670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,200700,473429130,6420,6420,6420,6420,1512
|
|
20240425,200600,473429130,6420,6420,6420,6420,0
|
|
20240425,200500,473429130,6420,6420,6420,6420,0
|
|
20240425,200400,473429130,6420,6420,6420,6420,0
|
|
20240425,200300,473429130,6420,6420,6420,6420,0
|
|
20240425,200200,473429130,6420,6420,6420,6420,0
|
|
20240425,200100,473429130,6420,6420,6420,6420,0
|
|
20240425,200000,473429130,6420,6420,6420,6420,0
|
|
20240425,195900,473429130,6420,6420,6420,6420,0
|
|
20240425,195800,473429130,6420,6420,6420,6420,0
|
|
20240425,195700,473429130,6420,6420,6420,6420,0
|
|
20240425,195600,473429130,6420,6420,6420,6420,0
|
|
20240425,195500,473429130,6420,6420,6420,6420,0
|
|
20240425,195400,473429130,6420,6420,6420,6420,0
|
|
20240425,195300,473429130,6420,6420,6420,6420,0
|
|
20240425,195200,473429130,6420,6420,6420,6420,0
|
|
20240425,195100,473429130,6420,6420,6420,6420,0
|
|
20240425,195000,473429130,6420,6420,6420,6420,0
|
|
20240425,194900,473429130,6420,6420,6420,6420,0
|
|
20240425,194800,473429130,6420,6420,6420,6420,0
|
|
20240425,194700,473429130,6420,6420,6420,6420,0
|
|
20240425,194600,473429130,6420,6420,6420,6420,0
|
|
20240425,194500,473429130,6420,6420,6420,6420,0
|
|
20240425,194400,473429130,6420,6420,6420,6420,0
|
|
20240425,194300,473429130,6420,6420,6420,6420,0
|
|
20240425,194200,473429130,6420,6420,6420,6420,0
|
|
20240425,194100,473429130,6420,6420,6420,6420,0
|
|
20240425,194000,473429130,6420,6420,6420,6420,0
|
|
20240425,193900,473429130,6420,6420,6420,6420,0
|
|
20240425,193800,473429130,6420,6420,6420,6420,0
|
|
20240425,193700,473429130,6420,6420,6420,6420,1512
|
|
20240425,193600,473429130,6420,6420,6420,6420,0
|
|
20240425,193500,473429130,6420,6420,6420,6420,0
|
|
20240425,193400,473429130,6420,6420,6420,6420,0
|
|
20240425,193300,473429130,6420,6420,6420,6420,0
|
|
20240425,193200,473429130,6420,6420,6420,6420,0
|
|
20240425,193100,473429130,6420,6420,6420,6420,0
|
|
20240425,193000,473429130,6420,6420,6420,6420,0
|
|
20240425,192900,473429130,6420,6420,6420,6420,0
|
|
20240425,192800,473429130,6420,6420,6420,6420,0
|
|
20240425,192700,473429130,6420,6420,6420,6420,0
|
|
20240425,192600,473429130,6420,6420,6420,6420,0
|
|
20240425,192500,473429130,6420,6420,6420,6420,0
|
|
20240425,192400,473429130,6420,6420,6420,6420,0
|
|
20240425,192300,473429130,6420,6420,6420,6420,0
|
|
20240425,192200,473429130,6420,6420,6420,6420,0
|
|
20240425,192100,473429130,6420,6420,6420,6420,0
|
|
20240425,192000,473429130,6420,6420,6420,6420,0
|
|
20240425,191900,473429130,6420,6420,6420,6420,0
|
|
20240425,191800,473429130,6420,6420,6420,6420,0
|
|
20240425,191700,473429130,6420,6420,6420,6420,0
|
|
20240425,191600,473429130,6420,6420,6420,6420,0
|
|
20240425,191500,473429130,6420,6420,6420,6420,0
|
|
20240425,191400,473429130,6420,6420,6420,6420,0
|
|
20240425,191300,473429130,6420,6420,6420,6420,0
|
|
20240425,191200,473429130,6420,6420,6420,6420,0
|
|
20240425,191100,473429130,6420,6420,6420,6420,0
|
|
20240425,191000,473429130,6420,6420,6420,6420,0
|
|
20240425,190900,473429130,6420,6420,6420,6420,0
|
|
20240425,190800,473429130,6420,6420,6420,6420,0
|
|
20240425,190700,473429130,6420,6420,6420,6420,1512
|
|
20240425,190600,473429130,6420,6420,6420,6420,0
|
|
20240425,190500,473429130,6420,6420,6420,6420,0
|
|
20240425,190400,473429130,6420,6420,6420,6420,0
|
|
20240425,190300,473429130,6420,6420,6420,6420,0
|
|
20240425,190200,473429130,6420,6420,6420,6420,0
|
|
20240425,190100,473429130,6420,6420,6420,6420,0
|
|
20240425,190000,473429130,6420,6420,6420,6420,0
|
|
20240425,185900,473429130,6420,6420,6420,6420,0
|
|
20240425,185800,473429130,6420,6420,6420,6420,0
|
|
20240425,185700,473429130,6420,6420,6420,6420,0
|
|
20240425,185600,473429130,6420,6420,6420,6420,0
|
|
20240425,185500,473429130,6420,6420,6420,6420,0
|
|
20240425,185400,473429130,6420,6420,6420,6420,0
|
|
20240425,185300,473429130,6420,6420,6420,6420,0
|
|
20240425,185200,473429130,6420,6420,6420,6420,0
|
|
20240425,185100,473429130,6420,6420,6420,6420,0
|
|
20240425,185000,473429130,6420,6420,6420,6420,0
|
|
20240425,184900,473429130,6420,6420,6420,6420,0
|
|
20240425,184800,473429130,6420,6420,6420,6420,0
|
|
20240425,184700,473429130,6420,6420,6420,6420,0
|
|
20240425,184600,473429130,6420,6420,6420,6420,0
|
|
20240425,184500,473429130,6420,6420,6420,6420,0
|
|
