736 lines
36 KiB
CSV
736 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,211300,1390555180,3250,3250,3250,3250,5274
|
|
20240425,211200,1390555180,3250,3250,3250,3250,0
|
|
20240425,211100,1390555180,3250,3250,3250,3250,0
|
|
20240425,211000,1390555180,3250,3250,3250,3250,0
|
|
20240425,210900,1390555180,3250,3250,3250,3250,0
|
|
20240425,210800,1390555180,3250,3250,3250,3250,0
|
|
20240425,210700,1390555180,3250,3250,3250,3250,0
|
|
20240425,210600,1390555180,3250,3250,3250,3250,0
|
|
20240425,210500,1390555180,3250,3250,3250,3250,0
|
|
20240425,210400,1390555180,3250,3250,3250,3250,0
|
|
20240425,210300,1390555180,3250,3250,3250,3250,0
|
|
20240425,210200,1390555180,3250,3250,3250,3250,0
|
|
20240425,210100,1390555180,3250,3250,3250,3250,0
|
|
20240425,210000,1390555180,3250,3250,3250,3250,0
|
|
20240425,205900,1390555180,3250,3250,3250,3250,0
|
|
20240425,205800,1390555180,3250,3250,3250,3250,0
|
|
20240425,205700,1390555180,3250,3250,3250,3250,0
|
|
20240425,205600,1390555180,3250,3250,3250,3250,0
|
|
20240425,205500,1390555180,3250,3250,3250,3250,0
|
|
20240425,205400,1390555180,3250,3250,3250,3250,0
|
|
20240425,205300,1390555180,3250,3250,3250,3250,0
|
|
20240425,205200,1390555180,3250,3250,3250,3250,0
|
|
20240425,205100,1390555180,3250,3250,3250,3250,0
|
|
20240425,205000,1390555180,3250,3250,3250,3250,0
|
|
20240425,204900,1390555180,3250,3250,3250,3250,0
|
|
20240425,204800,1390555180,3250,3250,3250,3250,0
|
|
20240425,204700,1390555180,3250,3250,3250,3250,0
|
|
20240425,204600,1390555180,3250,3250,3250,3250,0
|
|
20240425,204500,1390555180,3250,3250,3250,3250,0
|
|
20240425,204400,1390555180,3250,3250,3250,3250,0
|
|
20240425,204300,1390555180,3250,3250,3250,3250,5274
|
|
20240425,204200,1390555180,3250,3250,3250,3250,0
|
|
20240425,204100,1390555180,3250,3250,3250,3250,0
|
|
20240425,204000,1390555180,3250,3250,3250,3250,0
|
|
20240425,203900,1390555180,3250,3250,3250,3250,0
|
|
20240425,203800,1390555180,3250,3250,3250,3250,0
|
|
20240425,203700,1390555180,3250,3250,3250,3250,0
|
|
20240425,203600,1390555180,3250,3250,3250,3250,0
|
|
20240425,203500,1390555180,3250,3250,3250,3250,0
|
|
20240425,203400,1390555180,3250,3250,3250,3250,0
|
|
20240425,203300,1390555180,3250,3250,3250,3250,0
|
|
20240425,203200,1390555180,3250,3250,3250,3250,0
|
|
20240425,203100,1390555180,3250,3250,3250,3250,0
|
|
20240425,203000,1390555180,3250,3250,3250,3250,0
|
|
20240425,202900,1390555180,3250,3250,3250,3250,0
|
|
20240425,202800,1390555180,3250,3250,3250,3250,0
|
|
20240425,202700,1390555180,3250,3250,3250,3250,0
|
|
20240425,202600,1390555180,3250,3250,3250,3250,0
|
|
20240425,202500,1390555180,3250,3250,3250,3250,0
|
|
20240425,202400,1390555180,3250,3250,3250,3250,0
|
|
20240425,202300,1390555180,3250,3250,3250,3250,0
|
|
20240425,202200,1390555180,3250,3250,3250,3250,0
|
|
20240425,202100,1390555180,3250,3250,3250,3250,0
|
|
20240425,202000,1390555180,3250,3250,3250,3250,0
|
|
20240425,201900,1390555180,3250,3250,3250,3250,0
|
|
20240425,201800,1390555180,3250,3250,3250,3250,0
|
|
20240425,201700,1390555180,3250,3250,3250,3250,0
|
|
20240425,201600,1390555180,3250,3250,3250,3250,0
|
|
20240425,201500,1390555180,3250,3250,3250,3250,0
|
|
20240425,201400,1390555180,3250,3250,3250,3250,0
|
|
20240425,201300,1390555180,3250,3250,3250,3250,5274
|
|
20240425,201200,1390555180,3250,3250,3250,3250,0
|
|
20240425,201100,1390555180,3250,3250,3250,3250,0
|
|
20240425,201000,1390555180,3250,3250,3250,3250,0
|
|
20240425,200900,1390555180,3250,3250,3250,3250,0
|
|
20240425,200800,1390555180,3250,3250,3250,3250,0
|
|
20240425,200700,1390555180,3250,3250,3250,3250,0
|
|
20240425,200600,1390555180,3250,3250,3250,3250,0
|
|
20240425,200500,1390555180,3250,3250,3250,3250,0
|
|
20240425,200400,1390555180,3250,3250,3250,3250,0
|
|
20240425,200300,1390555180,3250,3250,3250,3250,0
|
|
20240425,200200,1390555180,3250,3250,3250,3250,0
|
|
20240425,200100,1390555180,3250,3250,3250,3250,0
|
|
20240425,200000,1390555180,3250,3250,3250,3250,0
|
|
20240425,195900,1390555180,3250,3250,3250,3250,0
|
|
20240425,195800,1390555180,3250,3250,3250,3250,0
|
|
20240425,195700,1390555180,3250,3250,3250,3250,0
|
|
20240425,195600,1390555180,3250,3250,3250,3250,0
|
|
20240425,195500,1390555180,3250,3250,3250,3250,0
|
|
20240425,195400,1390555180,3250,3250,3250,3250,0
|
|
20240425,195300,1390555180,3250,3250,3250,3250,0
|
|
20240425,195200,1390555180,3250,3250,3250,3250,0
|
|
20240425,195100,1390555180,3250,3250,3250,3250,0
|
|
20240425,195000,1390555180,3250,3250,3250,3250,0
|
|
20240425,194900,1390555180,3250,3250,3250,3250,0
|
|
20240425,194800,1390555180,3250,3250,3250,3250,0
|
|
20240425,194700,1390555180,3250,3250,3250,3250,0
|
|
20240425,194600,1390555180,3250,3250,3250,3250,0
|
|
20240425,194500,1390555180,3250,3250,3250,3250,0
|
|
20240425,194400,1390555180,3250,3250,3250,3250,0
|
|
20240425,194300,1390555180,3250,3250,3250,3250,5274
|
|
