655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,195200,81746970,3780,3780,3780,3780,125
|
|
20240425,195100,81746970,3780,3780,3780,3780,0
|
|
20240425,195000,81746970,3780,3780,3780,3780,0
|
|
20240425,194900,81746970,3780,3780,3780,3780,0
|
|
20240425,194800,81746970,3780,3780,3780,3780,0
|
|
20240425,194700,81746970,3780,3780,3780,3780,0
|
|
20240425,194600,81746970,3780,3780,3780,3780,0
|
|
20240425,194500,81746970,3780,3780,3780,3780,0
|
|
20240425,194400,81746970,3780,3780,3780,3780,0
|
|
20240425,194300,81746970,3780,3780,3780,3780,0
|
|
20240425,194200,81746970,3780,3780,3780,3780,0
|
|
20240425,194100,81746970,3780,3780,3780,3780,0
|
|
20240425,194000,81746970,3780,3780,3780,3780,0
|
|
20240425,193900,81746970,3780,3780,3780,3780,0
|
|
20240425,193800,81746970,3780,3780,3780,3780,0
|
|
20240425,193700,81746970,3780,3780,3780,3780,0
|
|
20240425,193600,81746970,3780,3780,3780,3780,0
|
|
20240425,193500,81746970,3780,3780,3780,3780,0
|
|
20240425,193400,81746970,3780,3780,3780,3780,0
|
|
20240425,193300,81746970,3780,3780,3780,3780,0
|
|
20240425,193200,81746970,3780,3780,3780,3780,0
|
|
20240425,193100,81746970,3780,3780,3780,3780,0
|
|
20240425,193000,81746970,3780,3780,3780,3780,0
|
|
20240425,192900,81746970,3780,3780,3780,3780,0
|
|
20240425,192800,81746970,3780,3780,3780,3780,0
|
|
20240425,192700,81746970,3780,3780,3780,3780,0
|
|
20240425,192600,81746970,3780,3780,3780,3780,0
|
|
20240425,192500,81746970,3780,3780,3780,3780,0
|
|
20240425,192400,81746970,3780,3780,3780,3780,0
|
|
20240425,192300,81746970,3780,3780,3780,3780,0
|
|
20240425,192200,81746970,3780,3780,3780,3780,125
|
|
20240425,192100,81746970,3780,3780,3780,3780,0
|
|
20240425,192000,81746970,3780,3780,3780,3780,0
|
|
20240425,191900,81746970,3780,3780,3780,3780,0
|
|
20240425,191800,81746970,3780,3780,3780,3780,0
|
|
20240425,191700,81746970,3780,3780,3780,3780,0
|
|
20240425,191600,81746970,3780,3780,3780,3780,0
|
|
20240425,191500,81746970,3780,3780,3780,3780,0
|
|
20240425,191400,81746970,3780,3780,3780,3780,0
|
|
20240425,191300,81746970,3780,3780,3780,3780,0
|
|
20240425,191200,81746970,3780,3780,3780,3780,0
|
|
20240425,191100,81746970,3780,3780,3780,3780,0
|
|
20240425,191000,81746970,3780,3780,3780,3780,0
|
|
20240425,190900,81746970,3780,3780,3780,3780,0
|
|
20240425,190800,81746970,3780,3780,3780,3780,0
|
|
20240425,190700,81746970,3780,3780,3780,3780,0
|
|
20240425,190600,81746970,3780,3780,3780,3780,0
|
|
20240425,190500,81746970,3780,3780,3780,3780,0
|
|
20240425,190400,81746970,3780,3780,3780,3780,0
|
|
20240425,190300,81746970,3780,3780,3780,3780,0
|
|
20240425,190200,81746970,3780,3780,3780,3780,0
|
|
20240425,190100,81746970,3780,3780,3780,3780,0
|
|
20240425,190000,81746970,3780,3780,3780,3780,0
|
|
20240425,185900,81746970,3780,3780,3780,3780,0
|
|
20240425,185800,81746970,3780,3780,3780,3780,0
|
|
20240425,185700,81746970,3780,3780,3780,3780,0
|
|
20240425,185600,81746970,3780,3780,3780,3780,0
|
|
20240425,185500,81746970,3780,3780,3780,3780,0
|
|
20240425,185400,81746970,3780,3780,3780,3780,0
|
|
20240425,185300,81746970,3780,3780,3780,3780,0
|
|
20240425,185200,81746970,3780,3780,3780,3780,125
|
|
20240425,185100,81746970,3780,3780,3780,3780,0
|
|
20240425,185000,81746970,3780,3780,3780,3780,0
|
|
20240425,184900,81746970,3780,3780,3780,3780,0
|
|
20240425,184800,81746970,3780,3780,3780,3780,0
|
|
20240425,184700,81746970,3780,3780,3780,3780,0
|
|
20240425,184600,81746970,3780,3780,3780,3780,0
|
|
20240425,184500,81746970,3780,3780,3780,3780,0
|
|
20240425,184400,81746970,3780,3780,3780,3780,0
|
|
20240425,184300,81746970,3780,3780,3780,3780,0
|
|
20240425,184200,81746970,3780,3780,3780,3780,0
|
|
20240425,184100,81746970,3780,3780,3780,3780,0
|
|
20240425,184000,81746970,3780,3780,3780,3780,0
|
|
20240425,183900,81746970,3780,3780,3780,3780,0
|
|
20240425,183800,81746970,3780,3780,3780,3780,0
|
|
20240425,183700,81746970,3780,3780,3780,3780,0
|
|
20240425,183600,81746970,3780,3780,3780,3780,0
|
|
20240425,183500,81746970,3780,3780,3780,3780,0
|
|
20240425,183400,81746970,3780,3780,3780,3780,0
|
|
20240425,183300,81746970,3780,3780,3780,3780,0
|
|
20240425,183200,81746970,3780,3780,3780,3780,0
|
|
