633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,193000,319218890,7890,7890,7890,7890,3285
|
|
20240425,192900,319218890,7890,7890,7890,7890,0
|
|
20240425,192800,319218890,7890,7890,7890,7890,0
|
|
20240425,192700,319218890,7890,7890,7890,7890,0
|
|
20240425,192600,319218890,7890,7890,7890,7890,0
|
|
20240425,192500,319218890,7890,7890,7890,7890,0
|
|
20240425,192400,319218890,7890,7890,7890,7890,0
|
|
20240425,192300,319218890,7890,7890,7890,7890,0
|
|
20240425,192200,319218890,7890,7890,7890,7890,0
|
|
20240425,192100,319218890,7890,7890,7890,7890,0
|
|
20240425,192000,319218890,7890,7890,7890,7890,0
|
|
20240425,191900,319218890,7890,7890,7890,7890,0
|
|
20240425,191800,319218890,7890,7890,7890,7890,0
|
|
20240425,191700,319218890,7890,7890,7890,7890,0
|
|
20240425,191600,319218890,7890,7890,7890,7890,0
|
|
20240425,191500,319218890,7890,7890,7890,7890,0
|
|
20240425,191400,319218890,7890,7890,7890,7890,0
|
|
20240425,191300,319218890,7890,7890,7890,7890,0
|
|
20240425,191200,319218890,7890,7890,7890,7890,0
|
|
20240425,191100,319218890,7890,7890,7890,7890,0
|
|
20240425,191000,319218890,7890,7890,7890,7890,0
|
|
20240425,190900,319218890,7890,7890,7890,7890,0
|
|
20240425,190800,319218890,7890,7890,7890,7890,0
|
|
20240425,190700,319218890,7890,7890,7890,7890,0
|
|
20240425,190600,319218890,7890,7890,7890,7890,0
|
|
20240425,190500,319218890,7890,7890,7890,7890,0
|
|
20240425,190400,319218890,7890,7890,7890,7890,0
|
|
20240425,190300,319218890,7890,7890,7890,7890,0
|
|
20240425,190200,319218890,7890,7890,7890,7890,0
|
|
20240425,190100,319218890,7890,7890,7890,7890,0
|
|
20240425,190000,319218890,7890,7890,7890,7890,3285
|
|
20240425,185900,319218890,7890,7890,7890,7890,0
|
|
20240425,185800,319218890,7890,7890,7890,7890,0
|
|
20240425,185700,319218890,7890,7890,7890,7890,0
|
|
20240425,185600,319218890,7890,7890,7890,7890,0
|
|
20240425,185500,319218890,7890,7890,7890,7890,0
|
|
20240425,185400,319218890,7890,7890,7890,7890,0
|
|
20240425,185300,319218890,7890,7890,7890,7890,0
|
|
20240425,185200,319218890,7890,7890,7890,7890,0
|
|
20240425,185100,319218890,7890,7890,7890,7890,0
|
|
20240425,185000,319218890,7890,7890,7890,7890,0
|
|
20240425,184900,319218890,7890,7890,7890,7890,0
|
|
20240425,184800,319218890,7890,7890,7890,7890,0
|
|
20240425,184700,319218890,7890,7890,7890,7890,0
|
|
20240425,184600,319218890,7890,7890,7890,7890,0
|
|
20240425,184500,319218890,7890,7890,7890,7890,0
|
|
20240425,184400,319218890,7890,7890,7890,7890,0
|
|
20240425,184300,319218890,7890,7890,7890,7890,0
|
|
20240425,184200,319218890,7890,7890,7890,7890,0
|
|
20240425,184100,319218890,7890,7890,7890,7890,0
|
|
20240425,184000,319218890,7890,7890,7890,7890,0
|
|
20240425,183900,319218890,7890,7890,7890,7890,0
|
|
20240425,183800,319218890,7890,7890,7890,7890,0
|
|
20240425,183700,319218890,7890,7890,7890,7890,0
|
|
20240425,183600,319218890,7890,7890,7890,7890,0
|
|
20240425,183500,319218890,7890,7890,7890,7890,0
|
|
20240425,183400,319218890,7890,7890,7890,7890,0
|
|
20240425,183300,319218890,7890,7890,7890,7890,0
|
|
20240425,183200,319218890,7890,7890,7890,7890,0
|
|
20240425,183100,319218890,7890,7890,7890,7890,0
|
|
20240425,183000,319218890,7890,7890,7890,7890,3285
|
|
20240425,182900,319218890,7890,7890,7890,7890,0
|
|
20240425,182800,319218890,7890,7890,7890,7890,0
|
|
20240425,182700,319218890,7890,7890,7890,7890,0
|
|
20240425,182600,319218890,7890,7890,7890,7890,0
|
|
20240425,182500,319218890,7890,7890,7890,7890,0
|
|
20240425,182400,319218890,7890,7890,7890,7890,0
|
|
20240425,182300,319218890,7890,7890,7890,7890,0
|
|
20240425,182200,319218890,7890,7890,7890,7890,0
|
|
20240425,182100,319218890,7890,7890,7890,7890,0
|
|
20240425,182000,319218890,7890,7890,7890,7890,0
|
|
20240425,181900,319218890,7890,7890,7890,7890,0
|
|
20240425,181800,319218890,7890,7890,7890,7890,0
|
|
20240425,181700,319218890,7890,7890,7890,7890,0
|
|
20240425,181600,319218890,7890,7890,7890,7890,0
|
|
20240425,181500,319218890,7890,7890,7890,7890,0
|
|
20240425,181400,319218890,7890,7890,7890,7890,0
|
|
20240425,181300,319218890,7890,7890,7890,7890,0
|
|