20240425,194200,1390555180,3250,3250,3250,3250,0
|
|
20240425,194100,1390555180,3250,3250,3250,3250,0
|
|
20240425,194000,1390555180,3250,3250,3250,3250,0
|
|
20240425,193900,1390555180,3250,3250,3250,3250,0
|
|
20240425,193800,1390555180,3250,3250,3250,3250,0
|
|
20240425,193700,1390555180,3250,3250,3250,3250,0
|
|
20240425,193600,1390555180,3250,3250,3250,3250,0
|
|
20240425,193500,1390555180,3250,3250,3250,3250,0
|
|
20240425,193400,1390555180,3250,3250,3250,3250,0
|
|
20240425,193300,1390555180,3250,3250,3250,3250,0
|
|
20240425,193200,1390555180,3250,3250,3250,3250,0
|
|
20240425,193100,1390555180,3250,3250,3250,3250,0
|
|
20240425,193000,1390555180,3250,3250,3250,3250,0
|
|
20240425,192900,1390555180,3250,3250,3250,3250,0
|
|
20240425,192800,1390555180,3250,3250,3250,3250,0
|
|
20240425,192700,1390555180,3250,3250,3250,3250,0
|
|
20240425,192600,1390555180,3250,3250,3250,3250,0
|
|
20240425,192500,1390555180,3250,3250,3250,3250,0
|
|
20240425,192400,1390555180,3250,3250,3250,3250,0
|
|
20240425,192300,1390555180,3250,3250,3250,3250,0
|
|
20240425,192200,1390555180,3250,3250,3250,3250,0
|
|
20240425,192100,1390555180,3250,3250,3250,3250,0
|
|
20240425,192000,1390555180,3250,3250,3250,3250,0
|
|
20240425,191900,1390555180,3250,3250,3250,3250,0
|
|
20240425,191800,1390555180,3250,3250,3250,3250,0
|
|
20240425,191700,1390555180,3250,3250,3250,3250,0
|
|
20240425,191600,1390555180,3250,3250,3250,3250,0
|
|
20240425,191500,1390555180,3250,3250,3250,3250,0
|
|
20240425,191400,1390555180,3250,3250,3250,3250,0
|
|
20240425,191300,1390555180,3250,3250,3250,3250,5274
|
|
20240425,191200,1390555180,3250,3250,3250,3250,0
|
|
20240425,191100,1390555180,3250,3250,3250,3250,0
|
|
20240425,191000,1390555180,3250,3250,3250,3250,0
|
|
20240425,190900,1390555180,3250,3250,3250,3250,0
|
|
20240425,190800,1390555180,3250,3250,3250,3250,0
|
|
20240425,190700,1390555180,3250,3250,3250,3250,0
|
|
20240425,190600,1390555180,3250,3250,3250,3250,0
|
|
20240425,190500,1390555180,3250,3250,3250,3250,0
|
|
20240425,190400,1390555180,3250,3250,3250,3250,0
|
|
20240425,190300,1390555180,3250,3250,3250,3250,0
|
|
20240425,190200,1390555180,3250,3250,3250,3250,0
|
|
20240425,190100,1390555180,3250,3250,3250,3250,0
|
|
20240425,190000,1390555180,3250,3250,3250,3250,0
|
|
20240425,185900,1390555180,3250,3250,3250,3250,0
|
|
20240425,185800,1390555180,3250,3250,3250,3250,0
|
|
20240425,185700,1390555180,3250,3250,3250,3250,0
|
|
20240425,185600,1390555180,3250,3250,3250,3250,0
|
|
20240425,185500,1390555180,3250,3250,3250,3250,0
|
|
20240425,185400,1390555180,3250,3250,3250,3250,0
|
|
20240425,185300,1390555180,3250,3250,3250,3250,0
|
|
20240425,185200,1390555180,3250,3250,3250,3250,0
|
|
20240425,185100,1390555180,3250,3250,3250,3250,0
|
|
20240425,185000,1390555180,3250,3250,3250,3250,0
|
|
20240425,184900,1390555180,3250,3250,3250,3250,0
|
|
20240425,184800,1390555180,3250,3250,3250,3250,0
|
|
20240425,184700,1390555180,3250,3250,3250,3250,0
|
|
20240425,184600,1390555180,3250,3250,3250,3250,0
|
|
20240425,184500,1390555180,3250,3250,3250,3250,0
|
|
20240425,184400,1390555180,3250,3250,3250,3250,0
|
|
20240425,184300,1390555180,3250,3250,3250,3250,5274
|
|
20240425,184200,1390555180,3250,3250,3250,3250,0
|
|
20240425,184100,1390555180,3250,3250,3250,3250,0
|
|
20240425,184000,1390555180,3250,3250,3250,3250,0
|
|
20240425,183900,1390555180,3250,3250,3250,3250,0
|
|
20240425,183800,1390555180,3250,3250,3250,3250,0
|
|
20240425,183700,1390555180,3250,3250,3250,3250,0
|
|
20240425,183600,1390555180,3250,3250,3250,3250,0
|
|
20240425,183500,1390555180,3250,3250,3250,3250,0
|
|
20240425,183400,1390555180,3250,3250,3250,3250,0
|
|
20240425,183300,1390555180,3250,3250,3250,3250,0
|
|
20240425,183200,1390555180,3250,3250,3250,3250,0
|
|
20240425,183100,1390555180,3250,3250,3250,3250,0
|
|
20240425,183000,1390555180,3250,3250,3250,3250,0
|
|
20240425,182900,1390555180,3250,3250,3250,3250,0
|
|
20240425,182800,1390555180,3250,3250,3250,3250,0
|
|
20240425,182700,1390555180,3250,3250,3250,3250,0
|
|
20240425,182600,1390555180,3250,3250,3250,3250,0
|
|
20240425,182500,1390555180,3250,3250,3250,3250,0
|
|
20240425,182400,1390555180,3250,3250,3250,3250,0
|
|
20240425,182300,1390555180,3250,3250,3250,3250,0
|
|
20240425,182200,1390555180,3250,3250,3250,3250,0
|
|
20240425,182100,1390555180,3250,3250,3250,3250,0
|
|
20240425,182000,1390555180,3250,3250,3250,3250,0
|
|
20240425,181900,1390555180,3250,3250,3250,3250,0
|
|
20240425,181800,1390555180,3250,3250,3250,3250,0
|
|
20240425,181700,1390555180,3250,3250,3250,3250,0
|
|
20240425,181600,1390555180,3250,3250,3250,3250,0
|
|
20240425,181500,1390555180,3250,3250,3250,3250,0
|
|
20240425,181400,1390555180,3250,3250,3250,3250,0
|
|
20240425,181300,1390555180,3250,3250,3250,3250,5274
|
|
20240425,181200,1390555180,3250,3250,3250,3250,0
|
|
20240425,181100,1390555180,3250,3250,3250,3250,0
|
|