20240425,183100,81746970,3780,3780,3780,3780,0
|
|
20240425,183000,81746970,3780,3780,3780,3780,0
|
|
20240425,182900,81746970,3780,3780,3780,3780,0
|
|
20240425,182800,81746970,3780,3780,3780,3780,0
|
|
20240425,182700,81746970,3780,3780,3780,3780,0
|
|
20240425,182600,81746970,3780,3780,3780,3780,0
|
|
20240425,182500,81746970,3780,3780,3780,3780,0
|
|
20240425,182400,81746970,3780,3780,3780,3780,0
|
|
20240425,182300,81746970,3780,3780,3780,3780,0
|
|
20240425,182200,81746970,3780,3780,3780,3780,125
|
|
20240425,182100,81746970,3780,3780,3780,3780,0
|
|
20240425,182000,81746970,3780,3780,3780,3780,0
|
|
20240425,181900,81746970,3780,3780,3780,3780,0
|
|
20240425,181800,81746970,3780,3780,3780,3780,0
|
|
20240425,181700,81746970,3780,3780,3780,3780,0
|
|
20240425,181600,81746970,3780,3780,3780,3780,0
|
|
20240425,181500,81746970,3780,3780,3780,3780,0
|
|
20240425,181400,81746970,3780,3780,3780,3780,0
|
|
20240425,181300,81746970,3780,3780,3780,3780,0
|
|
20240425,181200,81746970,3780,3780,3780,3780,0
|
|
20240425,181100,81746970,3780,3780,3780,3780,0
|
|
20240425,181000,81746970,3780,3780,3780,3780,0
|
|
20240425,180900,81746970,3780,3780,3780,3780,0
|
|
20240425,180800,81746970,3780,3780,3780,3780,0
|
|
20240425,180700,81746970,3780,3780,3780,3780,0
|
|
20240425,180600,81746970,3780,3780,3780,3780,0
|
|
20240425,180500,81746970,3780,3780,3780,3780,0
|
|
20240425,180400,81746970,3780,3780,3780,3780,0
|
|
20240425,180300,81746970,3780,3780,3780,3780,0
|
|
20240425,180200,81746970,3780,3780,3780,3780,0
|
|
20240425,180100,81746970,3780,3780,3780,3780,0
|
|
20240425,180000,81746970,3780,3780,3780,3780,0
|
|
20240425,175900,81746970,3780,3780,3780,3780,0
|
|
20240425,175800,81746970,3780,3780,3780,3780,0
|
|
20240425,175700,81746970,3780,3780,3780,3780,0
|
|
20240425,175600,81746970,3780,3780,3780,3780,0
|
|
20240425,175500,81746970,3780,3780,3780,3780,0
|
|
20240425,175400,81746970,3780,3780,3780,3780,0
|
|
20240425,175300,81746970,3780,3780,3780,3780,0
|
|
20240425,175200,81746970,3780,3780,3780,3780,125
|
|
20240425,175100,81746970,3780,3780,3780,3780,0
|
|
20240425,175000,81746970,3780,3780,3780,3780,0
|
|
20240425,174900,81746970,3780,3780,3780,3780,0
|
|
20240425,174800,81746970,3780,3780,3780,3780,0
|
|
20240425,174700,81746970,3780,3780,3780,3780,0
|
|
20240425,174600,81746970,3780,3780,3780,3780,0
|
|
20240425,174500,81746970,3780,3780,3780,3780,0
|
|
20240425,174400,81746970,3780,3780,3780,3780,0
|
|
20240425,174300,81746970,3780,3780,3780,3780,0
|
|
20240425,174200,81746970,3780,3780,3780,3780,0
|
|
20240425,174100,81746970,3780,3780,3780,3780,0
|
|
20240425,174000,81746970,3780,3780,3780,3780,0
|
|
20240425,173900,81746970,3780,3780,3780,3780,0
|
|
20240425,173800,81746970,3780,3780,3780,3780,0
|
|
20240425,173700,81746970,3780,3780,3780,3780,0
|
|
20240425,173600,81746970,3780,3780,3780,3780,0
|
|
20240425,173500,81746970,3780,3780,3780,3780,0
|
|
20240425,173400,81746970,3780,3780,3780,3780,0
|
|
20240425,173300,81746970,3780,3780,3780,3780,0
|
|
20240425,173200,81746970,3780,3780,3780,3780,0
|
|
20240425,173100,81746970,3780,3780,3780,3780,0
|
|
20240425,173000,81746970,3780,3780,3780,3780,0
|
|
20240425,172900,81746970,3780,3780,3780,3780,0
|
|
20240425,172800,81746970,3780,3780,3780,3780,0
|
|
20240425,172700,81746970,3780,3780,3780,3780,0
|
|
20240425,172600,81746970,3780,3780,3780,3780,0
|
|
20240425,172500,81746970,3780,3780,3780,3780,0
|
|
20240425,172400,81746970,3780,3780,3780,3780,0
|
|
20240425,172300,81746970,3780,3780,3780,3780,0
|
|
20240425,172200,81746970,3780,3780,3780,3780,125
|
|
20240425,172100,81746970,3780,3780,3780,3780,0
|
|
20240425,172000,81746970,3780,3780,3780,3780,0
|
|
20240425,171900,81746970,3780,3780,3780,3780,0
|
|
20240425,171800,81746970,3780,3780,3780,3780,0
|
|
20240425,171700,81746970,3780,3780,3780,3780,0
|
|
20240425,171600,81746970,3780,3780,3780,3780,0
|
|
20240425,171500,81746970,3780,3780,3780,3780,0
|
|
20240425,171400,81746970,3780,3780,3780,3780,0
|
|
20240425,171300,81746970,3780,3780,3780,3780,0
|
|
20240425,171200,81746970,3780,3780,3780,3780,0
|
|
20240425,171100,81746970,3780,3780,3780,3780,0
|
|
20240425,171000,81746970,3780,3780,3780,3780,0
|
|