20240425,184400,473429130,6420,6420,6420,6420,0
|
|
20240425,184300,473429130,6420,6420,6420,6420,0
|
|
20240425,184200,473429130,6420,6420,6420,6420,0
|
|
20240425,184100,473429130,6420,6420,6420,6420,0
|
|
20240425,184000,473429130,6420,6420,6420,6420,0
|
|
20240425,183900,473429130,6420,6420,6420,6420,0
|
|
20240425,183800,473429130,6420,6420,6420,6420,0
|
|
20240425,183700,473429130,6420,6420,6420,6420,1512
|
|
20240425,183600,473429130,6420,6420,6420,6420,0
|
|
20240425,183500,473429130,6420,6420,6420,6420,0
|
|
20240425,183400,473429130,6420,6420,6420,6420,0
|
|
20240425,183300,473429130,6420,6420,6420,6420,0
|
|
20240425,183200,473429130,6420,6420,6420,6420,0
|
|
20240425,183100,473429130,6420,6420,6420,6420,0
|
|
20240425,183000,473429130,6420,6420,6420,6420,0
|
|
20240425,182900,473429130,6420,6420,6420,6420,0
|
|
20240425,182800,473429130,6420,6420,6420,6420,0
|
|
20240425,182700,473429130,6420,6420,6420,6420,0
|
|
20240425,182600,473429130,6420,6420,6420,6420,0
|
|
20240425,182500,473429130,6420,6420,6420,6420,0
|
|
20240425,182400,473429130,6420,6420,6420,6420,0
|
|
20240425,182300,473429130,6420,6420,6420,6420,0
|
|
20240425,182200,473429130,6420,6420,6420,6420,0
|
|
20240425,182100,473429130,6420,6420,6420,6420,0
|
|
20240425,182000,473429130,6420,6420,6420,6420,0
|
|
20240425,181900,473429130,6420,6420,6420,6420,0
|
|
20240425,181800,473429130,6420,6420,6420,6420,0
|
|
20240425,181700,473429130,6420,6420,6420,6420,0
|
|
20240425,181600,473429130,6420,6420,6420,6420,0
|
|
20240425,181500,473429130,6420,6420,6420,6420,0
|
|
20240425,181400,473429130,6420,6420,6420,6420,0
|
|
20240425,181300,473429130,6420,6420,6420,6420,0
|
|
20240425,181200,473429130,6420,6420,6420,6420,0
|
|
20240425,181100,473429130,6420,6420,6420,6420,0
|
|
20240425,181000,473429130,6420,6420,6420,6420,0
|
|
20240425,180900,473429130,6420,6420,6420,6420,0
|
|
20240425,180800,473429130,6420,6420,6420,6420,0
|
|
20240425,180700,473429130,6420,6420,6420,6420,1512
|
|
20240425,180600,473429130,6420,6420,6420,6420,0
|
|
20240425,180500,473429130,6420,6420,6420,6420,0
|
|
20240425,180400,473429130,6420,6420,6420,6420,0
|
|
20240425,180300,473429130,6420,6420,6420,6420,0
|
|
20240425,180200,473429130,6420,6420,6420,6420,0
|
|
20240425,180100,473429130,6420,6420,6420,6420,0
|
|
20240425,180000,473429130,6420,6420,6420,6420,0
|
|
20240425,175900,473429130,6420,6420,6420,6420,0
|
|
20240425,175800,473429130,6420,6420,6420,6420,0
|
|
20240425,175700,473429130,6420,6420,6420,6420,0
|
|
20240425,175600,473429130,6420,6420,6420,6420,0
|
|
20240425,175500,473429130,6420,6420,6420,6420,0
|
|
20240425,175400,473429130,6420,6420,6420,6420,0
|
|
20240425,175300,473429130,6420,6420,6420,6420,0
|
|
20240425,175200,473429130,6420,6420,6420,6420,0
|
|
20240425,175100,473429130,6420,6420,6420,6420,0
|
|
20240425,175000,473429130,6420,6420,6420,6420,0
|
|
20240425,174900,473429130,6420,6420,6420,6420,0
|
|
20240425,174800,473429130,6420,6420,6420,6420,0
|
|
20240425,174700,473429130,6420,6420,6420,6420,0
|
|
20240425,174600,473429130,6420,6420,6420,6420,0
|
|
20240425,174500,473429130,6420,6420,6420,6420,0
|
|
20240425,174400,473429130,6420,6420,6420,6420,0
|
|
20240425,174300,473429130,6420,6420,6420,6420,0
|
|
20240425,174200,473429130,6420,6420,6420,6420,0
|
|
20240425,174100,473429130,6420,6420,6420,6420,0
|
|
20240425,174000,473429130,6420,6420,6420,6420,0
|
|
20240425,173900,473429130,6420,6420,6420,6420,0
|
|
20240425,173800,473429130,6420,6420,6420,6420,0
|
|
20240425,173700,473429130,6420,6420,6420,6420,1512
|
|
20240425,173600,473429130,6420,6420,6420,6420,0
|
|
20240425,173500,473429130,6420,6420,6420,6420,0
|
|
20240425,173400,473429130,6420,6420,6420,6420,0
|
|
20240425,173300,473429130,6420,6420,6420,6420,0
|
|
20240425,173200,473429130,6420,6420,6420,6420,0
|
|
20240425,173100,473429130,6420,6420,6420,6420,0
|
|
20240425,173000,473429130,6420,6420,6420,6420,0
|
|
20240425,172900,473429130,6420,6420,6420,6420,0
|
|
20240425,172800,473429130,6420,6420,6420,6420,0
|
|
20240425,172700,473429130,6420,6420,6420,6420,0
|
|
20240425,172600,473429130,6420,6420,6420,6420,0
|
|
20240425,172500,473429130,6420,6420,6420,6420,0
|
|
20240425,172400,473429130,6420,6420,6420,6420,0
|
|
20240425,172300,473429130,6420,6420,6420,6420,0
|
|
20240425,172200,473429130,6420,6420,6420,6420,0
|
|
20240425,172100,473429130,6420,6420,6420,6420,0
|
|
20240425,172000,473429130,6420,6420,6420,6420,0
