,6840,6840,0
|
|
20240425,120000,178849630,6840,6840,6840,6840,1
|
|
20240425,115900,178842790,6840,6840,6840,6840,17
|
|
20240425,115800,178726510,6830,6830,6830,6830,43
|
|
20240425,115700,178432820,6840,6840,6840,6840,13
|
|
20240425,115600,178343900,6840,6840,6840,6840,0
|
|
20240425,115500,178343900,6840,6830,6840,6830,19
|
|
20240425,115400,178213950,6840,6840,6840,6840,2
|
|
20240425,115300,178200270,6840,6840,6840,6840,67
|
|
20240425,115200,177741990,6840,6840,6840,6840,0
|
|
20240425,115100,177741990,6840,6840,6840,6840,17
|
|
20240425,115000,177625710,6840,6840,6840,6840,0
|
|
20240425,114900,177625710,6840,6840,6840,6840,0
|
|
20240425,114800,177625710,6840,6840,6840,6840,12
|
|
20240425,114700,177543630,6840,6840,6840,6840,0
|
|
20240425,114600,177543630,6840,6840,6840,6840,22
|
|
20240425,114500,177393150,6840,6840,6840,6840,0
|
|
20240425,114400,177393150,6840,6840,6840,6840,8
|
|
20240425,114300,177338430,6840,6840,6840,6840,0
|
|
20240425,114200,177338430,6840,6840,6840,6840,18
|
|
20240425,114100,177215310,6840,6840,6840,6840,0
|
|
20240425,114000,177215310,6840,6840,6840,6840,12
|
|
20240425,113900,177133230,6840,6840,6840,6840,0
|
|
20240425,113800,177133230,6840,6840,6840,6840,0
|
|
20240425,113700,177133230,6840,6840,6840,6840,20
|
|
20240425,113600,176996430,6840,6840,6840,6840,1
|
|
20240425,113500,176989590,6840,6840,6840,6840,1
|
|
20240425,113400,176982750,6820,6820,6820,6820,5
|
|
20240425,113300,176948650,6820,6810,6820,6810,3
|
|
20240425,113200,176928200,6800,6800,6800,6800,0
|
|
20240425,113100,176928200,6800,6820,6820,6800,23
|
|
20240425,113000,176771510,6820,6820,6820,6820,6
|
|
20240425,112900,176730590,6830,6830,6830,6830,0
|
|
20240425,112800,176730590,6830,6830,6830,6830,31
|
|
20240425,112700,176518860,6840,6840,6840,6840,0
|
|
20240425,112600,176518860,6840,6840,6840,6840,5
|
|
20240425,112500,176484660,6840,6840,6840,6840,0
|
|
20240425,112400,176484660,6840,6840,6840,6840,0
|
|
20240425,112300,176484660,6840,6840,6840,6840,8
|
|
20240425,112200,176429940,6800,6810,6810,6800,20
|
|
20240425,112100,176293750,6800,6800,6800,6800,0
|
|
20240425,112000,176293750,6800,6820,6820,6800,70
|
|
20240425,111900,175817060,6830,6830,6830,6830,0
|
|
20240425,111800,175817060,6830,6830,6830,6830,11
|
|
20240425,111700,175741930,6830,6830,6830,6830,0
|
|
20240425,111600,175741930,6830,6830,6830,6830,30
|
|
20240425,111500,175537030,6820,6820,6820,6820,0
|
|
20240425,111400,175537030,6820,6820,6820,6820,0
|
|
20240425,111300,175537030,6820,6820,6820,6820,0
|
|
20240425,111200,175537030,6820,6820,6820,6820,0
|
|
20240425,111100,175537030,6820,6820,6820,6820,15
|
|
20240425,111000,175434730,6820,6820,6820,6820,0
|
|
20240425,110900,175434730,6820,6840,6840,6820,17
|
|
20240425,110800,175318770,6830,6830,6830,6830,993
|
|
20240425,110700,168536580,6840,6840,6840,6840,16
|
|
20240425,110600,168427140,6830,6820,6830,6820,30
|
|
20240425,110500,168222340,6820,6810,6820,6810,140
|
|
20240425,110400,167267940,6810,6810,6810,6810,0
|
|
20240425,110300,167267940,6810,6810,6810,6810,28
|
|
20240425,110200,167077260,6810,6810,6810,6810,3
|
|
20240425,110100,167056830,6800,6800,6800,6800,154
|
|