20240425,181200,319218890,7890,7890,7890,7890,0
|
|
20240425,181100,319218890,7890,7890,7890,7890,0
|
|
20240425,181000,319218890,7890,7890,7890,7890,0
|
|
20240425,180900,319218890,7890,7890,7890,7890,0
|
|
20240425,180800,319218890,7890,7890,7890,7890,0
|
|
20240425,180700,319218890,7890,7890,7890,7890,0
|
|
20240425,180600,319218890,7890,7890,7890,7890,0
|
|
20240425,180500,319218890,7890,7890,7890,7890,0
|
|
20240425,180400,319218890,7890,7890,7890,7890,0
|
|
20240425,180300,319218890,7890,7890,7890,7890,0
|
|
20240425,180200,319218890,7890,7890,7890,7890,0
|
|
20240425,180100,319218890,7890,7890,7890,7890,0
|
|
20240425,180000,319218890,7890,7890,7890,7890,3285
|
|
20240425,175900,319218890,7890,7890,7890,7890,0
|
|
20240425,175800,319218890,7890,7890,7890,7890,0
|
|
20240425,175700,319218890,7890,7890,7890,7890,0
|
|
20240425,175600,319218890,7890,7890,7890,7890,0
|
|
20240425,175500,319218890,7890,7890,7890,7890,0
|
|
20240425,175400,319218890,7890,7890,7890,7890,0
|
|
20240425,175300,319218890,7890,7890,7890,7890,0
|
|
20240425,175200,319218890,7890,7890,7890,7890,0
|
|
20240425,175100,319218890,7890,7890,7890,7890,0
|
|
20240425,175000,319218890,7890,7890,7890,7890,0
|
|
20240425,174900,319218890,7890,7890,7890,7890,0
|
|
20240425,174800,319218890,7890,7890,7890,7890,0
|
|
20240425,174700,319218890,7890,7890,7890,7890,0
|
|
20240425,174600,319218890,7890,7890,7890,7890,0
|
|
20240425,174500,319218890,7890,7890,7890,7890,0
|
|
20240425,174400,319218890,7890,7890,7890,7890,0
|
|
20240425,174300,319218890,7890,7890,7890,7890,0
|
|
20240425,174200,319218890,7890,7890,7890,7890,0
|
|
20240425,174100,319218890,7890,7890,7890,7890,0
|
|
20240425,174000,319218890,7890,7890,7890,7890,0
|
|
20240425,173900,319218890,7890,7890,7890,7890,0
|
|
20240425,173800,319218890,7890,7890,7890,7890,0
|
|
20240425,173700,319218890,7890,7890,7890,7890,0
|
|
20240425,173600,319218890,7890,7890,7890,7890,0
|
|
20240425,173500,319218890,7890,7890,7890,7890,0
|
|
20240425,173400,319218890,7890,7890,7890,7890,0
|
|
20240425,173300,319218890,7890,7890,7890,7890,0
|
|
20240425,173200,319218890,7890,7890,7890,7890,0
|
|
20240425,173100,319218890,7890,7890,7890,7890,0
|
|
20240425,173000,319218890,7890,7890,7890,7890,3285
|
|
20240425,172900,319218890,7890,7890,7890,7890,0
|
|
20240425,172800,319218890,7890,7890,7890,7890,0
|
|
20240425,172700,319218890,7890,7890,7890,7890,0
|
|
20240425,172600,319218890,7890,7890,7890,7890,0
|
|
20240425,172500,319218890,7890,7890,7890,7890,0
|
|
20240425,172400,319218890,7890,7890,7890,7890,0
|
|
20240425,172300,319218890,7890,7890,7890,7890,0
|
|
20240425,172200,319218890,7890,7890,7890,7890,0
|
|
20240425,172100,319218890,7890,7890,7890,7890,0
|
|
20240425,172000,319218890,7890,7890,7890,7890,0
|
|
20240425,171900,319218890,7890,7890,7890,7890,0
|
|
20240425,171800,319218890,7890,7890,7890,7890,0
|
|
20240425,171700,319218890,7890,7890,7890,7890,0
|
|
20240425,171600,319218890,7890,7890,7890,7890,0
|
|
20240425,171500,319218890,7890,7890,7890,7890,0
|
|
20240425,171400,319218890,7890,7890,7890,7890,0
|
|
20240425,171300,319218890,7890,7890,7890,7890,0
|
|
20240425,171200,319218890,7890,7890,7890,7890,0
|
|
20240425,171100,319218890,7890,7890,7890,7890,0
|
|
20240425,171000,319218890,7890,7890,7890,7890,0
|
|
20240425,170900,319218890,7890,7890,7890,7890,0
|
|
20240425,170800,319218890,7890,7890,7890,7890,0
|
|
20240425,170700,319218890,7890,7890,7890,7890,0
|
|
20240425,170600,319218890,7890,7890,7890,7890,0
|
|
20240425,170500,319218890,7890,7890,7890,7890,0
|
|
20240425,170400,319218890,7890,7890,7890,7890,0
|
|
20240425,170300,319218890,7890,7890,7890,7890,0
|
|
20240425,170200,319218890,7890,7890,7890,7890,0
|
|
20240425,170100,319218890,7890,7890,7890,7890,0
|
|
20240425,170000,319218890,7890,7890,7890,7890,3285
|
|
20240425,165900,319218890,7890,7890,7890,7890,0
|
|
20240425,165800,319218890,7890,7890,7890,7890,0
|
|
20240425,165700,319218890,7890,7890,7890,7890,0
|
|
20240425,165600,319218890,7890,7890,7890,7890,0
|
|
20240425,165500,319218890,7890,7890,7890,7890,0
|
|
20240425,165400,319218890,7890,7890,7890,7890,0
|
|
20240425,165300,319218890,7890,7890,7890,7890,0