20240425,170900,81746970,3780,3780,3780,3780,0
|
|
20240425,170800,81746970,3780,3780,3780,3780,0
|
|
20240425,170700,81746970,3780,3780,3780,3780,0
|
|
20240425,170600,81746970,3780,3780,3780,3780,0
|
|
20240425,170500,81746970,3780,3780,3780,3780,0
|
|
20240425,170400,81746970,3780,3780,3780,3780,0
|
|
20240425,170300,81746970,3780,3780,3780,3780,0
|
|
20240425,170200,81746970,3780,3780,3780,3780,0
|
|
20240425,170100,81746970,3780,3780,3780,3780,0
|
|
20240425,170000,81746970,3780,3780,3780,3780,0
|
|
20240425,165900,81746970,3780,3780,3780,3780,0
|
|
20240425,165800,81746970,3780,3780,3780,3780,0
|
|
20240425,165700,81746970,3780,3780,3780,3780,0
|
|
20240425,165600,81746970,3780,3780,3780,3780,0
|
|
20240425,165500,81746970,3780,3780,3780,3780,0
|
|
20240425,165400,81746970,3780,3780,3780,3780,0
|
|
20240425,165300,81746970,3780,3780,3780,3780,0
|
|
20240425,165200,81746970,3780,3780,3780,3780,125
|
|
20240425,165100,81746970,3780,3780,3780,3780,0
|
|
20240425,165000,81746970,3780,3780,3780,3780,0
|
|
20240425,164900,81746970,3780,3780,3780,3780,0
|
|
20240425,164800,81746970,3780,3780,3780,3780,0
|
|
20240425,164700,81746970,3780,3780,3780,3780,0
|
|
20240425,164600,81746970,3780,3780,3780,3780,0
|
|
20240425,164500,81746970,3780,3780,3780,3780,0
|
|
20240425,164400,81746970,3780,3780,3780,3780,0
|
|
20240425,164300,81746970,3780,3780,3780,3780,0
|
|
20240425,164200,81746970,3780,3780,3780,3780,0
|
|
20240425,164100,81746970,3780,3780,3780,3780,0
|
|
20240425,164000,81746970,3780,3780,3780,3780,0
|
|
20240425,163900,81746970,3780,3780,3780,3780,0
|
|
20240425,163800,81746970,3780,3780,3780,3780,0
|
|
20240425,163700,81746970,3780,3780,3780,3780,0
|
|
20240425,163600,81746970,3780,3780,3780,3780,0
|
|
20240425,163500,81746970,3780,3780,3780,3780,0
|
|
20240425,163400,81746970,3780,3780,3780,3780,0
|
|
20240425,163300,81746970,3780,3780,3780,3780,0
|
|
20240425,163200,81746970,3780,3780,3780,3780,0
|
|
20240425,163100,81746970,3780,3780,3780,3780,0
|
|
20240425,163000,81746970,3780,3780,3780,3780,0
|
|
20240425,162900,81746970,3780,3780,3780,3780,0
|
|
20240425,162800,81746970,3780,3780,3780,3780,0
|
|
20240425,162700,81746970,3780,3780,3780,3780,0
|
|
20240425,162600,81746970,3780,3780,3780,3780,0
|
|
20240425,162500,81746970,3780,3780,3780,3780,0
|
|
20240425,162400,81746970,3780,3780,3780,3780,0
|
|
20240425,162300,81746970,3780,3780,3780,3780,0
|
|
20240425,162200,81746970,3780,3780,3780,3780,125
|
|
20240425,162100,81746970,3780,3780,3780,3780,0
|
|
20240425,162000,81746970,3780,3780,3780,3780,0
|
|
20240425,161900,81746970,3780,3780,3780,3780,0
|
|
20240425,161800,81746970,3780,3780,3780,3780,0
|
|
20240425,161700,81746970,3780,3780,3780,3780,0
|
|
20240425,161600,81746970,3780,3780,3780,3780,0
|
|
20240425,161500,81746970,3780,3780,3780,3780,0
|
|
20240425,161400,81746970,3780,3780,3780,3780,0
|
|
20240425,161300,81746970,3780,3780,3780,3780,0
|
|
20240425,161200,81746970,3780,3780,3780,3780,0
|
|
20240425,161100,81746970,3780,3780,3780,3780,0
|
|
20240425,161000,81746970,3780,3780,3780,3780,0
|
|
20240425,160900,81746970,3780,3780,3780,3780,0
|
|
20240425,160800,81746970,3780,3780,3780,3780,0
|
|
20240425,160700,81746970,3780,3780,3780,3780,0
|
|
20240425,160600,81746970,3780,3780,3780,3780,0
|
|
20240425,160500,81746970,3780,3780,3780,3780,0
|
|
20240425,160400,81746970,3780,3780,3780,3780,0
|
|
20240425,160300,81746970,3780,3780,3780,3780,0
|
|
20240425,160200,81746970,3780,3780,3780,3780,0
|
|
20240425,160100,81746970,3780,3780,3780,3780,0
|
|
20240425,160000,81746970,3780,3780,3780,3780,0
|
|
20240425,155900,81746970,3780,3780,3780,3780,0
|
|
20240425,155800,81746970,3780,3780,3780,3780,0
|
|
20240425,155700,81746970,3780,3780,3780,3780,0
|
|
20240425,155600,81746970,3780,3780,3780,3780,0
|
|
20240425,155500,81746970,3780,3780,3780,3780,0
|
|
20240425,155400,81746970,3780,3780,3780,3780,0
|
|
20240425,155300,81746970,3780,3780,3780,3780,0
|
|
20240425,155200,81746970,3780,3780,3780,3780,125
|
|
20240425,155100,81746970,3780,3780,3780,3780,0
|
|
20240425,155000,81746970,3780,3780,3780,3780,0
|
|
20240425,154900,81746970,3780,3780,3780,3780,0
|
|
20240425,154800,81746970,3780,3780,3780,3780,0
|
|
