604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,190100,3051756210,6450,6450,6450,6450,8370
|
|
20240425,190000,3051756210,6450,6450,6450,6450,0
|
|
20240425,185900,3051756210,6450,6450,6450,6450,0
|
|
20240425,185800,3051756210,6450,6450,6450,6450,0
|
|
20240425,185700,3051756210,6450,6450,6450,6450,0
|
|
20240425,185600,3051756210,6450,6450,6450,6450,0
|
|
20240425,185500,3051756210,6450,6450,6450,6450,0
|
|
20240425,185400,3051756210,6450,6450,6450,6450,0
|
|
20240425,185300,3051756210,6450,6450,6450,6450,0
|
|
20240425,185200,3051756210,6450,6450,6450,6450,0
|
|
20240425,185100,3051756210,6450,6450,6450,6450,0
|
|
20240425,185000,3051756210,6450,6450,6450,6450,0
|
|
20240425,184900,3051756210,6450,6450,6450,6450,0
|
|
20240425,184800,3051756210,6450,6450,6450,6450,0
|
|
20240425,184700,3051756210,6450,6450,6450,6450,0
|
|
20240425,184600,3051756210,6450,6450,6450,6450,0
|
|
20240425,184500,3051756210,6450,6450,6450,6450,0
|
|
20240425,184400,3051756210,6450,6450,6450,6450,0
|
|
20240425,184300,3051756210,6450,6450,6450,6450,0
|
|
20240425,184200,3051756210,6450,6450,6450,6450,0
|
|
20240425,184100,3051756210,6450,6450,6450,6450,0
|
|
20240425,184000,3051756210,6450,6450,6450,6450,0
|
|
20240425,183900,3051756210,6450,6450,6450,6450,0
|
|
20240425,183800,3051756210,6450,6450,6450,6450,0
|
|
20240425,183700,3051756210,6450,6450,6450,6450,0
|
|
20240425,183600,3051756210,6450,6450,6450,6450,0
|
|
20240425,183500,3051756210,6450,6450,6450,6450,0
|
|
20240425,183400,3051756210,6450,6450,6450,6450,0
|
|
20240425,183300,3051756210,6450,6450,6450,6450,0
|
|
20240425,183200,3051756210,6450,6450,6450,6450,0
|
|
20240425,183100,3051756210,6450,6450,6450,6450,8370
|
|
20240425,183000,3051756210,6450,6450,6450,6450,0
|
|
20240425,182900,3051756210,6450,6450,6450,6450,0
|
|
20240425,182800,3051756210,6450,6450,6450,6450,0
|
|
20240425,182700,3051756210,6450,6450,6450,6450,0
|
|
20240425,182600,3051756210,6450,6450,6450,6450,0
|
|
20240425,182500,3051756210,6450,6450,6450,6450,0
|
|
20240425,182400,3051756210,6450,6450,6450,6450,0
|
|
20240425,182300,3051756210,6450,6450,6450,6450,0
|
|
20240425,182200,3051756210,6450,6450,6450,6450,0
|
|
20240425,182100,3051756210,6450,6450,6450,6450,0
|
|
20240425,182000,3051756210,6450,6450,6450,6450,0
|
|
20240425,181900,3051756210,6450,6450,6450,6450,0
|
|
20240425,181800,3051756210,6450,6450,6450,6450,0
|
|
20240425,181700,3051756210,6450,6450,6450,6450,0
|
|
20240425,181600,3051756210,6450,6450,6450,6450,0
|
|
20240425,181500,3051756210,6450,6450,6450,6450,0
|
|
20240425,181400,3051756210,6450,6450,6450,6450,0
|
|
20240425,181300,3051756210,6450,6450,6450,6450,0
|
|
20240425,181200,3051756210,6450,6450,6450,6450,0
|
|
20240425,181100,3051756210,6450,6450,6450,6450,0
|
|
20240425,181000,3051756210,6450,6450,6450,6450,0
|
|
20240425,180900,3051756210,6450,6450,6450,6450,0
|
|
20240425,180800,3051756210,6450,6450,6450,6450,0
|
|
20240425,180700,3051756210,6450,6450,6450,6450,0
|
|
20240425,180600,3051756210,6450,6450,6450,6450,0
|
|
20240425,180500,3051756210,6450,6450,6450,6450,0
|
|
20240425,180400,3051756210,6450,6450,6450,6450,0
