688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,202500,1249514410,5590,5590,5590,5590,2877
|
|
20240425,202400,1249514410,5590,5590,5590,5590,0
|
|
20240425,202300,1249514410,5590,5590,5590,5590,0
|
|
20240425,202200,1249514410,5590,5590,5590,5590,0
|
|
20240425,202100,1249514410,5590,5590,5590,5590,0
|
|
20240425,202000,1249514410,5590,5590,5590,5590,0
|
|
20240425,201900,1249514410,5590,5590,5590,5590,0
|
|
20240425,201800,1249514410,5590,5590,5590,5590,0
|
|
20240425,201700,1249514410,5590,5590,5590,5590,0
|
|
20240425,201600,1249514410,5590,5590,5590,5590,0
|
|
20240425,201500,1249514410,5590,5590,5590,5590,0
|
|
20240425,201400,1249514410,5590,5590,5590,5590,0
|
|
20240425,201300,1249514410,5590,5590,5590,5590,0
|
|
20240425,201200,1249514410,5590,5590,5590,5590,0
|
|
20240425,201100,1249514410,5590,5590,5590,5590,0
|
|
20240425,201000,1249514410,5590,5590,5590,5590,0
|
|
20240425,200900,1249514410,5590,5590,5590,5590,0
|
|
20240425,200800,1249514410,5590,5590,5590,5590,0
|
|
20240425,200700,1249514410,5590,5590,5590,5590,0
|
|
20240425,200600,1249514410,5590,5590,5590,5590,0
|
|
20240425,200500,1249514410,5590,5590,5590,5590,0
|
|
20240425,200400,1249514410,5590,5590,5590,5590,0
|
|
20240425,200300,1249514410,5590,5590,5590,5590,0
|
|
20240425,200200,1249514410,5590,5590,5590,5590,0
|
|
20240425,200100,1249514410,5590,5590,5590,5590,0
|
|
20240425,200000,1249514410,5590,5590,5590,5590,0
|
|
20240425,195900,1249514410,5590,5590,5590,5590,0
|
|
20240425,195800,1249514410,5590,5590,5590,5590,0
|
|
20240425,195700,1249514410,5590,5590,5590,5590,0
|
|
20240425,195600,1249514410,5590,5590,5590,5590,0
|
|
20240425,195500,1249514410,5590,5590,5590,5590,2877
|
|
20240425,195400,1249514410,5590,5590,5590,5590,0
|
|
20240425,195300,1249514410,5590,5590,5590,5590,0
|
|
20240425,195200,1249514410,5590,5590,5590,5590,0
|
|
20240425,195100,1249514410,5590,5590,5590,5590,0
|
|
20240425,195000,1249514410,5590,5590,5590,5590,0
|
|
20240425,194900,1249514410,5590,5590,5590,5590,0
|
|
20240425,194800,1249514410,5590,5590,5590,5590,0
|
|
20240425,194700,1249514410,5590,5590,5590,5590,0
|
|
20240425,194600,1249514410,5590,5590,5590,5590,0
|
|
20240425,194500,1249514410,5590,5590,5590,5590,0
|
|
20240425,194400,1249514410,5590,5590,5590,5590,0
|
|
20240425,194300,1249514410,5590,5590,5590,5590,0
|
|
20240425,194200,1249514410,5590,5590,5590,5590,0
|
|
20240425,194100,1249514410,5590,5590,5590,5590,0
|
|
20240425,194000,1249514410,5590,5590,5590,5590,0
|
|
20240425,193900,1249514410,5590,5590,5590,5590,0
|
|
20240425,193800,1249514410,5590,5590,5590,5590,0
|
|
20240425,193700,1249514410,5590,5590,5590,5590,0
|
|
20240425,193600,1249514410,5590,5590,5590,5590,0
|
|
20240425,193500,1249514410,5590,5590,5590,5590,0
|
|
20240425,193400,1249514410,5590,5590,5590,5590,0
|
|
20240425,193300,1249514410,5590,5590,5590,5590,0
|
|
20240425,193200,1249514410,5590,5590,5590,5590,0
|
|
20240425,193100,1249514410,5590,5590,5590,5590,0
|
|
20240425,193000,1249514410,5590,5590,5590,5590,0
|
|
20240425,192900,1249514410,5590,5590,5590,5590,0
|
|
20240425,192800,1249514410,5590,5590,5590,5590,0
|
|
20240425,192700,1249514410,5590,5590,5590,5590,0
|
|
20240425,192600,1249514410,5590,5590,5590,5590,0
|
|
20240425,192500,1249514410,5590,5590,5590,5590,2877
|
|
20240425,192400,1249514410,5590,5590,5590,5590,0
|
|
20240425,192300,1249514410,5590,5590,5590,5590,0
|
|
20240425,192200,1249514410,5590,5590,5590,5590,0
|
|
20240425,192100,1249514410,5590,5590,5590,5590,0
|
|
20240425,192000,1249514410,5590,5590,5590,5590,0
|
|
20240425,191900,1249514410,5590,5590,5590,5590,0
|
|
20240425,191800,1249514410,5590,5590,5590,5590,0
|
|
20240425,191700,1249514410,5590,5590,5590,5590,0
|
|
20240425,191600,1249514410,5590,5590,5590,5590,0
|
|
20240425,191500,1249514410,5590,5590,5590,5590,0
|
|
20240425,191400,1249514410,5590,5590,5590,5590,0
|
|
20240425,191300,1249514410,5590,5590,5590,5590,0
|
|
20240425,191200,1249514410,5590,5590,5590,5590,0
|
|
20240425,191100,1249514410,5590,5590,5590,5590,0
|
|
20240425,191000,1249514410,5590,5590,5590,5590,0
|
|
20240425,190900,1249514410,5590,5590,5590,5590,0
|
|
20240425,190800,1249514410,5590,5590,5590,5590,0
|
|
20240425,190700,1249514410,5590,5590,5590,5590,0
|
|
20240425,190600,1249514410,5590,5590,5590,5590,0
|
|
20240425,190500,1249514410,5590,5590,5590,5590,0
|
|
20240425,190400,1249514410,5590,5590,5590,5590,0
|
|
20240425,190300,1249514410,5590,5590,5590,5590,0
|
|
20240425,190200,1249514410,5590,5590,5590,5590,0
|
|
20240425,190100,1249514410,5590,5590,5590,5590,0
|
|