20240425,110000,166009630,6800,6800,6800,6800,13
|
|
20240425,105900,165921230,6800,6800,6800,6800,0
|
|
20240425,105800,165921230,6800,6790,6800,6790,43
|
|
20240425,105700,165629110,6790,6790,6790,6790,50
|
|
20240425,105600,165289610,6790,6790,6790,6790,25
|
|
20240425,105500,165119860,6790,6790,6790,6790,2
|
|
20240425,105400,165106280,6790,6790,6790,6790,71
|
|
20240425,105300,164624190,6790,6800,6800,6790,180
|
|
20240425,105200,163401890,6800,6800,6800,6800,13
|
|
20240425,105100,163313490,6790,6790,6790,6790,10
|
|
20240425,105000,163245590,6790,6790,6790,6790,0
|
|
20240425,104900,163245590,6790,6790,6790,6790,383
|
|
20240425,104800,160645020,6790,6800,6800,6790,617
|
|
20240425,104700,156454690,6800,6800,6800,6800,154
|
|
20240425,104600,155407490,6800,6800,6800,6800,170
|
|
20240425,104500,154251490,6800,6800,6800,6800,30
|
|
20240425,104400,154047490,6770,6810,6810,6770,2000
|
|
20240425,104300,140483670,6820,6820,6820,6820,9
|
|
20240425,104200,140422290,6820,6820,6820,6820,0
|
|
20240425,104100,140422290,6820,6820,6820,6820,25
|
|
20240425,104000,140251790,6810,6810,6810,6810,5
|
|
20240425,103900,140217740,6820,6820,6820,6820,15
|
|
20240425,103800,140115440,6820,6820,6820,6820,1
|
|
20240425,103700,140108620,6820,6820,6820,6820,0
|
|
20240425,103600,140108620,6820,6820,6820,6820,19
|
|
20240425,103500,139979040,6810,6810,6810,6810,41
|
|
20240425,103400,139699830,6820,6820,6820,6820,0
|
|
20240425,103300,139699830,6820,6820,6820,6820,0
|
|
20240425,103200,139699830,6820,6820,6820,6820,0
|
|
20240425,103100,139699830,6820,6820,6820,6820,0
|
|
20240425,103000,139699830,6820,6820,6820,6820,20
|
|
20240425,102900,139563430,6820,6790,6820,6780,503
|
|
20240425,102800,136151950,6820,6800,6820,6780,1154
|
|
20240425,102700,128314400,6800,6800,6800,6800,447
|
|
20240425,102600,125274800,6800,6800,6800,6800,335
|
|
20240425,102500,122996800,6800,6800,6800,6800,15
|
|
20240425,102400,122894800,6800,6800,6800,6800,203
|
|
20240425,102300,121514400,6800,6800,6800,6800,106
|
|
20240425,102200,120793600,6800,6800,6800,6800,203
|
|
20240425,102100,119413200,6800,6800,6800,6800,0
|
|
20240425,102000,119413200,6800,6810,6810,6800,16
|
|
20240425,101900,119304350,6810,6830,6830,6810,15
|
|
20240425,101800,119202180,6830,6830,6830,6830,0
|
|
20240425,101700,119202180,6830,6820,6830,6820,225
|
|
20240425,101600,117665480,6830,6830,6830,6830,5
|
|
20240425,101500,117631330,6790,6790,6790,6790,0
|
|
20240425,101400,117631330,6790,6790,6790,6790,0
|
|
20240425,101300,117631330,6790,6790,6790,6790,0
|
|
20240425,101200,117631330,6790,6790,6790,6790,0
|
|
20240425,101100,117631330,6790,6810,6810,6790,1269
|
|
20240425,101000,109010160,6830,6830,6830,6830,0
|
|
20240425,100900,109010160,6830,6830,6830,6830,1
|
|
20240425,100800,109003330,6800,6810,6810,6800,630
|
|
20240425,100700,104718970,6800,6800,6800,6800,0
|
|
20240425,100600,104718970,6800,6800,6800,6800,0
|
|
20240425,100500,104718970,6800,6800,6800,6800,0
|
|
20240425,100400,104718970,6800,6800,6800,6800,0
|
|
20240425,100300,104718970,6800,6800,6800,6800,0
|
|
20240425,100200,104718970,6800,6800,6800,6800,500
|
|
20240425,100100,101318970,6800,6800,6800,6800,0
|