|
|
20240425,165200,319218890,7890,7890,7890,7890,0
|
|
20240425,165100,319218890,7890,7890,7890,7890,0
|
|
20240425,165000,319218890,7890,7890,7890,7890,0
|
|
20240425,164900,319218890,7890,7890,7890,7890,0
|
|
20240425,164800,319218890,7890,7890,7890,7890,0
|
|
20240425,164700,319218890,7890,7890,7890,7890,0
|
|
20240425,164600,319218890,7890,7890,7890,7890,0
|
|
20240425,164500,319218890,7890,7890,7890,7890,0
|
|
20240425,164400,319218890,7890,7890,7890,7890,0
|
|
20240425,164300,319218890,7890,7890,7890,7890,0
|
|
20240425,164200,319218890,7890,7890,7890,7890,0
|
|
20240425,164100,319218890,7890,7890,7890,7890,0
|
|
20240425,164000,319218890,7890,7890,7890,7890,0
|
|
20240425,163900,319218890,7890,7890,7890,7890,0
|
|
20240425,163800,319218890,7890,7890,7890,7890,0
|
|
20240425,163700,319218890,7890,7890,7890,7890,0
|
|
20240425,163600,319218890,7890,7890,7890,7890,0
|
|
20240425,163500,319218890,7890,7890,7890,7890,0
|
|
20240425,163400,319218890,7890,7890,7890,7890,0
|
|
20240425,163300,319218890,7890,7890,7890,7890,0
|
|
20240425,163200,319218890,7890,7890,7890,7890,0
|
|
20240425,163100,319218890,7890,7890,7890,7890,0
|
|
20240425,163000,319218890,7890,7890,7890,7890,3285
|
|
20240425,162900,319218890,7890,7890,7890,7890,0
|
|
20240425,162800,319218890,7890,7890,7890,7890,0
|
|
20240425,162700,319218890,7890,7890,7890,7890,0
|
|
20240425,162600,319218890,7890,7890,7890,7890,0
|
|
20240425,162500,319218890,7890,7890,7890,7890,0
|
|
20240425,162400,319218890,7890,7890,7890,7890,0
|
|
20240425,162300,319218890,7890,7890,7890,7890,0
|
|
20240425,162200,319218890,7890,7890,7890,7890,0
|
|
20240425,162100,319218890,7890,7890,7890,7890,0
|
|
20240425,162000,319218890,7890,7890,7890,7890,0
|
|
20240425,161900,319218890,7890,7890,7890,7890,0
|
|
20240425,161800,319218890,7890,7890,7890,7890,0
|
|
20240425,161700,319218890,7890,7890,7890,7890,0
|
|
20240425,161600,319218890,7890,7890,7890,7890,0
|
|
20240425,161500,319218890,7890,7890,7890,7890,0
|
|
20240425,161400,319218890,7890,7890,7890,7890,0
|
|
20240425,161300,319218890,7890,7890,7890,7890,0
|
|
20240425,161200,319218890,7890,7890,7890,7890,0
|
|
20240425,161100,319218890,7890,7890,7890,7890,0
|
|
20240425,161000,319218890,7890,7890,7890,7890,0
|
|
20240425,160900,319218890,7890,7890,7890,7890,0
|
|
20240425,160800,319218890,7890,7890,7890,7890,0
|
|
20240425,160700,319218890,7890,7890,7890,7890,0
|
|
20240425,160600,319218890,7890,7890,7890,7890,0
|
|
20240425,160500,319218890,7890,7890,7890,7890,0
|
|
20240425,160400,319218890,7890,7890,7890,7890,0
|
|
20240425,160300,319218890,7890,7890,7890,7890,0
|
|
20240425,160200,319218890,7890,7890,7890,7890,0
|
|
20240425,160100,319218890,7890,7890,7890,7890,0
|
|
20240425,160000,319218890,7890,7890,7890,7890,3285
|
|
20240425,155900,319218890,7890,7890,7890,7890,0
|
|
20240425,155800,319218890,7890,7890,7890,7890,0
|
|
20240425,155700,319218890,7890,7890,7890,7890,0
|
|
20240425,155600,319218890,7890,7890,7890,7890,0
|
|
20240425,155500,319218890,7890,7890,7890,7890,0
|
|
20240425,155400,319218890,7890,7890,7890,7890,0
|
|
20240425,155300,319218890,7890,7890,7890,7890,0
|
|
20240425,155200,319218890,7890,7890,7890,7890,0
|
|
20240425,155100,319218890,7890,7890,7890,7890,0
|
|
20240425,155000,319218890,7890,7890,7890,7890,0
|
|
20240425,154900,319218890,7890,7890,7890,7890,0
|
|
20240425,154800,319218890,7890,7890,7890,7890,0
|
|
20240425,154700,319218890,7890,7890,7890,7890,0
|
|
20240425,154600,319218890,7890,7890,7890,7890,0
|
|
20240425,154500,319218890,7890,7890,7890,7890,0
|
|
20240425,154400,319218890,7890,7890,7890,7890,0
|
|
20240425,154300,319218890,7890,7890,7890,7890,0
|
|
20240425,154200,319218890,7890,7890,7890,7890,0
|
|
20240425,154100,319218890,7890,7890,7890,7890,0
|
|
20240425,154000,319218890,7890,7890,7890,7890,0
|
|
20240425,153900,319218890,7890,7890,7890,7890,0
|
|
20240425,153800,319218890,7890,7890,7890,7890,0
|
|
20240425,153700,319218890,7890,7890,7890,7890,0
|
|
20240425,153600,319218890,7890,7890,7890,7890,0
|
|
20240425,153500,319218890,7890,7890,7890,7890,0
|
|
20240425,153400,319218890,7890,7890,7890,7890,0