|
|
20240425,171900,473429130,6420,6420,6420,6420,0
|
|
20240425,171800,473429130,6420,6420,6420,6420,0
|
|
20240425,171700,473429130,6420,6420,6420,6420,0
|
|
20240425,171600,473429130,6420,6420,6420,6420,0
|
|
20240425,171500,473429130,6420,6420,6420,6420,0
|
|
20240425,171400,473429130,6420,6420,6420,6420,0
|
|
20240425,171300,473429130,6420,6420,6420,6420,0
|
|
20240425,171200,473429130,6420,6420,6420,6420,0
|
|
20240425,171100,473429130,6420,6420,6420,6420,0
|
|
20240425,171000,473429130,6420,6420,6420,6420,0
|
|
20240425,170900,473429130,6420,6420,6420,6420,0
|
|
20240425,170800,473429130,6420,6420,6420,6420,0
|
|
20240425,170700,473429130,6420,6420,6420,6420,1512
|
|
20240425,170600,473429130,6420,6420,6420,6420,0
|
|
20240425,170500,473429130,6420,6420,6420,6420,0
|
|
20240425,170400,473429130,6420,6420,6420,6420,0
|
|
20240425,170300,473429130,6420,6420,6420,6420,0
|
|
20240425,170200,473429130,6420,6420,6420,6420,0
|
|
20240425,170100,473429130,6420,6420,6420,6420,0
|
|
20240425,170000,473429130,6420,6420,6420,6420,0
|
|
20240425,165900,473429130,6420,6420,6420,6420,0
|
|
20240425,165800,473429130,6420,6420,6420,6420,0
|
|
20240425,165700,473429130,6420,6420,6420,6420,0
|
|
20240425,165600,473429130,6420,6420,6420,6420,0
|
|
20240425,165500,473429130,6420,6420,6420,6420,0
|
|
20240425,165400,473429130,6420,6420,6420,6420,0
|
|
20240425,165300,473429130,6420,6420,6420,6420,0
|
|
20240425,165200,473429130,6420,6420,6420,6420,0
|
|
20240425,165100,473429130,6420,6420,6420,6420,0
|
|
20240425,165000,473429130,6420,6420,6420,6420,0
|
|
20240425,164900,473429130,6420,6420,6420,6420,0
|
|
20240425,164800,473429130,6420,6420,6420,6420,0
|
|
20240425,164700,473429130,6420,6420,6420,6420,0
|
|
20240425,164600,473429130,6420,6420,6420,6420,0
|
|
20240425,164500,473429130,6420,6420,6420,6420,0
|
|
20240425,164400,473429130,6420,6420,6420,6420,0
|
|
20240425,164300,473429130,6420,6420,6420,6420,0
|
|
20240425,164200,473429130,6420,6420,6420,6420,0
|
|
20240425,164100,473429130,6420,6420,6420,6420,0
|
|
20240425,164000,473429130,6420,6420,6420,6420,0
|
|
20240425,163900,473429130,6420,6420,6420,6420,0
|
|
20240425,163800,473429130,6420,6420,6420,6420,0
|
|
20240425,163700,473429130,6420,6420,6420,6420,1512
|
|
20240425,163600,473429130,6420,6420,6420,6420,0
|
|
20240425,163500,473429130,6420,6420,6420,6420,0
|
|
20240425,163400,473429130,6420,6420,6420,6420,0
|
|
20240425,163300,473429130,6420,6420,6420,6420,0
|
|
20240425,163200,473429130,6420,6420,6420,6420,0
|
|
20240425,163100,473429130,6420,6420,6420,6420,0
|
|
20240425,163000,473429130,6420,6420,6420,6420,0
|
|
20240425,162900,473429130,6420,6420,6420,6420,0
|
|
20240425,162800,473429130,6420,6420,6420,6420,0
|
|
20240425,162700,473429130,6420,6420,6420,6420,0
|
|
20240425,162600,473429130,6420,6420,6420,6420,0
|
|
20240425,162500,473429130,6420,6420,6420,6420,0
|
|
20240425,162400,473429130,6420,6420,6420,6420,0
|
|
20240425,162300,473429130,6420,6420,6420,6420,0
|
|
20240425,162200,473429130,6420,6420,6420,6420,0
|
|
20240425,162100,473429130,6420,6420,6420,6420,0
|
|
20240425,162000,473429130,6420,6420,6420,6420,0
|
|
20240425,161900,473429130,6420,6420,6420,6420,0
|
|
20240425,161800,473429130,6420,6420,6420,6420,0
|
|
20240425,161700,473429130,6420,6420,6420,6420,0
|
|
20240425,161600,473429130,6420,6420,6420,6420,0
|
|
20240425,161500,473429130,6420,6420,6420,6420,0
|
|
20240425,161400,473429130,6420,6420,6420,6420,0
|
|
20240425,161300,473429130,6420,6420,6420,6420,0
|
|
20240425,161200,473429130,6420,6420,6420,6420,0
|
|
20240425,161100,473429130,6420,6420,6420,6420,0
|
|
20240425,161000,473429130,6420,6420,6420,6420,0
|
|
20240425,160900,473429130,6420,6420,6420,6420,0
|
|
20240425,160800,473429130,6420,6420,6420,6420,0
|
|
20240425,160700,473429130,6420,6420,6420,6420,1512
|
|
20240425,160600,473429130,6420,6420,6420,6420,0
|
|
20240425,160500,473429130,6420,6420,6420,6420,0
|
|
20240425,160400,473429130,6420,6420,6420,6420,0
|
|
20240425,160300,473429130,6420,6420,6420,6420,0
|
|
20240425,160200,473429130,6420,6420,6420,6420,0
|
|
20240425,160100,473429130,6420,6420,6420,6420,0
|
|
20240425,160000,473429130,6420,6420,6420,6420,0
|
|
20240425,155900,473429130,6420,6420,6420,6420,0
|
|
20240425,155800,473429130,6420,6420,6420,6420,0
|
|
20240425,155700,473429130,6420,6420,6420,6420,0
|
|
20240425,155600,473429130,6420,6420,6420,6420,0
|
|