|
|
20240425,180300,3051756210,6450,6450,6450,6450,0
|
|
20240425,180200,3051756210,6450,6450,6450,6450,0
|
|
20240425,180100,3051756210,6450,6450,6450,6450,8370
|
|
20240425,180000,3051756210,6450,6450,6450,6450,0
|
|
20240425,175900,3051756210,6450,6450,6450,6450,0
|
|
20240425,175800,3051756210,6450,6450,6450,6450,0
|
|
20240425,175700,3051756210,6450,6450,6450,6450,0
|
|
20240425,175600,3051756210,6450,6450,6450,6450,0
|
|
20240425,175500,3051756210,6450,6450,6450,6450,0
|
|
20240425,175400,3051756210,6450,6450,6450,6450,0
|
|
20240425,175300,3051756210,6450,6450,6450,6450,0
|
|
20240425,175200,3051756210,6450,6450,6450,6450,0
|
|
20240425,175100,3051756210,6450,6450,6450,6450,0
|
|
20240425,175000,3051756210,6450,6450,6450,6450,0
|
|
20240425,174900,3051756210,6450,6450,6450,6450,0
|
|
20240425,174800,3051756210,6450,6450,6450,6450,0
|
|
20240425,174700,3051756210,6450,6450,6450,6450,0
|
|
20240425,174600,3051756210,6450,6450,6450,6450,0
|
|
20240425,174500,3051756210,6450,6450,6450,6450,0
|
|
20240425,174400,3051756210,6450,6450,6450,6450,0
|
|
20240425,174300,3051756210,6450,6450,6450,6450,0
|
|
20240425,174200,3051756210,6450,6450,6450,6450,0
|
|
20240425,174100,3051756210,6450,6450,6450,6450,0
|
|
20240425,174000,3051756210,6450,6450,6450,6450,0
|
|
20240425,173900,3051756210,6450,6450,6450,6450,0
|
|
20240425,173800,3051756210,6450,6450,6450,6450,0
|
|
20240425,173700,3051756210,6450,6450,6450,6450,0
|
|
20240425,173600,3051756210,6450,6450,6450,6450,0
|
|
20240425,173500,3051756210,6450,6450,6450,6450,0
|
|
20240425,173400,3051756210,6450,6450,6450,6450,0
|
|
20240425,173300,3051756210,6450,6450,6450,6450,0
|
|
20240425,173200,3051756210,6450,6450,6450,6450,0
|
|
20240425,173100,3051756210,6450,6450,6450,6450,8370
|
|
20240425,173000,3051756210,6450,6450,6450,6450,0
|
|
20240425,172900,3051756210,6450,6450,6450,6450,0
|
|
20240425,172800,3051756210,6450,6450,6450,6450,0
|
|
20240425,172700,3051756210,6450,6450,6450,6450,0
|
|
20240425,172600,3051756210,6450,6450,6450,6450,0
|
|
20240425,172500,3051756210,6450,6450,6450,6450,0
|
|
20240425,172400,3051756210,6450,6450,6450,6450,0
|
|
20240425,172300,3051756210,6450,6450,6450,6450,0
|
|
20240425,172200,3051756210,6450,6450,6450,6450,0
|
|
20240425,172100,3051756210,6450,6450,6450,6450,0
|
|
20240425,172000,3051756210,6450,6450,6450,6450,0
|
|
20240425,171900,3051756210,6450,6450,6450,6450,0
|
|
20240425,171800,3051756210,6450,6450,6450,6450,0
|
|
20240425,171700,3051756210,6450,6450,6450,6450,0
|
|
20240425,171600,3051756210,6450,6450,6450,6450,0
|
|
20240425,171500,3051756210,6450,6450,6450,6450,0
|
|
20240425,171400,3051756210,6450,6450,6450,6450,0
|
|
20240425,171300,3051756210,6450,6450,6450,6450,0
|
|
20240425,171200,3051756210,6450,6450,6450,6450,0
|
|
20240425,171100,3051756210,6450,6450,6450,6450,0
|
|
20240425,171000,3051756210,6450,6450,6450,6450,0
|
|
20240425,170900,3051756210,6450,6450,6450,6450,0
|
|
20240425,170800,3051756210,6450,6450,6450,6450,0
|
|
20240425,170700,3051756210,6450,6450,6450,6450,0
|
|
20240425,170600,3051756210,6450,6450,6450,6450,0