20240425,190000,1249514410,5590,5590,5590,5590,0
|
|
20240425,185900,1249514410,5590,5590,5590,5590,0
|
|
20240425,185800,1249514410,5590,5590,5590,5590,0
|
|
20240425,185700,1249514410,5590,5590,5590,5590,0
|
|
20240425,185600,1249514410,5590,5590,5590,5590,0
|
|
20240425,185500,1249514410,5590,5590,5590,5590,2877
|
|
20240425,185400,1249514410,5590,5590,5590,5590,0
|
|
20240425,185300,1249514410,5590,5590,5590,5590,0
|
|
20240425,185200,1249514410,5590,5590,5590,5590,0
|
|
20240425,185100,1249514410,5590,5590,5590,5590,0
|
|
20240425,185000,1249514410,5590,5590,5590,5590,0
|
|
20240425,184900,1249514410,5590,5590,5590,5590,0
|
|
20240425,184800,1249514410,5590,5590,5590,5590,0
|
|
20240425,184700,1249514410,5590,5590,5590,5590,0
|
|
20240425,184600,1249514410,5590,5590,5590,5590,0
|
|
20240425,184500,1249514410,5590,5590,5590,5590,0
|
|
20240425,184400,1249514410,5590,5590,5590,5590,0
|
|
20240425,184300,1249514410,5590,5590,5590,5590,0
|
|
20240425,184200,1249514410,5590,5590,5590,5590,0
|
|
20240425,184100,1249514410,5590,5590,5590,5590,0
|
|
20240425,184000,1249514410,5590,5590,5590,5590,0
|
|
20240425,183900,1249514410,5590,5590,5590,5590,0
|
|
20240425,183800,1249514410,5590,5590,5590,5590,0
|
|
20240425,183700,1249514410,5590,5590,5590,5590,0
|
|
20240425,183600,1249514410,5590,5590,5590,5590,0
|
|
20240425,183500,1249514410,5590,5590,5590,5590,0
|
|
20240425,183400,1249514410,5590,5590,5590,5590,0
|
|
20240425,183300,1249514410,5590,5590,5590,5590,0
|
|
20240425,183200,1249514410,5590,5590,5590,5590,0
|
|
20240425,183100,1249514410,5590,5590,5590,5590,0
|
|
20240425,183000,1249514410,5590,5590,5590,5590,0
|
|
20240425,182900,1249514410,5590,5590,5590,5590,0
|
|
20240425,182800,1249514410,5590,5590,5590,5590,0
|
|
20240425,182700,1249514410,5590,5590,5590,5590,0
|
|
20240425,182600,1249514410,5590,5590,5590,5590,0
|
|
20240425,182500,1249514410,5590,5590,5590,5590,2877
|
|
20240425,182400,1249514410,5590,5590,5590,5590,0
|
|
20240425,182300,1249514410,5590,5590,5590,5590,0
|
|
20240425,182200,1249514410,5590,5590,5590,5590,0
|
|
20240425,182100,1249514410,5590,5590,5590,5590,0
|
|
20240425,182000,1249514410,5590,5590,5590,5590,0
|
|
20240425,181900,1249514410,5590,5590,5590,5590,0
|
|
20240425,181800,1249514410,5590,5590,5590,5590,0
|
|
20240425,181700,1249514410,5590,5590,5590,5590,0
|
|
20240425,181600,1249514410,5590,5590,5590,5590,0
|
|
20240425,181500,1249514410,5590,5590,5590,5590,0
|
|
20240425,181400,1249514410,5590,5590,5590,5590,0
|
|
20240425,181300,1249514410,5590,5590,5590,5590,0
|
|
20240425,181200,1249514410,5590,5590,5590,5590,0
|
|
20240425,181100,1249514410,5590,5590,5590,5590,0
|
|
20240425,181000,1249514410,5590,5590,5590,5590,0
|
|
20240425,180900,1249514410,5590,5590,5590,5590,0
|
|
20240425,180800,1249514410,5590,5590,5590,5590,0
|
|
20240425,180700,1249514410,5590,5590,5590,5590,0
|
|
20240425,180600,1249514410,5590,5590,5590,5590,0
|
|
20240425,180500,1249514410,5590,5590,5590,5590,0
|
|
20240425,180400,1249514410,5590,5590,5590,5590,0
|
|
20240425,180300,1249514410,5590,5590,5590,5590,0
|
|
20240425,180200,1249514410,5590,5590,5590,5590,0
|
|
20240425,180100,1249514410,5590,5590,5590,5590,0
|
|
20240425,180000,1249514410,5590,5590,5590,5590,0
|
|
20240425,175900,1249514410,5590,5590,5590,5590,0
|
|
20240425,175800,1249514410,5590,5590,5590,5590,0
|
|
20240425,175700,1249514410,5590,5590,5590,5590,0
|
|
20240425,175600,1249514410,5590,5590,5590,5590,0
|
|
20240425,175500,1249514410,5590,5590,5590,5590,2877
|
|
20240425,175400,1249514410,5590,5590,5590,5590,0
|
|
20240425,175300,1249514410,5590,5590,5590,5590,0
|
|
20240425,175200,1249514410,5590,5590,5590,5590,0
|
|
20240425,175100,1249514410,5590,5590,5590,5590,0
|
|
20240425,175000,1249514410,5590,5590,5590,5590,0
|
|
20240425,174900,1249514410,5590,5590,5590,5590,0
|
|
20240425,174800,1249514410,5590,5590,5590,5590,0
|
|
20240425,174700,1249514410,5590,5590,5590,5590,0
|
|
20240425,174600,1249514410,5590,5590,5590,5590,0
|
|
20240425,174500,1249514410,5590,5590,5590,5590,0
|
|
20240425,174400,1249514410,5590,5590,5590,5590,0
|
|
20240425,174300,1249514410,5590,5590,5590,5590,0
|
|
20240425,174200,1249514410,5590,5590,5590,5590,0
|
|
20240425,174100,1249514410,5590,5590,5590,5590,0
|
|
20240425,174000,1249514410,5590,5590,5590,5590,0
|
|
20240425,173900,1249514410,5590,5590,5590,5590,0
|
|
20240425,173800,1249514410,5590,5590,5590,5590,0
|
|
20240425,173700,1249514410,5590,5590,5590,5590,0
|
|
20240425,173600,1249514410,5590,5590,5590,5590,0
|
|
20240425,173500,1249514410,5590,5590,5590,5590,0
|
|
20240425,173400,1249514410,5590,5590,5590,5590,0