20240425,155500,473429130,6420,6420,6420,6420,0
|
|
20240425,155400,473429130,6420,6420,6420,6420,0
|
|
20240425,155300,473429130,6420,6420,6420,6420,0
|
|
20240425,155200,473429130,6420,6420,6420,6420,0
|
|
20240425,155100,473429130,6420,6420,6420,6420,0
|
|
20240425,155000,473429130,6420,6420,6420,6420,0
|
|
20240425,154900,473429130,6420,6420,6420,6420,0
|
|
20240425,154800,473429130,6420,6420,6420,6420,0
|
|
20240425,154700,473429130,6420,6420,6420,6420,0
|
|
20240425,154600,473429130,6420,6420,6420,6420,0
|
|
20240425,154500,473429130,6420,6420,6420,6420,0
|
|
20240425,154400,473429130,6420,6420,6420,6420,0
|
|
20240425,154300,473429130,6420,6420,6420,6420,0
|
|
20240425,154200,473429130,6420,6420,6420,6420,0
|
|
20240425,154100,473429130,6420,6420,6420,6420,0
|
|
20240425,154000,473429130,6420,6420,6420,6420,0
|
|
20240425,153900,473429130,6420,6420,6420,6420,0
|
|
20240425,153800,473429130,6420,6420,6420,6420,0
|
|
20240425,153700,473429130,6420,6420,6420,6420,1512
|
|
20240425,153600,473429130,6420,6420,6420,6420,0
|
|
20240425,153500,473429130,6420,6420,6420,6420,0
|
|
20240425,153400,473429130,6420,6420,6420,6420,0
|
|
20240425,153300,473429130,6420,6420,6420,6420,0
|
|
20240425,153200,473429130,6420,6420,6420,6420,0
|
|
20240425,153100,473429130,6420,6420,6420,6420,0
|
|
20240425,153000,473429130,6420,6420,6420,6420,1512
|
|
20240425,152900,463722090,6430,6430,6430,6430,0
|
|
20240425,152800,463722090,6430,6430,6430,6430,0
|
|
20240425,152700,463722090,6430,6430,6430,6430,0
|
|
20240425,152600,463722090,6430,6430,6430,6430,0
|
|
20240425,152500,463722090,6430,6430,6430,6430,0
|
|
20240425,152400,463722090,6430,6430,6430,6430,0
|
|
20240425,152300,463722090,6430,6430,6430,6430,0
|
|
20240425,152200,463722090,6430,6430,6430,6430,0
|
|
20240425,152100,463722090,6430,6430,6430,6430,0
|
|
20240425,152000,463722090,6430,6430,6430,6430,0
|
|
20240425,151900,463722090,6430,6440,6440,6430,175
|
|
20240425,151800,462596490,6440,6440,6440,6430,815
|
|
20240425,151700,457355330,6440,6440,6440,6440,1
|
|
20240425,151600,457348890,6430,6430,6430,6430,4137
|
|
20240425,151500,430747980,6420,6410,6420,6410,221
|
|
20240425,151400,429330160,6420,6420,6420,6420,1032
|
|
20240425,151300,422704720,6420,6410,6420,6410,8
|
|
20240425,151200,422653410,6420,6430,6430,6420,1003
|
|
20240425,151100,416214120,6430,6430,6430,6430,0
|
|
20240425,151000,416214120,6430,6420,6430,6420,11
|
|
20240425,150900,416143420,6430,6430,6430,6430,0
|
|
20240425,150800,416143420,6430,6430,6430,6430,0
|
|
20240425,150700,416143420,6430,6430,6430,6430,21
|
|
20240425,150600,416008390,6420,6420,6420,6420,0
|
|
20240425,150500,416008390,6420,6420,6420,6420,0
|
|
20240425,150400,416008390,6420,6420,6420,6420,50
|
|
20240425,150300,415687390,6420,6420,6420,6420,100
|
|
20240425,150200,415045390,6430,6430,6430,6430,0
|
|
20240425,150100,415045390,6430,6420,6430,6420,329
|
|
20240425,150000,412933140,6420,6420,6420,6420,109
|
|
20240425,145900,412233360,6440,6430,6440,6430,2021
|
|
20240425,145800,399231660,6430,6430,6430,6430,201
|
|
20240425,145700,397939230,6440,6440,6440,6440,188
|
|
20240425,145600,396728510,6440,6440,6440,6440,114
|
|
20240425,145500,395994350,6440,6440,6440,6440,3
|
|
20240425,145400,395975030,6440,6440,6440,6440,151
|
|
20240425,145300,395002590,6440,6440,6440,6440,0
|
|
20240425,145200,395002590,6440,6440,6440,6440,10
|
|
20240425,145100,394938190,6440,6440,6440,6440,173
|
|
20240425,145000,393824070,6440,6440,6440,6440,0
|
|
20240425,144900,393824070,6440,6440,6440,6440,0
|
|
20240425,144800,393824070,6440,6440,6440,6440,161
|
|
20240425,144700,392787230,6440,6440,6440,6440,0
|
|
20240425,144600,392787230,6440,6440,6440,6440,0
|
|
20240425,144500,392787230,6440,6440,6440,6440,180
|
|
20240425,144400,391628030,6430,6440,6440,6430,9
|
|
20240425,144300,391570150,6440,6440,6440,6440,0
|
|
20240425,144200,391570150,6440,6440,6440,6440,213
|
|
20240425,144100,390198430,6440,6460,6460,6440,810
|
|
20240425,144000,384979630,6460,6470,6470,6460,80
|
|
20240425,143900,384462060,6470,6470,6470,6460,559
|
|
20240425,143800,380848330,6470,6470,6470,6470,2
|
|
20240425,143700,380835390,6460,6460,6460,6460,100
|
|
20240425,143600,380189390,6470,6460,6470,6460,28
|
|
20240425,143500,380008480,6450,6450,6450,6450,1039
|
|
20240425,143400,373306930,6450,6460,6460,6450,509
|
|
20240425,143300,370023790,6470,6470,6470,6470,171
|
|