20240425,154700,81746970,3780,3780,3780,3780,0
|
|
20240425,154600,81746970,3780,3780,3780,3780,0
|
|
20240425,154500,81746970,3780,3780,3780,3780,0
|
|
20240425,154400,81746970,3780,3780,3780,3780,0
|
|
20240425,154300,81746970,3780,3780,3780,3780,0
|
|
20240425,154200,81746970,3780,3780,3780,3780,0
|
|
20240425,154100,81746970,3780,3780,3780,3780,0
|
|
20240425,154000,81746970,3780,3780,3780,3780,0
|
|
20240425,153900,81746970,3780,3780,3780,3780,0
|
|
20240425,153800,81746970,3780,3780,3780,3780,0
|
|
20240425,153700,81746970,3780,3780,3780,3780,0
|
|
20240425,153600,81746970,3780,3780,3780,3780,0
|
|
20240425,153500,81746970,3780,3780,3780,3780,0
|
|
20240425,153400,81746970,3780,3780,3780,3780,0
|
|
20240425,153300,81746970,3780,3780,3780,3780,0
|
|
20240425,153200,81746970,3780,3780,3780,3780,0
|
|
20240425,153100,81746970,3780,3780,3780,3780,0
|
|
20240425,153000,81746970,3780,3780,3780,3780,125
|
|
20240425,152900,81274470,3780,3780,3780,3780,0
|
|
20240425,152800,81274470,3780,3780,3780,3780,0
|
|
20240425,152700,81274470,3780,3780,3780,3780,0
|
|
20240425,152600,81274470,3780,3780,3780,3780,0
|
|
20240425,152500,81274470,3780,3780,3780,3780,0
|
|
20240425,152400,81274470,3780,3780,3780,3780,0
|
|
20240425,152300,81274470,3780,3780,3780,3780,0
|
|
20240425,152200,81274470,3780,3780,3780,3780,0
|
|
20240425,152100,81274470,3780,3780,3780,3780,0
|
|
20240425,152000,81274470,3780,3780,3780,3780,0
|
|
20240425,151900,81274470,3780,3810,3810,3780,1360
|
|
20240425,151800,76126735,3810,3810,3810,3810,0
|
|
20240425,151700,76126735,3810,3810,3810,3810,39
|
|
20240425,151600,75978145,3805,3805,3805,3805,19
|
|
20240425,151500,75905850,3800,3800,3800,3800,0
|
|
20240425,151400,75905850,3800,3800,3800,3800,46
|
|
20240425,151300,75731050,3785,3785,3785,3785,517
|
|
20240425,151200,73774205,3805,3805,3805,3805,41
|
|
20240425,151100,73618200,3805,3805,3805,3805,85
|
|
20240425,151000,73294775,3785,3785,3785,3785,0
|
|
20240425,150900,73294775,3785,3785,3785,3785,0
|
|
20240425,150800,73294775,3785,3785,3785,3785,0
|
|
20240425,150700,73294775,3785,3785,3785,3785,0
|
|
20240425,150600,73294775,3785,3785,3785,3785,0
|
|
20240425,150500,73294775,3785,3785,3785,3785,0
|
|
20240425,150400,73294775,3785,3785,3785,3785,0
|
|
20240425,150300,73294775,3785,3785,3785,3785,0
|
|
20240425,150200,73294775,3785,3785,3785,3785,0
|
|
20240425,150100,73294775,3785,3785,3785,3785,0
|
|
20240425,150000,73294775,3785,3785,3785,3785,0
|
|
20240425,145900,73294775,3785,3785,3785,3785,0
|
|
20240425,145800,73294775,3785,3785,3785,3785,0
|
|
20240425,145700,73294775,3785,3785,3785,3785,0
|
|
20240425,145600,73294775,3785,3775,3785,3775,605
|
|
20240425,145500,71010510,3775,3765,3775,3765,127
|
|
20240425,145400,70531785,3765,3765,3765,3765,0
|
|
20240425,145300,70531785,3765,3765,3765,3765,0
|
|
20240425,145200,70531785,3765,3765,3765,3765,0
|
|
20240425,145100,70531785,3765,3765,3765,3765,10
|
|
20240425,145000,70494135,3765,3765,3765,3765,0
|
|
20240425,144900,70494135,3765,3765,3765,3765,0
|
|
20240425,144800,70494135,3765,3765,3765,3765,109
|
|
20240425,144700,70083750,3765,3765,3765,3765,0
|
|
20240425,144600,70083750,3765,3765,3765,3765,0
|
|
20240425,144500,70083750,3765,3765,3765,3765,61
|
|
20240425,144400,69854085,3765,3775,3775,3765,274
|
|
20240425,144300,68822315,3780,3780,3780,3780,0
|
|
20240425,144200,68822315,3780,3780,3780,3780,0
|
|
20240425,144100,68822315,3780,3780,3780,3780,1
|
|
20240425,144000,68818535,3780,3780,3780,3780,0
|
|
20240425,143900,68818535,3780,3780,3780,3780,0
|
|
20240425,143800,68818535,3780,3780,3780,3780,8
|
|
20240425,143700,68788295,3785,3785,3785,3785,0
|
|
20240425,143600,68788295,3785,3785,3785,3785,35
|
|
20240425,143500,68655820,3780,3785,3785,3780,10
|
|
20240425,143400,68618015,3785,3785,3785,3785,0
|
|
20240425,143300,68618015,3785,3785,3785,3785,3
|
|
20240425,143200,68606660,3790,3790,3790,3790,0
|
|
20240425,143100,68606660,3790,3790,3790,3790,0
|
|
20240425,143000,68606660,3790,3790,3790,3790,0
|
|
20240425,142900,68606660,3790,3790,3790,3790,0
|
|
20240425,142800,68606660,3790,3790,3790,3790,0
|
|
20240425,142700,68606660,3790,3790,3790,3790,0
|
|
20240425,142600,68606660,3790,3790,3790,3790,0
