603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,190000,2750639785,3940,3940,3940,3940,13855
|
|
20240425,185900,2750639785,3940,3940,3940,3940,0
|
|
20240425,185800,2750639785,3940,3940,3940,3940,0
|
|
20240425,185700,2750639785,3940,3940,3940,3940,0
|
|
20240425,185600,2750639785,3940,3940,3940,3940,0
|
|
20240425,185500,2750639785,3940,3940,3940,3940,0
|
|
20240425,185400,2750639785,3940,3940,3940,3940,0
|
|
20240425,185300,2750639785,3940,3940,3940,3940,0
|
|
20240425,185200,2750639785,3940,3940,3940,3940,0
|
|
20240425,185100,2750639785,3940,3940,3940,3940,0
|
|
20240425,185000,2750639785,3940,3940,3940,3940,0
|
|
20240425,184900,2750639785,3940,3940,3940,3940,0
|
|
20240425,184800,2750639785,3940,3940,3940,3940,0
|
|
20240425,184700,2750639785,3940,3940,3940,3940,0
|
|
20240425,184600,2750639785,3940,3940,3940,3940,0
|
|
20240425,184500,2750639785,3940,3940,3940,3940,0
|
|
20240425,184400,2750639785,3940,3940,3940,3940,0
|
|
20240425,184300,2750639785,3940,3940,3940,3940,0
|
|
20240425,184200,2750639785,3940,3940,3940,3940,0
|
|
20240425,184100,2750639785,3940,3940,3940,3940,0
|
|
20240425,184000,2750639785,3940,3940,3940,3940,0
|
|
20240425,183900,2750639785,3940,3940,3940,3940,0
|
|
20240425,183800,2750639785,3940,3940,3940,3940,0
|
|
20240425,183700,2750639785,3940,3940,3940,3940,0
|
|
20240425,183600,2750639785,3940,3940,3940,3940,0
|
|
20240425,183500,2750639785,3940,3940,3940,3940,0
|
|
20240425,183400,2750639785,3940,3940,3940,3940,0
|
|
20240425,183300,2750639785,3940,3940,3940,3940,0
|
|
20240425,183200,2750639785,3940,3940,3940,3940,0
|
|
20240425,183100,2750639785,3940,3940,3940,3940,0
|
|
20240425,183000,2750639785,3940,3940,3940,3940,13855
|
|
20240425,182900,2750639785,3940,3940,3940,3940,0
|
|
20240425,182800,2750639785,3940,3940,3940,3940,0
|
|
20240425,182700,2750639785,3940,3940,3940,3940,0
|
|
20240425,182600,2750639785,3940,3940,3940,3940,0
|
|
20240425,182500,2750639785,3940,3940,3940,3940,0
|
|
20240425,182400,2750639785,3940,3940,3940,3940,0
|
|
20240425,182300,2750639785,3940,3940,3940,3940,0
|
|
20240425,182200,2750639785,3940,3940,3940,3940,0
|
|
20240425,182100,2750639785,3940,3940,3940,3940,0
|
|
20240425,182000,2750639785,3940,3940,3940,3940,0
|
|
20240425,181900,2750639785,3940,3940,3940,3940,0
|
|
20240425,181800,2750639785,3940,3940,3940,3940,0
|
|
20240425,181700,2750639785,3940,3940,3940,3940,0
|
|
20240425,181600,2750639785,3940,3940,3940,3940,0
|
|
20240425,181500,2750639785,3940,3940,3940,3940,0
|
|
20240425,181400,2750639785,3940,3940,3940,3940,0
|
|
20240425,181300,2750639785,3940,3940,3940,3940,0
|
|
20240425,181200,2750639785,3940,3940,3940,3940,0
|
|
20240425,181100,2750639785,3940,3940,3940,3940,0
|
|
20240425,181000,2750639785,3940,3940,3940,3940,0
|
|
20240425,180900,2750639785,3940,3940,3940,3940,0
|
|
20240425,180800,2750639785,3940,3940,3940,3940,0
|
|
20240425,180700,2750639785,3940,3940,3940,3940,0
|
|
20240425,180600,2750639785,3940,3940,3940,3940,0
|
|
20240425,180500,2750639785,3940,3940,3940,3940,0
|
|
20240425,180400,2750639785,3940,3940,3940,3940,0
|
|
20240425,180300,2750639785,3940,3940,3940,3940,0
|
|
20240425,180200,2750639785,3940,3940,3940,3940,0
|
|
20240425,180100,2750639785,3940,3940,3940,3940,0
|
|
20240425,180000,2750639785,3940,3940,3940,3940,13855
|
|
20240425,175900,2750639785,3940,3940,3940,3940,0
|
|
20240425,175800,2750639785,3940,3940,3940,3940,0
|
|
20240425,175700,2750639785,3940,3940,3940,3940,0
|
|
20240425,175600,2750639785,3940,3940,3940,3940,0
|
|
20240425,175500,2750639785,3940,3940,3940,3940,0
|
|
20240425,175400,2750639785,3940,3940,3940,3940,0
|
|
20240425,175300,2750639785,3940,3940,3940,3940,0
|
|
20240425,175200,2750639785,3940,3940,3940,3940,0
|
|
20240425,175100,2750639785,3940,3940,3940,3940,0
|
|
20240425,175000,2750639785,3940,3940,3940,3940,0
|
|
20240425,174900,2750639785,3940,3940,3940,3940,0
|
|
20240425,174800,2750639785,3940,3940,3940,3940,0
|
|
20240425,174700,2750639785,3940,3940,3940,3940,0
|
|
20240425,174600,2750639785,3940,3940,3940,3940,0
|
|
20240425,174500,2750639785,3940,3940,3940,3940,0