20240425,181000,1390555180,3250,3250,3250,3250,0
|
|
20240425,180900,1390555180,3250,3250,3250,3250,0
|
|
20240425,180800,1390555180,3250,3250,3250,3250,0
|
|
20240425,180700,1390555180,3250,3250,3250,3250,0
|
|
20240425,180600,1390555180,3250,3250,3250,3250,0
|
|
20240425,180500,1390555180,3250,3250,3250,3250,0
|
|
20240425,180400,1390555180,3250,3250,3250,3250,0
|
|
20240425,180300,1390555180,3250,3250,3250,3250,0
|
|
20240425,180200,1390555180,3250,3250,3250,3250,0
|
|
20240425,180100,1390555180,3250,3250,3250,3250,0
|
|
20240425,180000,1390555180,3250,3250,3250,3250,0
|
|
20240425,175900,1390555180,3250,3250,3250,3250,0
|
|
20240425,175800,1390555180,3250,3250,3250,3250,0
|
|
20240425,175700,1390555180,3250,3250,3250,3250,0
|
|
20240425,175600,1390555180,3250,3250,3250,3250,0
|
|
20240425,175500,1390555180,3250,3250,3250,3250,0
|
|
20240425,175400,1390555180,3250,3250,3250,3250,0
|
|
20240425,175300,1390555180,3250,3250,3250,3250,0
|
|
20240425,175200,1390555180,3250,3250,3250,3250,0
|
|
20240425,175100,1390555180,3250,3250,3250,3250,0
|
|
20240425,175000,1390555180,3250,3250,3250,3250,0
|
|
20240425,174900,1390555180,3250,3250,3250,3250,0
|
|
20240425,174800,1390555180,3250,3250,3250,3250,0
|
|
20240425,174700,1390555180,3250,3250,3250,3250,0
|
|
20240425,174600,1390555180,3250,3250,3250,3250,0
|
|
20240425,174500,1390555180,3250,3250,3250,3250,0
|
|
20240425,174400,1390555180,3250,3250,3250,3250,0
|
|
20240425,174300,1390555180,3250,3250,3250,3250,5274
|
|
20240425,174200,1390555180,3250,3250,3250,3250,0
|
|
20240425,174100,1390555180,3250,3250,3250,3250,0
|
|
20240425,174000,1390555180,3250,3250,3250,3250,0
|
|
20240425,173900,1390555180,3250,3250,3250,3250,0
|
|
20240425,173800,1390555180,3250,3250,3250,3250,0
|
|
20240425,173700,1390555180,3250,3250,3250,3250,0
|
|
20240425,173600,1390555180,3250,3250,3250,3250,0
|
|
20240425,173500,1390555180,3250,3250,3250,3250,0
|
|
20240425,173400,1390555180,3250,3250,3250,3250,0
|
|
20240425,173300,1390555180,3250,3250,3250,3250,0
|
|
20240425,173200,1390555180,3250,3250,3250,3250,0
|
|
20240425,173100,1390555180,3250,3250,3250,3250,0
|
|
20240425,173000,1390555180,3250,3250,3250,3250,0
|
|
20240425,172900,1390555180,3250,3250,3250,3250,0
|
|
20240425,172800,1390555180,3250,3250,3250,3250,0
|
|
20240425,172700,1390555180,3250,3250,3250,3250,0
|
|
20240425,172600,1390555180,3250,3250,3250,3250,0
|
|
20240425,172500,1390555180,3250,3250,3250,3250,0
|
|
20240425,172400,1390555180,3250,3250,3250,3250,0
|
|
20240425,172300,1390555180,3250,3250,3250,3250,0
|
|
20240425,172200,1390555180,3250,3250,3250,3250,0
|
|
20240425,172100,1390555180,3250,3250,3250,3250,0
|
|
20240425,172000,1390555180,3250,3250,3250,3250,0
|
|
20240425,171900,1390555180,3250,3250,3250,3250,0
|
|
20240425,171800,1390555180,3250,3250,3250,3250,0
|
|
20240425,171700,1390555180,3250,3250,3250,3250,0
|
|
20240425,171600,1390555180,3250,3250,3250,3250,0
|
|
20240425,171500,1390555180,3250,3250,3250,3250,0
|
|
20240425,171400,1390555180,3250,3250,3250,3250,0
|
|
20240425,171300,1390555180,3250,3250,3250,3250,5274
|
|
20240425,171200,1390555180,3250,3250,3250,3250,0
|
|
20240425,171100,1390555180,3250,3250,3250,3250,0
|
|
20240425,171000,1390555180,3250,3250,3250,3250,0
|
|
20240425,170900,1390555180,3250,3250,3250,3250,0
|
|
20240425,170800,1390555180,3250,3250,3250,3250,0
|
|
20240425,170700,1390555180,3250,3250,3250,3250,0
|
|
20240425,170600,1390555180,3250,3250,3250,3250,0
|
|
20240425,170500,1390555180,3250,3250,3250,3250,0
|
|
20240425,170400,1390555180,3250,3250,3250,3250,0
|
|
20240425,170300,1390555180,3250,3250,3250,3250,0
|
|
20240425,170200,1390555180,3250,3250,3250,3250,0
|
|
20240425,170100,1390555180,3250,3250,3250,3250,0
|
|
20240425,170000,1390555180,3250,3250,3250,3250,0
|
|
20240425,165900,1390555180,3250,3250,3250,3250,0
|
|
20240425,165800,1390555180,3250,3250,3250,3250,0
|
|
20240425,165700,1390555180,3250,3250,3250,3250,0
|
|
20240425,165600,1390555180,3250,3250,3250,3250,0
|
|
20240425,165500,1390555180,3250,3250,3250,3250,0
|
|
20240425,165400,1390555180,3250,3250,3250,3250,0
|
|
20240425,165300,1390555180,3250,3250,3250,3250,0
|
|
20240425,165200,1390555180,3250,3250,3250,3250,0
|
|
20240425,165100,1390555180,3250,3250,3250,3250,0
|
|
20240425,165000,1390555180,3250,3250,3250,3250,0
|
|
20240425,164900,1390555180,3250,3250,3250,3250,0
|
|
20240425,164800,1390555180,3250,3250,3250,3250,0
|
|
20240425,164700,1390555180,3250,3250,3250,3250,0
|
|
20240425,164600,1390555180,3250,3250,3250,3250,0
|
|
20240425,164500,1390555180,3250,3250,3250,3250,0
|
|
20240425,164400,1390555180,3250,3250,3250,3250,0
|
|
20240425,164300,1390555180,3250,3250,3250,3250,5274
|
|
20240425,164200,1390555180,3250,3250,3250,3250,0
|
|
20240425,164100,1390555180,3250,3250,3250,3250,0
|
|
20240425,164000,1390555180,3250,3250,3250,3250,0
|
|
20240425,163900,1390555180,3250,3250,3250,3250,0
|
|
20240425,163800,1390555180,3250,3250,3250,3250,0