|
|
20240425,170500,3051756210,6450,6450,6450,6450,0
|
|
20240425,170400,3051756210,6450,6450,6450,6450,0
|
|
20240425,170300,3051756210,6450,6450,6450,6450,0
|
|
20240425,170200,3051756210,6450,6450,6450,6450,0
|
|
20240425,170100,3051756210,6450,6450,6450,6450,8370
|
|
20240425,170000,3051756210,6450,6450,6450,6450,0
|
|
20240425,165900,3051756210,6450,6450,6450,6450,0
|
|
20240425,165800,3051756210,6450,6450,6450,6450,0
|
|
20240425,165700,3051756210,6450,6450,6450,6450,0
|
|
20240425,165600,3051756210,6450,6450,6450,6450,0
|
|
20240425,165500,3051756210,6450,6450,6450,6450,0
|
|
20240425,165400,3051756210,6450,6450,6450,6450,0
|
|
20240425,165300,3051756210,6450,6450,6450,6450,0
|
|
20240425,165200,3051756210,6450,6450,6450,6450,0
|
|
20240425,165100,3051756210,6450,6450,6450,6450,0
|
|
20240425,165000,3051756210,6450,6450,6450,6450,0
|
|
20240425,164900,3051756210,6450,6450,6450,6450,0
|
|
20240425,164800,3051756210,6450,6450,6450,6450,0
|
|
20240425,164700,3051756210,6450,6450,6450,6450,0
|
|
20240425,164600,3051756210,6450,6450,6450,6450,0
|
|
20240425,164500,3051756210,6450,6450,6450,6450,0
|
|
20240425,164400,3051756210,6450,6450,6450,6450,0
|
|
20240425,164300,3051756210,6450,6450,6450,6450,0
|
|
20240425,164200,3051756210,6450,6450,6450,6450,0
|
|
20240425,164100,3051756210,6450,6450,6450,6450,0
|
|
20240425,164000,3051756210,6450,6450,6450,6450,0
|
|
20240425,163900,3051756210,6450,6450,6450,6450,0
|
|
20240425,163800,3051756210,6450,6450,6450,6450,0
|
|
20240425,163700,3051756210,6450,6450,6450,6450,0
|
|
20240425,163600,3051756210,6450,6450,6450,6450,0
|
|
20240425,163500,3051756210,6450,6450,6450,6450,0
|
|
20240425,163400,3051756210,6450,6450,6450,6450,0
|
|
20240425,163300,3051756210,6450,6450,6450,6450,0
|
|
20240425,163200,3051756210,6450,6450,6450,6450,0
|
|
20240425,163100,3051756210,6450,6450,6450,6450,8370
|
|
20240425,163000,3051756210,6450,6450,6450,6450,0
|
|
20240425,162900,3051756210,6450,6450,6450,6450,0
|
|
20240425,162800,3051756210,6450,6450,6450,6450,0
|
|
20240425,162700,3051756210,6450,6450,6450,6450,0
|
|
20240425,162600,3051756210,6450,6450,6450,6450,0
|
|
20240425,162500,3051756210,6450,6450,6450,6450,0
|
|
20240425,162400,3051756210,6450,6450,6450,6450,0
|
|
20240425,162300,3051756210,6450,6450,6450,6450,0
|
|
20240425,162200,3051756210,6450,6450,6450,6450,0
|
|
20240425,162100,3051756210,6450,6450,6450,6450,0
|
|
20240425,162000,3051756210,6450,6450,6450,6450,0
|
|
20240425,161900,3051756210,6450,6450,6450,6450,0
|
|
20240425,161800,3051756210,6450,6450,6450,6450,0
|
|
20240425,161700,3051756210,6450,6450,6450,6450,0
|
|
20240425,161600,3051756210,6450,6450,6450,6450,0
|
|
20240425,161500,3051756210,6450,6450,6450,6450,0
|
|
20240425,161400,3051756210,6450,6450,6450,6450,0
|
|
20240425,161300,3051756210,6450,6450,6450,6450,0
|
|
20240425,161200,3051756210,6450,6450,6450,6450,0
|
|
20240425,161100,3051756210,6450,6450,6450,6450,0
|
|
20240425,161000,3051756210,6450,6450,6450,6450,0
|
|
20240425,160900,3051756210,6450,6450,6450,6450,0
|
|
20240425,160800,3051756210,6450,6450,6450,6450,0
|
|