|
|
20240425,174400,2750639785,3940,3940,3940,3940,0
|
|
20240425,174300,2750639785,3940,3940,3940,3940,0
|
|
20240425,174200,2750639785,3940,3940,3940,3940,0
|
|
20240425,174100,2750639785,3940,3940,3940,3940,0
|
|
20240425,174000,2750639785,3940,3940,3940,3940,0
|
|
20240425,173900,2750639785,3940,3940,3940,3940,0
|
|
20240425,173800,2750639785,3940,3940,3940,3940,0
|
|
20240425,173700,2750639785,3940,3940,3940,3940,0
|
|
20240425,173600,2750639785,3940,3940,3940,3940,0
|
|
20240425,173500,2750639785,3940,3940,3940,3940,0
|
|
20240425,173400,2750639785,3940,3940,3940,3940,0
|
|
20240425,173300,2750639785,3940,3940,3940,3940,0
|
|
20240425,173200,2750639785,3940,3940,3940,3940,0
|
|
20240425,173100,2750639785,3940,3940,3940,3940,0
|
|
20240425,173000,2750639785,3940,3940,3940,3940,13855
|
|
20240425,172900,2750639785,3940,3940,3940,3940,0
|
|
20240425,172800,2750639785,3940,3940,3940,3940,0
|
|
20240425,172700,2750639785,3940,3940,3940,3940,0
|
|
20240425,172600,2750639785,3940,3940,3940,3940,0
|
|
20240425,172500,2750639785,3940,3940,3940,3940,0
|
|
20240425,172400,2750639785,3940,3940,3940,3940,0
|
|
20240425,172300,2750639785,3940,3940,3940,3940,0
|
|
20240425,172200,2750639785,3940,3940,3940,3940,0
|
|
20240425,172100,2750639785,3940,3940,3940,3940,0
|
|
20240425,172000,2750639785,3940,3940,3940,3940,0
|
|
20240425,171900,2750639785,3940,3940,3940,3940,0
|
|
20240425,171800,2750639785,3940,3940,3940,3940,0
|
|
20240425,171700,2750639785,3940,3940,3940,3940,0
|
|
20240425,171600,2750639785,3940,3940,3940,3940,0
|
|
20240425,171500,2750639785,3940,3940,3940,3940,0
|
|
20240425,171400,2750639785,3940,3940,3940,3940,0
|
|
20240425,171300,2750639785,3940,3940,3940,3940,0
|
|
20240425,171200,2750639785,3940,3940,3940,3940,0
|
|
20240425,171100,2750639785,3940,3940,3940,3940,0
|
|
20240425,171000,2750639785,3940,3940,3940,3940,0
|
|
20240425,170900,2750639785,3940,3940,3940,3940,0
|
|
20240425,170800,2750639785,3940,3940,3940,3940,0
|
|
20240425,170700,2750639785,3940,3940,3940,3940,0
|
|
20240425,170600,2750639785,3940,3940,3940,3940,0
|
|
20240425,170500,2750639785,3940,3940,3940,3940,0
|
|
20240425,170400,2750639785,3940,3940,3940,3940,0
|
|
20240425,170300,2750639785,3940,3940,3940,3940,0
|
|
20240425,170200,2750639785,3940,3940,3940,3940,0
|
|
20240425,170100,2750639785,3940,3940,3940,3940,0
|
|
20240425,170000,2750639785,3940,3940,3940,3940,13855
|
|
20240425,165900,2750639785,3940,3940,3940,3940,0
|
|
20240425,165800,2750639785,3940,3940,3940,3940,0
|
|
20240425,165700,2750639785,3940,3940,3940,3940,0
|
|
20240425,165600,2750639785,3940,3940,3940,3940,0
|
|
20240425,165500,2750639785,3940,3940,3940,3940,0
|
|
20240425,165400,2750639785,3940,3940,3940,3940,0
|
|
20240425,165300,2750639785,3940,3940,3940,3940,0
|
|
20240425,165200,2750639785,3940,3940,3940,3940,0
|
|
20240425,165100,2750639785,3940,3940,3940,3940,0
|
|
20240425,165000,2750639785,3940,3940,3940,3940,0
|
|
20240425,164900,2750639785,3940,3940,3940,3940,0
|
|
20240425,164800,2750639785,3940,3940,3940,3940,0
|
|
20240425,164700,2750639785,3940,3940,3940,3940,0
|
|
20240425,164600,2750639785,3940,3940,3940,3940,0
|
|
20240425,164500,2750639785,3940,3940,3940,3940,0
|
|
20240425,164400,2750639785,3940,3940,3940,3940,0
|
|
20240425,164300,2750639785,3940,3940,3940,3940,0
|
|
20240425,164200,2750639785,3940,3940,3940,3940,0
|
|
20240425,164100,2750639785,3940,3940,3940,3940,0
|
|
20240425,164000,2750639785,3940,3940,3940,3940,0
|
|
20240425,163900,2750639785,3940,3940,3940,3940,0
|
|
20240425,163800,2750639785,3940,3940,3940,3940,0
|
|
20240425,163700,2750639785,3940,3940,3940,3940,0
|
|
20240425,163600,2750639785,3940,3940,3940,3940,0
|
|
20240425,163500,2750639785,3940,3940,3940,3940,0
|
|
20240425,163400,2750639785,3940,3940,3940,3940,0
|
|
20240425,163300,2750639785,3940,3940,3940,3940,0
|
|
20240425,163200,2750639785,3940,3940,3940,3940,0
|
|
20240425,163100,2750639785,3940,3940,3940,3940,0
|
|
20240425,163000,2750639785,3940,3940,3940,3940,13855
|
|
20240425,162900,2750639785,3940,3940,3940,3940,0
|
|