|
|
20240425,163700,1390555180,3250,3250,3250,3250,0
|
|
20240425,163600,1390555180,3250,3250,3250,3250,0
|
|
20240425,163500,1390555180,3250,3250,3250,3250,0
|
|
20240425,163400,1390555180,3250,3250,3250,3250,0
|
|
20240425,163300,1390555180,3250,3250,3250,3250,0
|
|
20240425,163200,1390555180,3250,3250,3250,3250,0
|
|
20240425,163100,1390555180,3250,3250,3250,3250,0
|
|
20240425,163000,1390555180,3250,3250,3250,3250,0
|
|
20240425,162900,1390555180,3250,3250,3250,3250,0
|
|
20240425,162800,1390555180,3250,3250,3250,3250,0
|
|
20240425,162700,1390555180,3250,3250,3250,3250,0
|
|
20240425,162600,1390555180,3250,3250,3250,3250,0
|
|
20240425,162500,1390555180,3250,3250,3250,3250,0
|
|
20240425,162400,1390555180,3250,3250,3250,3250,0
|
|
20240425,162300,1390555180,3250,3250,3250,3250,0
|
|
20240425,162200,1390555180,3250,3250,3250,3250,0
|
|
20240425,162100,1390555180,3250,3250,3250,3250,0
|
|
20240425,162000,1390555180,3250,3250,3250,3250,0
|
|
20240425,161900,1390555180,3250,3250,3250,3250,0
|
|
20240425,161800,1390555180,3250,3250,3250,3250,0
|
|
20240425,161700,1390555180,3250,3250,3250,3250,0
|
|
20240425,161600,1390555180,3250,3250,3250,3250,0
|
|
20240425,161500,1390555180,3250,3250,3250,3250,0
|
|
20240425,161400,1390555180,3250,3250,3250,3250,0
|
|
20240425,161300,1390555180,3250,3250,3250,3250,5274
|
|
20240425,161200,1390555180,3250,3250,3250,3250,0
|
|
20240425,161100,1390555180,3250,3250,3250,3250,0
|
|
20240425,161000,1390555180,3250,3250,3250,3250,0
|
|
20240425,160900,1390555180,3250,3250,3250,3250,0
|
|
20240425,160800,1390555180,3250,3250,3250,3250,0
|
|
20240425,160700,1390555180,3250,3250,3250,3250,0
|
|
20240425,160600,1390555180,3250,3250,3250,3250,0
|
|
20240425,160500,1390555180,3250,3250,3250,3250,0
|
|
20240425,160400,1390555180,3250,3250,3250,3250,0
|
|
20240425,160300,1390555180,3250,3250,3250,3250,0
|
|
20240425,160200,1390555180,3250,3250,3250,3250,0
|
|
20240425,160100,1390555180,3250,3250,3250,3250,0
|
|
20240425,160000,1390555180,3250,3250,3250,3250,0
|
|
20240425,155900,1390555180,3250,3250,3250,3250,0
|
|
20240425,155800,1390555180,3250,3250,3250,3250,0
|
|
20240425,155700,1390555180,3250,3250,3250,3250,0
|
|
20240425,155600,1390555180,3250,3250,3250,3250,0
|
|
20240425,155500,1390555180,3250,3250,3250,3250,0
|
|
20240425,155400,1390555180,3250,3250,3250,3250,0
|
|
20240425,155300,1390555180,3250,3250,3250,3250,0
|
|
20240425,155200,1390555180,3250,3250,3250,3250,0
|
|
20240425,155100,1390555180,3250,3250,3250,3250,0
|
|
20240425,155000,1390555180,3250,3250,3250,3250,0
|
|
20240425,154900,1390555180,3250,3250,3250,3250,0
|
|
20240425,154800,1390555180,3250,3250,3250,3250,0
|
|
20240425,154700,1390555180,3250,3250,3250,3250,0
|
|
20240425,154600,1390555180,3250,3250,3250,3250,0
|
|
20240425,154500,1390555180,3250,3250,3250,3250,0
|
|
20240425,154400,1390555180,3250,3250,3250,3250,0
|
|
20240425,154300,1390555180,3250,3250,3250,3250,5274
|
|
20240425,154200,1390555180,3250,3250,3250,3250,0
|
|
20240425,154100,1390555180,3250,3250,3250,3250,0
|
|
20240425,154000,1390555180,3250,3250,3250,3250,0
|
|
20240425,153900,1390555180,3250,3250,3250,3250,0
|
|
20240425,153800,1390555180,3250,3250,3250,3250,0
|
|
20240425,153700,1390555180,3250,3250,3250,3250,0
|
|
20240425,153600,1390555180,3250,3250,3250,3250,0
|
|
20240425,153500,1390555180,3250,3250,3250,3250,0
|
|
20240425,153400,1390555180,3250,3250,3250,3250,0
|
|
20240425,153300,1390555180,3250,3250,3250,3250,0
|
|
20240425,153200,1390555180,3250,3250,3250,3250,0
|
|
20240425,153100,1390555180,3250,3250,3250,3250,0
|
|
20240425,153000,1390555180,3250,3250,3250,3250,5274
|
|
20240425,152900,1373414680,3230,3230,3230,3230,0
|
|
20240425,152800,1373414680,3230,3230,3230,3230,0
|
|
20240425,152700,1373414680,3230,3230,3230,3230,0
|
|
20240425,152600,1373414680,3230,3230,3230,3230,0
|
|
20240425,152500,1373414680,3230,3230,3230,3230,0
|
|
20240425,152400,1373414680,3230,3230,3230,3230,0
|
|
20240425,152300,1373414680,3230,3230,3230,3230,0
|
|
20240425,152200,1373414680,3230,3230,3230,3230,0
|
|
20240425,152100,1373414680,3230,3230,3230,3230,0
|
|
20240425,152000,1373414680,3230,3230,3230,3230,0
|
|
20240425,151900,1373414680,3230,3230,3235,3230,7
|
|
20240425,151800,1373392060,3230,3225,3230,3225,953
|
|
20240425,151700,1370318630,3230,3220,3230,3220,6
|
|
20240425,151600,1370299280,3240,3225,3240,3225,274
|
|
20240425,151500,1369414155,3235,3215,3245,3215,1140
|
|
20240425,151400,1365733515,3220,3215,3220,3210,1979
|
|
20240425,151300,1359375375,3215,3220,3220,3215,1052
|
|
20240425,151200,1355988275,3215,3220,3230,3215,2946
|
|
20240425,151100,1346493585,3220,3220,3220,3215,858
|
|
20240425,151000,1343734605,3220,3225,3225,3220,21110
|
|
20240425,150900,1275754630,3225,3220,3225,3220,82
|
|
20240425,150800,1275490560,3220,3230,3230,3220,2119
|
|
20240425,150700,1268653575,3230,3235,3245,3230,109
|
|
20240425,150600,1268300680,3230,3230,3230,3225,9063
