588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,184500,111402290,6460,6460,6460,6460,396
|
|
20240425,184400,111402290,6460,6460,6460,6460,0
|
|
20240425,184300,111402290,6460,6460,6460,6460,0
|
|
20240425,184200,111402290,6460,6460,6460,6460,0
|
|
20240425,184100,111402290,6460,6460,6460,6460,0
|
|
20240425,184000,111402290,6460,6460,6460,6460,0
|
|
20240425,183900,111402290,6460,6460,6460,6460,0
|
|
20240425,183800,111402290,6460,6460,6460,6460,0
|
|
20240425,183700,111402290,6460,6460,6460,6460,0
|
|
20240425,183600,111402290,6460,6460,6460,6460,0
|
|
20240425,183500,111402290,6460,6460,6460,6460,0
|
|
20240425,183400,111402290,6460,6460,6460,6460,0
|
|
20240425,183300,111402290,6460,6460,6460,6460,0
|
|
20240425,183200,111402290,6460,6460,6460,6460,0
|
|
20240425,183100,111402290,6460,6460,6460,6460,0
|
|
20240425,183000,111402290,6460,6460,6460,6460,0
|
|
20240425,182900,111402290,6460,6460,6460,6460,0
|
|
20240425,182800,111402290,6460,6460,6460,6460,0
|
|
20240425,182700,111402290,6460,6460,6460,6460,0
|
|
20240425,182600,111402290,6460,6460,6460,6460,0
|
|
20240425,182500,111402290,6460,6460,6460,6460,0
|
|
20240425,182400,111402290,6460,6460,6460,6460,0
|
|
20240425,182300,111402290,6460,6460,6460,6460,0
|
|
20240425,182200,111402290,6460,6460,6460,6460,0
|
|
20240425,182100,111402290,6460,6460,6460,6460,0
|
|
20240425,182000,111402290,6460,6460,6460,6460,0
|
|
20240425,181900,111402290,6460,6460,6460,6460,0
|
|
20240425,181800,111402290,6460,6460,6460,6460,0
|
|
20240425,181700,111402290,6460,6460,6460,6460,0
|
|
20240425,181600,111402290,6460,6460,6460,6460,0
|
|
20240425,181500,111402290,6460,6460,6460,6460,396
|
|
20240425,181400,111402290,6460,6460,6460,6460,0
|
|
20240425,181300,111402290,6460,6460,6460,6460,0
|
|
20240425,181200,111402290,6460,6460,6460,6460,0
|
|
20240425,181100,111402290,6460,6460,6460,6460,0
|
|
20240425,181000,111402290,6460,6460,6460,6460,0
|
|
20240425,180900,111402290,6460,6460,6460,6460,0
|
|
20240425,180800,111402290,6460,6460,6460,6460,0
|
|
20240425,180700,111402290,6460,6460,6460,6460,0
|
|
20240425,180600,111402290,6460,6460,6460,6460,0
|
|
20240425,180500,111402290,6460,6460,6460,6460,0
|
|
20240425,180400,111402290,6460,6460,6460,6460,0
|
|
20240425,180300,111402290,6460,6460,6460,6460,0
|
|
20240425,180200,111402290,6460,6460,6460,6460,0
|
|
20240425,180100,111402290,6460,6460,6460,6460,0
|
|
20240425,180000,111402290,6460,6460,6460,6460,0
|
|
20240425,175900,111402290,6460,6460,6460,6460,0
|
|
20240425,175800,111402290,6460,6460,6460,6460,0
|
|
20240425,175700,111402290,6460,6460,6460,6460,0
|
|
20240425,175600,111402290,6460,6460,6460,6460,0
|
|
20240425,175500,111402290,6460,6460,6460,6460,0
|
|
20240425,175400,111402290,6460,6460,6460,6460,0
|
|
20240425,175300,111402290,6460,6460,6460,6460,0
|
|
20240425,175200,111402290,6460,6460,6460,6460,0
|
|
20240425,175100,111402290,6460,6460,6460,6460,0
|
|
20240425,175000,111402290,6460,6460,6460,6460,0
|
|
20240425,174900,111402290,6460,6460,6460,6460,0
|
|
20240425,174800,111402290,6460,6460,6460,6460,0
|
|
20240425,174700,111402290,6460,6460,6460,6460,0
|
|
20240425,174600,111402290,6460,6460,6460,6460,0
|
|
20240425,174500,111402290,6460,6460,6460,6460,396
|
|
20240425,174400,111402290,6460,6460,6460,6460,0
|
|
20240425,174300,111402290,6460,6460,6460,6460,0
|
|
20240425,174200,111402290,6460,6460,6460,6460,0
|
|
20240425,174100,111402290,6460,6460,6460,6460,0
|
|
20240425,174000,111402290,6460,6460,6460,6460,0
|
|
20240425,173900,111402290,6460,6460,6460,6460,0
|
|
20240425,173800,111402290,6460,6460,6460,6460,0
|
|
20240425,173700,111402290,6460,6460,6460,6460,0
|
|
20240425,173600,111402290,6460,6460,6460,6460,0
|
|
20240425,173500,111402290,6460,6460,6460,6460,0
|
|
20240425,173400,111402290,6460,6460,6460,6460,0