|
|
20240425,142500,68606660,3790,3790,3790,3790,0
|
|
20240425,142400,68606660,3790,3790,3790,3790,0
|
|
20240425,142300,68606660,3790,3790,3790,3790,0
|
|
20240425,142200,68606660,3790,3795,3795,3790,9
|
|
20240425,142100,68572545,3795,3795,3795,3795,0
|
|
20240425,142000,68572545,3795,3795,3795,3795,0
|
|
20240425,141900,68572545,3795,3795,3795,3795,0
|
|
20240425,141800,68572545,3795,3795,3795,3795,0
|
|
20240425,141700,68572545,3795,3795,3795,3795,0
|
|
20240425,141600,68572545,3795,3795,3795,3795,0
|
|
20240425,141500,68572545,3795,3795,3795,3795,0
|
|
20240425,141400,68572545,3795,3795,3795,3795,0
|
|
20240425,141300,68572545,3795,3795,3795,3795,0
|
|
20240425,141200,68572545,3795,3795,3795,3795,0
|
|
20240425,141100,68572545,3795,3795,3795,3795,0
|
|
20240425,141000,68572545,3795,3795,3795,3795,0
|
|
20240425,140900,68572545,3795,3795,3795,3795,0
|
|
20240425,140800,68572545,3795,3795,3795,3795,0
|
|
20240425,140700,68572545,3795,3795,3795,3795,0
|
|
20240425,140600,68572545,3795,3795,3795,3795,50
|
|
20240425,140500,68382795,3795,3795,3795,3795,0
|
|
20240425,140400,68382795,3795,3795,3795,3795,0
|
|
20240425,140300,68382795,3795,3795,3795,3795,0
|
|
20240425,140200,68382795,3795,3795,3795,3795,0
|
|
20240425,140100,68382795,3795,3795,3795,3795,6
|
|
20240425,140000,68360025,3785,3785,3785,3785,0
|
|
20240425,135900,68360025,3785,3785,3785,3785,0
|
|
20240425,135800,68360025,3785,3785,3785,3785,12
|
|
20240425,135700,68314605,3780,3780,3780,3780,0
|
|
20240425,135600,68314605,3780,3780,3780,3780,14
|
|
20240425,135500,68261685,3780,3780,3780,3780,2
|
|
20240425,135400,68254125,3785,3770,3785,3770,706
|
|
20240425,135300,65591465,3765,3765,3765,3765,0
|
|
20240425,135200,65591465,3765,3765,3765,3765,0
|
|
20240425,135100,65591465,3765,3775,3775,3765,1656
|
|
20240425,135000,59356045,3780,3780,3780,3780,0
|
|
20240425,134900,59356045,3780,3780,3780,3780,20
|
|
20240425,134800,59280445,3790,3790,3790,3790,0
|
|
20240425,134700,59280445,3790,3790,3790,3790,0
|
|
20240425,134600,59280445,3790,3790,3790,3790,0
|
|
20240425,134500,59280445,3790,3790,3790,3790,1
|
|
20240425,134400,59276655,3790,3790,3790,3790,0
|
|
20240425,134300,59276655,3790,3790,3790,3790,0
|
|
20240425,134200,59276655,3790,3790,3790,3790,3
|
|
20240425,134100,59265285,3775,3775,3775,3775,0
|
|
20240425,134000,59265285,3775,3775,3775,3775,0
|
|
20240425,133900,59265285,3775,3775,3775,3775,0
|
|
20240425,133800,59265285,3775,3775,3775,3775,0
|
|
20240425,133700,59265285,3775,3775,3775,3775,0
|
|
20240425,133600,59265285,3775,3775,3775,3775,0
|
|
20240425,133500,59265285,3775,3775,3775,3775,0
|
|
20240425,133400,59265285,3775,3775,3775,3775,108
|
|
20240425,133300,58857585,3775,3775,3775,3775,0
|
|
20240425,133200,58857585,3775,3775,3775,3775,0
|
|
20240425,133100,58857585,3775,3775,3775,3775,0
|
|
20240425,133000,58857585,3775,3775,3775,3775,0
|
|
20240425,132900,58857585,3775,3775,3775,3775,0
|
|
20240425,132800,58857585,3775,3775,3775,3775,0
|
|
20240425,132700,58857585,3775,3775,3775,3775,0
|
|
20240425,132600,58857585,3775,3790,3790,3775,401
|
|
20240425,132500,57343490,3790,3790,3790,3790,0
|
|
20240425,132400,57343490,3790,3790,3790,3790,0
|
|
20240425,132300,57343490,3790,3790,3790,3790,0
|
|
20240425,132200,57343490,3790,3790,3790,3790,0
|
|
20240425,132100,57343490,3790,3790,3790,3790,0
|
|
20240425,132000,57343490,3790,3790,3790,3790,4
|
|
20240425,131900,57328330,3790,3790,3790,3790,0
|
|
20240425,131800,57328330,3790,3790,3790,3790,5
|
|
20240425,131700,57309380,3795,3795,3795,3795,2
|
|
20240425,131600,57301790,3795,3795,3795,3795,0
|
|
20240425,131500,57301790,3795,3795,3795,3795,0
|
|
20240425,131400,57301790,3795,3795,3795,3795,0
|
|
20240425,131300,57301790,3795,3795,3795,3795,0
|
|
20240425,131200,57301790,3795,3795,3795,3795,0
|
|
20240425,131100,57301790,3795,3795,3795,3795,0
|
|
20240425,131000,57301790,3795,3795,3795,3795,0
|
|
20240425,130900,57301790,3795,3795,3795,3795,0
|
|
20240425,130800,57301790,3795,3795,3795,3795,0
|
|
20240425,130700,57301790,3795,3795,3795,3795,9
|
|
20240425,130600,57267635,3795,3795,3795,3795,97
|
|
20240425,130500,56899520,3795,3795,3795,3795,0
|
|
20240425,130400,56899520,3795,3795,3795,3795,0