|
|
20240425,150500,1239037205,3235,3240,3240,3235,6843
|
|
20240425,150400,1216894260,3240,3250,3250,3240,4080
|
|
20240425,150300,1203669955,3255,3245,3255,3245,1223
|
|
20240425,150200,1199691150,3245,3240,3245,3240,48
|
|
20240425,150100,1199535490,3240,3250,3250,3240,1857
|
|
20240425,150000,1193513045,3250,3265,3270,3250,1025
|
|
20240425,145900,1190181605,3270,3265,3270,3265,540
|
|
20240425,145800,1188417220,3245,3250,3265,3245,1922
|
|
20240425,145700,1182170425,3245,3250,3250,3240,2089
|
|
20240425,145600,1175398190,3250,3260,3260,3250,11654
|
|
20240425,145500,1137509860,3260,3260,3265,3260,1674
|
|
20240425,145400,1132052605,3260,3270,3270,3260,1213
|
|
20240425,145300,1128092895,3270,3270,3270,3270,50
|
|
20240425,145200,1127929395,3280,3285,3285,3280,8
|
|
20240425,145100,1127903120,3285,3285,3285,3285,79
|
|
20240425,145000,1127643605,3285,3265,3290,3265,168
|
|
20240425,144900,1127091925,3295,3290,3300,3290,2000
|
|
20240425,144800,1120507965,3260,3290,3290,3260,2031
|
|
20240425,144700,1113875750,3285,3285,3285,3285,90
|
|
20240425,144600,1113580100,3285,3285,3285,3285,0
|
|
20240425,144500,1113580100,3285,3285,3285,3285,3039
|
|
20240425,144400,1103596985,3290,3290,3290,3290,0
|
|
20240425,144300,1103596985,3290,3290,3290,3290,0
|
|
20240425,144200,1103596985,3290,3265,3290,3265,1004
|
|
20240425,144100,1100318865,3265,3265,3265,3265,1
|
|
20240425,144000,1100315600,3265,3265,3265,3265,0
|
|
20240425,143900,1100315600,3265,3265,3265,3265,1000
|
|
20240425,143800,1097050600,3265,3265,3265,3265,434
|
|
20240425,143700,1095633590,3270,3275,3275,3270,173
|
|
20240425,143600,1095067020,3270,3270,3270,3270,14
|
|
20240425,143500,1095021240,3270,3270,3270,3270,69
|
|
20240425,143400,1094795610,3265,3265,3265,3265,700
|
|
20240425,143300,1092510110,3270,3270,3270,3265,1051
|
|
20240425,143200,1089077945,3270,3275,3275,3270,16231
|
|
20240425,143100,1035998550,3280,3280,3280,3280,475
|
|
20240425,143000,1034440550,3275,3275,3275,3275,200
|
|
20240425,142900,1033785550,3275,3275,3275,3275,101
|
|
20240425,142800,1033454775,3275,3275,3275,3275,345
|
|
20240425,142700,1032324900,3275,3275,3275,3275,93
|
|
20240425,142600,1032020325,3275,3275,3275,3275,94
|
|
20240425,142500,1031712475,3275,3280,3280,3275,1456
|
|
20240425,142400,1026943875,3280,3280,3280,3280,357
|
|
20240425,142300,1025772915,3280,3280,3280,3280,0
|
|
20240425,142200,1025772915,3280,3280,3280,3280,118
|
|
20240425,142100,1025385875,3275,3280,3280,3275,6040
|
|
20240425,142000,1005584195,3280,3280,3280,3280,0
|
|
20240425,141900,1005584195,3280,3280,3280,3280,58
|
|
20240425,141800,1005393955,3285,3285,3285,3285,920
|
|
20240425,141700,1002371755,3290,3290,3290,3290,0
|
|
20240425,141600,1002371755,3290,3290,3290,3290,0
|
|
20240425,141500,1002371755,3290,3285,3290,3285,905
|
|
20240425,141400,999398805,3285,3285,3285,3285,10
|
|
20240425,141300,999365955,3290,3290,3290,3290,319
|
|
20240425,141200,998316445,3295,3300,3300,3295,138
|
|
20240425,141100,997861650,3300,3300,3300,3300,0
|
|
20240425,141000,997861650,3300,3300,3300,3300,0
|
|
20240425,140900,997861650,3300,3300,3305,3300,151
|
|
20240425,140800,997362795,3300,3305,3305,3300,190
|
|
20240425,140700,996735230,3300,3295,3300,3295,22
|
|
20240425,140600,996662720,3295,3295,3295,3295,1
|
|
20240425,140500,996659425,3315,3315,3315,3315,0
|
|
20240425,140400,996659425,3315,3315,3315,3315,0
|
|
20240425,140300,996659425,3315,3315,3315,3315,0
|
|
20240425,140200,996659425,3315,3315,3315,3315,68
|
|
20240425,140100,996434005,3325,3325,3325,3325,0
|
|
20240425,140000,996434005,3325,3325,3325,3325,0
|
|
20240425,135900,996434005,3325,3325,3325,3325,0
|
|
20240425,135800,996434005,3325,3325,3325,3325,0
|
|
20240425,135700,996434005,3325,3290,3325,3290,1437
|
|
20240425,135600,991679715,3290,3290,3290,3290,4
|
|
20240425,135500,991666555,3290,3290,3290,3290,4
|
|
20240425,135400,991653395,3285,3285,3285,3285,0
|
|
20240425,135300,991653395,3285,3300,3300,3285,3000
|
|
20240425,135200,981771260,3300,3300,3300,3300,4395
|
|
20240425,135100,967267760,3330,3330,3330,3330,0
|
|
20240425,135000,967267760,3330,3330,3330,3330,0
|
|
20240425,134900,967267760,3330,3290,3335,3290,6384
|
|
20240425,134800,946069125,3290,3290,3290,3290,1300
|
|
20240425,134700,941792125,3290,3290,3290,3290,225
|
|
20240425,134600,941051875,3290,3290,3290,3290,100
|
|
20240425,134500,940722875,3290,3290,3290,3290,0
|
|
20240425,134400,940722875,3290,3295,3295,3290,1108
|
|
20240425,134300,937077435,3295,3295,3295,3295,0
|
|
20240425,134200,937077435,3295,3295,3295,3295,0
|
|
20240425,134100,937077435,3295,3295,3295,3295,0
|
|
20240425,134000,937077435,3295,3295,3295,3295,0
|
|
20240425,133900,937077435,3295,3295,3295,3295,0
|
|
20240425,133800,937077435,3295,3295,3295,3295,0
|
|
20240425,133700,937077435,3295,3295,3295,3295,0
|
|
20240425,133600,937077435,3295,3295,3295,3295,0
|
|
20240425,133500,937077435,3295,3295,3295,3295,0