|
20240425,100000,101318970,6800,6800,6800,6800,0
|
|
20240425,095900,101318970,6800,6800,6800,6800,65
|
|
20240425,095800,100876970,6830,6830,6830,6830,0
|
|
20240425,095700,100876970,6830,6830,6830,6830,5
|
|
20240425,095600,100842820,6790,6790,6790,6790,0
|
|
20240425,095500,100842820,6790,6810,6810,6790,500
|
|
20240425,095400,97444510,6860,6860,6860,6860,2
|
|
20240425,095300,97430790,6820,6820,6820,6820,0
|
|
20240425,095200,97430790,6820,6850,6860,6790,2048
|
|
20240425,095100,83477850,6850,6860,6860,6850,121
|
|
20240425,095000,82648900,6860,6860,6860,6860,0
|
|
20240425,094900,82648900,6860,6860,6860,6860,5
|
|
20240425,094800,82614600,6870,6880,6880,6870,10
|
|
20240425,094700,82545850,6890,6890,6890,6890,0
|
|
20240425,094600,82545850,6890,6850,6890,6850,43
|
|
20240425,094500,82251260,6850,6850,6850,6850,2
|
|
20240425,094400,82237560,6850,6850,6850,6840,390
|
|
20240425,094300,79569620,6850,6860,6860,6850,232
|
|
20240425,094200,77979320,6860,6860,6860,6860,0
|
|
20240425,094100,77979320,6860,6860,6860,6860,0
|
|
20240425,094000,77979320,6860,6860,6860,6860,67
|
|
20240425,093900,77519700,6860,6860,6860,6860,54
|
|
20240425,093800,77149260,6880,6880,6880,6880,429
|
|
20240425,093700,74197740,6880,6880,6880,6880,1
|
|
20240425,093600,74190860,6880,6880,6880,6880,1
|
|
20240425,093500,74183980,6850,6850,6850,6850,0
|
|
20240425,093400,74183980,6850,6850,6850,6850,50
|
|
20240425,093300,73841480,6880,6880,6880,6880,0
|
|
20240425,093200,73841480,6880,6880,6880,6880,0
|
|
20240425,093100,73841480,6880,6880,6880,6880,1
|
|
20240425,093000,73834600,6890,6890,6890,6890,0
|
|
20240425,092900,73834600,6890,6870,6890,6870,27
|
|
20240425,092800,73649090,6840,6840,6840,6840,0
|
|
20240425,092700,73649090,6840,6850,6850,6840,566
|
|
20240425,092600,69777500,6850,6850,6850,6850,43
|
|
20240425,092500,69482950,6850,6890,6890,6850,1637
|
|
20240425,092400,58256230,6890,6890,6890,6890,5
|
|
20240425,092300,58221780,6860,6860,6860,6860,0
|
|
20240425,092200,58221780,6860,6860,6860,6860,493
|
|
20240425,092100,54839800,6860,6870,6870,6860,205
|
|
20240425,092000,53431750,6870,6870,6870,6870,0
|
|
20240425,091900,53431750,6870,6900,6900,6870,341
|
|
20240425,091800,51087240,6900,6900,6900,6900,0
|
|
20240425,091700,51087240,6900,6900,6900,6900,1
|
|
20240425,091600,51080340,6880,6880,6880,6880,0
|
|
20240425,091500,51080340,6880,6880,6880,6880,1
|
|
20240425,091400,51073460,6870,6870,6870,6870,0
|
|
20240425,091300,51073460,6870,6860,6870,6850,310
|
|
20240425,091200,48947250,6870,6870,6870,6870,207
|
|
20240425,091100,47525160,6870,6880,6880,6870,760
|
|
20240425,091000,42300590,6890,6890,6890,6890,234
|
|
20240425,090900,40688330,6880,6880,6880,6880,20
|
|
20240425,090800,40550730,6890,6890,6890,6890,40
|
|
20240425,090700,40275130,6890,6890,6890,6890,0
|
|
20240425,090600,40275130,6890,6930,6930,6890,3513
|
|
20240425,090500,16056750,6940,6940,6940,6940,0
|
|
20240425,090400,16056750,6940,6920,6940,6900,234
|
|
20240425,090300,14439400,6930,6900,6930,6880,1030
|
|
20240425,090200,7345370,6900,6900,6900,6900,0
|
|
20240425,090100,7345370,6900,6900,6900,6900,109
|
|
20240425,090000,6593270,6880,6910,6910,6880,914
|