20240425,162800,2750639785,3940,3940,3940,3940,0
|
|
20240425,162700,2750639785,3940,3940,3940,3940,0
|
|
20240425,162600,2750639785,3940,3940,3940,3940,0
|
|
20240425,162500,2750639785,3940,3940,3940,3940,0
|
|
20240425,162400,2750639785,3940,3940,3940,3940,0
|
|
20240425,162300,2750639785,3940,3940,3940,3940,0
|
|
20240425,162200,2750639785,3940,3940,3940,3940,0
|
|
20240425,162100,2750639785,3940,3940,3940,3940,0
|
|
20240425,162000,2750639785,3940,3940,3940,3940,0
|
|
20240425,161900,2750639785,3940,3940,3940,3940,0
|
|
20240425,161800,2750639785,3940,3940,3940,3940,0
|
|
20240425,161700,2750639785,3940,3940,3940,3940,0
|
|
20240425,161600,2750639785,3940,3940,3940,3940,0
|
|
20240425,161500,2750639785,3940,3940,3940,3940,0
|
|
20240425,161400,2750639785,3940,3940,3940,3940,0
|
|
20240425,161300,2750639785,3940,3940,3940,3940,0
|
|
20240425,161200,2750639785,3940,3940,3940,3940,0
|
|
20240425,161100,2750639785,3940,3940,3940,3940,0
|
|
20240425,161000,2750639785,3940,3940,3940,3940,0
|
|
20240425,160900,2750639785,3940,3940,3940,3940,0
|
|
20240425,160800,2750639785,3940,3940,3940,3940,0
|
|
20240425,160700,2750639785,3940,3940,3940,3940,0
|
|
20240425,160600,2750639785,3940,3940,3940,3940,0
|
|
20240425,160500,2750639785,3940,3940,3940,3940,0
|
|
20240425,160400,2750639785,3940,3940,3940,3940,0
|
|
20240425,160300,2750639785,3940,3940,3940,3940,0
|
|
20240425,160200,2750639785,3940,3940,3940,3940,0
|
|
20240425,160100,2750639785,3940,3940,3940,3940,0
|
|
20240425,160000,2750639785,3940,3940,3940,3940,13855
|
|
20240425,155900,2750639785,3940,3940,3940,3940,0
|
|
20240425,155800,2750639785,3940,3940,3940,3940,0
|
|
20240425,155700,2750639785,3940,3940,3940,3940,0
|
|
20240425,155600,2750639785,3940,3940,3940,3940,0
|
|
20240425,155500,2750639785,3940,3940,3940,3940,0
|
|
20240425,155400,2750639785,3940,3940,3940,3940,0
|
|
20240425,155300,2750639785,3940,3940,3940,3940,0
|
|
20240425,155200,2750639785,3940,3940,3940,3940,0
|
|
20240425,155100,2750639785,3940,3940,3940,3940,0
|
|
20240425,155000,2750639785,3940,3940,3940,3940,0
|
|
20240425,154900,2750639785,3940,3940,3940,3940,0
|
|
20240425,154800,2750639785,3940,3940,3940,3940,0
|
|
20240425,154700,2750639785,3940,3940,3940,3940,0
|
|
20240425,154600,2750639785,3940,3940,3940,3940,0
|
|
20240425,154500,2750639785,3940,3940,3940,3940,0
|
|
20240425,154400,2750639785,3940,3940,3940,3940,0
|
|
20240425,154300,2750639785,3940,3940,3940,3940,0
|
|
20240425,154200,2750639785,3940,3940,3940,3940,0
|
|
20240425,154100,2750639785,3940,3940,3940,3940,0
|
|
20240425,154000,2750639785,3940,3940,3940,3940,0
|
|
20240425,153900,2750639785,3940,3940,3940,3940,0
|
|
20240425,153800,2750639785,3940,3940,3940,3940,0
|
|
20240425,153700,2750639785,3940,3940,3940,3940,0
|
|
20240425,153600,2750639785,3940,3940,3940,3940,0
|
|
20240425,153500,2750639785,3940,3940,3940,3940,0
|
|
20240425,153400,2750639785,3940,3940,3940,3940,0
|
|
20240425,153300,2750639785,3940,3940,3940,3940,0
|
|
20240425,153200,2750639785,3940,3940,3940,3940,0
|
|
20240425,153100,2750639785,3940,3940,3940,3940,0
|
|
20240425,153000,2750639785,3940,3940,3940,3940,27710
|
|
20240425,152900,2696051085,3930,3930,3930,3930,0
|
|
20240425,152800,2696051085,3930,3930,3930,3930,0
|
|
20240425,152700,2696051085,3930,3930,3930,3930,0
|
|
20240425,152600,2696051085,3930,3930,3930,3930,0
|
|
20240425,152500,2696051085,3930,3930,3930,3930,0
|
|
20240425,152400,2696051085,3930,3930,3930,3930,0
|
|
20240425,152300,2696051085,3930,3930,3930,3930,0
|
|
20240425,152200,2696051085,3930,3930,3930,3930,0
|
|
20240425,152100,2696051085,3930,3930,3930,3930,0
|
|
20240425,152000,2696051085,3930,3930,3930,3930,0
|
|
20240425,151900,2696051085,3930,3930,3935,3930,2314
|
|
20240425,151800,2686951915,3930,3930,3930,3930,240
|
|
20240425,151700,2686008715,3935,3935,3935,3930,33
|
|
20240425,151600,2685879010,3930,3935,3935,3930,4730
|
|
20240425,151500,2667266565,3940,3935,3940,3935,553
|
|
20240425,151400,2665090505,3930,3940,3940,3930,444
|
|
20240425,151300,2663345430,3935,3935,3935,3930,2634
|
|