|
|
20240425,133400,937077435,3295,3295,3295,3295,0
|
|
20240425,133300,937077435,3295,3295,3295,3295,0
|
|
20240425,133200,937077435,3295,3295,3295,3295,1
|
|
20240425,133100,937074140,3300,3300,3300,3300,0
|
|
20240425,133000,937074140,3300,3300,3300,3300,0
|
|
20240425,132900,937074140,3300,3295,3300,3295,1960
|
|
20240425,132800,930613440,3300,3300,3300,3300,0
|
|
20240425,132700,930613440,3300,3300,3300,3300,0
|
|
20240425,132600,930613440,3300,3295,3300,3295,804
|
|
20240425,132500,927960390,3295,3295,3295,3295,1
|
|
20240425,132400,927957095,3290,3290,3290,3290,0
|
|
20240425,132300,927957095,3290,3290,3295,3290,31
|
|
20240425,132200,927855100,3290,3290,3290,3290,74
|
|
20240425,132100,927611640,3290,3290,3290,3290,0
|
|
20240425,132000,927611640,3290,3290,3290,3290,100
|
|
20240425,131900,927282640,3290,3290,3290,3290,13
|
|
20240425,131800,927239870,3290,3290,3290,3290,20
|
|
20240425,131700,927174070,3290,3290,3290,3290,1422
|
|
20240425,131600,922495690,3290,3295,3295,3290,1211
|
|
20240425,131500,918506445,3300,3300,3300,3295,715
|
|
20240425,131400,916149445,3305,3305,3305,3305,0
|
|
20240425,131300,916149445,3305,3305,3305,3305,55
|
|
20240425,131200,915967670,3295,3295,3295,3295,0
|
|
20240425,131100,915967670,3295,3300,3300,3295,200
|
|
20240425,131000,915307820,3310,3310,3310,3310,0
|
|
20240425,130900,915307820,3310,3305,3310,3305,114
|
|
20240425,130800,914930980,3310,3310,3310,3310,10
|
|
20240425,130700,914897880,3315,3305,3315,3305,119
|
|
20240425,130600,914503615,3295,3295,3295,3295,0
|
|
20240425,130500,914503615,3295,3295,3295,3295,0
|
|
20240425,130400,914503615,3295,3295,3295,3295,0
|
|
20240425,130300,914503615,3295,3300,3300,3295,843
|
|
20240425,130200,911723640,3300,3300,3300,3300,0
|
|
20240425,130100,911723640,3300,3300,3300,3300,7
|
|
20240425,130000,911700540,3300,3300,3300,3300,0
|
|
20240425,125900,911700540,3300,3300,3300,3300,50
|
|
20240425,125800,911535540,3295,3295,3295,3295,0
|
|
20240425,125700,911535540,3295,3295,3295,3295,0
|
|
20240425,125600,911535540,3295,3295,3295,3295,0
|
|
20240425,125500,911535540,3295,3295,3295,3295,100
|
|
20240425,125400,911206040,3300,3300,3300,3300,25
|
|
20240425,125300,911123540,3300,3300,3300,3300,0
|
|
20240425,125200,911123540,3300,3300,3300,3300,5
|
|
20240425,125100,911107040,3300,3300,3300,3300,911
|
|
20240425,125000,908100740,3300,3300,3300,3300,89
|
|
20240425,124900,907807040,3300,3310,3310,3300,81
|
|
20240425,124800,907539700,3300,3300,3300,3300,0
|
|
20240425,124700,907539700,3300,3300,3300,3300,1049
|
|
20240425,124600,904078000,3300,3300,3300,3300,4
|
|
20240425,124500,904064800,3295,3295,3295,3295,1664
|
|
20240425,124400,898581920,3290,3290,3290,3290,600
|
|
20240425,124300,896607920,3290,3290,3290,3290,32
|
|
20240425,124200,896502640,3290,3290,3290,3290,0
|
|
20240425,124100,896502640,3290,3290,3290,3290,402
|
|
20240425,124000,895180060,3295,3295,3295,3295,187
|
|
20240425,123900,894563895,3300,3300,3300,3300,0
|
|
20240425,123800,894563895,3300,3300,3300,3300,6
|
|
20240425,123700,894544095,3295,3295,3295,3295,1
|
|
20240425,123600,894540800,3295,3295,3295,3295,0
|
|
20240425,123500,894540800,3295,3295,3295,3295,0
|
|
20240425,123400,894540800,3295,3295,3295,3295,0
|
|
20240425,123300,894540800,3295,3310,3310,3295,1989
|
|
20240425,123200,887970090,3310,3310,3310,3310,0
|
|
20240425,123100,887970090,3310,3310,3310,3310,0
|
|
20240425,123000,887970090,3310,3310,3310,3310,0
|
|
20240425,122900,887970090,3310,3310,3310,3310,4
|
|
20240425,122800,887956850,3315,3315,3315,3315,0
|
|
20240425,122700,887956850,3315,3315,3315,3315,0
|
|
20240425,122600,887956850,3315,3310,3315,3310,33
|
|
20240425,122500,887847605,3305,3305,3305,3305,200
|
|
20240425,122400,887186605,3305,3305,3305,3305,1
|
|
20240425,122300,887183300,3305,3305,3305,3305,0
|
|
20240425,122200,887183300,3305,3300,3305,3300,952
|
|
20240425,122100,884037440,3305,3315,3315,3305,1654
|
|
20240425,122000,878563130,3315,3320,3320,3315,11
|
|
20240425,121900,878526615,3320,3320,3320,3320,0
|
|
20240425,121800,878526615,3320,3320,3320,3320,21
|
|
20240425,121700,878456895,3320,3320,3320,3320,1274
|
|
20240425,121600,874227215,3325,3330,3330,3325,585
|
|
20240425,121500,872279340,3335,3335,3335,3335,0
|
|
20240425,121400,872279340,3335,3335,3335,3335,60
|
|
20240425,121300,872079240,3335,3335,3335,3335,307
|
|
20240425,121200,871055395,3340,3340,3340,3340,0
|
|
20240425,121100,871055395,3340,3345,3345,3340,639
|
|
20240425,121000,868920690,3345,3345,3345,3345,1
|
|
20240425,120900,868917345,3350,3345,3350,3345,1904
|
|
20240425,120800,862548445,3345,3345,3345,3345,123
|
|
20240425,120700,862137010,3345,3360,3360,3345,1075
|
|
20240425,120600,858532710,3365,3365,3365,3365,0
|
|
20240425,120500,858532710,3365,3365,3365,3365,56
|
|
20240425,120400,858344270,3365,3360,3365,3360,6
|
|
20240425,120300,858324090,3370,3375,3375,3365,652
|
|