|
|
20240425,173300,111402290,6460,6460,6460,6460,0
|
|
20240425,173200,111402290,6460,6460,6460,6460,0
|
|
20240425,173100,111402290,6460,6460,6460,6460,0
|
|
20240425,173000,111402290,6460,6460,6460,6460,0
|
|
20240425,172900,111402290,6460,6460,6460,6460,0
|
|
20240425,172800,111402290,6460,6460,6460,6460,0
|
|
20240425,172700,111402290,6460,6460,6460,6460,0
|
|
20240425,172600,111402290,6460,6460,6460,6460,0
|
|
20240425,172500,111402290,6460,6460,6460,6460,0
|
|
20240425,172400,111402290,6460,6460,6460,6460,0
|
|
20240425,172300,111402290,6460,6460,6460,6460,0
|
|
20240425,172200,111402290,6460,6460,6460,6460,0
|
|
20240425,172100,111402290,6460,6460,6460,6460,0
|
|
20240425,172000,111402290,6460,6460,6460,6460,0
|
|
20240425,171900,111402290,6460,6460,6460,6460,0
|
|
20240425,171800,111402290,6460,6460,6460,6460,0
|
|
20240425,171700,111402290,6460,6460,6460,6460,0
|
|
20240425,171600,111402290,6460,6460,6460,6460,0
|
|
20240425,171500,111402290,6460,6460,6460,6460,396
|
|
20240425,171400,111402290,6460,6460,6460,6460,0
|
|
20240425,171300,111402290,6460,6460,6460,6460,0
|
|
20240425,171200,111402290,6460,6460,6460,6460,0
|
|
20240425,171100,111402290,6460,6460,6460,6460,0
|
|
20240425,171000,111402290,6460,6460,6460,6460,0
|
|
20240425,170900,111402290,6460,6460,6460,6460,0
|
|
20240425,170800,111402290,6460,6460,6460,6460,0
|
|
20240425,170700,111402290,6460,6460,6460,6460,0
|
|
20240425,170600,111402290,6460,6460,6460,6460,0
|
|
20240425,170500,111402290,6460,6460,6460,6460,0
|
|
20240425,170400,111402290,6460,6460,6460,6460,0
|
|
20240425,170300,111402290,6460,6460,6460,6460,0
|
|
20240425,170200,111402290,6460,6460,6460,6460,0
|
|
20240425,170100,111402290,6460,6460,6460,6460,0
|
|
20240425,170000,111402290,6460,6460,6460,6460,0
|
|
20240425,165900,111402290,6460,6460,6460,6460,0
|
|
20240425,165800,111402290,6460,6460,6460,6460,0
|
|
20240425,165700,111402290,6460,6460,6460,6460,0
|
|
20240425,165600,111402290,6460,6460,6460,6460,0
|
|
20240425,165500,111402290,6460,6460,6460,6460,0
|
|
20240425,165400,111402290,6460,6460,6460,6460,0
|
|
20240425,165300,111402290,6460,6460,6460,6460,0
|
|
20240425,165200,111402290,6460,6460,6460,6460,0
|
|
20240425,165100,111402290,6460,6460,6460,6460,0
|
|
20240425,165000,111402290,6460,6460,6460,6460,0
|
|
20240425,164900,111402290,6460,6460,6460,6460,0
|
|
20240425,164800,111402290,6460,6460,6460,6460,0
|
|
20240425,164700,111402290,6460,6460,6460,6460,0
|
|
20240425,164600,111402290,6460,6460,6460,6460,0
|
|
20240425,164500,111402290,6460,6460,6460,6460,396
|
|
20240425,164400,111402290,6460,6460,6460,6460,0
|
|
20240425,164300,111402290,6460,6460,6460,6460,0
|
|
20240425,164200,111402290,6460,6460,6460,6460,0
|
|
20240425,164100,111402290,6460,6460,6460,6460,0
|
|
20240425,164000,111402290,6460,6460,6460,6460,0
|
|
20240425,163900,111402290,6460,6460,6460,6460,0
|
|
20240425,163800,111402290,6460,6460,6460,6460,0
|
|
20240425,163700,111402290,6460,6460,6460,6460,0
|
|
20240425,163600,111402290,6460,6460,6460,6460,0
|
|
20240425,163500,111402290,6460,6460,6460,6460,0
|
|
20240425,163400,111402290,6460,6460,6460,6460,0
|
|
20240425,163300,111402290,6460,6460,6460,6460,0
|
|
20240425,163200,111402290,6460,6460,6460,6460,0
|
|
20240425,163100,111402290,6460,6460,6460,6460,0
|
|
20240425,163000,111402290,6460,6460,6460,6460,0
|
|
20240425,162900,111402290,6460,6460,6460,6460,0
|
|
20240425,162800,111402290,6460,6460,6460,6460,0
|
|
20240425,162700,111402290,6460,6460,6460,6460,0
|
|
20240425,162600,111402290,6460,6460,6460,6460,0
|
|
20240425,162500,111402290,6460,6460,6460,6460,0
|
|
20240425,162400,111402290,6460,6460,6460,6460,0
|
|
20240425,162300,111402290,6460,6460,6460,6460,0
|
|
20240425,162200,111402290,6460,6460,6460,6460,0
|
|
20240425,162100,111402290,6460,6460,6460,6460,0