|
|
20240425,130300,56899520,3795,3795,3795,3795,0
|
|
20240425,130200,56899520,3795,3795,3795,3795,0
|
|
20240425,130100,56899520,3795,3810,3810,3790,780
|
|
20240425,130000,53937855,3820,3820,3820,3820,0
|
|
20240425,125900,53937855,3820,3820,3820,3820,0
|
|
20240425,125800,53937855,3820,3820,3820,3820,9
|
|
20240425,125700,53903475,3820,3820,3820,3820,1
|
|
20240425,125600,53899655,3820,3820,3820,3820,0
|
|
20240425,125500,53899655,3820,3820,3820,3820,0
|
|
20240425,125400,53899655,3820,3820,3820,3820,500
|
|
20240425,125300,51989655,3820,3820,3820,3820,0
|
|
20240425,125200,51989655,3820,3820,3820,3820,0
|
|
20240425,125100,51989655,3820,3820,3820,3820,0
|
|
20240425,125000,51989655,3820,3820,3820,3820,0
|
|
20240425,124900,51989655,3820,3820,3820,3820,1
|
|
20240425,124800,51985835,3825,3825,3825,3825,548
|
|
20240425,124700,49889735,3825,3825,3825,3825,0
|
|
20240425,124600,49889735,3825,3825,3825,3825,0
|
|
20240425,124500,49889735,3825,3825,3825,3825,0
|
|
20240425,124400,49889735,3825,3825,3825,3825,0
|
|
20240425,124300,49889735,3825,3825,3825,3825,0
|
|
20240425,124200,49889735,3825,3825,3825,3825,0
|
|
20240425,124100,49889735,3825,3820,3825,3820,543
|
|
20240425,124000,47812860,3840,3840,3840,3840,0
|
|
20240425,123900,47812860,3840,3840,3840,3840,0
|
|
20240425,123800,47812860,3840,3840,3840,3840,0
|
|
20240425,123700,47812860,3840,3840,3840,3840,0
|
|
20240425,123600,47812860,3840,3840,3840,3840,0
|
|
20240425,123500,47812860,3840,3840,3840,3840,10
|
|
20240425,123400,47774460,3845,3845,3845,3845,0
|
|
20240425,123300,47774460,3845,3845,3845,3845,0
|
|
20240425,123200,47774460,3845,3845,3845,3845,0
|
|
20240425,123100,47774460,3845,3845,3845,3845,3
|
|
20240425,123000,47762925,3820,3820,3820,3820,0
|
|
20240425,122900,47762925,3820,3820,3820,3820,0
|
|
20240425,122800,47762925,3820,3820,3820,3820,0
|
|
20240425,122700,47762925,3820,3820,3820,3820,0
|
|
20240425,122600,47762925,3820,3820,3820,3820,46
|
|
20240425,122500,47587205,3810,3810,3810,3810,58
|
|
20240425,122400,47366225,3810,3810,3810,3810,13
|
|
20240425,122300,47316695,3810,3810,3810,3810,0
|
|
20240425,122200,47316695,3810,3810,3810,3810,59
|
|
20240425,122100,47091905,3810,3810,3810,3810,0
|
|
20240425,122000,47091905,3810,3810,3810,3810,0
|
|
20240425,121900,47091905,3810,3810,3810,3810,0
|
|
20240425,121800,47091905,3810,3810,3810,3810,0
|
|
20240425,121700,47091905,3810,3820,3820,3810,19
|
|
20240425,121600,47019385,3820,3820,3820,3820,515
|
|
20240425,121500,45052085,3845,3845,3845,3845,0
|
|
20240425,121400,45052085,3845,3845,3845,3845,0
|
|
20240425,121300,45052085,3845,3845,3845,3845,0
|
|
20240425,121200,45052085,3845,3845,3845,3845,49
|
|
20240425,121100,44863680,3825,3825,3825,3825,0
|
|
20240425,121000,44863680,3825,3825,3825,3825,0
|
|
20240425,120900,44863680,3825,3825,3825,3825,0
|
|
20240425,120800,44863680,3825,3825,3825,3825,125
|
|
20240425,120700,44385555,3850,3850,3850,3850,0
|
|
20240425,120600,44385555,3850,3850,3850,3850,0
|
|
20240425,120500,44385555,3850,3850,3850,3850,0
|
|
20240425,120400,44385555,3850,3850,3850,3850,0
|
|
20240425,120300,44385555,3850,3850,3850,3850,0
|
|
20240425,120200,44385555,3850,3850,3850,3850,20
|
|
20240425,120100,44308555,3845,3845,3845,3845,39
|
|
20240425,120000,44158600,3845,3845,3845,3845,0
|
|
20240425,115900,44158600,3845,3845,3845,3845,5
|
|
20240425,115800,44139375,3845,3845,3845,3845,2
|
|
20240425,115700,44131685,3850,3850,3850,3850,0
|
|
20240425,115600,44131685,3850,3850,3850,3850,0
|
|
20240425,115500,44131685,3850,3850,3850,3850,0
|
|
20240425,115400,44131685,3850,3850,3850,3850,2
|
|
20240425,115300,44123985,3850,3850,3850,3850,0
|
|
20240425,115200,44123985,3850,3850,3850,3850,0
|
|
20240425,115100,44123985,3850,3850,3850,3850,0
|
|
20240425,115000,44123985,3850,3850,3850,3850,0
|
|
20240425,114900,44123985,3850,3850,3850,3850,0
|
|
20240425,114800,44123985,3850,3850,3850,3850,0
|
|
20240425,114700,44123985,3850,3850,3850,3850,0
|
|
20240425,114600,44123985,3850,3850,3850,3850,0
|
|
20240425,114500,44123985,3850,3850,3850,3850,0
|
|
20240425,114400,44123985,3850,3850,3850,3850,0
|
|
20240425,114300,44123985,3850,3850,3850,3850,0
|
|