20240425,160700,3051756210,6450,6450,6450,6450,0
|
|
20240425,160600,3051756210,6450,6450,6450,6450,0
|
|
20240425,160500,3051756210,6450,6450,6450,6450,0
|
|
20240425,160400,3051756210,6450,6450,6450,6450,0
|
|
20240425,160300,3051756210,6450,6450,6450,6450,0
|
|
20240425,160200,3051756210,6450,6450,6450,6450,0
|
|
20240425,160100,3051756210,6450,6450,6450,6450,8370
|
|
20240425,160000,3051756210,6450,6450,6450,6450,0
|
|
20240425,155900,3051756210,6450,6450,6450,6450,0
|
|
20240425,155800,3051756210,6450,6450,6450,6450,0
|
|
20240425,155700,3051756210,6450,6450,6450,6450,0
|
|
20240425,155600,3051756210,6450,6450,6450,6450,0
|
|
20240425,155500,3051756210,6450,6450,6450,6450,0
|
|
20240425,155400,3051756210,6450,6450,6450,6450,0
|
|
20240425,155300,3051756210,6450,6450,6450,6450,0
|
|
20240425,155200,3051756210,6450,6450,6450,6450,0
|
|
20240425,155100,3051756210,6450,6450,6450,6450,0
|
|
20240425,155000,3051756210,6450,6450,6450,6450,0
|
|
20240425,154900,3051756210,6450,6450,6450,6450,0
|
|
20240425,154800,3051756210,6450,6450,6450,6450,0
|
|
20240425,154700,3051756210,6450,6450,6450,6450,0
|
|
20240425,154600,3051756210,6450,6450,6450,6450,0
|
|
20240425,154500,3051756210,6450,6450,6450,6450,0
|
|
20240425,154400,3051756210,6450,6450,6450,6450,0
|
|
20240425,154300,3051756210,6450,6450,6450,6450,0
|
|
20240425,154200,3051756210,6450,6450,6450,6450,0
|
|
20240425,154100,3051756210,6450,6450,6450,6450,0
|
|
20240425,154000,3051756210,6450,6450,6450,6450,0
|
|
20240425,153900,3051756210,6450,6450,6450,6450,0
|
|
20240425,153800,3051756210,6450,6450,6450,6450,0
|
|
20240425,153700,3051756210,6450,6450,6450,6450,0
|
|
20240425,153600,3051756210,6450,6450,6450,6450,0
|
|
20240425,153500,3051756210,6450,6450,6450,6450,0
|
|
20240425,153400,3051756210,6450,6450,6450,6450,0
|
|
20240425,153300,3051756210,6450,6450,6450,6450,0
|
|
20240425,153200,3051756210,6450,6450,6450,6450,0
|
|
20240425,153100,3051756210,6450,6450,6450,6450,8370
|
|
20240425,153000,3051756210,6450,6450,6450,6450,8370
|
|
20240425,152900,2997769710,6470,6470,6470,6470,0
|
|
20240425,152800,2997769710,6470,6470,6470,6470,0
|
|
20240425,152700,2997769710,6470,6470,6470,6470,0
|
|
20240425,152600,2997769710,6470,6470,6470,6470,0
|
|
20240425,152500,2997769710,6470,6470,6470,6470,0
|
|
20240425,152400,2997769710,6470,6470,6470,6470,0
|
|
20240425,152300,2997769710,6470,6470,6470,6470,0
|
|
20240425,152200,2997769710,6470,6470,6470,6470,0
|
|
20240425,152100,2997769710,6470,6470,6470,6470,0
|
|
20240425,152000,2997769710,6470,6470,6470,6470,0
|
|
20240425,151900,2997769710,6470,6370,6470,6370,19394
|
|
20240425,151800,2873094370,6370,6380,6400,6370,209
|
|
20240425,151700,2871761460,6400,6400,6410,6370,2373
|
|
20240425,151600,2856592300,6400,6390,6420,6390,5623
|
|
20240425,151500,2820572780,6400,6380,6410,6380,13754
|
|
20240425,151400,2732513250,6380,6380,6390,6360,9387
|
|
20240425,151300,2672650880,6380,6380,6390,6340,3018
|
|
20240425,151200,2653433710,6390,6390,6400,6380,1915
|
|
20240425,151100,2641198740,6400,6350,6400,6350,23800
|
|
20240425,151000,2489150760,6360,6330,6360,6320,8421