|
|
20240425,173300,1249514410,5590,5590,5590,5590,0
|
|
20240425,173200,1249514410,5590,5590,5590,5590,0
|
|
20240425,173100,1249514410,5590,5590,5590,5590,0
|
|
20240425,173000,1249514410,5590,5590,5590,5590,0
|
|
20240425,172900,1249514410,5590,5590,5590,5590,0
|
|
20240425,172800,1249514410,5590,5590,5590,5590,0
|
|
20240425,172700,1249514410,5590,5590,5590,5590,0
|
|
20240425,172600,1249514410,5590,5590,5590,5590,0
|
|
20240425,172500,1249514410,5590,5590,5590,5590,2877
|
|
20240425,172400,1249514410,5590,5590,5590,5590,0
|
|
20240425,172300,1249514410,5590,5590,5590,5590,0
|
|
20240425,172200,1249514410,5590,5590,5590,5590,0
|
|
20240425,172100,1249514410,5590,5590,5590,5590,0
|
|
20240425,172000,1249514410,5590,5590,5590,5590,0
|
|
20240425,171900,1249514410,5590,5590,5590,5590,0
|
|
20240425,171800,1249514410,5590,5590,5590,5590,0
|
|
20240425,171700,1249514410,5590,5590,5590,5590,0
|
|
20240425,171600,1249514410,5590,5590,5590,5590,0
|
|
20240425,171500,1249514410,5590,5590,5590,5590,0
|
|
20240425,171400,1249514410,5590,5590,5590,5590,0
|
|
20240425,171300,1249514410,5590,5590,5590,5590,0
|
|
20240425,171200,1249514410,5590,5590,5590,5590,0
|
|
20240425,171100,1249514410,5590,5590,5590,5590,0
|
|
20240425,171000,1249514410,5590,5590,5590,5590,0
|
|
20240425,170900,1249514410,5590,5590,5590,5590,0
|
|
20240425,170800,1249514410,5590,5590,5590,5590,0
|
|
20240425,170700,1249514410,5590,5590,5590,5590,0
|
|
20240425,170600,1249514410,5590,5590,5590,5590,0
|
|
20240425,170500,1249514410,5590,5590,5590,5590,0
|
|
20240425,170400,1249514410,5590,5590,5590,5590,0
|
|
20240425,170300,1249514410,5590,5590,5590,5590,0
|
|
20240425,170200,1249514410,5590,5590,5590,5590,0
|
|
20240425,170100,1249514410,5590,5590,5590,5590,0
|
|
20240425,170000,1249514410,5590,5590,5590,5590,0
|
|
20240425,165900,1249514410,5590,5590,5590,5590,0
|
|
20240425,165800,1249514410,5590,5590,5590,5590,0
|
|
20240425,165700,1249514410,5590,5590,5590,5590,0
|
|
20240425,165600,1249514410,5590,5590,5590,5590,0
|
|
20240425,165500,1249514410,5590,5590,5590,5590,2877
|
|
20240425,165400,1249514410,5590,5590,5590,5590,0
|
|
20240425,165300,1249514410,5590,5590,5590,5590,0
|
|
20240425,165200,1249514410,5590,5590,5590,5590,0
|
|
20240425,165100,1249514410,5590,5590,5590,5590,0
|
|
20240425,165000,1249514410,5590,5590,5590,5590,0
|
|
20240425,164900,1249514410,5590,5590,5590,5590,0
|
|
20240425,164800,1249514410,5590,5590,5590,5590,0
|
|
20240425,164700,1249514410,5590,5590,5590,5590,0
|
|
20240425,164600,1249514410,5590,5590,5590,5590,0
|
|
20240425,164500,1249514410,5590,5590,5590,5590,0
|
|
20240425,164400,1249514410,5590,5590,5590,5590,0
|
|
20240425,164300,1249514410,5590,5590,5590,5590,0
|
|
20240425,164200,1249514410,5590,5590,5590,5590,0
|
|
20240425,164100,1249514410,5590,5590,5590,5590,0
|
|
20240425,164000,1249514410,5590,5590,5590,5590,0
|
|
20240425,163900,1249514410,5590,5590,5590,5590,0
|
|
20240425,163800,1249514410,5590,5590,5590,5590,0
|
|
20240425,163700,1249514410,5590,5590,5590,5590,0
|
|
20240425,163600,1249514410,5590,5590,5590,5590,0
|
|
20240425,163500,1249514410,5590,5590,5590,5590,0
|
|
20240425,163400,1249514410,5590,5590,5590,5590,0
|
|
20240425,163300,1249514410,5590,5590,5590,5590,0
|
|
20240425,163200,1249514410,5590,5590,5590,5590,0
|
|
20240425,163100,1249514410,5590,5590,5590,5590,0
|
|
20240425,163000,1249514410,5590,5590,5590,5590,0
|
|
20240425,162900,1249514410,5590,5590,5590,5590,0
|
|
20240425,162800,1249514410,5590,5590,5590,5590,0
|
|
20240425,162700,1249514410,5590,5590,5590,5590,0
|
|
20240425,162600,1249514410,5590,5590,5590,5590,0
|
|
20240425,162500,1249514410,5590,5590,5590,5590,2877
|
|
20240425,162400,1249514410,5590,5590,5590,5590,0
|
|
20240425,162300,1249514410,5590,5590,5590,5590,0
|
|
20240425,162200,1249514410,5590,5590,5590,5590,0
|
|
20240425,162100,1249514410,5590,5590,5590,5590,0
|
|
20240425,162000,1249514410,5590,5590,5590,5590,0
|
|
20240425,161900,1249514410,5590,5590,5590,5590,0
|
|
20240425,161800,1249514410,5590,5590,5590,5590,0
|
|
20240425,161700,1249514410,5590,5590,5590,5590,0
|
|
20240425,161600,1249514410,5590,5590,5590,5590,0
|
|
20240425,161500,1249514410,5590,5590,5590,5590,0
|
|
20240425,161400,1249514410,5590,5590,5590,5590,0
|
|
20240425,161300,1249514410,5590,5590,5590,5590,0
|
|
20240425,161200,1249514410,5590,5590,5590,5590,0
|
|
20240425,161100,1249514410,5590,5590,5590,5590,0
|
|
20240425,161000,1249514410,5590,5590,5590,5590,0
|
|
20240425,160900,1249514410,5590,5590,5590,5590,0
|
|
20240425,160800,1249514410,5590,5590,5590,5590,0