|
|
20240425,162000,111402290,6460,6460,6460,6460,0
|
|
20240425,161900,111402290,6460,6460,6460,6460,0
|
|
20240425,161800,111402290,6460,6460,6460,6460,0
|
|
20240425,161700,111402290,6460,6460,6460,6460,0
|
|
20240425,161600,111402290,6460,6460,6460,6460,0
|
|
20240425,161500,111402290,6460,6460,6460,6460,396
|
|
20240425,161400,111402290,6460,6460,6460,6460,0
|
|
20240425,161300,111402290,6460,6460,6460,6460,0
|
|
20240425,161200,111402290,6460,6460,6460,6460,0
|
|
20240425,161100,111402290,6460,6460,6460,6460,0
|
|
20240425,161000,111402290,6460,6460,6460,6460,0
|
|
20240425,160900,111402290,6460,6460,6460,6460,0
|
|
20240425,160800,111402290,6460,6460,6460,6460,0
|
|
20240425,160700,111402290,6460,6460,6460,6460,0
|
|
20240425,160600,111402290,6460,6460,6460,6460,0
|
|
20240425,160500,111402290,6460,6460,6460,6460,0
|
|
20240425,160400,111402290,6460,6460,6460,6460,0
|
|
20240425,160300,111402290,6460,6460,6460,6460,0
|
|
20240425,160200,111402290,6460,6460,6460,6460,0
|
|
20240425,160100,111402290,6460,6460,6460,6460,0
|
|
20240425,160000,111402290,6460,6460,6460,6460,0
|
|
20240425,155900,111402290,6460,6460,6460,6460,0
|
|
20240425,155800,111402290,6460,6460,6460,6460,0
|
|
20240425,155700,111402290,6460,6460,6460,6460,0
|
|
20240425,155600,111402290,6460,6460,6460,6460,0
|
|
20240425,155500,111402290,6460,6460,6460,6460,0
|
|
20240425,155400,111402290,6460,6460,6460,6460,0
|
|
20240425,155300,111402290,6460,6460,6460,6460,0
|
|
20240425,155200,111402290,6460,6460,6460,6460,0
|
|
20240425,155100,111402290,6460,6460,6460,6460,0
|
|
20240425,155000,111402290,6460,6460,6460,6460,0
|
|
20240425,154900,111402290,6460,6460,6460,6460,0
|
|
20240425,154800,111402290,6460,6460,6460,6460,0
|
|
20240425,154700,111402290,6460,6460,6460,6460,0
|
|
20240425,154600,111402290,6460,6460,6460,6460,0
|
|
20240425,154500,111402290,6460,6460,6460,6460,396
|
|
20240425,154400,111402290,6460,6460,6460,6460,0
|
|
20240425,154300,111402290,6460,6460,6460,6460,0
|
|
20240425,154200,111402290,6460,6460,6460,6460,0
|
|
20240425,154100,111402290,6460,6460,6460,6460,0
|
|
20240425,154000,111402290,6460,6460,6460,6460,0
|
|
20240425,153900,111402290,6460,6460,6460,6460,0
|
|
20240425,153800,111402290,6460,6460,6460,6460,0
|
|
20240425,153700,111402290,6460,6460,6460,6460,0
|
|
20240425,153600,111402290,6460,6460,6460,6460,0
|
|
20240425,153500,111402290,6460,6460,6460,6460,0
|
|
20240425,153400,111402290,6460,6460,6460,6460,0
|
|
20240425,153300,111402290,6460,6460,6460,6460,0
|
|
20240425,153200,111402290,6460,6460,6460,6460,0
|
|
20240425,153100,111402290,6460,6460,6460,6460,0
|
|
20240425,153000,111402290,6460,6460,6460,6460,396
|
|
20240425,152900,108844130,6460,6460,6460,6460,0
|
|
20240425,152800,108844130,6460,6460,6460,6460,0
|
|
20240425,152700,108844130,6460,6460,6460,6460,0
|
|
20240425,152600,108844130,6460,6460,6460,6460,0
|
|
20240425,152500,108844130,6460,6460,6460,6460,0
|
|
20240425,152400,108844130,6460,6460,6460,6460,0
|
|
20240425,152300,108844130,6460,6460,6460,6460,0
|
|
20240425,152200,108844130,6460,6460,6460,6460,0
|
|
20240425,152100,108844130,6460,6460,6460,6460,0
|
|
20240425,152000,108844130,6460,6460,6460,6460,0
|
|
20240425,151900,108844130,6460,6460,6460,6460,1
|
|
20240425,151800,108837670,6460,6460,6460,6460,14
|
|
20240425,151700,108747230,6460,6460,6460,6460,0
|
|
20240425,151600,108747230,6460,6460,6460,6460,0
|
|
20240425,151500,108747230,6460,6460,6460,6460,9
|
|
20240425,151400,108689090,6460,6460,6460,6460,34
|
|
20240425,151300,108469450,6450,6450,6450,6450,0
|
|
20240425,151200,108469450,6450,6450,6450,6450,0
|
|
20240425,151100,108469450,6450,6450,6450,6450,0
|
|
20240425,151000,108469450,6450,6450,6450,6450,1
|
|
20240425,150900,108463000,6450,6450,6450,6450,0
|
|