|
|
20240425,150900,2435726870,6330,6300,6330,6300,9354
|
|
20240425,150800,2376643280,6310,6300,6310,6300,252
|
|
20240425,150700,2375055670,6310,6310,6310,6300,487
|
|
20240425,150600,2371984320,6300,6300,6300,6280,3013
|
|
20240425,150500,2353002440,6310,6280,6310,6280,915
|
|
20240425,150400,2347238770,6290,6290,6290,6280,1119
|
|
20240425,150300,2340202240,6280,6320,6320,6280,235
|
|
20240425,150200,2338725960,6310,6280,6320,6280,3612
|
|
20240425,150100,2315979120,6280,6280,6280,6280,2
|
|
20240425,150000,2315966560,6280,6280,6280,6280,21
|
|
20240425,145900,2315834680,6270,6280,6280,6270,194
|
|
20240425,145800,2314616850,6270,6280,6290,6270,769
|
|
20240425,145700,2309792510,6290,6280,6290,6280,33
|
|
20240425,145600,2309585240,6290,6280,6290,6280,18
|
|
20240425,145500,2309472190,6280,6290,6290,6280,30
|
|
20240425,145400,2309283580,6290,6280,6290,6280,478
|
|
20240425,145300,2306281720,6280,6280,6280,6270,417
|
|
20240425,145200,2303666820,6290,6290,6290,6280,1640
|
|
20240425,145100,2293364580,6290,6300,6300,6290,20
|
|
20240425,145000,2293238600,6300,6300,6300,6290,49
|
|
20240425,144900,2292930300,6300,6300,6300,6290,1049
|
|
20240425,144800,2286325610,6300,6300,6300,6300,8
|
|
20240425,144700,2286275210,6290,6290,6290,6290,12
|
|
20240425,144600,2286199730,6290,6280,6300,6280,1741
|
|
20240425,144500,2275235130,6290,6300,6300,6290,17
|
|
20240425,144400,2275128190,6300,6300,6300,6290,2910
|
|
20240425,144300,2256824230,6290,6300,6300,6290,270
|
|
20240425,144200,2255124230,6310,6300,6310,6300,3
|
|
20240425,144100,2255105310,6310,6300,6310,6300,181
|
|
20240425,144000,2253964210,6300,6300,6300,6290,771
|
|
20240425,143900,2249106920,6290,6300,6300,6290,225
|
|
20240425,143800,2247689550,6300,6300,6310,6300,196
|
|
20240425,143700,2246454430,6310,6300,6310,6300,221
|
|
20240425,143600,2245062120,6300,6300,6300,6300,650
|
|
20240425,143500,2240967120,6310,6310,6310,6310,2
|
|
20240425,143400,2240954500,6310,6290,6310,6290,3803
|
|
20240425,143300,2216970050,6280,6290,6300,6280,485
|
|
20240425,143200,2213921510,6290,6290,6290,6290,389
|
|
20240425,143100,2211474700,6300,6300,6300,6290,1157
|
|
20240425,143000,2204195650,6310,6310,6310,6300,1000
|
|
20240425,142900,2197895460,6300,6300,6310,6300,842
|
|
20240425,142800,2192589760,6300,6300,6310,6300,1457
|
|
20240425,142700,2183407660,6310,6310,6310,6300,478
|
|
20240425,142600,2180391550,6310,6320,6320,6310,647
|
|
20240425,142500,2176306840,6330,6320,6340,6320,2927
|
|
20240425,142400,2157777220,6330,6320,6330,6320,1681
|
|
20240425,142300,2147145990,6330,6330,6330,6320,1198
|
|
20240425,142200,2139563950,6330,6300,6330,6290,3986
|
|
20240425,142100,2114407130,6290,6300,6300,6290,2530
|
|
20240425,142000,2098469790,6300,6280,6310,6280,17163
|
|
20240425,141900,1990386640,6280,6260,6280,6260,4300
|
|
20240425,141800,1963396140,6270,6260,6270,6260,262
|
|
20240425,141700,1961754040,6270,6230,6280,6230,14195
|
|
20240425,141600,1872976050,6220,6220,6220,6220,95
|
|
20240425,141500,1872385150,6230,6220,6230,6220,198
|
|
20240425,141400,1871153550,6220,6230,6230,6220,1461
|
|