20240425,151200,2652991770,3930,3930,3935,3930,3069
|
|
20240425,151100,2640930595,3930,3935,3935,3930,1722
|
|
20240425,151000,2634163025,3935,3935,3935,3930,1747
|
|
20240425,150900,2627297255,3930,3935,3935,3930,12251
|
|
20240425,150800,2579149140,3930,3940,3940,3930,10530
|
|
20240425,150700,2537719550,3940,3940,3940,3935,281
|
|
20240425,150600,2536613460,3940,3940,3940,3940,1330
|
|
20240425,150500,2531373260,3940,3940,3940,3935,47
|
|
20240425,150400,2531188085,3935,3940,3940,3935,34
|
|
20240425,150300,2531054280,3940,3940,3940,3940,15
|
|
20240425,150200,2530995180,3940,3940,3940,3935,888
|
|
20240425,150100,2527498930,3935,3940,3940,3935,356
|
|
20240425,150000,2526098015,3940,3940,3940,3940,353
|
|
20240425,145900,2524707195,3940,3940,3940,3940,1
|
|
20240425,145800,2524703255,3940,3940,3940,3940,10004
|
|
20240425,145700,2485287495,3940,3945,3945,3940,207
|
|
20240425,145600,2484471415,3945,3945,3945,3945,76
|
|
20240425,145500,2484171595,3945,3945,3945,3940,510
|
|
20240425,145400,2482160645,3945,3945,3945,3945,849
|
|
20240425,145300,2478811340,3945,3945,3945,3945,200
|
|
20240425,145200,2478022340,3950,3950,3950,3945,151
|
|
20240425,145100,2477426390,3945,3945,3945,3945,2
|
|
20240425,145000,2477418500,3950,3950,3950,3950,2803
|
|
20240425,144900,2466346650,3950,3950,3950,3950,1035
|
|
20240425,144800,2462258400,3950,3950,3950,3950,14
|
|
20240425,144700,2462203100,3950,3945,3950,3945,195
|
|
20240425,144600,2461433820,3945,3950,3950,3945,251
|
|
20240425,144500,2460443620,3945,3945,3945,3945,50
|
|
20240425,144400,2460246370,3950,3950,3950,3950,0
|
|
20240425,144300,2460246370,3950,3950,3950,3950,0
|
|
20240425,144200,2460246370,3950,3945,3950,3945,101
|
|
20240425,144100,2459847920,3945,3945,3945,3945,78
|
|
20240425,144000,2459540210,3945,3945,3945,3945,721
|
|
20240425,143900,2456695865,3945,3945,3945,3945,279
|
|
20240425,143800,2455595210,3945,3945,3945,3945,200
|
|
20240425,143700,2454806210,3945,3945,3945,3945,2352
|
|
20240425,143600,2445527570,3945,3950,3950,3945,11
|
|
20240425,143500,2445484170,3950,3950,3950,3950,0
|
|
20240425,143400,2445484170,3950,3945,3950,3945,375
|
|
20240425,143300,2444003425,3950,3950,3950,3950,0
|
|
20240425,143200,2444003425,3950,3950,3955,3950,1367
|
|
20240425,143100,2438603770,3955,3955,3955,3955,0
|
|
20240425,143000,2438603770,3955,3950,3955,3950,26
|
|
20240425,142900,2438501065,3950,3950,3950,3950,20
|
|
20240425,142800,2438422065,3955,3955,3955,3955,5
|
|
20240425,142700,2438402290,3955,3955,3955,3955,1
|
|
20240425,142600,2438398335,3955,3955,3955,3955,2
|
|
20240425,142500,2438390425,3960,3960,3960,3960,0
|
|
20240425,142400,2438390425,3960,3950,3960,3950,286
|
|
20240425,142300,2437260715,3950,3945,3950,3945,16
|
|
20240425,142200,2437197520,3945,3945,3945,3945,265
|
|
20240425,142100,2436152095,3950,3955,3955,3950,3334
|
|
20240425,142000,2422982765,3955,3955,3955,3955,0
|
|
20240425,141900,2422982765,3955,3955,3955,3955,1
|
|
20240425,141800,2422978810,3950,3945,3950,3945,2412
|
|
20240425,141700,2413453290,3945,3940,3945,3940,1300
|
|
20240425,141600,2408325790,3945,3945,3945,3940,402
|
|
20240425,141500,2406741900,3940,3945,3945,3940,1003
|
|
20240425,141400,2402790065,3945,3945,3945,3945,0
|
|
20240425,141300,2402790065,3945,3940,3945,3940,41
|
|
20240425,141200,2402628520,3940,3940,3940,3940,692
|
|
20240425,141100,2399902040,3940,3940,3940,3940,900
|
|
20240425,141000,2396356040,3945,3940,3945,3940,514
|
|
20240425,140900,2394330875,3940,3940,3940,3940,0
|
|
20240425,140800,2394330875,3940,3940,3940,3940,0
|
|
20240425,140700,2394330875,3940,3940,3940,3940,4
|
|
20240425,140600,2394315115,3945,3945,3945,3945,996
|
|
20240425,140500,2390385895,3945,3945,3945,3945,3
|
|
20240425,140400,2390374060,3945,3940,3945,3940,49
|
|
20240425,140300,2390180995,3940,3940,3940,3940,1500
|
|
20240425,140200,2384270995,3945,3945,3945,3945,745
|
|
20240425,140100,2381331970,3945,3945,3945,3945,0
|
|
20240425,140000,2381331970,3945,3945,3945,3945,5
|
|
20240425,135900,2381312245,3940,3940,3940,3940,0
|
|
20240425,135800,2381312245,3940,3940,3940,3940,0
|
|