|
|
20240425,160700,1249514410,5590,5590,5590,5590,0
|
|
20240425,160600,1249514410,5590,5590,5590,5590,0
|
|
20240425,160500,1249514410,5590,5590,5590,5590,0
|
|
20240425,160400,1249514410,5590,5590,5590,5590,0
|
|
20240425,160300,1249514410,5590,5590,5590,5590,0
|
|
20240425,160200,1249514410,5590,5590,5590,5590,0
|
|
20240425,160100,1249514410,5590,5590,5590,5590,0
|
|
20240425,160000,1249514410,5590,5590,5590,5590,0
|
|
20240425,155900,1249514410,5590,5590,5590,5590,0
|
|
20240425,155800,1249514410,5590,5590,5590,5590,0
|
|
20240425,155700,1249514410,5590,5590,5590,5590,0
|
|
20240425,155600,1249514410,5590,5590,5590,5590,0
|
|
20240425,155500,1249514410,5590,5590,5590,5590,2877
|
|
20240425,155400,1249514410,5590,5590,5590,5590,0
|
|
20240425,155300,1249514410,5590,5590,5590,5590,0
|
|
20240425,155200,1249514410,5590,5590,5590,5590,0
|
|
20240425,155100,1249514410,5590,5590,5590,5590,0
|
|
20240425,155000,1249514410,5590,5590,5590,5590,0
|
|
20240425,154900,1249514410,5590,5590,5590,5590,0
|
|
20240425,154800,1249514410,5590,5590,5590,5590,0
|
|
20240425,154700,1249514410,5590,5590,5590,5590,0
|
|
20240425,154600,1249514410,5590,5590,5590,5590,0
|
|
20240425,154500,1249514410,5590,5590,5590,5590,0
|
|
20240425,154400,1249514410,5590,5590,5590,5590,0
|
|
20240425,154300,1249514410,5590,5590,5590,5590,0
|
|
20240425,154200,1249514410,5590,5590,5590,5590,0
|
|
20240425,154100,1249514410,5590,5590,5590,5590,0
|
|
20240425,154000,1249514410,5590,5590,5590,5590,0
|
|
20240425,153900,1249514410,5590,5590,5590,5590,0
|
|
20240425,153800,1249514410,5590,5590,5590,5590,0
|
|
20240425,153700,1249514410,5590,5590,5590,5590,0
|
|
20240425,153600,1249514410,5590,5590,5590,5590,0
|
|
20240425,153500,1249514410,5590,5590,5590,5590,0
|
|
20240425,153400,1249514410,5590,5590,5590,5590,0
|
|
20240425,153300,1249514410,5590,5590,5590,5590,0
|
|
20240425,153200,1249514410,5590,5590,5590,5590,0
|
|
20240425,153100,1249514410,5590,5590,5590,5590,0
|
|
20240425,153000,1249514410,5590,5590,5590,5590,2877
|
|
20240425,152900,1233431980,5610,5610,5610,5610,0
|
|
20240425,152800,1233431980,5610,5610,5610,5610,0
|
|
20240425,152700,1233431980,5610,5610,5610,5610,0
|
|
20240425,152600,1233431980,5610,5610,5610,5610,0
|
|
20240425,152500,1233431980,5610,5610,5610,5610,0
|
|
20240425,152400,1233431980,5610,5610,5610,5610,0
|
|
20240425,152300,1233431980,5610,5610,5610,5610,0
|
|
20240425,152200,1233431980,5610,5610,5610,5610,0
|
|
20240425,152100,1233431980,5610,5610,5610,5610,0
|
|
20240425,152000,1233431980,5610,5610,5610,5610,0
|
|
20240425,151900,1233431980,5610,5590,5630,5590,1168
|
|
20240425,151800,1226880020,5610,5610,5610,5610,21
|
|
20240425,151700,1226762210,5610,5600,5610,5590,476
|
|
20240425,151600,1224093420,5610,5600,5610,5600,505
|
|
20240425,151500,1221265370,5600,5590,5610,5590,980
|
|
20240425,151400,1215786260,5590,5590,5590,5590,0
|
|
20240425,151300,1215786260,5590,5560,5590,5560,892
|
|
20240425,151200,1210814830,5560,5570,5570,5560,2064
|
|
20240425,151100,1199321540,5590,5580,5590,5570,1176
|
|
20240425,151000,1192770900,5580,5590,5590,5580,374
|
|
20240425,150900,1190683740,5590,5590,5590,5590,82
|
|
20240425,150800,1190225360,5600,5600,5600,5600,2
|
|
20240425,150700,1190214160,5580,5580,5580,5580,401
|
|
20240425,150600,1187976580,5600,5580,5600,5580,480
|
|
20240425,150500,1185294580,5600,5600,5600,5580,4115
|
|
20240425,150400,1162292890,5600,5600,5600,5600,0
|
|
20240425,150300,1162292890,5600,5600,5600,5600,200
|
|
20240425,150200,1161172890,5620,5620,5620,5620,0
|
|
20240425,150100,1161172890,5620,5600,5620,5590,6232
|
|
20240425,150000,1126327630,5600,5600,5600,5600,50
|
|
20240425,145900,1126047630,5610,5620,5620,5610,1112
|
|
20240425,145800,1119809010,5620,5620,5620,5620,31
|
|
20240425,145700,1119634790,5630,5640,5640,5630,55
|
|
20240425,145600,1119325090,5640,5620,5640,5620,1812
|
|
20240425,145500,1109116110,5620,5620,5620,5620,700
|
|
20240425,145400,1105182110,5620,5630,5630,5620,40
|
|
20240425,145300,1104957210,5630,5630,5630,5630,0
|
|
20240425,145200,1104957210,5630,5620,5630,5620,506
|
|
20240425,145100,1102108490,5630,5630,5630,5630,0
|
|
20240425,145000,1102108490,5630,5630,5630,5630,44
|
|
20240425,144900,1101860770,5610,5610,5610,5610,0
|
|
20240425,144800,1101860770,5610,5610,5610,5610,93
|
|
20240425,144700,1101339040,5640,5640,5640,5640,2
|
|
20240425,144600,1101327760,5600,5610,5610,5600,1786
|
|
20240425,144500,1091318960,5620,5630,5640,5620,568
|
|
20240425,144400,1088126190,5620,5620,5620,5620,3
|
|
20240425,144300,1088109330,5630,5630,5630,5630,10
|
|