20240425,141300,1862054360,6230,6220,6230,6220,369
|
|
20240425,141200,1859757540,6230,6220,6230,6220,872
|
|
20240425,141100,1854333680,6230,6220,6230,6220,1100
|
|
20240425,141000,1847483080,6220,6220,6230,6220,2425
|
|
20240425,140900,1832399570,6230,6220,6230,6220,1509
|
|
20240425,140800,1823009650,6220,6220,6230,6220,880
|
|
20240425,140700,1817536040,6220,6230,6230,6220,31
|
|
20240425,140600,1817343210,6230,6230,6230,6230,4
|
|
20240425,140500,1817318290,6230,6230,6230,6220,786
|
|
20240425,140400,1812426510,6230,6230,6240,6220,4322
|
|
20240425,140300,1785507480,6230,6240,6240,6230,659
|
|
20240425,140200,1781398500,6240,6230,6240,6230,1071
|
|
20240425,140100,1774715480,6240,6230,6240,6230,2262
|
|
20240425,140000,1760614400,6230,6220,6240,6210,12373
|
|
20240425,135900,1683621560,6220,6200,6220,6200,6739
|
|
20240425,135800,1641734760,6190,6170,6190,6170,300
|
|
20240425,135700,1639877890,6180,6180,6180,6170,601
|
|
20240425,135600,1636164710,6180,6180,6180,6180,0
|
|
20240425,135500,1636164710,6180,6180,6180,6170,2685
|
|
20240425,135400,1619598220,6180,6160,6180,6160,3186
|
|
20240425,135300,1599940620,6170,6170,6180,6170,307
|
|
20240425,135200,1598046420,6170,6170,6170,6130,1202
|
|
20240425,135100,1590669080,6180,6130,6180,6130,2942
|
|
20240425,135000,1572534900,6140,6140,6140,6130,378
|
|
20240425,134900,1570215630,6140,6150,6150,6140,186
|
|
20240425,134800,1569073390,6150,6150,6160,6150,181
|
|
20240425,134700,1567960190,6150,6140,6160,6140,742
|
|
20240425,134600,1563400180,6140,6140,6140,6140,498
|
|
20240425,134500,1560342460,6160,6170,6170,6160,21
|
|
20240425,134400,1560212910,6140,6150,6170,6140,1708
|
|
20240425,134300,1549712000,6150,6170,6180,6150,3831
|
|
20240425,134200,1526128820,6180,6170,6180,6170,168
|
|
20240425,134100,1525092240,6180,6180,6190,6180,473
|
|
20240425,134000,1522167820,6210,6210,6210,6210,1
|
|
20240425,133900,1522161610,6230,6160,6230,6150,5167
|
|
20240425,133800,1490069160,6170,6180,6180,6170,331
|
|
20240425,133700,1488025240,6210,6210,6210,6210,4
|
|
20240425,133600,1488000400,6220,6150,6220,6150,8028
|
|
20240425,133500,1438247240,6170,6170,6170,6170,24
|
|
20240425,133400,1438099160,6150,6150,6150,6150,341
|
|
20240425,133300,1436002010,6150,6140,6150,6140,363
|
|
20240425,133200,1433773180,6150,6150,6150,6150,537
|
|
20240425,133100,1430470630,6160,6150,6160,6150,966
|
|
20240425,133000,1424529710,6160,6160,6160,6150,1990
|
|
20240425,132900,1412289410,6160,6160,6160,6160,501
|
|
20240425,132800,1409203250,6170,6170,6170,6170,31
|
|
20240425,132700,1409011980,6170,6170,6180,6170,663
|
|
20240425,132600,1404921250,6170,6170,6170,6170,552
|
|
20240425,132500,1401515410,6170,6170,6170,6170,5
|
|
20240425,132400,1401484560,6170,6170,6170,6170,25
|
|
20240425,132300,1401330310,6180,6180,6180,6180,6
|
|
20240425,132200,1401293230,6180,6180,6180,6180,1
|
|
20240425,132100,1401287050,6180,6170,6180,6170,80
|
|
20240425,132000,1400793430,6170,6170,6170,6170,65
|
|
20240425,131900,1400392380,6170,6180,6190,6170,119
|
|
20240425,131800,1399657880,6180,6180,6180,6180,50
|
|
20240425,131700,1399348880,6190,6190,6190,6190,34