20240425,150800,108463000,6450,6450,6450,6450,5
|
|
20240425,150700,108430750,6450,6440,6450,6440,51
|
|
20240425,150600,108101940,6430,6430,6430,6430,0
|
|
20240425,150500,108101940,6430,6430,6430,6430,320
|
|
20240425,150400,106044340,6440,6440,6440,6440,0
|
|
20240425,150300,106044340,6440,6440,6440,6440,0
|
|
20240425,150200,106044340,6440,6440,6440,6440,0
|
|
20240425,150100,106044340,6440,6440,6440,6440,0
|
|
20240425,150000,106044340,6440,6440,6440,6440,0
|
|
20240425,145900,106044340,6440,6440,6440,6440,0
|
|
20240425,145800,106044340,6440,6440,6440,6440,53
|
|
20240425,145700,105703020,6430,6430,6430,6430,0
|
|
20240425,145600,105703020,6430,6430,6430,6430,0
|
|
20240425,145500,105703020,6430,6430,6430,6430,0
|
|
20240425,145400,105703020,6430,6430,6430,6430,0
|
|
20240425,145300,105703020,6430,6430,6430,6430,0
|
|
20240425,145200,105703020,6430,6430,6430,6430,769
|
|
20240425,145100,100758350,6430,6430,6430,6430,0
|
|
20240425,145000,100758350,6430,6430,6430,6430,40
|
|
20240425,144900,100501150,6430,6440,6440,6430,69
|
|
20240425,144800,100057440,6440,6440,6440,6440,30
|
|
20240425,144700,99864240,6430,6430,6430,6430,1
|
|
20240425,144600,99857810,6430,6440,6440,6430,232
|
|
20240425,144500,98365690,6440,6440,6440,6440,0
|
|
20240425,144400,98365690,6440,6440,6440,6440,73
|
|
20240425,144300,97895570,6450,6450,6450,6450,0
|
|
20240425,144200,97895570,6450,6450,6450,6450,0
|
|
20240425,144100,97895570,6450,6450,6450,6450,56
|
|
20240425,144000,97534370,6450,6450,6450,6450,0
|
|
20240425,143900,97534370,6450,6450,6450,6450,0
|
|
20240425,143800,97534370,6450,6450,6450,6450,0
|
|
20240425,143700,97534370,6450,6450,6450,6450,0
|
|
20240425,143600,97534370,6450,6450,6450,6450,10
|
|
20240425,143500,97469870,6450,6450,6450,6450,2
|
|
20240425,143400,97456970,6450,6450,6450,6450,0
|
|
20240425,143300,97456970,6450,6450,6450,6450,0
|
|
20240425,143200,97456970,6450,6450,6450,6450,0
|
|
20240425,143100,97456970,6450,6450,6450,6450,1
|
|
20240425,143000,97450520,6440,6440,6450,6430,119
|
|
20240425,142900,96683640,6440,6440,6440,6440,0
|
|
20240425,142800,96683640,6440,6440,6440,6440,0
|
|
20240425,142700,96683640,6440,6440,6440,6440,1
|
|
20240425,142600,96677200,6450,6450,6450,6450,16
|
|
20240425,142500,96574000,6440,6440,6440,6440,0
|
|
20240425,142400,96574000,6440,6440,6440,6440,0
|
|
20240425,142300,96574000,6440,6440,6440,6440,0
|
|
20240425,142200,96574000,6440,6440,6440,6440,0
|
|
20240425,142100,96574000,6440,6440,6440,6440,0
|
|
20240425,142000,96574000,6440,6440,6440,6440,0
|
|
20240425,141900,96574000,6440,6440,6440,6440,0
|
|
20240425,141800,96574000,6440,6440,6440,6440,120
|
|
20240425,141700,95801200,6430,6430,6430,6430,0
|
|
20240425,141600,95801200,6430,6430,6430,6430,0
|
|
20240425,141500,95801200,6430,6430,6430,6430,0
|
|
20240425,141400,95801200,6430,6430,6430,6430,0
|
|
20240425,141300,95801200,6430,6430,6430,6430,0
|
|
20240425,141200,95801200,6430,6430,6430,6430,0
|
|
20240425,141100,95801200,6430,6430,6430,6430,1
|
|
20240425,141000,95794770,6430,6430,6430,6430,0
|
|
20240425,140900,95794770,6430,6430,6430,6430,0
|
|
20240425,140800,95794770,6430,6430,6430,6430,0
|
|
20240425,140700,95794770,6430,6430,6430,6430,0
|
|
20240425,140600,95794770,6430,6430,6430,6430,50
|
|
20240425,140500,95473270,6420,6430,6430,6420,140
|
|
20240425,140400,94573480,6420,6420,6420,6420,0
|
|
20240425,140300,94573480,6420,6460,6460,6420,424
|
|
20240425,140200,91847440,6460,6460,6460,6460,0
|
|
20240425,140100,91847440,6460,6460,6460,6460,0
|
|
20240425,140000,91847440,6460,6460,6460,6460,0
|
|
20240425,135900,91847440,6460,6460,6460,6460,0
|
|
20240425,135800,91847440,6460,6460,6460,6460,0
|
|
20240425,135700,91847440,6460,6460,6460,6460,0
|
|
20240425,135600,91847440,6460,6460,6460,6460,0
|
|
20240425,135500,91847440,6460,6460,6460,6460,0