20240425,144200,1088053030,5620,5620,5620,5620,21
|
|
20240425,144100,1087935010,5630,5630,5630,5630,2007
|
|
20240425,144000,1076635600,5640,5640,5640,5630,1973
|
|
20240425,143900,1065517310,5640,5650,5650,5640,20
|
|
20240425,143800,1065404410,5630,5630,5630,5630,640
|
|
20240425,143700,1061801210,5630,5630,5630,5630,106
|
|
20240425,143600,1061204430,5630,5630,5630,5630,30
|
|
20240425,143500,1061035530,5630,5640,5640,5630,1135
|
|
20240425,143400,1054634310,5660,5660,5660,5660,0
|
|
20240425,143300,1054634310,5660,5660,5660,5660,12
|
|
20240425,143200,1054566390,5670,5670,5670,5670,10
|
|
20240425,143100,1054509690,5670,5670,5670,5670,0
|
|
20240425,143000,1054509690,5670,5650,5670,5640,6
|
|
20240425,142900,1054475810,5640,5640,5640,5640,15
|
|
20240425,142800,1054391210,5650,5650,5650,5650,276
|
|
20240425,142700,1052831810,5650,5650,5650,5650,10
|
|
20240425,142600,1052775310,5670,5670,5670,5660,3534
|
|
20240425,142500,1032737550,5660,5660,5660,5660,600
|
|
20240425,142400,1029341550,5660,5660,5660,5660,100
|
|
20240425,142300,1028775550,5660,5660,5660,5660,590
|
|
20240425,142200,1025436150,5640,5640,5640,5640,53
|
|
20240425,142100,1025137230,5660,5660,5660,5660,239
|
|
20240425,142000,1023784490,5640,5640,5640,5640,0
|
|
20240425,141900,1023784490,5640,5640,5640,5640,200
|
|
20240425,141800,1022656490,5640,5650,5660,5640,1201
|
|
20240425,141700,1015871810,5650,5650,5650,5650,0
|
|
20240425,141600,1015871810,5650,5660,5660,5650,1489
|
|
20240425,141500,1007450730,5660,5660,5660,5660,649
|
|
20240425,141400,1003777390,5670,5650,5670,5650,113
|
|
20240425,141300,1003138680,5650,5670,5670,5650,2120
|
|
20240425,141200,991119480,5670,5670,5670,5670,230
|
|
20240425,141100,989815380,5660,5650,5670,5650,11044
|
|
20240425,141000,927306180,5650,5640,5650,5640,17445
|
|
20240425,140900,828745620,5640,5630,5640,5630,1030
|
|
20240425,140800,822940530,5610,5610,5610,5610,0
|
|
20240425,140700,822940530,5610,5610,5610,5610,0
|
|
20240425,140600,822940530,5610,5610,5630,5610,598
|
|
20240425,140500,819585150,5610,5610,5610,5610,0
|
|
20240425,140400,819585150,5610,5600,5610,5600,530
|
|
20240425,140300,816616850,5600,5590,5600,5590,243
|
|
20240425,140200,815256150,5590,5590,5590,5590,488
|
|
20240425,140100,812528230,5600,5600,5600,5600,244
|
|
20240425,140000,811161830,5600,5610,5610,5600,10440
|
|
20240425,135900,752691390,5630,5630,5630,5630,3
|
|
20240425,135800,752674500,5620,5620,5620,5620,0
|
|
20240425,135700,752674500,5620,5620,5620,5620,419
|
|
20240425,135600,750319720,5610,5610,5610,5610,1167
|
|
20240425,135500,743772850,5620,5620,5620,5620,2739
|
|
20240425,135400,728379670,5630,5630,5630,5630,30
|
|
20240425,135300,728210770,5620,5620,5620,5620,352
|
|
20240425,135200,726232530,5620,5620,5620,5620,30
|
|
20240425,135100,726063930,5610,5610,5610,5610,131
|
|
20240425,135000,725329020,5620,5620,5620,5620,9
|
|
20240425,134900,725278440,5620,5620,5620,5620,0
|
|
20240425,134800,725278440,5620,5610,5620,5610,184
|
|
20240425,134700,724245310,5620,5610,5620,5610,92
|
|
20240425,134600,723729170,5620,5620,5620,5620,2
|
|
20240425,134500,723717930,5610,5620,5620,5610,60
|
|
20240425,134400,723380930,5610,5610,5610,5610,0
|
|
20240425,134300,723380930,5610,5610,5610,5610,0
|
|
20240425,134200,723380930,5610,5610,5610,5610,0
|
|
20240425,134100,723380930,5610,5610,5610,5610,0
|
|
20240425,134000,723380930,5610,5620,5620,5610,242
|
|
20240425,133900,722021870,5620,5620,5620,5620,0
|
|
20240425,133800,722021870,5620,5620,5620,5620,0
|
|
20240425,133700,722021870,5620,5620,5620,5620,30
|
|
20240425,133600,721853270,5610,5620,5620,5610,97
|
|
20240425,133500,721308580,5620,5620,5620,5620,30
|
|
20240425,133400,721139980,5640,5640,5640,5640,31
|
|
20240425,133300,720965140,5620,5610,5620,5610,567
|
|
20240425,133200,717783600,5620,5620,5620,5620,129
|
|
20240425,133100,717058620,5610,5610,5610,5610,189
|
|
20240425,133000,715998330,5610,5610,5610,5610,100
|
|
20240425,132900,715437330,5610,5620,5620,5610,551
|
|
20240425,132800,712341220,5620,5620,5620,5620,63
|
|
20240425,132700,711987160,5620,5620,5620,5620,0
|
|
20240425,132600,711987160,5620,5620,5620,5620,118
|
|
20240425,132500,711324000,5620,5620,5620,5620,0
|
|
20240425,132400,711324000,5620,5610,5620,5610,140
|
|
20240425,132300,710538560,5610,5620,5620,5610,247
|
|
20240425,132200,709152880,5620,5620,5620,5620,2
|
|
20240425,132100,709141640,5620,5620,5620,5620,0
|
|
20240425,132000,709141640,5620,5620,5620,5620,181
|
|
20240425,131900,708124420,5630,5630,5630,5630,737
|
|
20240425,131800,703975110,5630,5630,5630,5630,244
|
|