20240425,143200,368917420,6470,6470,6470,6470,0
|
|
20240425,143100,368917420,6470,6470,6470,6470,0
|
|
20240425,143000,368917420,6470,6460,6470,6460,166
|
|
20240425,142900,367843430,6470,6470,6470,6470,0
|
|
20240425,142800,367843430,6470,6470,6470,6470,0
|
|
20240425,142700,367843430,6470,6470,6470,6470,171
|
|
20240425,142600,366737060,6470,6470,6470,6470,0
|
|
20240425,142500,366737060,6470,6470,6470,6470,46
|
|
20240425,142400,366439440,6460,6470,6470,6460,462
|
|
20240425,142300,363453300,6470,6470,6470,6470,0
|
|
20240425,142200,363453300,6470,6470,6470,6470,50
|
|
20240425,142100,363129800,6470,6470,6470,6470,173
|
|
20240425,142000,362010490,6460,6460,6460,6460,51
|
|
20240425,141900,361681030,6460,6460,6460,6460,0
|
|
20240425,141800,361681030,6460,6460,6460,6460,161
|
|
20240425,141700,360640970,6450,6460,6460,6450,104
|
|
20240425,141600,359969170,6460,6460,6460,6460,300
|
|
20240425,141500,358031170,6460,6460,6460,6460,171
|
|
20240425,141400,356926510,6450,6450,6450,6450,0
|
|
20240425,141300,356926510,6450,6450,6450,6450,0
|
|
20240425,141200,356926510,6450,6450,6450,6450,515
|
|
20240425,141100,353604760,6460,6460,6460,6460,0
|
|
20240425,141000,353604760,6460,6460,6460,6460,0
|
|
20240425,140900,353604760,6460,6460,6460,6460,168
|
|
20240425,140800,352519480,6460,6460,6460,6460,0
|
|
20240425,140700,352519480,6460,6460,6460,6460,0
|
|
20240425,140600,352519480,6460,6460,6460,6450,408
|
|
20240425,140500,349883810,6460,6460,6460,6460,0
|
|
20240425,140400,349883810,6460,6460,6460,6460,0
|
|
20240425,140300,349883810,6460,6460,6460,6460,182
|
|
20240425,140200,348708090,6450,6450,6450,6450,100
|
|
20240425,140100,348063090,6460,6460,6460,6460,0
|
|
20240425,140000,348063090,6460,6450,6460,6450,217
|
|
20240425,135900,346661920,6460,6460,6460,6460,20
|
|
20240425,135800,346532720,6460,6460,6460,6460,0
|
|
20240425,135700,346532720,6460,6460,6460,6460,150
|
|
20240425,135600,345563720,6460,6460,6460,6460,0
|
|
20240425,135500,345563720,6460,6460,6460,6460,164
|
|
20240425,135400,344504280,6450,6450,6450,6450,0
|
|
20240425,135300,344504280,6450,6450,6450,6450,100
|
|
20240425,135200,343859280,6460,6460,6460,6460,70
|
|
20240425,135100,343407080,6470,6460,6470,6460,225
|
|
20240425,135000,341951830,6460,6460,6460,6460,0
|
|
20240425,134900,341951830,6460,6460,6460,6460,92
|
|
20240425,134800,341357510,6450,6450,6450,6450,0
|
|
20240425,134700,341357510,6450,6450,6450,6450,0
|
|
20240425,134600,341357510,6450,6460,6460,6450,173
|
|
20240425,134500,340239970,6460,6460,6460,6460,0
|
|
20240425,134400,340239970,6460,6460,6460,6460,0
|
|
20240425,134300,340239970,6460,6450,6460,6450,36
|
|
20240425,134200,340007760,6450,6450,6450,6450,0
|
|
20240425,134100,340007760,6450,6450,6450,6450,315
|
|
20240425,134000,337976010,6460,6460,6460,6460,177
|
|
20240425,133900,336832590,6460,6460,6460,6460,0
|
|
20240425,133800,336832590,6460,6460,6460,6460,10
|
|
20240425,133700,336767990,6460,6460,6460,6460,179
|
|
20240425,133600,335611650,6460,6460,6460,6460,15
|
|
20240425,133500,335514750,6450,6450,6450,6450,0
|
|
20240425,133400,335514750,6450,6450,6450,6450,0
|
|
20240425,133300,335514750,6450,6450,6450,6450,0
|
|
20240425,133200,335514750,6450,6450,6450,6450,179
|
|
20240425,133100,334360200,6450,6450,6450,6450,158
|
|
20240425,133000,333341100,6450,6450,6450,6450,0
|
|
20240425,132900,333341100,6450,6450,6450,6450,0
|
|
20240425,132800,333341100,6450,6450,6450,6450,176
|
|
20240425,132700,332205900,6440,6440,6440,6440,0
|
|
20240425,132600,332205900,6440,6450,6450,6440,547
|
|
20240425,132500,328679250,6450,6450,6450,6450,0
|
|
20240425,132400,328679250,6450,6450,6450,6450,106
|
|
20240425,132300,327995550,6450,6450,6450,6450,307
|
|
20240425,132200,326015400,6450,6440,6450,6440,25
|
|
20240425,132100,325854340,6440,6440,6440,6440,10
|
|
20240425,132000,325789940,6440,6440,6440,6440,0
|
|
20240425,131900,325789940,6440,6440,6440,6440,157
|
|
20240425,131800,324778860,6430,6430,6430,6430,150
|
|
20240425,131700,323814360,6440,6440,6440,6440,0
|
|
20240425,131600,323814360,6440,6440,6440,6440,181
|
|
20240425,131500,322648720,6440,6440,6440,6440,0
|
|
20240425,131400,322648720,6440,6440,6440,6440,0
|
|
20240425,131300,322648720,6440,6440,6440,6440,152
|
|
20240425,131200,321669840,6440,6440,6440,6440,16
|
|
20240425,131100,321566800,6440,6440,6440,6440,240
|
|
20240425,131000,320021200,6440,6440,6440,6440,168
|
|