20240425,135700,2381312245,3940,3945,3945,3940,142
|
|
20240425,135600,2380752075,3940,3945,3945,3940,188
|
|
20240425,135500,2380010545,3950,3950,3950,3950,1
|
|
20240425,135400,2380006595,3950,3955,3955,3950,2
|
|
20240425,135300,2379998690,3950,3950,3955,3950,373
|
|
20240425,135200,2378525335,3950,3950,3950,3950,112
|
|
20240425,135100,2378082935,3955,3950,3955,3950,81
|
|
20240425,135000,2377762980,3950,3945,3955,3945,2010
|
|
20240425,134900,2369826770,3940,3935,3940,3935,1963
|
|
20240425,134800,2362098590,3940,3940,3940,3935,121
|
|
20240425,134700,2361621855,3940,3945,3945,3940,52
|
|
20240425,134600,2361416825,3935,3935,3935,3935,0
|
|
20240425,134500,2361416825,3935,3935,3935,3935,0
|
|
20240425,134400,2361416825,3935,3935,3935,3935,583
|
|
20240425,134300,2359122720,3935,3935,3935,3935,0
|
|
20240425,134200,2359122720,3935,3940,3940,3935,376
|
|
20240425,134100,2357643055,3940,3940,3940,3940,0
|
|
20240425,134000,2357643055,3940,3940,3940,3940,0
|
|
20240425,133900,2357643055,3940,3940,3940,3940,0
|
|
20240425,133800,2357643055,3940,3940,3940,3940,2489
|
|
20240425,133700,2347836395,3940,3940,3940,3940,0
|
|
20240425,133600,2347836395,3940,3945,3945,3940,31
|
|
20240425,133500,2347714250,3940,3945,3945,3940,213
|
|
20240425,133400,2346873985,3950,3950,3950,3950,0
|
|
20240425,133300,2346873985,3950,3950,3950,3950,30
|
|
20240425,133200,2346755485,3950,3945,3950,3945,44
|
|
20240425,133100,2346581755,3945,3950,3950,3945,546
|
|
20240425,133000,2344426785,3955,3950,3955,3950,1380
|
|
20240425,132900,2338975485,3950,3945,3950,3945,648
|
|
20240425,132800,2336418625,3945,3940,3945,3940,2400
|
|
20240425,132700,2326953780,3935,3935,3935,3935,1264
|
|
20240425,132600,2321979940,3940,3940,3940,3940,0
|
|
20240425,132500,2321979940,3940,3940,3940,3940,48
|
|
20240425,132400,2321790820,3940,3940,3940,3940,0
|
|
20240425,132300,2321790820,3940,3940,3940,3940,25
|
|
20240425,132200,2321692320,3945,3945,3945,3945,51
|
|
20240425,132100,2321491125,3940,3940,3940,3940,100
|
|
20240425,132000,2321097125,3940,3935,3940,3935,130
|
|
20240425,131900,2320584930,3935,3935,3935,3935,1
|
|
20240425,131800,2320580995,3940,3940,3940,3940,0
|
|
20240425,131700,2320580995,3940,3940,3940,3940,50
|
|
20240425,131600,2320383995,3940,3940,3940,3940,5509
|
|
20240425,131500,2298678535,3945,3945,3945,3940,4618
|
|
20240425,131400,2280481325,3945,3945,3945,3945,1
|
|
20240425,131300,2280477380,3940,3940,3940,3940,0
|
|
20240425,131200,2280477380,3940,3945,3945,3940,520
|
|
20240425,131100,2278425990,3945,3940,3945,3940,338
|
|
20240425,131000,2277094180,3945,3945,3945,3945,10
|
|
20240425,130900,2277054730,3945,3945,3945,3945,3535
|
|
20240425,130800,2263109155,3945,3945,3945,3945,50
|
|
20240425,130700,2262911905,3945,3945,3945,3940,87
|
|
20240425,130600,2262569115,3945,3945,3945,3945,0
|
|
20240425,130500,2262569115,3945,3945,3945,3945,0
|
|
20240425,130400,2262569115,3945,3945,3945,3945,59
|
|
20240425,130300,2262336360,3935,3940,3940,3935,1255
|
|
20240425,130200,2257394195,3940,3940,3940,3940,507
|
|
20240425,130100,2255396615,3940,3945,3945,3940,48
|
|
20240425,130000,2255207365,3940,3940,3940,3940,1000
|
|
20240425,125900,2251267365,3940,3940,3940,3940,8
|
|
20240425,125800,2251235845,3935,3935,3935,3935,0
|
|
20240425,125700,2251235845,3935,3935,3935,3930,3387
|
|
20240425,125600,2237908290,3940,3940,3940,3940,1950
|
|
20240425,125500,2230225290,3940,3940,3940,3940,400
|
|
20240425,125400,2228649290,3940,3940,3940,3940,0
|
|
20240425,125300,2228649290,3940,3940,3940,3940,1
|
|
20240425,125200,2228645350,3935,3935,3940,3935,1267
|
|
20240425,125100,2223659515,3935,3935,3935,3935,0
|
|
20240425,125000,2223659515,3935,3935,3935,3935,1000
|
|
20240425,124900,2219724515,3935,3935,3935,3935,3586
|
|
20240425,124800,2205613605,3935,3940,3940,3935,5598
|
|
20240425,124700,2183583725,3940,3940,3940,3940,44
|
|
20240425,124600,2183410365,3940,3940,3940,3940,246
|
|
20240425,124500,2182441125,3935,3935,3935,3935,1665
|
|
20240425,124400,2175889350,3935,3935,3935,3935,6431
|
|
20240425,124300,2150583365,3940,3940,3940,3940,444