|
|
20240425,135400,91847440,6460,6460,6460,6460,0
|
|
20240425,135300,91847440,6460,6460,6460,6460,0
|
|
20240425,135200,91847440,6460,6460,6460,6460,15
|
|
20240425,135100,91750540,6460,6460,6460,6460,2
|
|
20240425,135000,91737620,6470,6470,6470,6470,0
|
|
20240425,134900,91737620,6470,6470,6470,6470,7
|
|
20240425,134800,91692330,6460,6460,6460,6460,20
|
|
20240425,134700,91563130,6460,6460,6460,6460,1
|
|
20240425,134600,91556670,6450,6450,6450,6450,10
|
|
20240425,134500,91492170,6450,6450,6450,6450,20
|
|
20240425,134400,91363170,6450,6440,6450,6440,25
|
|
20240425,134300,91201970,6440,6440,6440,6440,3
|
|
20240425,134200,91182650,6440,6440,6440,6440,3
|
|
20240425,134100,91163330,6410,6410,6410,6410,0
|
|
20240425,134000,91163330,6410,6410,6410,6410,0
|
|
20240425,133900,91163330,6410,6410,6410,6410,0
|
|
20240425,133800,91163330,6410,6410,6410,6410,0
|
|
20240425,133700,91163330,6410,6410,6410,6410,0
|
|
20240425,133600,91163330,6410,6410,6410,6410,0
|
|
20240425,133500,91163330,6410,6410,6410,6410,0
|
|
20240425,133400,91163330,6410,6410,6410,6410,0
|
|
20240425,133300,91163330,6410,6410,6410,6410,0
|
|
20240425,133200,91163330,6410,6410,6410,6410,0
|
|
20240425,133100,91163330,6410,6410,6410,6410,10
|
|
20240425,133000,91099230,6410,6430,6430,6410,329
|
|
20240425,132900,88989700,6420,6420,6420,6420,0
|
|
20240425,132800,88989700,6420,6420,6420,6420,25
|
|
20240425,132700,88829200,6420,6420,6420,6420,0
|
|
20240425,132600,88829200,6420,6420,6420,6420,0
|
|
20240425,132500,88829200,6420,6420,6420,6420,1
|
|
20240425,132400,88822780,6420,6420,6420,6420,0
|
|
20240425,132300,88822780,6420,6420,6420,6420,0
|
|
20240425,132200,88822780,6420,6420,6420,6420,0
|
|
20240425,132100,88822780,6420,6420,6420,6420,0
|
|
20240425,132000,88822780,6420,6440,6440,6420,90
|
|
20240425,131900,88244660,6450,6450,6450,6450,0
|
|
20240425,131800,88244660,6450,6450,6450,6450,0
|
|
20240425,131700,88244660,6450,6450,6450,6450,0
|
|
20240425,131600,88244660,6450,6450,6450,6450,0
|
|
20240425,131500,88244660,6450,6450,6450,6450,0
|
|
20240425,131400,88244660,6450,6450,6450,6450,0
|
|
20240425,131300,88244660,6450,6450,6450,6450,0
|
|
20240425,131200,88244660,6450,6450,6450,6450,0
|
|
20240425,131100,88244660,6450,6450,6450,6450,0
|
|
20240425,131000,88244660,6450,6450,6450,6450,0
|
|
20240425,130900,88244660,6450,6450,6450,6450,0
|
|
20240425,130800,88244660,6450,6450,6450,6450,0
|
|
20240425,130700,88244660,6450,6450,6450,6450,0
|
|
20240425,130600,88244660,6450,6450,6450,6450,0
|
|
20240425,130500,88244660,6450,6450,6450,6450,0
|
|
20240425,130400,88244660,6450,6450,6450,6450,0
|
|
20240425,130300,88244660,6450,6450,6450,6450,0
|
|
20240425,130200,88244660,6450,6450,6450,6450,0
|
|
20240425,130100,88244660,6450,6450,6450,6450,0
|
|
20240425,130000,88244660,6450,6450,6450,6450,0
|
|
20240425,125900,88244660,6450,6450,6450,6450,0
|
|
20240425,125800,88244660,6450,6450,6450,6450,0
|
|
20240425,125700,88244660,6450,6450,6450,6450,0
|
|
20240425,125600,88244660,6450,6450,6450,6450,0
|
|
20240425,125500,88244660,6450,6450,6450,6450,230
|
|
20240425,125400,86761160,6450,6450,6450,6450,0
|
|
20240425,125300,86761160,6450,6450,6450,6450,0
|
|
20240425,125200,86761160,6450,6450,6450,6450,0
|
|
20240425,125100,86761160,6450,6450,6450,6450,0
|
|
20240425,125000,86761160,6450,6450,6450,6450,0
|
|
20240425,124900,86761160,6450,6450,6450,6450,0
|
|
20240425,124800,86761160,6450,6460,6460,6450,4
|
|
20240425,124700,86735350,6450,6450,6450,6450,0
|
|
20240425,124600,86735350,6450,6450,6450,6450,0
|
|
20240425,124500,86735350,6450,6450,6450,6450,0
|
|
20240425,124400,86735350,6450,6450,6450,6450,0
|
|
20240425,124300,86735350,6450,6450,6450,6450,320
|
|
20240425,124200,84671350,6440,6450,6450,6430,1021
|
|
20240425,124100,78101650,6450,6460,6460,6450,57