|
|
20240425,153300,319218890,7890,7890,7890,7890,0
|
|
20240425,153200,319218890,7890,7890,7890,7890,0
|
|
20240425,153100,319218890,7890,7890,7890,7890,0
|
|
20240425,153000,319218890,7890,7890,7890,7890,6570
|
|
20240425,152900,293300240,7820,7820,7820,7820,0
|
|
20240425,152800,293300240,7820,7820,7820,7820,0
|
|
20240425,152700,293300240,7820,7820,7820,7820,0
|
|
20240425,152600,293300240,7820,7820,7820,7820,0
|
|
20240425,152500,293300240,7820,7820,7820,7820,0
|
|
20240425,152400,293300240,7820,7820,7820,7820,0
|
|
20240425,152300,293300240,7820,7820,7820,7820,0
|
|
20240425,152200,293300240,7820,7820,7820,7820,0
|
|
20240425,152100,293300240,7820,7820,7820,7820,0
|
|
20240425,152000,293300240,7820,7820,7820,7820,0
|
|
20240425,151900,293300240,7820,7830,7830,7820,99
|
|
20240425,151800,292525900,7830,7830,7830,7830,0
|
|
20240425,151700,292525900,7830,7830,7830,7830,1
|
|
20240425,151600,292518070,7830,7830,7830,7830,135
|
|
20240425,151500,291461020,7830,7830,7830,7830,4
|
|
20240425,151400,291429700,7830,7830,7830,7830,0
|
|
20240425,151300,291429700,7830,7830,7830,7830,0
|
|
20240425,151200,291429700,7830,7820,7830,7810,301
|
|
20240425,151100,289076040,7820,7830,7830,7820,301
|
|
20240425,151000,286722210,7810,7830,7830,7810,305
|
|
20240425,150900,284338160,7830,7830,7830,7830,5
|
|
20240425,150800,284299010,7830,7830,7830,7830,0
|
|
20240425,150700,284299010,7830,7830,7830,7830,0
|
|
20240425,150600,284299010,7830,7830,7830,7830,0
|
|
20240425,150500,284299010,7830,7830,7830,7830,1
|
|
20240425,150400,284291180,7830,7830,7830,7830,80
|
|
20240425,150300,283664780,7830,7830,7830,7830,646
|
|
20240425,150200,278606600,7860,7860,7860,7860,1
|
|
20240425,150100,278598740,7820,7850,7850,7820,169
|
|
20240425,150000,277272810,7820,7820,7820,7820,0
|
|
20240425,145900,277272810,7820,7830,7830,7820,1095
|
|
20240425,145800,268699750,7830,7840,7840,7830,2743
|
|
20240425,145700,247208660,7840,7840,7840,7840,90
|
|
20240425,145600,246503060,7850,7850,7850,7850,370
|
|
20240425,145500,243598560,7850,7870,7870,7850,1080
|
|
20240425,145400,235116090,7880,7880,7880,7880,0
|
|
20240425,145300,235116090,7880,7880,7880,7880,20
|
|
20240425,145200,234958490,7880,7880,7880,7880,0
|
|
20240425,145100,234958490,7880,7880,7880,7880,0
|
|
20240425,145000,234958490,7880,7880,7880,7880,0
|
|
20240425,144900,234958490,7880,7880,7880,7880,0
|
|
20240425,144800,234958490,7880,7880,7880,7880,0
|
|
20240425,144700,234958490,7880,7880,7880,7880,0
|
|
20240425,144600,234958490,7880,7880,7880,7880,0
|
|
20240425,144500,234958490,7880,7880,7880,7880,0
|
|
20240425,144400,234958490,7880,7880,7880,7880,0
|
|
20240425,144300,234958490,7880,7880,7880,7880,0
|
|
20240425,144200,234958490,7880,7880,7880,7880,0
|
|
20240425,144100,234958490,7880,7880,7880,7880,0
|
|
20240425,144000,234958490,7880,7880,7880,7880,1
|
|
20240425,143900,234950610,7870,7870,7870,7870,223
|
|
20240425,143800,233195600,7880,7870,7880,7870,101
|
|
20240425,143700,232400720,7880,7880,7880,7880,1
|
|
20240425,143600,232392840,7860,7860,7860,7860,0
|
|
20240425,143500,232392840,7860,7860,7860,7860,0
|
|
20240425,143400,232392840,7860,7860,7860,7860,0
|
|
20240425,143300,232392840,7860,7860,7860,7860,0
|
|
20240425,143200,232392840,7860,7860,7860,7860,0
|
|
20240425,143100,232392840,7860,7860,7860,7860,0
|
|
20240425,143000,232392840,7860,7860,7860,7860,1
|
|
20240425,142900,232384980,7890,7890,7890,7890,0
|
|
20240425,142800,232384980,7890,7890,7890,7890,0
|
|
20240425,142700,232384980,7890,7890,7890,7890,0
|
|
20240425,142600,232384980,7890,7890,7890,7890,0
|
|
20240425,142500,232384980,7890,7890,7890,7890,1
|
|
20240425,142400,232377090,7860,7860,7860,7860,0
|
|
20240425,142300,232377090,7860,7860,7860,7860,0
|
|
20240425,142200,232377090,7860,7860,7860,7860,0
|
|
20240425,142100,232377090,7860,7860,7860,7860,1256
|
|
20240425,142000,222504930,7870,7890,7890,7870,13
|
|
20240425,141900,222402600,7860,7860,7860,7860,4
|
|
20240425,141800,222371160,7860,7860,7860,7860,0
|
|
20240425,141700,222371160,7860,7860,7860,7860,0
|
|
20240425,141600,222371160,7860,7870,7870,7860,61
|
|
20240425,141500,221891600,7860,7860,7860,7860,0