|
|
20240425,124200,2148834005,3940,3940,3940,3940,0
|
|
20240425,124100,2148834005,3940,3940,3940,3940,502
|
|
20240425,124000,2146856125,3940,3940,3940,3940,0
|
|
20240425,123900,2146856125,3940,3940,3940,3940,278
|
|
20240425,123800,2145760805,3940,3940,3940,3940,0
|
|
20240425,123700,2145760805,3940,3940,3940,3940,1
|
|
20240425,123600,2145756865,3935,3935,3935,3935,0
|
|
20240425,123500,2145756865,3935,3935,3940,3935,1057
|
|
20240425,123400,2141597320,3930,3935,3940,3930,167
|
|
20240425,123300,2140940205,3935,3930,3935,3930,5458
|
|
20240425,123200,2119464205,3935,3935,3935,3935,188
|
|
20240425,123100,2118724425,3935,3930,3935,3930,1971
|
|
20240425,123000,2110978165,3935,3945,3945,3930,51154
|
|
20240425,122900,1909760505,3945,3945,3945,3945,1220
|
|
20240425,122800,1904947605,3945,3945,3945,3940,8537
|
|
20240425,122700,1871291620,3945,3945,3945,3945,169
|
|
20240425,122600,1870624915,3945,3945,3945,3945,0
|
|
20240425,122500,1870624915,3945,3945,3945,3945,0
|
|
20240425,122400,1870624915,3945,3950,3950,3945,542
|
|
20240425,122300,1868486720,3950,3950,3950,3950,355
|
|
20240425,122200,1867084470,3950,3950,3950,3950,0
|
|
20240425,122100,1867084470,3950,3950,3950,3950,300
|
|
20240425,122000,1865899470,3950,3950,3950,3950,102
|
|
20240425,121900,1865496570,3950,3945,3950,3945,401
|
|
20240425,121800,1863912625,3950,3950,3950,3950,0
|
|
20240425,121700,1863912625,3950,3950,3950,3950,100
|
|
20240425,121600,1863517625,3945,3945,3945,3945,10067
|
|
20240425,121500,1823803310,3945,3950,3950,3945,1495
|
|
20240425,121400,1817898080,3955,3955,3955,3955,0
|
|
20240425,121300,1817898080,3955,3950,3955,3950,1722
|
|
20240425,121200,1811096175,3950,3950,3950,3950,404
|
|
20240425,121100,1809500375,3945,3950,3950,3945,3873
|
|
20240425,121000,1794221340,3950,3950,3950,3950,1626
|
|
20240425,120900,1787798640,3950,3950,3950,3950,21
|
|
20240425,120800,1787715690,3950,3950,3950,3950,6026
|
|
20240425,120700,1763912990,3950,3950,3950,3950,0
|
|
20240425,120600,1763912990,3950,3950,3950,3950,0
|
|
20240425,120500,1763912990,3950,3950,3950,3950,1101
|
|
20240425,120400,1759564040,3950,3950,3955,3950,4847
|
|
20240425,120300,1740418365,3950,3950,3950,3950,549
|
|
20240425,120200,1738249815,3955,3955,3955,3955,229
|
|
20240425,120100,1737344120,3955,3955,3955,3955,0
|
|
20240425,120000,1737344120,3955,3955,3955,3955,306
|
|
20240425,115900,1736133890,3960,3960,3960,3960,0
|
|
20240425,115800,1736133890,3960,3960,3960,3960,50
|
|
20240425,115700,1735935890,3960,3955,3960,3955,61
|
|
20240425,115600,1735694610,3955,3955,3955,3955,719
|
|
20240425,115500,1732850965,3955,3950,3955,3950,544
|
|
20240425,115400,1730702160,3950,3950,3950,3950,0
|
|
20240425,115300,1730702160,3950,3950,3950,3950,940
|
|
20240425,115200,1726989160,3950,3955,3955,3950,11
|
|
20240425,115100,1726945705,3950,3955,3955,3950,100
|
|
20240425,115000,1726550655,3950,3960,3960,3950,147
|
|
20240425,114900,1725969250,3960,3950,3960,3950,4903
|
|
20240425,114800,1706577980,3955,3955,3955,3955,8
|
|
20240425,114700,1706546340,3955,3950,3955,3950,445
|
|
20240425,114600,1704788585,3950,3950,3950,3950,50
|
|
20240425,114500,1704591085,3950,3950,3950,3950,250
|
|
20240425,114400,1703603585,3950,3950,3950,3950,0
|
|
20240425,114300,1703603585,3950,3950,3950,3950,18
|
|
20240425,114200,1703532485,3950,3950,3950,3950,1002
|
|
20240425,114100,1699574585,3950,3950,3950,3950,95
|
|
20240425,114000,1699199335,3950,3950,3950,3945,386
|
|
20240425,113900,1697674640,3950,3950,3950,3950,142
|
|
20240425,113800,1697113740,3955,3950,3955,3945,102
|
|
20240425,113700,1696710840,3945,3950,3950,3945,160
|
|
20240425,113600,1696079140,3955,3950,3955,3945,401
|
|
20240425,113500,1694495685,3950,3950,3950,3945,193
|
|
20240425,113400,1693734150,3950,3950,3950,3945,6147
|
|
20240425,113300,1669477440,3950,3950,3950,3950,0
|
|
20240425,113200,1669477440,3950,3945,3950,3945,102
|
|
20240425,113100,1669074550,3950,3950,3950,3950,905
|
|
20240425,113000,1665499800,3955,3955,3955,3955,202
|
|
20240425,112900,1664700890,3950,3950,3950,3950,28
|
|