20240425,130900,318939280,6440,6440,6440,6440,0
|
|
20240425,130800,318939280,6440,6440,6440,6440,0
|
|
20240425,130700,318939280,6440,6440,6440,6440,165
|
|
20240425,130600,317876680,6440,6440,6440,6440,0
|
|
20240425,130500,317876680,6440,6440,6440,6440,50
|
|
20240425,130400,317554680,6440,6440,6440,6440,2
|
|
20240425,130300,317541800,6420,6420,6420,6410,225
|
|
20240425,130200,316097330,6430,6430,6430,6430,168
|
|
20240425,130100,315017090,6440,6440,6440,6440,41
|
|
20240425,130000,314753050,6440,6410,6440,6410,101
|
|
20240425,125900,314105610,6410,6410,6410,6410,0
|
|
20240425,125800,314105610,6410,6440,6440,6410,310
|
|
20240425,125700,312113410,6440,6440,6440,6440,1
|
|
20240425,125600,312106970,6430,6430,6430,6430,0
|
|
20240425,125500,312106970,6430,6420,6430,6420,719
|
|
20240425,125400,307489480,6430,6430,6430,6430,0
|
|
20240425,125300,307489480,6430,6430,6430,6430,0
|
|
20240425,125200,307489480,6430,6430,6430,6430,178
|
|
20240425,125100,306344940,6450,6430,6450,6400,5553
|
|
20240425,125000,270747030,6450,6450,6450,6450,1
|
|
20240425,124900,270740580,6440,6430,6440,6430,167
|
|
20240425,124800,269665220,6420,6420,6430,6420,293
|
|
20240425,124700,267781250,6430,6430,6430,6430,361
|
|
20240425,124600,265460020,6440,6440,6440,6440,172
|
|
20240425,124500,264352340,6450,6450,6450,6450,1
|
|
20240425,124400,264345890,6440,6440,6440,6440,162
|
|
20240425,124300,263302610,6450,6450,6450,6450,73
|
|
20240425,124200,262831760,6440,6440,6440,6440,0
|
|
20240425,124100,262831760,6440,6440,6440,6440,182
|
|
20240425,124000,261659680,6430,6430,6430,6430,100
|
|
20240425,123900,261016680,6440,6420,6440,6420,2
|
|
20240425,123800,261003820,6420,6440,6440,6420,671
|
|
20240425,123700,256688270,6430,6430,6430,6430,4
|
|
20240425,123600,256662550,6440,6440,6440,6440,269
|
|
20240425,123500,254930190,6450,6450,6450,6450,180
|
|
20240425,123400,253769190,6450,6450,6450,6450,19
|
|
20240425,123300,253646640,6460,6460,6460,6460,1
|
|
20240425,123200,253640180,6460,6450,6460,6450,139
|
|
20240425,123100,252743580,6450,6450,6450,6450,50
|
|
20240425,123000,252421080,6450,6450,6450,6450,0
|
|
20240425,122900,252421080,6450,6450,6450,6450,185
|
|
20240425,122800,251227830,6450,6450,6450,6450,1
|
|
20240425,122700,251221380,6430,6430,6430,6430,0
|
|
20240425,122600,251221380,6430,6440,6440,6430,500
|
|
20240425,122500,248006280,6440,6440,6440,6440,0
|
|
20240425,122400,248006280,6440,6450,6450,6440,101
|
|
20240425,122300,247355830,6450,6450,6450,6450,175
|
|
20240425,122200,246227080,6450,6450,6450,6450,0
|
|
20240425,122100,246227080,6450,6450,6450,6450,0
|
|
20240425,122000,246227080,6450,6450,6450,6430,381
|
|
20240425,121900,243771860,6440,6440,6440,6440,0
|
|
20240425,121800,243771860,6440,6440,6440,6440,0
|
|
20240425,121700,243771860,6440,6450,6450,6440,202
|
|
20240425,121600,242469150,6450,6450,6450,6450,0
|
|
20240425,121500,242469150,6450,6450,6450,6450,0
|
|
20240425,121400,242469150,6450,6450,6450,6450,156
|
|
20240425,121300,241462950,6450,6450,6450,6450,0
|
|
20240425,121200,241462950,6450,6450,6450,6450,2
|
|
20240425,121100,241450050,6450,6460,6460,6440,773
|
|
20240425,121000,236463170,6470,6470,6470,6470,5
|
|
20240425,120900,236430820,6470,6470,6470,6470,0
|
|
20240425,120800,236430820,6470,6470,6470,6470,159
|
|
20240425,120700,235402090,6460,6460,6460,6460,0
|
|
20240425,120600,235402090,6460,6460,6460,6460,5
|
|
20240425,120500,235369790,6470,6470,6470,6460,366
|
|
20240425,120400,233002830,6480,6480,6480,6480,0
|
|
20240425,120300,233002830,6480,6480,6480,6480,0
|
|
20240425,120200,233002830,6480,6480,6480,6480,167
|
|
20240425,120100,231920670,6470,6470,6470,6470,0
|
|
20240425,120000,231920670,6470,6470,6470,6470,154
|
|
20240425,115900,230924290,6470,6470,6470,6470,93
|
|
20240425,115800,230322580,6470,6470,6470,6470,53
|
|
20240425,115700,229979670,6470,6470,6470,6470,59
|
|
20240425,115600,229597940,6470,6470,6470,6470,154
|
|
20240425,115500,228601560,6480,6480,6480,6480,1
|
|
20240425,115400,228595080,6470,6470,6470,6470,0
|
|
20240425,115300,228595080,6470,6470,6470,6470,182
|
|
20240425,115200,227417540,6460,6460,6460,6460,0
|
|
20240425,115100,227417540,6460,6460,6460,6460,38
|
|
20240425,115000,227172060,6460,6460,6460,6450,203
|
|
20240425,114900,225862090,6470,6470,6470,6470,0
|
|
20240425,114800,225862090,6470,6470,6470,6470,0
|
|
20240425,114700,225862090,6470,6470,6470,6470,173
|
|