|
|
20240425,141400,221891600,7860,7860,7860,7860,0
|
|
20240425,141300,221891600,7860,7860,7860,7860,0
|
|
20240425,141200,221891600,7860,7860,7860,7860,1
|
|
20240425,141100,221883740,7890,7890,7890,7890,0
|
|
20240425,141000,221883740,7890,7890,7890,7890,0
|
|
20240425,140900,221883740,7890,7860,7890,7860,2
|
|
20240425,140800,221867990,7890,7890,7890,7890,1
|
|
20240425,140700,221860100,7860,7860,7860,7860,1
|
|
20240425,140600,221852240,7860,7860,7860,7860,9
|
|
20240425,140500,221781500,7860,7870,7870,7860,1120
|
|
20240425,140400,212969020,7870,7870,7870,7870,0
|
|
20240425,140300,212969020,7870,7870,7870,7870,9
|
|
20240425,140200,212898190,7880,7880,7880,7880,1
|
|
20240425,140100,212890310,7890,7890,7890,7890,0
|
|
20240425,140000,212890310,7890,7890,7890,7890,0
|
|
20240425,135900,212890310,7890,7890,7890,7890,0
|
|
20240425,135800,212890310,7890,7890,7890,7890,0
|
|
20240425,135700,212890310,7890,7890,7890,7890,0
|
|
20240425,135600,212890310,7890,7890,7890,7890,0
|
|
20240425,135500,212890310,7890,7890,7890,7890,104
|
|
20240425,135400,212069750,7890,7890,7890,7890,0
|
|
20240425,135300,212069750,7890,7890,7890,7890,0
|
|
20240425,135200,212069750,7890,7890,7890,7890,0
|
|
20240425,135100,212069750,7890,7890,7890,7890,0
|
|
20240425,135000,212069750,7890,7890,7890,7890,0
|
|
20240425,134900,212069750,7890,7890,7890,7890,1
|
|
20240425,134800,212061860,7890,7890,7890,7890,30
|
|
20240425,134700,211825160,7870,7870,7870,7870,1
|
|
20240425,134600,211817290,7890,7890,7890,7890,1
|
|
20240425,134500,211809400,7870,7870,7870,7870,0
|
|
20240425,134400,211809400,7870,7880,7880,7870,178
|
|
20240425,134300,210407120,7890,7890,7890,7890,0
|
|
20240425,134200,210407120,7890,7890,7890,7890,0
|
|
20240425,134100,210407120,7890,7890,7890,7890,0
|
|
20240425,134000,210407120,7890,7890,7890,7890,0
|
|
20240425,133900,210407120,7890,7890,7890,7890,0
|
|
20240425,133800,210407120,7890,7890,7890,7890,2
|
|
20240425,133700,210391340,7890,7890,7890,7890,0
|
|
20240425,133600,210391340,7890,7890,7890,7890,0
|
|
20240425,133500,210391340,7890,7890,7890,7890,0
|
|
20240425,133400,210391340,7890,7890,7890,7890,0
|
|
20240425,133300,210391340,7890,7890,7890,7890,0
|
|
20240425,133200,210391340,7890,7890,7890,7890,0
|
|
20240425,133100,210391340,7890,7890,7890,7890,1
|
|
20240425,133000,210383450,7870,7870,7870,7870,0
|
|
20240425,132900,210383450,7870,7870,7870,7870,1
|
|
20240425,132800,210375580,7870,7880,7880,7870,466
|
|
20240425,132700,206703510,7880,7880,7880,7880,0
|
|
20240425,132600,206703510,7880,7880,7880,7880,0
|
|
20240425,132500,206703510,7880,7880,7880,7880,0
|
|
20240425,132400,206703510,7880,7880,7880,7880,0
|
|
20240425,132300,206703510,7880,7880,7880,7880,90
|
|
20240425,132200,205994310,7890,7890,7890,7890,7
|
|
20240425,132100,205939080,7890,7890,7890,7890,12
|
|
20240425,132000,205844400,7880,7880,7880,7880,1
|
|
20240425,131900,205836520,7890,7890,7890,7890,0
|
|
20240425,131800,205836520,7890,7890,7890,7890,112
|
|
20240425,131700,204952840,7890,7890,7890,7890,0
|
|
20240425,131600,204952840,7890,7890,7890,7890,1
|
|
20240425,131500,204944950,7900,7900,7900,7900,0
|
|
20240425,131400,204944950,7900,7900,7900,7900,0
|
|
20240425,131300,204944950,7900,7900,7900,7900,0
|
|
20240425,131200,204944950,7900,7900,7900,7900,0
|
|
20240425,131100,204944950,7900,7900,7900,7900,0
|
|
20240425,131000,204944950,7900,7890,7900,7890,57
|
|
20240425,130900,204495170,7900,7900,7900,7900,0
|
|
20240425,130800,204495170,7900,7900,7900,7900,16
|
|
20240425,130700,204368770,7900,7900,7900,7900,0
|
|
20240425,130600,204368770,7900,7900,7900,7900,2
|
|
20240425,130500,204352970,7890,7890,7890,7890,0
|
|
20240425,130400,204352970,7890,7890,7890,7890,38
|
|
20240425,130300,204053150,7890,7890,7890,7890,0
|
|
20240425,130200,204053150,7890,7890,7890,7890,0
|
|
20240425,130100,204053150,7890,7890,7890,7890,154
|
|
20240425,130000,202838090,7890,7890,7890,7890,0
|
|
20240425,125900,202838090,7890,7890,7890,7890,0
|
|
20240425,125800,202838090,7890,7890,7890,7890,0
|
|
20240425,125700,202838090,7890,7890,7890,7890,133
|
|
20240425,125600,201788720,7900,7890,7900,7890,3