20240425,114200,44123985,3850,3850,3850,3850,217
|
|
20240425,114100,43288535,3855,3855,3855,3855,0
|
|
20240425,114000,43288535,3855,3855,3855,3855,0
|
|
20240425,113900,43288535,3855,3865,3865,3855,7
|
|
20240425,113800,43261525,3860,3860,3860,3860,0
|
|
20240425,113700,43261525,3860,3860,3860,3860,0
|
|
20240425,113600,43261525,3860,3860,3860,3860,16
|
|
20240425,113500,43199765,3860,3850,3860,3850,264
|
|
20240425,113400,42182365,3830,3830,3830,3830,0
|
|
20240425,113300,42182365,3830,3830,3830,3830,0
|
|
20240425,113200,42182365,3830,3830,3830,3830,0
|
|
20240425,113100,42182365,3830,3830,3830,3830,0
|
|
20240425,113000,42182365,3830,3830,3830,3830,0
|
|
20240425,112900,42182365,3830,3830,3830,3830,0
|
|
20240425,112800,42182365,3830,3830,3830,3830,503
|
|
20240425,112700,40255875,3850,3850,3850,3850,0
|
|
20240425,112600,40255875,3850,3850,3850,3850,0
|
|
20240425,112500,40255875,3850,3850,3850,3850,0
|
|
20240425,112400,40255875,3850,3850,3850,3850,0
|
|
20240425,112300,40255875,3850,3850,3850,3850,0
|
|
20240425,112200,40255875,3850,3850,3850,3850,0
|
|
20240425,112100,40255875,3850,3850,3850,3850,0
|
|
20240425,112000,40255875,3850,3850,3850,3850,0
|
|
20240425,111900,40255875,3850,3850,3850,3850,0
|
|
20240425,111800,40255875,3850,3850,3850,3850,0
|
|
20240425,111700,40255875,3850,3830,3850,3830,85
|
|
20240425,111600,39930125,3860,3860,3860,3860,0
|
|
20240425,111500,39930125,3860,3860,3860,3860,0
|
|
20240425,111400,39930125,3860,3860,3860,3860,5
|
|
20240425,111300,39910825,3860,3860,3860,3860,0
|
|
20240425,111200,39910825,3860,3860,3860,3860,0
|
|
20240425,111100,39910825,3860,3860,3860,3860,0
|
|
20240425,111000,39910825,3860,3860,3860,3860,0
|
|
20240425,110900,39910825,3860,3845,3860,3845,285
|
|
20240425,110800,38813240,3850,3850,3850,3850,28
|
|
20240425,110700,38705440,3850,3845,3850,3845,55
|
|
20240425,110600,38493920,3850,3840,3850,3840,124
|
|
20240425,110500,38017060,3840,3835,3840,3835,325
|
|
20240425,110400,36770090,3835,3835,3835,3835,39
|
|
20240425,110300,36620525,3830,3825,3830,3825,279
|
|
20240425,110200,35552585,3830,3830,3830,3830,50
|
|
20240425,110100,35361085,3825,3825,3825,3825,0
|
|
20240425,110000,35361085,3825,3825,3825,3825,73
|
|
20240425,105900,35081860,3830,3830,3830,3830,0
|
|
20240425,105800,35081860,3830,3830,3830,3830,0
|
|
20240425,105700,35081860,3830,3830,3830,3830,0
|
|
20240425,105600,35081860,3830,3830,3830,3830,0
|
|
20240425,105500,35081860,3830,3830,3830,3830,1
|
|
20240425,105400,35078030,3830,3830,3830,3830,0
|
|
20240425,105300,35078030,3830,3830,3830,3830,0
|
|
20240425,105200,35078030,3830,3830,3830,3830,0
|
|
20240425,105100,35078030,3830,3830,3830,3830,0
|
|
20240425,105000,35078030,3830,3830,3830,3830,0
|
|
20240425,104900,35078030,3830,3830,3830,3830,0
|
|
20240425,104800,35078030,3830,3830,3830,3830,0
|
|
20240425,104700,35078030,3830,3830,3830,3830,0
|
|
20240425,104600,35078030,3830,3830,3830,3830,0
|
|
20240425,104500,35078030,3830,3830,3830,3830,0
|
|
20240425,104400,35078030,3830,3830,3830,3830,0
|
|
20240425,104300,35078030,3830,3830,3830,3830,0
|
|
20240425,104200,35078030,3830,3835,3835,3830,6
|
|
20240425,104100,35055025,3835,3830,3835,3830,120
|
|
20240425,104000,34595320,3830,3830,3830,3830,0
|
|
20240425,103900,34595320,3830,3830,3830,3830,0
|
|
20240425,103800,34595320,3830,3830,3830,3830,0
|
|
20240425,103700,34595320,3830,3830,3830,3830,13
|
|
20240425,103600,34545530,3805,3805,3805,3805,0
|
|
20240425,103500,34545530,3805,3805,3805,3805,0
|
|
20240425,103400,34545530,3805,3805,3805,3805,87
|
|
20240425,103300,34214495,3805,3805,3805,3805,23
|
|
20240425,103200,34126980,3795,3795,3795,3795,100
|
|
20240425,103100,33747480,3795,3795,3795,3795,0
|
|
20240425,103000,33747480,3795,3795,3795,3795,10
|
|
20240425,102900,33709530,3780,3780,3780,3780,0
|
|
20240425,102800,33709530,3780,3780,3780,3780,0
|
|
20240425,102700,33709530,3780,3780,3780,3780,0
|
|
20240425,102600,33709530,3780,3780,3780,3780,0
|
|
20240425,102500,33709530,3780,3780,3780,3780,3
|
|
20240425,102400,33698190,3780,3780,3780,3780,60
|
|
20240425,102300,33471390,3795,3795,3795,3795,0
|
|
20240425,102200,33471390,3795,3795,3795,3795,0
|
|
20240425,102100,33471390,3795,3795,3795,3795,0