|
|
20240425,124000,77733990,6450,6450,6450,6450,0
|
|
20240425,123900,77733990,6450,6450,6450,6450,0
|
|
20240425,123800,77733990,6450,6450,6450,6450,0
|
|
20240425,123700,77733990,6450,6450,6450,6450,0
|
|
20240425,123600,77733990,6450,6450,6450,6450,0
|
|
20240425,123500,77733990,6450,6450,6450,6450,0
|
|
20240425,123400,77733990,6450,6470,6470,6450,222
|
|
20240425,123300,76300090,6480,6480,6480,6480,4
|
|
20240425,123200,76274170,6480,6480,6480,6480,0
|
|
20240425,123100,76274170,6480,6480,6480,6480,1
|
|
20240425,123000,76267690,6470,6480,6480,6470,13
|
|
20240425,122900,76183460,6480,6480,6480,6480,0
|
|
20240425,122800,76183460,6480,6480,6480,6480,0
|
|
20240425,122700,76183460,6480,6480,6480,6480,0
|
|
20240425,122600,76183460,6480,6480,6480,6480,0
|
|
20240425,122500,76183460,6480,6480,6480,6480,620
|
|
20240425,122400,72165860,6490,6490,6490,6490,0
|
|
20240425,122300,72165860,6490,6490,6490,6490,0
|
|
20240425,122200,72165860,6490,6490,6490,6490,10
|
|
20240425,122100,72100960,6500,6500,6500,6500,0
|
|
20240425,122000,72100960,6500,6500,6500,6500,0
|
|
20240425,121900,72100960,6500,6500,6500,6500,2
|
|
20240425,121800,72087960,6510,6510,6510,6510,204
|
|
20240425,121700,70759920,6510,6510,6510,6510,0
|
|
20240425,121600,70759920,6510,6510,6510,6510,0
|
|
20240425,121500,70759920,6510,6510,6510,6510,0
|
|
20240425,121400,70759920,6510,6510,6510,6510,0
|
|
20240425,121300,70759920,6510,6510,6510,6510,0
|
|
20240425,121200,70759920,6510,6510,6510,6510,0
|
|
20240425,121100,70759920,6510,6510,6510,6510,0
|
|
20240425,121000,70759920,6510,6510,6510,6510,0
|
|
20240425,120900,70759920,6510,6510,6510,6510,0
|
|
20240425,120800,70759920,6510,6500,6510,6500,187
|
|
20240425,120700,69544380,6510,6510,6510,6510,0
|
|
20240425,120600,69544380,6510,6510,6510,6510,0
|
|
20240425,120500,69544380,6510,6510,6510,6510,0
|
|
20240425,120400,69544380,6510,6510,6510,6510,0
|
|
20240425,120300,69544380,6510,6510,6510,6510,0
|
|
20240425,120200,69544380,6510,6510,6510,6510,0
|
|
20240425,120100,69544380,6510,6510,6510,6510,0
|
|
20240425,120000,69544380,6510,6510,6510,6510,0
|
|
20240425,115900,69544380,6510,6510,6510,6510,0
|
|
20240425,115800,69544380,6510,6510,6510,6510,0
|
|
20240425,115700,69544380,6510,6510,6510,6510,0
|
|
20240425,115600,69544380,6510,6510,6510,6510,0
|
|
20240425,115500,69544380,6510,6510,6510,6510,0
|
|
20240425,115400,69544380,6510,6510,6510,6510,0
|
|
20240425,115300,69544380,6510,6510,6510,6510,0
|
|
20240425,115200,69544380,6510,6510,6510,6510,0
|
|
20240425,115100,69544380,6510,6510,6510,6510,0
|
|
20240425,115000,69544380,6510,6510,6510,6510,0
|
|
20240425,114900,69544380,6510,6510,6510,6510,0
|
|
20240425,114800,69544380,6510,6500,6510,6500,122
|
|
20240425,114700,68750360,6500,6500,6500,6500,0
|
|
20240425,114600,68750360,6500,6500,6500,6500,0
|
|
20240425,114500,68750360,6500,6500,6500,6500,0
|
|
20240425,114400,68750360,6500,6500,6500,6500,0
|
|
20240425,114300,68750360,6500,6500,6500,6500,0
|
|
20240425,114200,68750360,6500,6500,6500,6500,0
|
|
20240425,114100,68750360,6500,6500,6500,6500,1
|
|
20240425,114000,68743860,6510,6510,6510,6510,192
|
|
20240425,113900,67493940,6510,6510,6510,6510,0
|
|
20240425,113800,67493940,6510,6510,6510,6510,0
|
|
20240425,113700,67493940,6510,6510,6510,6510,1
|
|
20240425,113600,67487430,6500,6500,6500,6500,0
|
|
20240425,113500,67487430,6500,6500,6500,6500,0
|
|
20240425,113400,67487430,6500,6500,6500,6500,0
|
|
20240425,113300,67487430,6500,6500,6500,6500,0
|
|
20240425,113200,67487430,6500,6500,6500,6500,0
|
|
20240425,113100,67487430,6500,6500,6500,6500,0
|
|
20240425,113000,67487430,6500,6500,6500,6500,150
|
|
20240425,112900,66512430,6510,6510,6510,6510,0
|
|
20240425,112800,66512430,6510,6510,6510,6510,0
|
|