|
|
20240425,125500,201765040,7910,7910,7910,7910,0
|
|
20240425,125400,201765040,7910,7910,7910,7910,0
|
|
20240425,125300,201765040,7910,7910,7910,7910,0
|
|
20240425,125200,201765040,7910,7910,7910,7910,0
|
|
20240425,125100,201765040,7910,7910,7910,7910,0
|
|
20240425,125000,201765040,7910,7910,7910,7910,0
|
|
20240425,124900,201765040,7910,7910,7910,7910,127
|
|
20240425,124800,200760470,7910,7910,7910,7910,0
|
|
20240425,124700,200760470,7910,7910,7910,7910,1
|
|
20240425,124600,200752560,7910,7910,7910,7910,5
|
|
20240425,124500,200713010,7910,7900,7910,7900,3
|
|
20240425,124400,200689300,7900,7900,7900,7900,93
|
|
20240425,124300,199954600,7900,7900,7900,7900,180
|
|
20240425,124200,198532600,7910,7910,7910,7910,1
|
|
20240425,124100,198524690,7900,7900,7900,7900,0
|
|
20240425,124000,198524690,7900,7900,7900,7900,0
|
|
20240425,123900,198524690,7900,7900,7900,7900,255
|
|
20240425,123800,196510190,7910,7900,7910,7900,2
|
|
20240425,123700,196494380,7900,7900,7900,7900,0
|
|
20240425,123600,196494380,7900,7900,7900,7900,0
|
|
20240425,123500,196494380,7900,7900,7900,7900,64
|
|
20240425,123400,195988780,7920,7920,7920,7920,1
|
|
20240425,123300,195980860,7920,7920,7920,7920,0
|
|
20240425,123200,195980860,7920,7920,7920,7920,0
|
|
20240425,123100,195980860,7920,7920,7920,7920,4
|
|
20240425,123000,195949180,7900,7900,7900,7900,0
|
|
20240425,122900,195949180,7900,7900,7900,7900,0
|
|
20240425,122800,195949180,7900,7900,7900,7900,6
|
|
20240425,122700,195901780,7920,7920,7920,7920,0
|
|
20240425,122600,195901780,7920,7920,7920,7920,60
|
|
20240425,122500,195426580,7920,7920,7920,7920,3
|
|
20240425,122400,195402820,7920,7920,7920,7920,10
|
|
20240425,122300,195323620,7930,7930,7930,7930,26
|
|
20240425,122200,195117440,7930,7920,7930,7920,2
|
|
20240425,122100,195101590,7910,7910,7910,7910,0
|
|
20240425,122000,195101590,7910,7920,7920,7910,14
|
|
20240425,121900,194990720,7920,7920,7920,7920,516
|
|
20240425,121800,190904000,7920,7920,7920,7920,20
|
|
20240425,121700,190745600,7920,7920,7920,7920,1
|
|
20240425,121600,190737680,7920,7920,7920,7920,464
|
|
20240425,121500,187062800,7920,7910,7920,7910,199
|
|
20240425,121400,185487220,7920,7920,7920,7920,0
|
|
20240425,121300,185487220,7920,7920,7920,7920,0
|
|
20240425,121200,185487220,7920,7920,7920,7920,0
|
|
20240425,121100,185487220,7920,7920,7920,7920,0
|
|
20240425,121000,185487220,7920,7910,7920,7910,2
|
|
20240425,120900,185471390,7920,7900,7920,7900,2
|
|
20240425,120800,185455570,7920,7900,7920,7900,4
|
|
20240425,120700,185423930,7920,7900,7920,7900,41
|
|
20240425,120600,185100010,7920,7920,7920,7920,0
|
|
20240425,120500,185100010,7920,7920,7920,7920,0
|
|
20240425,120400,185100010,7920,7920,7920,7920,0
|
|
20240425,120300,185100010,7920,7920,7920,7920,1
|
|
20240425,120200,185092090,7900,7900,7900,7900,9
|
|
20240425,120100,185020990,7930,7930,7930,7930,1
|
|
20240425,120000,185013060,7900,7900,7900,7900,1
|
|
20240425,115900,185005160,7930,7930,7930,7930,0
|
|
20240425,115800,185005160,7930,7930,7930,7930,0
|
|
20240425,115700,185005160,7930,7910,7930,7910,290
|
|
20240425,115600,182711240,7930,7930,7930,7930,0
|
|
20240425,115500,182711240,7930,7910,7930,7910,2
|
|
20240425,115400,182695400,7930,7930,7930,7930,0
|
|
20240425,115300,182695400,7930,7920,7930,7920,9
|
|
20240425,115200,182624110,7920,7930,7930,7920,90
|
|
20240425,115100,181910430,7930,7930,7930,7930,0
|
|
20240425,115000,181910430,7930,7930,7930,7910,24
|
|
20240425,114900,181720150,7920,7920,7920,7920,256
|
|
20240425,114800,179692630,7920,7920,7920,7910,796
|
|
20240425,114700,173394310,7920,7920,7920,7920,175
|
|
20240425,114600,172008310,7920,7920,7920,7920,63
|
|
20240425,114500,171509350,7920,7920,7920,7920,0
|
|
20240425,114400,171509350,7920,7910,7920,7910,201
|
|
20240425,114300,169919430,7910,7910,7910,7910,0
|
|
20240425,114200,169919430,7910,7910,7910,7910,0
|
|
20240425,114100,169919430,7910,7910,7910,7910,0
|
|
20240425,114000,169919430,7910,7910,7910,7910,0
|
|
20240425,113900,169919430,7910,7910,7910,7910,1277
|
|
20240425,113800,159818360,7910,7910,7910,7910,1
|
|