|
|
20240425,131600,1399138420,6190,6190,6190,6190,1
|
|
20240425,131500,1399132230,6190,6180,6190,6170,64
|
|
20240425,131400,1398737070,6190,6190,6190,6190,121
|
|
20240425,131300,1397988080,6190,6200,6200,6170,646
|
|
20240425,131200,1393995660,6200,6200,6200,6190,10
|
|
20240425,131100,1393933700,6210,6180,6220,6170,3099
|
|
20240425,131000,1374697250,6170,6180,6190,6170,212
|
|
20240425,130900,1373386190,6170,6180,6180,6170,834
|
|
20240425,130800,1368238220,6180,6190,6190,6180,11
|
|
20240425,130700,1368170230,6200,6200,6200,6200,0
|
|
20240425,130600,1368170230,6200,6190,6200,6190,50
|
|
20240425,130500,1367860260,6200,6200,6200,6200,652
|
|
20240425,130400,1363817860,6200,6200,6220,6200,471
|
|
20240425,130300,1360894000,6220,6180,6230,6180,11701
|
|
20240425,130200,1288157280,6180,6180,6180,6180,1
|
|
20240425,130100,1288151100,6180,6180,6180,6180,3
|
|
20240425,130000,1288132560,6170,6190,6190,6170,400
|
|
20240425,125900,1285660560,6190,6190,6190,6190,0
|
|
20240425,125800,1285660560,6190,6190,6190,6190,399
|
|
20240425,125700,1283190750,6190,6190,6190,6190,184
|
|
20240425,125600,1282051790,6190,6160,6190,6160,20
|
|
20240425,125500,1281928290,6210,6200,6220,6160,10075
|
|
20240425,125400,1219340140,6210,6160,6210,6150,8006
|
|
20240425,125300,1169762010,6150,6160,6160,6150,96
|
|
20240425,125200,1169171600,6160,6160,6160,6160,1
|
|
20240425,125100,1169165440,6160,6160,6160,6160,10
|
|
20240425,125000,1169103840,6160,6150,6160,6130,775
|
|
20240425,124900,1164347120,6150,6150,6150,6150,200
|
|
20240425,124800,1163117120,6170,6170,6170,6170,1
|
|
20240425,124700,1163110950,6170,6140,6170,6140,33
|
|
20240425,124600,1162908300,6170,6170,6170,6170,1
|
|
20240425,124500,1162902130,6180,6170,6180,6130,154
|
|
20240425,124400,1161955620,6170,6160,6180,6160,2001
|
|
20240425,124300,1149604850,6150,6150,6150,6150,131
|
|
20240425,124200,1148799200,6150,6150,6150,6130,220
|
|
20240425,124100,1147448830,6150,6150,6150,6130,869
|
|
20240425,124000,1142118830,6150,6150,6150,6150,0
|
|
20240425,123900,1142118830,6150,6170,6170,6150,212
|
|
20240425,123800,1140814190,6160,6160,6160,6160,178
|
|
20240425,123700,1139717710,6160,6150,6160,6150,200
|
|
20240425,123600,1138487690,6150,6150,6150,6150,90
|
|
20240425,123500,1137934190,6150,6160,6160,6150,45
|
|
20240425,123400,1137657000,6160,6150,6160,6150,100
|
|
20240425,123300,1137041990,6160,6160,6160,6150,25
|
|
20240425,123200,1136888150,6160,6150,6160,6150,2
|
|
20240425,123100,1136875840,6160,6160,6160,6150,3233
|
|
20240425,123000,1116982730,6160,6180,6180,6160,21
|
|
20240425,122900,1116853350,6170,6170,6170,6170,841
|
|
20240425,122800,1111664380,6170,6170,6170,6170,71
|
|
20240425,122700,1111226310,6160,6170,6170,6160,115
|
|
20240425,122600,1110517260,6180,6180,6180,6180,91
|
|
20240425,122500,1109954880,6180,6170,6180,6170,107
|
|
20240425,122400,1109293630,6180,6170,6180,6160,282
|
|
20240425,122300,1107553750,6180,6190,6190,6180,7
|
|
20240425,122200,1107510470,6180,6180,6180,6180,105
|
|
20240425,122100,1106861570,6180,6180,6180,6180,2
|
|
20240425,122000,1106849210,6160,6200,6200,6160,5