|
|
20240425,102000,33471390,3795,3785,3795,3785,22
|
|
20240425,101900,33388000,3795,3795,3795,3795,0
|
|
20240425,101800,33388000,3795,3795,3795,3795,0
|
|
20240425,101700,33388000,3795,3795,3795,3795,500
|
|
20240425,101600,31490500,3795,3795,3795,3795,0
|
|
20240425,101500,31490500,3795,3795,3795,3795,0
|
|
20240425,101400,31490500,3795,3795,3795,3795,0
|
|
20240425,101300,31490500,3795,3780,3795,3780,145
|
|
20240425,101200,30942100,3785,3795,3795,3785,155
|
|
20240425,101100,30354645,3800,3805,3805,3800,6
|
|
20240425,101000,30331820,3800,3790,3800,3790,91
|
|
20240425,100900,29986510,3810,3810,3810,3810,0
|
|
20240425,100800,29986510,3810,3810,3810,3810,68
|
|
20240425,100700,29727430,3835,3835,3835,3835,0
|
|
20240425,100600,29727430,3835,3835,3840,3835,77
|
|
20240425,100500,29432125,3835,3835,3835,3835,1
|
|
20240425,100400,29428290,3835,3835,3835,3835,0
|
|
20240425,100300,29428290,3835,3835,3835,3835,0
|
|
20240425,100200,29428290,3835,3835,3835,3835,22
|
|
20240425,100100,29343920,3810,3810,3810,3810,5
|
|
20240425,100000,29324870,3810,3840,3840,3810,3
|
|
20240425,095900,29313410,3840,3840,3840,3840,1
|
|
20240425,095800,29309570,3845,3845,3850,3845,26
|
|
20240425,095700,29209570,3830,3845,3845,3830,75
|
|
20240425,095600,28922035,3845,3845,3845,3845,0
|
|
20240425,095500,28922035,3845,3845,3845,3845,0
|
|
20240425,095400,28922035,3845,3845,3845,3845,2
|
|
20240425,095300,28914345,3850,3850,3850,3850,3
|
|
20240425,095200,28902795,3855,3855,3855,3855,48
|
|
20240425,095100,28717755,3855,3855,3855,3855,0
|
|
20240425,095000,28717755,3855,3855,3855,3855,106
|
|
20240425,094900,28309125,3855,3855,3855,3855,0
|
|
20240425,094800,28309125,3855,3800,3860,3790,387
|
|
20240425,094700,26833725,3800,3795,3800,3795,145
|
|
20240425,094600,26283300,3795,3795,3795,3795,0
|
|
20240425,094500,26283300,3795,3795,3795,3795,0
|
|
20240425,094400,26283300,3795,3790,3795,3785,635
|
|
20240425,094300,23878725,3795,3795,3795,3795,0
|
|
20240425,094200,23878725,3795,3795,3795,3795,0
|
|
20240425,094100,23878725,3795,3785,3795,3780,110
|
|
20240425,094000,23462620,3785,3785,3785,3785,10
|
|
20240425,093900,23424770,3800,3800,3800,3800,8
|
|
20240425,093800,23394370,3800,3800,3800,3800,0
|
|
20240425,093700,23394370,3800,3800,3800,3800,1
|
|
20240425,093600,23390570,3800,3800,3800,3800,0
|
|
20240425,093500,23390570,3800,3800,3800,3785,22
|
|
20240425,093400,23307150,3800,3800,3800,3800,0
|
|
20240425,093300,23307150,3800,3800,3800,3800,21
|
|
20240425,093200,23227350,3800,3800,3800,3800,16
|
|
20240425,093100,23166550,3785,3785,3785,3785,27
|
|
20240425,093000,23064355,3805,3805,3805,3805,16
|
|
20240425,092900,23003475,3805,3810,3810,3805,3
|
|
20240425,092800,22992055,3810,3810,3810,3810,0
|
|
20240425,092700,22992055,3810,3795,3810,3795,779
|
|
20240425,092600,20035510,3815,3800,3815,3795,103
|
|
20240425,092500,19644360,3815,3815,3815,3815,0
|
|
20240425,092400,19644360,3815,3815,3815,3815,40
|
|
20240425,092300,19491760,3820,3830,3830,3820,40
|
|
20240425,092200,19338785,3830,3810,3830,3810,840
|
|
20240425,092100,16136605,3810,3805,3810,3790,251
|
|
20240425,092000,15184470,3790,3790,3790,3790,0
|
|
20240425,091900,15184470,3790,3790,3790,3790,0
|
|
20240425,091800,15184470,3790,3790,3790,3790,103
|
|
20240425,091700,14794100,3790,3790,3790,3790,101
|
|
20240425,091600,14411310,3790,3805,3805,3790,557
|
|
20240425,091500,12300070,3805,3805,3805,3805,12
|
|
20240425,091400,12254410,3805,3805,3805,3805,0
|
|
20240425,091300,12254410,3805,3780,3805,3780,736
|
|
20240425,091200,9470955,3780,3780,3780,3780,0
|
|
20240425,091100,9470955,3780,3780,3780,3780,19
|
|
20240425,091000,9399135,3780,3780,3780,3780,22
|
|
20240425,090900,9315975,3780,3780,3780,3780,25
|
|
20240425,090800,9221475,3785,3785,3785,3785,0
|
|
20240425,090700,9221475,3785,3785,3785,3785,1
|
|
20240425,090600,9217690,3765,3765,3765,3765,401
|
|
20240425,090500,7707925,3760,3760,3760,3760,0
|
|
20240425,090400,7707925,3760,3770,3770,3760,293
|
|
20240425,090300,6604655,3770,3785,3805,3770,56
|
|
20240425,090200,6392455,3810,3815,3820,3810,160
|
|
20240425,090100,5781760,3820,3830,3835,3820,568
|
|
20240425,090000,3611285,3755,3750,3755,3750,963
|