20240425,113700,159810450,7880,7900,7900,7880,500
|
|
20240425,113600,155867350,7910,7910,7910,7910,2
|
|
20240425,113500,155851530,7900,7900,7900,7900,1
|
|
20240425,113400,155843630,7920,7920,7920,7920,0
|
|
20240425,113300,155843630,7920,7920,7920,7920,0
|
|
20240425,113200,155843630,7920,7910,7920,7910,9
|
|
20240425,113100,155772430,7900,7900,7900,7900,0
|
|
20240425,113000,155772430,7900,7890,7900,7890,1545
|
|
20240425,112900,143578810,7890,7890,7890,7890,18
|
|
20240425,112800,143436790,7890,7890,7890,7890,1
|
|
20240425,112700,143428900,7890,7890,7890,7890,0
|
|
20240425,112600,143428900,7890,7880,7890,7880,71
|
|
20240425,112500,142869410,7890,7890,7890,7890,0
|
|
20240425,112400,142869410,7890,7890,7890,7890,0
|
|
20240425,112300,142869410,7890,7890,7890,7890,1
|
|
20240425,112200,142861520,7870,7870,7870,7870,0
|
|
20240425,112100,142861520,7870,7870,7870,7870,0
|
|
20240425,112000,142861520,7870,7870,7870,7870,0
|
|
20240425,111900,142861520,7870,7870,7870,7870,13
|
|
20240425,111800,142759210,7890,7890,7890,7890,0
|
|
20240425,111700,142759210,7890,7890,7890,7890,0
|
|
20240425,111600,142759210,7890,7870,7890,7870,20
|
|
20240425,111500,142601610,7870,7880,7880,7870,28
|
|
20240425,111400,142381240,7860,7860,7860,7860,0
|
|
20240425,111300,142381240,7860,7860,7860,7860,0
|
|
20240425,111200,142381240,7860,7860,7860,7860,0
|
|
20240425,111100,142381240,7860,7860,7860,7860,38
|
|
20240425,111000,142082560,7860,7860,7860,7860,0
|
|
20240425,110900,142082560,7860,7860,7860,7860,50
|
|
20240425,110800,141689560,7890,7890,7890,7890,1
|
|
20240425,110700,141681670,7890,7890,7890,7890,1
|
|
20240425,110600,141673780,7890,7890,7890,7890,0
|
|
20240425,110500,141673780,7890,7890,7890,7890,0
|
|
20240425,110400,141673780,7890,7890,7890,7890,1
|
|
20240425,110300,141665890,7860,7860,7860,7860,0
|
|
20240425,110200,141665890,7860,7860,7860,7860,0
|
|
20240425,110100,141665890,7860,7860,7860,7860,0
|
|
20240425,110000,141665890,7860,7860,7860,7860,0
|
|
20240425,105900,141665890,7860,7860,7860,7860,0
|
|
20240425,105800,141665890,7860,7860,7860,7860,0
|
|
20240425,105700,141665890,7860,7860,7860,7860,2
|
|
20240425,105600,141650170,7870,7870,7870,7870,50
|
|
20240425,105500,141256670,7860,7860,7860,7860,64
|
|
20240425,105400,140753630,7860,7860,7860,7860,0
|
|
20240425,105300,140753630,7860,7860,7860,7860,1
|
|
20240425,105200,140745770,7870,7870,7870,7870,1
|
|
20240425,105100,140737900,7860,7860,7860,7860,0
|
|
20240425,105000,140737900,7860,7860,7860,7860,11
|
|
20240425,104900,140651440,7860,7860,7860,7860,0
|
|
20240425,104800,140651440,7860,7860,7860,7860,0
|
|
20240425,104700,140651440,7860,7860,7860,7860,0
|
|
20240425,104600,140651440,7860,7870,7870,7860,450
|
|
20240425,104500,137109950,7880,7880,7880,7880,202
|
|
20240425,104400,135518190,7890,7890,7890,7890,0
|
|
20240425,104300,135518190,7890,7890,7890,7890,0
|
|
20240425,104200,135518190,7890,7890,7890,7890,0
|
|
20240425,104100,135518190,7890,7890,7890,7890,0
|
|
20240425,104000,135518190,7890,7890,7890,7890,12
|
|
20240425,103900,135423510,7870,7870,7870,7870,1
|
|
20240425,103800,135415640,7890,7890,7890,7890,2
|
|
20240425,103700,135399860,7890,7890,7890,7890,1
|
|
20240425,103600,135391970,7860,7860,7860,7860,0
|
|
20240425,103500,135391970,7860,7860,7860,7860,0
|
|
20240425,103400,135391970,7860,7860,7860,7860,256
|
|
20240425,103300,133379810,7870,7870,7870,7870,0
|
|
20240425,103200,133379810,7870,7870,7870,7870,1
|
|
20240425,103100,133371940,7870,7870,7870,7870,50
|
|
20240425,103000,132978440,7890,7890,7890,7890,0
|
|
20240425,102900,132978440,7890,7890,7890,7890,0
|
|
20240425,102800,132978440,7890,7890,7890,7890,1
|
|
20240425,102700,132970550,7890,7890,7890,7890,80
|
|
20240425,102600,132339350,7890,7890,7890,7890,2
|
|
20240425,102500,132323570,7870,7870,7870,7870,0
|
|
20240425,102400,132323570,7870,7870,7870,7870,1
|
|
20240425,102300,132315700,7880,7880,7880,7880,0
|
|
20240425,102200,132315700,7880,7880,7880,7880,28
|
|
20240425,102100,132095060,7890,7890,7890,7890,0
|
|
20240425,102000,132095060,7890,7890,7890,7890,30
|
|
20240425,101900,131858360,7890,7890,7890,7890,0
|
|