20240425,112700,66512430,6510,6510,6510,6510,0
|
|
20240425,112600,66512430,6510,6510,6510,6510,0
|
|
20240425,112500,66512430,6510,6510,6510,6510,0
|
|
20240425,112400,66512430,6510,6510,6510,6510,0
|
|
20240425,112300,66512430,6510,6510,6510,6510,0
|
|
20240425,112200,66512430,6510,6510,6510,6510,0
|
|
20240425,112100,66512430,6510,6510,6510,6510,0
|
|
20240425,112000,66512430,6510,6510,6510,6510,0
|
|
20240425,111900,66512430,6510,6510,6510,6510,0
|
|
20240425,111800,66512430,6510,6510,6510,6510,0
|
|
20240425,111700,66512430,6510,6510,6510,6510,0
|
|
20240425,111600,66512430,6510,6510,6510,6510,0
|
|
20240425,111500,66512430,6510,6510,6510,6510,0
|
|
20240425,111400,66512430,6510,6510,6510,6510,0
|
|
20240425,111300,66512430,6510,6510,6510,6510,0
|
|
20240425,111200,66512430,6510,6510,6510,6510,0
|
|
20240425,111100,66512430,6510,6510,6510,6510,0
|
|
20240425,111000,66512430,6510,6510,6510,6510,0
|
|
20240425,110900,66512430,6510,6510,6510,6510,0
|
|
20240425,110800,66512430,6510,6510,6510,6510,0
|
|
20240425,110700,66512430,6510,6510,6510,6510,0
|
|
20240425,110600,66512430,6510,6510,6510,6510,0
|
|
20240425,110500,66512430,6510,6510,6510,6510,0
|
|
20240425,110400,66512430,6510,6510,6510,6510,0
|
|
20240425,110300,66512430,6510,6510,6510,6510,0
|
|
20240425,110200,66512430,6510,6510,6510,6510,0
|
|
20240425,110100,66512430,6510,6510,6510,6510,0
|
|
20240425,110000,66512430,6510,6510,6510,6510,0
|
|
20240425,105900,66512430,6510,6510,6510,6510,0
|
|
20240425,105800,66512430,6510,6510,6510,6510,291
|
|
20240425,105700,64618020,6500,6500,6500,6500,0
|
|
20240425,105600,64618020,6500,6500,6500,6500,0
|
|
20240425,105500,64618020,6500,6500,6500,6500,0
|
|
20240425,105400,64618020,6500,6500,6500,6500,0
|
|
20240425,105300,64618020,6500,6500,6500,6500,0
|
|
20240425,105200,64618020,6500,6500,6500,6500,0
|
|
20240425,105100,64618020,6500,6500,6500,6500,0
|
|
20240425,105000,64618020,6500,6500,6500,6500,0
|
|
20240425,104900,64618020,6500,6510,6510,6500,3
|
|
20240425,104800,64598510,6500,6500,6500,6500,0
|
|
20240425,104700,64598510,6500,6500,6500,6500,0
|
|
20240425,104600,64598510,6500,6500,6500,6500,0
|
|
20240425,104500,64598510,6500,6500,6500,6500,0
|
|
20240425,104400,64598510,6500,6500,6500,6500,0
|
|
20240425,104300,64598510,6500,6500,6500,6500,0
|
|
20240425,104200,64598510,6500,6500,6500,6500,0
|
|
20240425,104100,64598510,6500,6500,6500,6500,0
|
|
20240425,104000,64598510,6500,6500,6500,6500,1
|
|
20240425,103900,64592010,6500,6520,6520,6500,337
|
|
20240425,103800,62398220,6530,6530,6530,6530,0
|
|
20240425,103700,62398220,6530,6530,6530,6530,0
|
|
20240425,103600,62398220,6530,6530,6530,6530,13
|
|
20240425,103500,62313330,6530,6530,6530,6530,0
|
|
20240425,103400,62313330,6530,6530,6530,6530,0
|
|
20240425,103300,62313330,6530,6530,6530,6530,0
|
|
20240425,103200,62313330,6530,6520,6530,6520,321
|
|
20240425,103100,60220220,6520,6520,6520,6520,0
|
|
20240425,103000,60220220,6520,6520,6520,6520,12
|
|
20240425,102900,60141980,6520,6520,6520,6520,143
|
|
20240425,102800,59209620,6520,6520,6520,6520,1
|
|
20240425,102700,59203100,6520,6520,6520,6520,0
|
|
20240425,102600,59203100,6520,6520,6520,6520,0
|
|
20240425,102500,59203100,6520,6520,6520,6520,0
|
|
20240425,102400,59203100,6520,6520,6520,6520,0
|
|
20240425,102300,59203100,6520,6520,6520,6520,0
|
|
20240425,102200,59203100,6520,6520,6520,6520,0
|
|
20240425,102100,59203100,6520,6520,6520,6520,0
|
|
20240425,102000,59203100,6520,6520,6520,6520,0
|
|
20240425,101900,59203100,6520,6520,6520,6520,0
|
|
20240425,101800,59203100,6520,6520,6520,6520,0
|
|
20240425,101700,59203100,6520,6520,6520,6520,0
|
|
20240425,101600,59203100,6520,6520,6520,6520,0
|
|
20240425,101500,59203100,6520,6520,6520,6520,0
|
|
20240425,101400,59203100,6520,6520,6520,6520,0
|
|