20240425,120200,856124330,3375,3380,3380,3375,11
|
|
20240425,120100,856087155,3380,3380,3380,3380,0
|
|
20240425,120000,856087155,3380,3385,3385,3380,163
|
|
20240425,115900,855536205,3380,3405,3405,3380,4268
|
|
20240425,115800,841003815,3405,3365,3410,3365,8840
|
|
20240425,115700,810977245,3375,3375,3375,3375,0
|
|
20240425,115600,810977245,3375,3370,3375,3370,55
|
|
20240425,115500,810791675,3380,3365,3380,3365,1539
|
|
20240425,115400,805604535,3360,3360,3360,3360,325
|
|
20240425,115300,804512535,3365,3340,3365,3340,470
|
|
20240425,115200,802938085,3350,3340,3350,3340,80
|
|
20240425,115100,802670760,3330,3335,3335,3330,1309
|
|
20240425,115000,798310305,3335,3335,3335,3335,100
|
|
20240425,114900,797976805,3340,3340,3340,3340,1000
|
|
20240425,114800,794636805,3345,3345,3345,3345,793
|
|
20240425,114700,791984220,3345,3350,3350,3345,1194
|
|
20240425,114600,787984820,3355,3365,3365,3355,790
|
|
20240425,114500,785330195,3365,3340,3365,3340,5401
|
|
20240425,114400,767223545,3340,3325,3340,3325,3101
|
|
20240425,114300,756873540,3325,3325,3325,3325,420
|
|
20240425,114200,755477040,3310,3320,3320,3310,3077
|
|
20240425,114100,745273805,3320,3315,3320,3315,594
|
|
20240425,114000,743301730,3335,3335,3335,3335,0
|
|
20240425,113900,743301730,3335,3335,3335,3335,1
|
|
20240425,113800,743298395,3335,3295,3335,3295,11131
|
|
20240425,113700,706391815,3300,3300,3300,3300,1
|
|
20240425,113600,706388515,3300,3300,3300,3300,9
|
|
20240425,113500,706358815,3295,3300,3300,3295,31
|
|
20240425,113400,706256665,3300,3300,3300,3300,189
|
|
20240425,113300,705632965,3300,3295,3300,3295,16
|
|
20240425,113200,705580240,3295,3295,3295,3295,36
|
|
20240425,113100,705461620,3295,3295,3295,3295,9
|
|
20240425,113000,705431965,3295,3295,3295,3295,12
|
|
20240425,112900,705392425,3295,3295,3295,3295,8
|
|
20240425,112800,705366065,3295,3295,3295,3295,62
|
|
20240425,112700,705161775,3300,3295,3300,3295,1464
|
|
20240425,112600,700331955,3290,3290,3290,3290,1212
|
|
20240425,112500,696344475,3290,3290,3290,3290,4
|
|
20240425,112400,696331315,3290,3290,3290,3290,220
|
|
20240425,112300,695607515,3290,3290,3290,3290,319
|
|
20240425,112200,694558005,3295,3295,3295,3295,55
|
|
20240425,112100,694376780,3295,3295,3295,3295,21
|
|
20240425,112000,694307585,3295,3295,3295,3295,308
|
|
20240425,111900,693292725,3310,3310,3310,3310,0
|
|
20240425,111800,693292725,3310,3295,3310,3295,4148
|
|
20240425,111700,679600445,3290,3290,3290,3290,10
|
|
20240425,111600,679567545,3290,3275,3290,3275,5208
|
|
20240425,111500,662455040,3280,3280,3280,3280,1000
|
|
20240425,111400,659175040,3285,3280,3285,3280,1832
|
|
20240425,111300,653161630,3280,3280,3280,3280,1533
|
|
20240425,111200,648133390,3280,3280,3280,3280,60
|
|
20240425,111100,647936590,3280,3280,3280,3280,10
|
|
20240425,111000,647903790,3275,3275,3275,3275,0
|
|
20240425,110900,647903790,3275,3275,3275,3275,988
|
|
20240425,110800,644668090,3270,3270,3270,3270,124
|
|
20240425,110700,644262610,3270,3270,3270,3270,0
|
|
20240425,110600,644262610,3270,3270,3270,3270,1
|
|
20240425,110500,644259340,3270,3270,3270,3270,0
|
|
20240425,110400,644259340,3270,3270,3270,3270,459
|
|
20240425,110300,642758410,3265,3265,3265,3265,0
|
|
20240425,110200,642758410,3265,3265,3265,3265,236
|
|
20240425,110100,641987870,3265,3260,3265,3260,1828
|
|
20240425,110000,636025130,3260,3255,3260,3255,320
|
|
20240425,105900,634983180,3255,3260,3260,3255,1000
|
|
20240425,105800,631727740,3255,3255,3265,3255,849
|
|
20240425,105700,628963965,3255,3270,3270,3255,906
|
|
20240425,105600,626010750,3265,3270,3270,3265,50
|
|
20240425,105500,625847255,3265,3265,3265,3265,0
|
|
20240425,105400,625847255,3265,3265,3265,3265,0
|
|
20240425,105300,625847255,3265,3265,3265,3265,116
|
|
20240425,105200,625468515,3265,3265,3265,3265,0
|
|
20240425,105100,625468515,3265,3265,3265,3265,500
|
|
20240425,105000,623836015,3265,3265,3265,3265,20
|
|
20240425,104900,623770715,3260,3260,3260,3260,96
|
|
20240425,104800,623457755,3265,3265,3265,3265,51
|
|
20240425,104700,623291240,3265,3265,3265,3265,8
|
|
20240425,104600,623265120,3255,3255,3255,3255,350
|
|
20240425,104500,622125870,3260,3260,3265,3260,193
|
|
20240425,104400,621496660,3260,3265,3265,3255,6410
|
|
20240425,104300,600594255,3270,3270,3270,3265,120
|
|
20240425,104200,600201860,3270,3270,3270,3270,156
|
|
20240425,104100,599691740,3265,3265,3265,3265,2
|
|
20240425,104000,599685210,3270,3270,3270,3270,100
|
|
20240425,103900,599358210,3265,3265,3265,3265,8
|
|
20240425,103800,599332090,3265,3285,3285,3265,5
|
|
20240425,103700,599315745,3265,3265,3265,3265,1332
|
|
20240425,103600,594966765,3260,3270,3270,3260,4401
|
|
20240425,103500,580599840,3270,3280,3285,3270,3140
|
|
20240425,103400,570317580,3285,3275,3285,3275,1243
|
|
20240425,103300,566242010,3280,3285,3285,3280,1245
|
|
20240425,103200,562154610,3290,3290,3290,3290,0
|
|
20240425,103100,562154610,3290,3290,3290,3290,55