20240425,101800,131858360,7890,7890,7890,7890,0
|
|
20240425,101700,131858360,7890,7890,7890,7890,100
|
|
20240425,101600,131069360,7900,7900,7900,7900,0
|
|
20240425,101500,131069360,7900,7900,7900,7900,1
|
|
20240425,101400,131061460,7870,7870,7870,7870,6
|
|
20240425,101300,131014240,7870,7870,7870,7870,0
|
|
20240425,101200,131014240,7870,7870,7870,7870,0
|
|
20240425,101100,131014240,7870,7880,7880,7870,438
|
|
20240425,101000,127562900,7870,7890,7890,7870,2
|
|
20240425,100900,127547140,7900,7900,7900,7900,1
|
|
20240425,100800,127539240,7900,7900,7900,7900,0
|
|
20240425,100700,127539240,7900,7900,7900,7900,0
|
|
20240425,100600,127539240,7900,7900,7900,7900,28
|
|
20240425,100500,127318040,7900,7900,7900,7900,0
|
|
20240425,100400,127318040,7900,7860,7900,7860,2
|
|
20240425,100300,127302280,7850,7850,7850,7850,0
|
|
20240425,100200,127302280,7850,7850,7850,7850,1
|
|
20240425,100100,127294430,7850,7850,7850,7850,0
|
|
20240425,100000,127294430,7850,7850,7850,7850,20
|
|
20240425,095900,127137430,7850,7900,7900,7850,51
|
|
20240425,095800,126734580,7900,7850,7900,7850,5
|
|
20240425,095700,126695130,7900,7900,7900,7850,13
|
|
20240425,095600,126592930,7850,7900,7900,7850,2
|
|
20240425,095500,126577180,7850,7850,7850,7850,1
|
|
20240425,095400,126569330,7900,7900,7900,7900,1
|
|
20240425,095300,126561430,7850,7850,7850,7850,0
|
|
20240425,095200,126561430,7850,7900,7900,7850,2
|
|
20240425,095100,126545680,7850,7850,7850,7850,0
|
|
20240425,095000,126545680,7850,7850,7850,7850,3
|
|
20240425,094900,126522130,7850,7850,7900,7850,3
|
|
20240425,094800,126498530,7850,7850,7850,7850,101
|
|
20240425,094700,125705680,7890,7880,7890,7880,593
|
|
20240425,094600,121029520,7880,7880,7880,7880,0
|
|
20240425,094500,121029520,7880,7880,7880,7880,1
|
|
20240425,094400,121021640,7840,7840,7840,7840,0
|
|
20240425,094300,121021640,7840,7850,7850,7840,470
|
|
20240425,094200,117332820,7890,7890,7890,7890,1
|
|
20240425,094100,117324930,7850,7850,7850,7850,0
|
|
20240425,094000,117324930,7850,7850,7850,7850,0
|
|
20240425,093900,117324930,7850,7850,7850,7850,0
|
|
20240425,093800,117324930,7850,7850,7850,7850,1000
|
|
20240425,093700,109474930,7850,7850,7850,7850,0
|
|
20240425,093600,109474930,7850,7850,7850,7850,389
|
|
20240425,093500,106421280,7850,7850,7850,7850,77
|
|
20240425,093400,105816830,7860,7900,7900,7860,63
|
|
20240425,093300,105321610,7860,7860,7860,7860,1247
|
|
20240425,093200,95520190,7860,7900,7900,7860,201
|
|
20240425,093100,93940290,7860,7860,7860,7860,0
|
|
20240425,093000,93940290,7860,7860,7860,7860,40
|
|
20240425,092900,93625890,7860,7860,7860,7860,0
|
|
20240425,092800,93625890,7860,7870,7870,7860,2
|
|
20240425,092700,93610160,7900,7900,7900,7860,364
|
|
20240425,092600,90745100,7870,7870,7870,7870,1
|
|
20240425,092500,90737230,7900,7900,7900,7900,1
|
|
20240425,092400,90729330,7870,7870,7870,7870,1
|
|
20240425,092300,90721460,7900,7870,7900,7870,501
|
|
20240425,092200,86778560,7870,7880,7880,7870,20
|
|
20240425,092100,86621080,7880,7880,7880,7880,90
|
|
20240425,092000,85911880,7880,7880,7880,7880,0
|
|
20240425,091900,85911880,7880,7900,7900,7880,54
|
|
20240425,091800,85485300,7900,7900,7900,7900,275
|
|
20240425,091700,83312800,7900,7920,7920,7900,272
|
|
20240425,091600,81158860,7910,7900,7910,7900,422
|
|
20240425,091500,77824860,7900,7900,7900,7880,18
|
|
20240425,091400,77682680,7900,7890,7900,7870,384
|
|
20240425,091300,74652020,7880,7850,7880,7850,2241
|
|
20240425,091200,57018160,7840,7840,7840,7840,77
|
|
20240425,091100,56414480,7830,7830,7830,7830,48
|
|
20240425,091000,56038640,7830,7830,7830,7830,39
|
|
20240425,090900,55733270,7850,7850,7850,7850,10
|
|
20240425,090800,55654770,7850,7850,7850,7850,178
|
|
20240425,090700,54257470,7850,7850,7850,7850,225
|
|
20240425,090600,52491220,7850,7850,7850,7850,0
|
|
20240425,090500,52491220,7850,7820,7850,7790,3143
|
|
20240425,090400,27962310,7840,7840,7840,7830,1918
|
|
20240425,090300,12937170,7840,7840,7840,7840,0
|
|
20240425,090200,12937170,7840,7870,7870,7830,204
|
|
20240425,090100,11337750,7830,7910,7910,7830,127
|
|
20240425,090000,10341400,7880,7910,7910,7880,1200
|