20240425,101300,59203100,6520,6520,6520,6520,0
|
|
20240425,101200,59203100,6520,6520,6520,6520,0
|
|
20240425,101100,59203100,6520,6520,6520,6520,0
|
|
20240425,101000,59203100,6520,6520,6520,6520,3
|
|
20240425,100900,59183540,6530,6530,6530,6530,0
|
|
20240425,100800,59183540,6530,6530,6530,6530,0
|
|
20240425,100700,59183540,6530,6530,6530,6530,0
|
|
20240425,100600,59183540,6530,6530,6530,6530,0
|
|
20240425,100500,59183540,6530,6530,6530,6530,16
|
|
20240425,100400,59079060,6530,6530,6530,6530,17
|
|
20240425,100300,58968050,6530,6530,6530,6530,0
|
|
20240425,100200,58968050,6530,6530,6530,6530,1
|
|
20240425,100100,58961520,6520,6520,6520,6520,0
|
|
20240425,100000,58961520,6520,6530,6530,6520,174
|
|
20240425,095900,57827030,6530,6530,6530,6530,0
|
|
20240425,095800,57827030,6530,6530,6530,6530,1
|
|
20240425,095700,57820500,6510,6510,6510,6510,0
|
|
20240425,095600,57820500,6510,6540,6540,6510,44
|
|
20240425,095500,57532800,6550,6540,6550,6540,10
|
|
20240425,095400,57467390,6540,6540,6540,6540,0
|
|
20240425,095300,57467390,6540,6540,6540,6540,6
|
|
20240425,095200,57428150,6540,6540,6540,6540,9
|
|
20240425,095100,57369290,6550,6550,6550,6550,10
|
|
20240425,095000,57303790,6540,6540,6540,6540,9
|
|
20240425,094900,57244930,6550,6550,6550,6550,0
|
|
20240425,094800,57244930,6550,6550,6550,6550,0
|
|
20240425,094700,57244930,6550,6550,6550,6550,20
|
|
20240425,094600,57113930,6550,6550,6550,6550,0
|
|
20240425,094500,57113930,6550,6550,6550,6550,0
|
|
20240425,094400,57113930,6550,6540,6550,6540,83
|
|
20240425,094300,56570530,6530,6530,6530,6530,0
|
|
20240425,094200,56570530,6530,6530,6530,6530,0
|
|
20240425,094100,56570530,6530,6510,6530,6510,140
|
|
20240425,094000,55658710,6510,6510,6510,6510,58
|
|
20240425,093900,55281130,6510,6510,6510,6510,15
|
|
20240425,093800,55183480,6510,6500,6510,6500,374
|
|
20240425,093700,52751960,6500,6500,6500,6500,0
|
|
20240425,093600,52751960,6500,6500,6500,6500,0
|
|
20240425,093500,52751960,6500,6500,6500,6500,73
|
|
20240425,093400,52277460,6480,6480,6480,6480,2
|
|
20240425,093300,52264500,6480,6480,6480,6480,0
|
|
20240425,093200,52264500,6480,6480,6480,6480,0
|
|
20240425,093100,52264500,6480,6480,6480,6480,0
|
|
20240425,093000,52264500,6480,6490,6500,6480,996
|
|
20240425,092900,45796270,6490,6490,6490,6490,0
|
|
20240425,092800,45796270,6490,6490,6490,6490,0
|
|
20240425,092700,45796270,6490,6490,6490,6490,84
|
|
20240425,092600,45251110,6490,6490,6490,6490,25
|
|
20240425,092500,45088860,6500,6480,6500,6480,769
|
|
20240425,092400,40093460,6500,6470,6500,6440,2293
|
|
20240425,092300,25232660,6460,6530,6530,6460,1949
|
|
20240425,092200,12570230,6540,6540,6540,6540,0
|
|
20240425,092100,12570230,6540,6540,6540,6540,33
|
|
20240425,092000,12354410,6540,6540,6540,6540,59
|
|
20240425,091900,11968550,6540,6540,6540,6540,0
|
|
20240425,091800,11968550,6540,6540,6540,6540,0
|
|
20240425,091700,11968550,6540,6530,6540,6530,21
|
|
20240425,091600,11831220,6520,6520,6520,6520,4
|
|
20240425,091500,11805140,6520,6530,6530,6520,241
|
|
20240425,091400,10231930,6530,6530,6530,6530,0
|
|
20240425,091300,10231930,6530,6530,6530,6530,0
|
|
20240425,091200,10231930,6530,6530,6530,6530,0
|
|
20240425,091100,10231930,6530,6530,6530,6530,0
|
|
20240425,091000,10231930,6530,6530,6530,6530,0
|
|
20240425,090900,10231930,6530,6530,6530,6530,0
|
|
20240425,090800,10231930,6530,6530,6530,6530,0
|
|
20240425,090700,10231930,6530,6530,6530,6530,11
|
|
20240425,090600,10160100,6510,6520,6520,6510,177
|
|
20240425,090500,9006840,6530,6530,6530,6530,0
|
|
20240425,090400,9006840,6530,6540,6550,6520,286
|
|
20240425,090300,7136560,6530,6550,6550,6520,724
|
|
20240425,090200,2410160,6550,6540,6550,6530,22
|
|
20240425,090100,2266250,6540,6530,6540,6530,27
|
|
20240425,090000,2089710,6510,6510,6510,6510,321
|