|
|
20240425,103000,561973660,3290,3285,3290,3285,941
|
|
20240425,102900,558881795,3295,3300,3300,3295,2
|
|
20240425,102800,558875200,3295,3290,3295,3290,1272
|
|
20240425,102700,554684320,3290,3290,3290,3290,0
|
|
20240425,102600,554684320,3290,3290,3290,3290,1
|
|
20240425,102500,554681030,3290,3290,3290,3290,188
|
|
20240425,102400,554062510,3290,3290,3290,3290,394
|
|
20240425,102300,552766250,3295,3295,3300,3295,56
|
|
20240425,102200,552581675,3295,3300,3300,3295,176
|
|
20240425,102100,552001740,3300,3300,3300,3300,1043
|
|
20240425,102000,548559840,3305,3300,3305,3300,161
|
|
20240425,101900,548028535,3300,3300,3300,3300,500
|
|
20240425,101800,546378535,3300,3300,3300,3300,431
|
|
20240425,101700,544956235,3310,3300,3310,3300,2616
|
|
20240425,101600,536298755,3300,3295,3300,3295,5197
|
|
20240425,101500,519159330,3295,3295,3295,3295,381
|
|
20240425,101400,517903935,3295,3295,3295,3295,0
|
|
20240425,101300,517903935,3295,3295,3295,3295,138
|
|
20240425,101200,517449225,3295,3295,3295,3285,494
|
|
20240425,101100,515824495,3300,3295,3300,3295,393
|
|
20240425,101000,514529545,3295,3280,3295,3280,6589
|
|
20240425,100900,492855560,3275,3270,3275,3270,289
|
|
20240425,100800,491909330,3270,3270,3270,3270,4
|
|
20240425,100700,491896250,3270,3270,3270,3270,5
|
|
20240425,100600,491879900,3270,3285,3285,3270,1199
|
|
20240425,100500,487958720,3280,3275,3280,3275,796
|
|
20240425,100400,485350700,3275,3275,3275,3270,1237
|
|
20240425,100300,481304805,3275,3275,3275,3275,0
|
|
20240425,100200,481304805,3275,3275,3275,3275,334
|
|
20240425,100100,480210955,3275,3275,3275,3275,1
|
|
20240425,100000,480207680,3280,3280,3280,3280,23
|
|
20240425,095900,480132240,3265,3270,3270,3265,1000
|
|
20240425,095800,476863150,3265,3285,3285,3265,3275
|
|
20240425,095700,466158675,3270,3290,3290,3270,456
|
|
20240425,095600,464664925,3290,3275,3290,3275,21
|
|
20240425,095500,464596135,3290,3290,3290,3275,450
|
|
20240425,095400,463122070,3300,3280,3300,3275,249
|
|
20240425,095300,462305065,3280,3270,3280,3270,7462
|
|
20240425,095200,437847380,3265,3260,3270,3260,4972
|
|
20240425,095100,421609805,3265,3275,3275,3265,6123
|
|
20240425,095000,401611335,3275,3275,3280,3275,2086
|
|
20240425,094900,394773315,3270,3280,3280,3270,2249
|
|
20240425,094800,387416730,3280,3280,3280,3280,50
|
|
20240425,094700,387252730,3285,3285,3285,3285,60
|
|
20240425,094600,387055630,3285,3285,3285,3285,0
|
|
20240425,094500,387055630,3285,3285,3285,3285,1
|
|
20240425,094400,387052345,3280,3280,3280,3280,64
|
|
20240425,094300,386842425,3280,3290,3290,3270,3553
|
|
20240425,094200,375196255,3280,3280,3280,3280,0
|
|
20240425,094100,375196255,3280,3280,3285,3280,1803
|
|
20240425,094000,369282390,3285,3310,3310,3285,1465
|
|
20240425,093900,364460830,3300,3310,3310,3300,1217
|
|
20240425,093800,360433320,3310,3305,3310,3295,3064
|
|
20240425,093700,350303825,3290,3290,3290,3290,0
|
|
20240425,093600,350303825,3290,3310,3310,3290,1040
|
|
20240425,093500,346881425,3310,3290,3310,3290,3409
|
|
20240425,093400,335627835,3295,3295,3295,3295,500
|
|
20240425,093300,333980335,3290,3290,3290,3290,0
|
|
20240425,093200,333980335,3290,3290,3290,3290,0
|
|
20240425,093100,333980335,3290,3280,3290,3280,1170
|
|
20240425,093000,330133735,3280,3285,3285,3280,262
|
|
20240425,092900,329273315,3290,3290,3290,3290,81
|
|
20240425,092800,329006825,3295,3295,3295,3295,0
|
|
20240425,092700,329006825,3295,3295,3295,3295,0
|
|
20240425,092600,329006825,3295,3295,3295,3295,195
|
|
20240425,092500,328364300,3295,3280,3295,3280,4240
|
|
20240425,092400,314417775,3280,3265,3280,3265,3411
|
|
20240425,092300,303256540,3265,3265,3265,3265,490
|
|
20240425,092200,301656690,3265,3265,3265,3265,323
|
|
20240425,092100,300602095,3255,3255,3255,3255,307
|
|
20240425,092000,299602810,3255,3265,3265,3255,300
|
|
20240425,091900,298624300,3270,3250,3270,3250,2133
|
|
20240425,091800,291650050,3250,3250,3255,3250,10568
|
|
20240425,091700,257302465,3250,3290,3290,3250,28512
|
|
20240425,091600,164179915,3290,3290,3290,3290,800
|
|
20240425,091500,161547915,3305,3295,3305,3290,1915
|
|
20240425,091400,155241320,3295,3300,3310,3280,7210
|
|
20240425,091300,131466090,3295,3290,3295,3280,6072
|
|
20240425,091200,111510820,3290,3310,3310,3285,7103
|
|
20240425,091100,88129645,3310,3320,3320,3295,4119
|
|
20240425,091000,74527250,3305,3330,3330,3305,2527
|
|
20240425,090900,66122165,3345,3345,3345,3345,266
|
|
20240425,090800,65232395,3350,3330,3350,3330,2414
|
|
20240425,090700,57173495,3320,3320,3320,3320,70
|
|
20240425,090600,56941095,3320,3305,3320,3295,683
|
|
20240425,090500,54674300,3315,3290,3315,3290,4575
|
|
20240425,090400,39556250,3290,3315,3320,3285,7198
|
|
20240425,090300,15804855,3320,3330,3330,3320,326
|
|
20240425,090200,14720480,3330,3330,3330,3330,420
|
|
20240425,090100,13321880,3330,3320,3330,3310,1519
|
|
20240425,090000,8276325,3320,3350,3350,3320,2448
|