20240425,131700,702601390,5630,5630,5630,5630,87
|
|
20240425,131600,702111580,5640,5640,5640,5640,0
|
|
20240425,131500,702111580,5640,5640,5640,5640,0
|
|
20240425,131400,702111580,5640,5640,5640,5640,500
|
|
20240425,131300,699291580,5640,5640,5640,5640,10
|
|
20240425,131200,699235180,5650,5610,5650,5610,90
|
|
20240425,131100,698730200,5640,5640,5640,5620,3608
|
|
20240425,131000,678397710,5660,5660,5660,5660,0
|
|
20240425,130900,678397710,5660,5650,5660,5650,146
|
|
20240425,130800,677571810,5650,5650,5650,5650,25
|
|
20240425,130700,677430560,5650,5650,5650,5650,4
|
|
20240425,130600,677407960,5660,5660,5660,5660,320
|
|
20240425,130500,675596760,5660,5660,5670,5660,635
|
|
20240425,130400,672001690,5660,5650,5660,5650,2868
|
|
20240425,130300,655774670,5650,5650,5650,5650,85
|
|
20240425,130200,655294420,5650,5650,5650,5650,53
|
|
20240425,130100,654994970,5650,5640,5650,5640,1537
|
|
20240425,130000,646325990,5640,5640,5640,5640,200
|
|
20240425,125900,645197990,5640,5640,5640,5640,2
|
|
20240425,125800,645186710,5630,5630,5630,5630,0
|
|
20240425,125700,645186710,5630,5630,5630,5630,0
|
|
20240425,125600,645186710,5630,5620,5640,5620,12211
|
|
20240425,125500,576455760,5610,5620,5620,5610,133
|
|
20240425,125400,575708720,5610,5610,5610,5610,3
|
|
20240425,125300,575691890,5620,5620,5620,5620,48
|
|
20240425,125200,575422130,5610,5610,5610,5610,301
|
|
20240425,125100,573733520,5610,5610,5610,5610,2
|
|
20240425,125000,573722300,5610,5610,5610,5610,200
|
|
20240425,124900,572600300,5620,5620,5620,5620,2
|
|
20240425,124800,572589060,5610,5620,5620,5610,40
|
|
20240425,124700,572364360,5610,5610,5610,5610,26
|
|
20240425,124600,572218500,5620,5620,5620,5620,120
|
|
20240425,124500,571544100,5620,5620,5620,5620,0
|
|
20240425,124400,571544100,5620,5620,5620,5620,6
|
|
20240425,124300,571510380,5630,5630,5630,5630,3
|
|
20240425,124200,571493490,5630,5630,5630,5630,1
|
|
20240425,124100,571487860,5630,5630,5630,5630,0
|
|
20240425,124000,571487860,5630,5620,5630,5620,446
|
|
20240425,123900,568981320,5610,5610,5610,5610,99
|
|
20240425,123800,568425930,5620,5620,5620,5620,0
|
|
20240425,123700,568425930,5620,5620,5620,5620,2
|
|
20240425,123600,568414690,5610,5610,5610,5610,0
|
|
20240425,123500,568414690,5610,5610,5610,5610,100
|
|
20240425,123400,567853690,5610,5610,5610,5610,0
|
|
20240425,123300,567853690,5610,5610,5610,5610,92
|
|
20240425,123200,567337570,5620,5620,5620,5620,32
|
|
20240425,123100,567157730,5610,5610,5610,5610,358
|
|
20240425,123000,565149350,5610,5610,5610,5610,500
|
|
20240425,122900,562344350,5610,5610,5610,5610,0
|
|
20240425,122800,562344350,5610,5610,5610,5610,1
|
|
20240425,122700,562338740,5610,5610,5610,5610,90
|
|
20240425,122600,561833840,5620,5620,5620,5620,0
|
|
20240425,122500,561833840,5620,5620,5620,5620,1
|
|
20240425,122400,561828220,5620,5620,5620,5620,0
|
|
20240425,122300,561828220,5620,5620,5620,5620,0
|
|
20240425,122200,561828220,5620,5620,5620,5620,27
|
|
20240425,122100,561676480,5610,5610,5610,5610,32
|
|
20240425,122000,561496960,5610,5610,5610,5610,500
|
|
20240425,121900,558691960,5610,5610,5610,5610,188
|
|
20240425,121800,557637280,5600,5610,5610,5600,969
|
|
20240425,121700,552206590,5610,5610,5610,5610,100
|
|
20240425,121600,551645590,5620,5620,5620,5620,30
|
|
20240425,121500,551476990,5620,5620,5620,5620,0
|
|
20240425,121400,551476990,5620,5620,5620,5620,100
|
|
20240425,121300,550914990,5620,5620,5620,5620,0
|
|
20240425,121200,550914990,5620,5620,5620,5620,0
|
|
20240425,121100,550914990,5620,5620,5620,5620,0
|
|
20240425,121000,550914990,5620,5620,5620,5620,0
|
|
20240425,120900,550914990,5620,5610,5620,5610,97
|
|
20240425,120800,550370800,5610,5610,5610,5610,19
|
|
20240425,120700,550264210,5610,5610,5610,5610,280
|
|
20240425,120600,548693410,5620,5610,5620,5610,419
|
|
20240425,120500,546342800,5620,5610,5620,5610,820
|
|
20240425,120400,541742400,5620,5620,5620,5620,30
|
|
20240425,120300,541573800,5610,5610,5610,5610,0
|
|
20240425,120200,541573800,5610,5610,5610,5610,203
|
|
20240425,120100,540434970,5610,5610,5610,5610,4000
|
|
20240425,120000,517994970,5620,5620,5620,5620,0
|
|
20240425,115900,517994970,5620,5620,5620,5620,0
|
|
20240425,115800,517994970,5620,5620,5620,5620,1
|
|
20240425,115700,517989350,5620,5610,5620,5610,1031
|
|
20240425,115600,512205130,5610,5610,5610,5610,599
|
|
20240425,115500,508844740,5620,5620,5620,5620,30
|
|
20240425,115400,508676140,5620,5620,5620,5620,69
|
|
20240425,115300,508288360,5630,5630,5630,5630,42
|
|
20240425,115200,508051900,5630,5630,5630,5630,30
|
|
20240425,115100,507883000,5630,5630,5630,5630,37