20240425,112800,1664590290,3950,3950,3950,3950,0
|
|
20240425,112700,1664590290,3950,3950,3950,3950,233
|
|
20240425,112600,1663669940,3950,3950,3950,3950,1488
|
|
20240425,112500,1657792340,3950,3950,3950,3950,50
|
|
20240425,112400,1657594840,3950,3950,3950,3950,133
|
|
20240425,112300,1657069490,3950,3950,3950,3950,1034
|
|
20240425,112200,1652985190,3950,3950,3950,3950,5796
|
|
20240425,112100,1630090990,3950,3950,3950,3950,0
|
|
20240425,112000,1630090990,3950,3950,3950,3950,60
|
|
20240425,111900,1629853990,3950,3955,3955,3950,252
|
|
20240425,111800,1628857335,3950,3955,3955,3950,51
|
|
20240425,111700,1628655635,3950,3950,3950,3950,1458
|
|
20240425,111600,1622896535,3950,3950,3950,3950,10
|
|
20240425,111500,1622857035,3950,3950,3950,3945,4276
|
|
20240425,111400,1605966840,3950,3950,3950,3950,1931
|
|
20240425,111300,1598339390,3950,3955,3955,3950,1068
|
|
20240425,111200,1594115455,3950,3950,3950,3950,4465
|
|
20240425,111100,1576478705,3955,3950,3955,3950,136
|
|
20240425,111000,1575941325,3955,3955,3955,3950,956
|
|
20240425,110900,1572160595,3955,3955,3955,3955,10
|
|
20240425,110800,1572121045,3950,3950,3950,3950,0
|
|
20240425,110700,1572121045,3950,3950,3955,3950,793
|
|
20240425,110600,1568988690,3950,3955,3955,3950,12
|
|
20240425,110500,1568941285,3955,3950,3955,3950,650
|
|
20240425,110400,1566373035,3955,3955,3955,3955,0
|
|
20240425,110300,1566373035,3955,3955,3955,3955,1002
|
|
20240425,110200,1562410125,3955,3950,3955,3950,2732
|
|
20240425,110100,1551618485,3955,3955,3955,3955,953
|
|
20240425,110000,1547849370,3955,3955,3955,3955,300
|
|
20240425,105900,1546662870,3955,3955,3955,3955,371
|
|
20240425,105800,1545195565,3955,3955,3955,3955,104
|
|
20240425,105700,1544784245,3955,3955,3955,3955,8709
|
|
20240425,105600,1510340150,3960,3965,3965,3960,4965
|
|
20240425,105500,1490677800,3960,3965,3965,3960,242
|
|
20240425,105400,1489718770,3965,3965,3970,3965,2676
|
|
20240425,105300,1479108425,3965,3965,3965,3965,1101
|
|
20240425,105200,1474742960,3970,3970,3970,3970,14
|
|
20240425,105100,1474687380,3970,3970,3970,3970,545
|
|
20240425,105000,1472523730,3970,3965,3970,3965,1777
|
|
20240425,104900,1465474040,3970,3965,3970,3965,1383
|
|
20240425,104800,1459987945,3965,3965,3970,3965,413
|
|
20240425,104700,1458350375,3970,3970,3970,3965,72
|
|
20240425,104600,1458064860,3970,3965,3970,3965,190
|
|
20240425,104500,1457311505,3970,3960,3970,3960,1825
|
|
20240425,104400,1450074890,3955,3960,3965,3955,3173
|
|
20240425,104300,1437509765,3955,3955,3955,3950,886
|
|
20240425,104200,1434005805,3955,3955,3955,3955,1379
|
|
20240425,104100,1428551860,3960,3960,3960,3960,374
|
|
20240425,104000,1427070820,3960,3965,3965,3955,684
|
|
20240425,103900,1424362685,3965,3955,3965,3955,567
|
|
20240425,103800,1422116030,3965,3950,3965,3950,530
|
|
20240425,103700,1420015495,3960,3950,3960,3950,1394
|
|
20240425,103600,1414495265,3950,3955,3960,3950,2434
|
|
20240425,103500,1404868915,3955,3950,3955,3950,64
|
|
20240425,103400,1404615815,3945,3955,3955,3945,9692
|
|
20240425,103300,1366329490,3955,3955,3960,3950,6411
|
|
20240425,103200,1340981280,3950,3960,3965,3950,15903
|
|
20240425,103100,1278077620,3965,3975,3975,3960,10483
|
|
20240425,103000,1236472205,3975,3975,3985,3975,5192
|
|
20240425,102900,1215826950,3975,3980,3985,3975,2919
|
|
20240425,102800,1204214485,3980,3975,3980,3970,2364
|
|
20240425,102700,1194824080,3975,3990,3995,3965,17082
|
|
20240425,102600,1126753705,3990,3995,3995,3985,8596
|
|
20240425,102500,1092450510,3995,3985,3995,3980,14691
|
|
20240425,102400,1033854775,3980,3985,3985,3980,5730
|
|
20240425,102300,1011037870,3985,3970,3985,3970,11748
|
|
20240425,102200,964286375,3970,3965,3970,3960,16638
|
|
20240425,102100,898310720,3955,3975,3975,3955,5305
|
|
20240425,102000,877303945,3975,3975,3975,3970,61
|
|
20240425,101900,877061475,3970,3970,3980,3965,2246
|
|
20240425,101800,868133865,3980,3965,3980,3965,7534
|
|
20240425,101700,838193665,3960,3945,3965,3945,11469
|
|
20240425,101600,792776270,3960,3950,3960,3945,1120
|
|
20240425,101500,788352215,3955,3945,3955,3945,3057