20240425,114600,224742780,6470,6470,6470,6470,20
|
|
20240425,114500,224613380,6460,6460,6460,6460,2
|
|
20240425,114400,224600460,6470,6470,6470,6470,160
|
|
20240425,114300,223565260,6470,6470,6470,6470,0
|
|
20240425,114200,223565260,6470,6470,6470,6470,0
|
|
20240425,114100,223565260,6470,6470,6480,6470,229
|
|
20240425,114000,222081840,6470,6480,6480,6470,167
|
|
20240425,113900,221001340,6470,6470,6470,6470,0
|
|
20240425,113800,221001340,6470,6470,6470,6470,117
|
|
20240425,113700,220244350,6470,6470,6470,6470,50
|
|
20240425,113600,219920850,6470,6470,6470,6470,0
|
|
20240425,113500,219920850,6470,6470,6470,6470,181
|
|
20240425,113400,218749780,6470,6470,6470,6470,0
|
|
20240425,113300,218749780,6470,6470,6470,6470,153
|
|
20240425,113200,217759870,6470,6470,6470,6470,100
|
|
20240425,113100,217112870,6470,6470,6470,6470,0
|
|
20240425,113000,217112870,6470,6470,6470,6470,0
|
|
20240425,112900,217112870,6470,6470,6470,6470,2
|
|
20240425,112800,217099930,6480,6480,6480,6480,0
|
|
20240425,112700,217099930,6480,6450,6480,6430,1111
|
|
20240425,112600,209943050,6450,6450,6450,6450,0
|
|
20240425,112500,209943050,6450,6450,6450,6450,0
|
|
20240425,112400,209943050,6450,6460,6460,6450,2000
|
|
20240425,112300,197041320,6480,6480,6480,6480,1
|
|
20240425,112200,197034840,6450,6450,6450,6450,200
|
|
20240425,112100,195744840,6450,6470,6470,6450,519
|
|
20240425,112000,192391500,6460,6460,6460,6460,0
|
|
20240425,111900,192391500,6460,6460,6460,6460,0
|
|
20240425,111800,192391500,6460,6460,6460,6450,220
|
|
20240425,111700,190970580,6460,6460,6460,6460,0
|
|
20240425,111600,190970580,6460,6480,6480,6460,200
|
|
20240425,111500,189676870,6480,6480,6480,6480,180
|
|
20240425,111400,188510470,6480,6480,6480,6480,0
|
|
20240425,111300,188510470,6480,6480,6480,6480,1
|
|
20240425,111200,188503990,6450,6470,6470,6450,2838
|
|
20240425,111100,170179380,6480,6480,6480,6480,0
|
|
20240425,111000,170179380,6480,6480,6480,6480,0
|
|
20240425,110900,170179380,6480,6480,6480,6480,158
|
|
20240425,110800,169155540,6480,6480,6480,6480,0
|
|
20240425,110700,169155540,6480,6480,6480,6480,0
|
|
20240425,110600,169155540,6480,6480,6480,6480,180
|
|
20240425,110500,167989140,6470,6470,6470,6470,330
|
|
20240425,110400,165854040,6470,6470,6470,6470,294
|
|
20240425,110300,163951860,6460,6460,6460,6460,65
|
|
20240425,110200,163531960,6460,6460,6460,6460,251
|
|
20240425,110100,161910500,6460,6460,6460,6460,10
|
|
20240425,110000,161845900,6470,6460,6470,6460,186
|
|
20240425,105900,160642520,6460,6460,6460,6460,0
|
|
20240425,105800,160642520,6460,6460,6460,6460,31
|
|
20240425,105700,160442260,6460,6460,6460,6460,207
|
|
20240425,105600,159105040,6460,6460,6460,6460,10
|
|
20240425,105500,159040440,6460,6460,6460,6460,0
|
|
20240425,105400,159040440,6460,6460,6460,6450,218
|
|
20240425,105300,157632540,6460,6460,6460,6460,0
|
|
20240425,105200,157632540,6460,6460,6460,6460,988
|
|
20240425,105100,151250060,6460,6460,6470,6460,924
|
|
20240425,105000,145279410,6470,6470,6470,6470,2
|
|
20240425,104900,145266470,6470,6470,6470,6470,0
|
|
20240425,104800,145266470,6470,6470,6470,6470,2354
|
|
20240425,104700,130036090,6470,6470,6470,6470,0
|
|
20240425,104600,130036090,6470,6470,6470,6470,343
|
|
20240425,104500,127816880,6480,6480,6480,6480,152
|
|
20240425,104400,126831920,6480,6470,6480,6470,111
|
|
20240425,104300,126113640,6480,6480,6480,6480,0
|
|
20240425,104200,126113640,6480,6480,6480,6480,181
|
|
20240425,104100,124940760,6480,6480,6480,6480,0
|
|
20240425,104000,124940760,6480,6470,6480,6470,60
|
|
20240425,103900,124552160,6480,6480,6480,6480,153
|
|
20240425,103800,123560720,6470,6480,6480,6470,241
|
|
20240425,103700,121999670,6490,6490,6490,6490,88
|
|
20240425,103600,121428550,6490,6490,6490,6490,0
|
|
20240425,103500,121428550,6490,6490,6490,6490,50
|
|
20240425,103400,121104050,6490,6490,6490,6490,15
|
|
20240425,103300,121006700,6480,6480,6480,6480,300
|
|
20240425,103200,119062700,6480,6480,6480,6480,0
|
|
20240425,103100,119062700,6480,6480,6480,6480,140
|
|
20240425,103000,118155500,6480,6470,6480,6470,553
|
|
20240425,102900,114576560,6480,6470,6480,6470,44
|
|
20240425,102800,114291870,6470,6470,6470,6470,57
|
|
20240425,102700,113923080,6470,6470,6470,6470,1000
|
|
20240425,102600,107453080,6480,6480,6480,6480,946
|
|
20240425,102500,101323000,6490,6490,6490,6490,182
|
|
20240425,102400,100141820,6480,6490,6490,6480,43