|
|
20240425,115000,507674690,5630,5610,5630,5610,115
|
|
20240425,114900,507029140,5630,5630,5630,5630,93
|
|
20240425,114800,506505550,5630,5610,5630,5610,40
|
|
20240425,114700,506280750,5610,5630,5630,5610,200
|
|
20240425,114600,505158150,5630,5630,5630,5630,20
|
|
20240425,114500,505045550,5630,5630,5630,5630,150
|
|
20240425,114400,504201050,5630,5610,5630,5610,110
|
|
20240425,114300,503583350,5610,5610,5610,5610,200
|
|
20240425,114200,502461350,5630,5630,5630,5630,0
|
|
20240425,114100,502461350,5630,5630,5630,5620,1116
|
|
20240425,114000,496189350,5630,5630,5630,5630,0
|
|
20240425,113900,496189350,5630,5630,5630,5630,20
|
|
20240425,113800,496076750,5630,5630,5630,5630,0
|
|
20240425,113700,496076750,5630,5620,5630,5620,135
|
|
20240425,113600,495317640,5630,5630,5630,5630,273
|
|
20240425,113500,493780650,5630,5630,5630,5630,59
|
|
20240425,113400,493448480,5630,5630,5630,5630,0
|
|
20240425,113300,493448480,5630,5630,5630,5630,2
|
|
20240425,113200,493437220,5620,5630,5630,5620,90
|
|
20240425,113100,492931400,5620,5620,5620,5610,202
|
|
20240425,113000,491797140,5620,5620,5620,5620,0
|
|
20240425,112900,491797140,5620,5620,5620,5620,67
|
|
20240425,112800,491420600,5630,5620,5630,5620,140
|
|
20240425,112700,490633500,5620,5620,5620,5620,140
|
|
20240425,112600,489846700,5620,5620,5620,5620,8
|
|
20240425,112500,489801740,5620,5620,5620,5620,100
|
|
20240425,112400,489239740,5620,5620,5620,5620,0
|
|
20240425,112300,489239740,5620,5630,5630,5620,130
|
|
20240425,112200,488508840,5630,5620,5630,5620,50
|
|
20240425,112100,488227540,5620,5620,5620,5620,142
|
|
20240425,112000,487429500,5620,5620,5620,5620,0
|
|
20240425,111900,487429500,5620,5630,5630,5620,356
|
|
20240425,111800,485426160,5630,5630,5630,5630,231
|
|
20240425,111700,484125630,5630,5630,5630,5630,0
|
|
20240425,111600,484125630,5630,5630,5630,5630,20
|
|
20240425,111500,484013030,5620,5620,5620,5620,18
|
|
20240425,111400,483911870,5620,5620,5620,5620,85
|
|
20240425,111300,483434170,5630,5630,5630,5630,1
|
|
20240425,111200,483428540,5630,5620,5630,5620,32
|
|
20240425,111100,483248400,5630,5630,5630,5630,20
|
|
20240425,111000,483135800,5620,5620,5620,5620,70
|
|
20240425,110900,482742400,5620,5620,5620,5620,251
|
|
20240425,110800,481331780,5620,5630,5630,5620,105
|
|
20240425,110700,480741630,5620,5630,5630,5620,77
|
|
20240425,110600,480308880,5630,5630,5630,5630,30
|
|
20240425,110500,480139980,5630,5630,5630,5630,3387
|
|
20240425,110400,461071170,5640,5640,5640,5640,0
|
|
20240425,110300,461071170,5640,5640,5640,5640,0
|
|
20240425,110200,461071170,5640,5630,5640,5630,558
|
|
20240425,110100,457924500,5640,5650,5650,5640,175
|
|
20240425,110000,456936300,5650,5650,5650,5650,7
|
|
20240425,105900,456896750,5630,5640,5640,5630,87
|
|
20240425,105800,456406270,5640,5640,5640,5640,337
|
|
20240425,105700,454505590,5640,5640,5650,5640,1190
|
|
20240425,105600,447793670,5640,5640,5640,5640,20
|
|
20240425,105500,447680870,5630,5630,5630,5630,99
|
|
20240425,105400,447123500,5640,5640,5640,5640,30
|
|
20240425,105300,446954300,5650,5640,5650,5640,35
|
|
20240425,105200,446756700,5630,5640,5640,5630,502
|
|
20240425,105100,443930420,5640,5640,5640,5640,1131
|
|
20240425,105000,437551580,5640,5640,5640,5640,87
|
|
20240425,104900,437060900,5650,5650,5650,5650,241
|
|
20240425,104800,435699250,5650,5650,5650,5650,61
|
|
20240425,104700,435354600,5650,5650,5650,5650,0
|
|
20240425,104600,435354600,5650,5650,5650,5650,3
|
|
20240425,104500,435337650,5640,5640,5640,5640,20
|
|
20240425,104400,435224850,5650,5640,5650,5630,219
|
|
20240425,104300,433989060,5650,5650,5650,5640,180
|
|
20240425,104200,432972460,5650,5640,5650,5640,1256
|
|
20240425,104100,425888320,5640,5640,5640,5640,60
|
|
20240425,104000,425549920,5640,5640,5640,5640,21
|
|
20240425,103900,425431480,5630,5630,5630,5630,92
|
|
20240425,103800,424913520,5630,5640,5640,5630,149
|
|
20240425,103700,424073180,5650,5650,5650,5650,1
|
|
20240425,103600,424067530,5630,5640,5650,5630,1814
|
|
20240425,103500,413845190,5650,5640,5650,5640,12
|
|
20240425,103400,413777490,5640,5650,5650,5640,110
|
|
20240425,103300,413156990,5650,5650,5650,5650,63
|
|
20240425,103200,412801040,5640,5640,5640,5640,5
|
|
20240425,103100,412772840,5640,5650,5650,5640,841
|
|
20240425,103000,408029300,5650,5630,5650,5630,118
|
|
20240425,102900,407362960,5650,5640,5650,5630,304
|
|
20240425,102800,405651140,5660,5650,5660,5650,2007
|
|
20240425,102700,394311550,5650,5640,5650,5640,778
|
|
20240425,102600,389922280,5650,5650,5650,5650,74
|
|
20240425,102500,389504180,5650,5650,5650,5650,61