|
|
20240425,101400,776291835,3950,3950,3960,3950,2256
|
|
20240425,101300,767379365,3960,3955,3960,3955,13
|
|
20240425,101200,767327940,3955,3950,3955,3945,1255
|
|
20240425,101100,762375780,3955,3950,3955,3950,225
|
|
20240425,101000,761486155,3950,3950,3950,3950,1
|
|
20240425,100900,761482205,3955,3950,3955,3945,647
|
|
20240425,100800,758926775,3945,3950,3950,3945,230
|
|
20240425,100700,758019275,3950,3950,3950,3950,60
|
|
20240425,100600,757782275,3950,3960,3960,3950,727
|
|
20240425,100500,754910615,3950,3955,3955,3950,521
|
|
20240425,100400,752852165,3950,3960,3960,3950,11
|
|
20240425,100300,752808615,3960,3950,3960,3950,776
|
|
20240425,100200,749735915,3960,3955,3965,3955,2065
|
|
20240425,100100,741567965,3955,3950,3955,3950,2656
|
|
20240425,100000,731076455,3950,3950,3950,3950,2
|
|
20240425,095900,731068555,3950,3945,3950,3945,249
|
|
20240425,095800,730085250,3950,3945,3950,3945,556
|
|
20240425,095700,727890825,3945,3945,3945,3945,1035
|
|
20240425,095600,723807750,3945,3945,3945,3940,1463
|
|
20240425,095500,718036455,3950,3945,3950,3945,103
|
|
20240425,095400,717630095,3945,3945,3945,3945,696
|
|
20240425,095300,714884375,3950,3950,3950,3950,101
|
|
20240425,095200,714485425,3945,3945,3945,3945,834
|
|
20240425,095100,711195295,3950,3950,3950,3950,1
|
|
20240425,095000,711191345,3955,3950,3955,3945,210
|
|
20240425,094900,710361940,3945,3945,3945,3945,1963
|
|
20240425,094800,702617905,3945,3955,3955,3945,958
|
|
20240425,094700,698833660,3955,3950,3955,3950,32
|
|
20240425,094600,698707225,3955,3955,3955,3955,26
|
|
20240425,094500,698604395,3955,3955,3955,3955,4
|
|
20240425,094400,698588575,3950,3950,3950,3950,106
|
|
20240425,094300,698169875,3945,3945,3945,3945,58
|
|
20240425,094200,697941065,3950,3945,3950,3945,1106
|
|
20240425,094100,693573115,3945,3950,3950,3945,98
|
|
20240425,094000,693186455,3950,3950,3950,3950,7
|
|
20240425,093900,693158805,3955,3955,3955,3935,15463
|
|
20240425,093800,632193815,3955,3955,3960,3955,11
|
|
20240425,093700,632150305,3950,3955,3955,3950,1223
|
|
20240425,093600,627319425,3955,3960,3960,3955,16
|
|
20240425,093500,627256090,3960,3950,3960,3950,674
|
|
20240425,093400,624593780,3950,3950,3950,3950,468
|
|
20240425,093300,622745180,3950,3960,3960,3950,7402
|
|
20240425,093200,593469905,3965,3965,3965,3965,736
|
|
20240425,093100,590551665,3960,3970,3970,3960,20
|
|
20240425,093000,590472410,3960,3960,3960,3960,1836
|
|
20240425,092900,583201850,3970,3970,3970,3970,1262
|
|
20240425,092800,578191710,3955,3955,3955,3955,427
|
|
20240425,092700,576502925,3980,3955,3980,3955,7411
|
|
20240425,092600,547056030,3960,3970,3970,3960,496
|
|
20240425,092500,545091355,3970,3965,3970,3965,8302
|
|
20240425,092400,512152545,3965,3960,3965,3960,155
|
|
20240425,092300,511538720,3955,3935,3955,3930,6393
|
|
20240425,092200,486338970,3935,3940,3950,3930,5246
|
|
20240425,092100,465705535,3935,3935,3940,3935,3962
|
|
20240425,092000,450114945,3940,3945,3945,3935,13332
|
|
20240425,091900,397600855,3945,3950,3950,3945,1533
|
|
20240425,091800,391551645,3950,3950,3950,3950,1207
|
|
20240425,091700,386783995,3955,3950,3960,3940,1284
|
|
20240425,091600,381722860,3965,3965,3965,3965,101
|
|
20240425,091500,381322395,3945,3940,3955,3940,4317
|
|
20240425,091400,364274665,3945,3945,3950,3940,1689
|
|
20240425,091300,357611735,3945,3940,3945,3940,191
|
|
20240425,091200,356858500,3940,3940,3940,3935,3202
|
|
20240425,091100,344253455,3940,3935,3940,3930,6701
|
|
20240425,091000,317893370,3940,3945,3945,3940,362
|
|
20240425,090900,316467085,3935,3945,3945,3935,15707
|
|
20240425,090800,254648820,3945,3950,3950,3935,10518
|
|
20240425,090700,213127635,3950,3955,3955,3945,19662
|
|
20240425,090600,135447655,3955,3980,3980,3955,16912
|
|
20240425,090500,68457410,3985,3985,3990,3985,1292
|
|
20240425,090400,63308785,3990,3985,3990,3975,2243
|
|
20240425,090300,54361305,3990,3990,3995,3975,1095
|
|
20240425,090200,49992080,3990,3975,3990,3975,2517
|
|
20240425,090100,39965310,3975,3970,3975,3965,1068
|
|
20240425,090000,35729510,3965,3970,3980,3965,8594
|