|
|
20240425,102300,99863160,6490,6490,6490,6490,0
|
|
20240425,102200,99863160,6490,6490,6490,6490,153
|
|
20240425,102100,98870190,6490,6490,6490,6490,41
|
|
20240425,102000,98604100,6500,6490,6500,6490,110
|
|
20240425,101900,97890190,6490,6490,6490,6490,168
|
|
20240425,101800,96799870,6490,6490,6490,6490,10
|
|
20240425,101700,96734970,6490,6490,6490,6490,205
|
|
20240425,101600,95404520,6500,6500,6500,6500,165
|
|
20240425,101500,94332020,6500,6500,6500,6500,214
|
|
20240425,101400,92941020,6500,6490,6500,6490,109
|
|
20240425,101300,92233520,6500,6500,6500,6500,179
|
|
20240425,101200,91070020,6500,6500,6500,6500,5
|
|
20240425,101100,91037520,6490,6490,6490,6490,0
|
|
20240425,101000,91037520,6490,6490,6490,6490,15
|
|
20240425,100900,90940170,6500,6500,6500,6500,0
|
|
20240425,100800,90940170,6500,6500,6500,6500,0
|
|
20240425,100700,90940170,6500,6500,6500,6490,370
|
|
20240425,100600,88535190,6500,6480,6500,6480,171
|
|
20240425,100500,87425400,6490,6490,6490,6490,114
|
|
20240425,100400,86685540,6500,6500,6500,6500,167
|
|
20240425,100300,85600040,6490,6500,6500,6490,86
|
|
20240425,100200,85041870,6500,6500,6500,6500,150
|
|
20240425,100100,84066870,6500,6500,6500,6500,273
|
|
20240425,100000,82292370,6500,6500,6500,6500,4
|
|
20240425,095900,82266370,6500,6500,6500,6500,1
|
|
20240425,095800,82259870,6500,6500,6500,6500,171
|
|
20240425,095700,81148370,6500,6500,6500,6500,68
|
|
20240425,095600,80706370,6500,6500,6500,6500,6
|
|
20240425,095500,80667370,6500,6500,6500,6500,191
|
|
20240425,095400,79425870,6490,6490,6490,6490,7
|
|
20240425,095300,79380440,6500,6500,6500,6500,30
|
|
20240425,095200,79185440,6500,6500,6500,6500,50
|
|
20240425,095100,78860440,6500,6490,6500,6490,7
|
|
20240425,095000,78814950,6480,6480,6480,6480,0
|
|
20240425,094900,78814950,6480,6480,6480,6480,430
|
|
20240425,094800,76028550,6480,6480,6480,6480,38
|
|
20240425,094700,75782310,6490,6490,6490,6490,100
|
|
20240425,094600,75133310,6490,6500,6500,6490,225
|
|
20240425,094500,73671400,6500,6500,6500,6500,38
|
|
20240425,094400,73424400,6500,6500,6500,6500,0
|
|
20240425,094300,73424400,6500,6490,6500,6490,365
|
|
20240425,094200,71053700,6500,6500,6500,6500,1
|
|
20240425,094100,71047200,6510,6510,6510,6510,0
|
|
20240425,094000,71047200,6510,6500,6510,6500,160
|
|
20240425,093900,70007180,6510,6510,6510,6510,9
|
|
20240425,093800,69948590,6510,6510,6510,6510,0
|
|
20240425,093700,69948590,6510,6500,6510,6500,178
|
|
20240425,093600,68789820,6500,6500,6500,6500,150
|
|
20240425,093500,67814820,6510,6510,6510,6510,270
|
|
20240425,093400,66057120,6510,6510,6510,6510,200
|
|
20240425,093300,64755120,6510,6480,6510,6480,6
|
|
20240425,093200,64716180,6510,6490,6510,6480,1693
|
|
20240425,093100,53727870,6490,6490,6490,6490,2
|
|
20240425,093000,53714890,6500,6500,6500,6500,0
|
|
20240425,092900,53714890,6500,6500,6500,6500,1
|
|
20240425,092800,53708390,6460,6500,6500,6460,655
|
|
20240425,092700,49466210,6500,6500,6500,6500,51
|
|
20240425,092600,49134710,6490,6490,6490,6490,210
|
|
20240425,092500,47771810,6490,6500,6500,6490,1325
|
|
20240425,092400,39164240,6490,6490,6490,6490,272
|
|
20240425,092300,37398960,6490,6480,6490,6470,101
|
|
20240425,092200,36745050,6480,6480,6480,6480,623
|
|
20240425,092100,32708010,6480,6480,6480,6480,100
|
|
20240425,092000,32060010,6480,6470,6480,6470,75
|
|
20240425,091900,31574060,6480,6480,6480,6470,215
|
|
20240425,091800,30180980,6480,6480,6480,6480,30
|
|
20240425,091700,29986580,6480,6480,6480,6480,460
|
|
20240425,091600,27005780,6480,6480,6480,6480,8
|
|
20240425,091500,26953940,6480,6480,6480,6480,0
|
|
20240425,091400,26953940,6480,6470,6480,6470,101
|
|
20240425,091300,26300460,6460,6480,6480,6460,107
|
|
20240425,091200,25607640,6480,6500,6500,6480,247
|
|
20240425,091100,24003230,6500,6490,6500,6490,228
|
|
20240425,091000,22523500,6490,6490,6490,6490,0
|
|
20240425,090900,22523500,6490,6490,6490,6490,39
|
|
20240425,090800,22270390,6490,6490,6490,6490,197
|
|
20240425,090700,20991860,6460,6490,6490,6460,677
|
|
20240425,090600,16599770,6490,6490,6490,6490,33
|
|
20240425,090500,16385600,6490,6500,6500,6470,774
|
|
20240425,090400,11371960,6500,6490,6500,6480,131
|
|
20240425,090300,10520520,6490,6490,6490,6490,2
|
|
20240425,090200,10507540,6460,6460,6460,6460,32
|
|
20240425,090100,10300820,6460,6460,6460,6460,54
|
|
20240425,090000,9951980,6460,6500,6500,6460,1534
|