|
|
20240425,102400,389159530,5650,5640,5650,5640,88
|
|
20240425,102300,388662510,5650,5650,5650,5630,511
|
|
20240425,102200,385782350,5650,5650,5650,5640,489
|
|
20240425,102100,383024050,5630,5630,5630,5630,0
|
|
20240425,102000,383024050,5630,5630,5630,5620,1726
|
|
20240425,101900,373309650,5630,5660,5670,5620,3344
|
|
20240425,101800,354461180,5670,5660,5670,5650,1493
|
|
20240425,101700,346020580,5670,5670,5670,5650,1080
|
|
20240425,101600,339897360,5670,5670,5670,5650,298
|
|
20240425,101500,338209590,5670,5670,5670,5660,799
|
|
20240425,101400,333686600,5660,5650,5660,5650,1157
|
|
20240425,101300,327141630,5650,5650,5650,5650,1347
|
|
20240425,101200,319531080,5650,5650,5650,5650,221
|
|
20240425,101100,318282430,5650,5630,5650,5630,4826
|
|
20240425,101000,291063570,5630,5640,5640,5630,456
|
|
20240425,100900,288496160,5640,5640,5640,5630,3889
|
|
20240425,100800,266572440,5640,5640,5640,5630,361
|
|
20240425,100700,264536750,5640,5640,5640,5630,1735
|
|
20240425,100600,254752120,5640,5630,5640,5630,3285
|
|
20240425,100500,236224750,5630,5630,5630,5630,723
|
|
20240425,100400,232154260,5620,5620,5630,5620,1448
|
|
20240425,100300,224005900,5630,5630,5630,5630,0
|
|
20240425,100200,224005900,5630,5630,5630,5600,494
|
|
20240425,100100,221230170,5630,5610,5630,5610,1022
|
|
20240425,100000,215486720,5600,5600,5600,5600,181
|
|
20240425,095900,214473120,5610,5610,5610,5610,50
|
|
20240425,095800,214192620,5620,5620,5620,5610,373
|
|
20240425,095700,212097360,5620,5620,5620,5610,32
|
|
20240425,095600,211917530,5610,5620,5620,5610,25
|
|
20240425,095500,211777080,5620,5620,5620,5600,192
|
|
20240425,095400,210698800,5620,5620,5620,5620,14
|
|
20240425,095300,210620120,5600,5620,5620,5600,1578
|
|
20240425,095200,201778880,5610,5610,5610,5610,153
|
|
20240425,095100,200920550,5610,5600,5610,5590,466
|
|
20240425,095000,198310020,5600,5600,5610,5600,34
|
|
20240425,094900,198119320,5610,5610,5610,5610,0
|
|
20240425,094800,198119320,5610,5610,5610,5610,0
|
|
20240425,094700,198119320,5610,5590,5610,5590,239
|
|
20240425,094600,196779130,5590,5590,5590,5590,4
|
|
20240425,094500,196756770,5610,5610,5610,5610,20
|
|
20240425,094400,196644570,5610,5600,5610,5600,548
|
|
20240425,094300,193571390,5590,5590,5590,5590,0
|
|
20240425,094200,193571390,5590,5590,5590,5590,1
|
|
20240425,094100,193565800,5600,5610,5610,5600,635
|
|
20240425,094000,190009500,5610,5610,5610,5610,349
|
|
20240425,093900,188051610,5610,5610,5610,5610,1395
|
|
20240425,093800,180225660,5610,5610,5610,5600,181
|
|
20240425,093700,179210630,5610,5610,5610,5610,22
|
|
20240425,093600,179087210,5610,5600,5610,5600,360
|
|
20240425,093500,177070900,5600,5560,5600,5560,1616
|
|
20240425,093400,168034780,5580,5560,5580,5560,1157
|
|
20240425,093300,161578740,5580,5580,5580,5580,10
|
|
20240425,093200,161522940,5580,5570,5580,5570,167
|
|
20240425,093100,160592730,5570,5560,5570,5550,1013
|
|
20240425,093000,154950630,5550,5570,5570,5550,103
|
|
20240425,092900,154378920,5570,5570,5570,5570,200
|
|
20240425,092800,153264920,5570,5570,5570,5570,20
|
|
20240425,092700,153153520,5570,5550,5570,5550,696
|
|
20240425,092600,149290220,5570,5560,5570,5560,1638
|
|
20240425,092500,140166640,5560,5550,5560,5550,137
|
|
20240425,092400,139406260,5550,5550,5550,5550,790
|
|
20240425,092300,135021760,5550,5550,5550,5550,1020
|
|
20240425,092200,129360760,5550,5550,5550,5550,2220
|
|
20240425,092100,117039760,5560,5560,5560,5560,0
|
|
20240425,092000,117039760,5560,5560,5560,5560,513
|
|
20240425,091900,114187480,5560,5550,5560,5550,377
|
|
20240425,091800,112095000,5560,5560,5560,5560,1374
|
|
20240425,091700,104455560,5540,5540,5560,5540,368
|
|
20240425,091600,102416430,5540,5560,5560,5540,1356
|
|
20240425,091500,94887920,5570,5570,5570,5570,105
|
|
20240425,091400,94303070,5570,5570,5570,5560,360
|
|
20240425,091300,92299310,5570,5540,5570,5540,648
|
|
20240425,091200,88704890,5550,5550,5550,5550,211
|
|
20240425,091100,87533840,5540,5540,5540,5530,1986
|
|
20240425,091000,76534700,5530,5530,5530,5530,63
|
|
20240425,090900,76186310,5520,5540,5540,5520,139
|
|
20240425,090800,75418630,5540,5540,5540,5540,2091
|
|
20240425,090700,63834490,5540,5540,5540,5540,150
|
|
20240425,090600,63003490,5510,5510,5510,5510,70
|
|
20240425,090500,62617790,5500,5540,5540,5500,1831
|
|
20240425,090400,52532450,5550,5520,5550,5520,196
|
|
20240425,090300,51449930,5550,5520,5570,5520,178
|
|
20240425,090200,50463990,5500,5510,5510,5490,1262
|
|
20240425,090100,43518850,5540,5520,5540,5520,1222
|
|
20240425,090000,36773390,5520,5560,5590,5520,6622
|