|
|
20240425,121900,1106818250,6200,6200,6210,6200,301
|
|
20240425,121800,1104952040,6210,6160,6210,6160,5018
|
|
20240425,121700,1073886700,6150,6150,6150,6150,0
|
|
20240425,121600,1073886700,6150,6150,6150,6150,99
|
|
20240425,121500,1073277850,6170,6170,6170,6170,22
|
|
20240425,121400,1073142110,6110,6190,6190,6110,1121
|
|
20240425,121300,1066228290,6190,6160,6210,6160,5035
|
|
20240425,121200,1035031700,6160,6160,6160,6160,4
|
|
20240425,121100,1035007060,6190,6160,6190,6160,1589
|
|
20240425,121000,1025198130,6170,6170,6170,6170,1
|
|
20240425,120900,1025191960,6170,6160,6170,6150,186
|
|
20240425,120800,1024047370,6170,6180,6180,6170,10
|
|
20240425,120700,1023985660,6180,6190,6190,6170,659
|
|
20240425,120600,1019918740,6170,6190,6190,6170,318
|
|
20240425,120500,1017950520,6190,6200,6200,6170,370
|
|
20240425,120400,1015660150,6190,6190,6190,6180,1789
|
|
20240425,120300,1004586740,6190,6180,6200,6180,1583
|
|
20240425,120200,994785520,6160,6190,6190,6160,222
|
|
20240425,120100,993414350,6190,6190,6190,6190,4
|
|
20240425,120000,993389590,6200,6140,6200,6140,4002
|
|
20240425,115900,968615180,6130,6140,6140,6130,281
|
|
20240425,115800,966889850,6140,6140,6140,6140,1
|
|
20240425,115700,966883710,6130,6140,6140,6130,105
|
|
20240425,115600,966240010,6140,6130,6140,6120,79
|
|
20240425,115500,965755930,6140,6130,6150,6130,79
|
|
20240425,115400,965271060,6140,6150,6150,6130,1530
|
|
20240425,115300,955874100,6140,6150,6150,6130,209
|
|
20240425,115200,954589920,6190,6200,6200,6150,891
|
|
20240425,115100,949083250,6200,6190,6220,6190,3377
|
|
20240425,115000,928158220,6220,6180,6230,6110,13502
|
|
20240425,114900,844560720,6140,6120,6200,6100,33728
|
|
20240425,114800,636474020,6120,6120,6120,6100,231
|
|
20240425,114700,635060320,6130,6080,6130,6080,9208
|
|
20240425,114600,578730850,6080,6110,6110,6080,415
|
|
20240425,114500,576196120,6090,6090,6110,6080,12604
|
|
20240425,114400,499373760,6090,6090,6090,6090,287
|
|
20240425,114300,497625930,6090,6090,6090,6090,7
|
|
20240425,114200,497583300,6090,6090,6090,6090,1
|
|
20240425,114100,497577210,6090,6090,6090,6090,1
|
|
20240425,114000,497571120,6080,6080,6080,6080,900
|
|
20240425,113900,492099120,6090,6090,6090,6090,287
|
|
20240425,113800,490351290,6090,6090,6090,6090,0
|
|
20240425,113700,490351290,6090,6090,6090,6080,10
|
|
20240425,113600,490290400,6080,6080,6090,6080,31
|
|
20240425,113500,490101820,6090,6090,6090,6080,45
|
|
20240425,113400,489827780,6080,6090,6090,6080,279
|
|
20240425,113300,488128680,6090,6090,6090,6090,8
|
|
20240425,113200,488079960,6090,6080,6090,6080,691
|
|
20240425,113100,483878670,6080,6070,6080,6070,2017
|
|
20240425,113000,471615460,6070,6070,6070,6070,204
|
|
20240425,112900,470377180,6070,6070,6070,6070,278
|
|
20240425,112800,468689720,6070,6070,6070,6070,2
|
|
20240425,112700,468677580,6070,6070,6070,6070,1
|
|
20240425,112600,468671510,6070,6070,6070,6070,0
|
|
20240425,112500,468671510,6070,6070,6070,6070,22
|
|
20240425,112400,468537970,6070,6070,6070,6070,278
|
|
20240425,112300,466850510,6070,6070,6070,6070,8
|
|
20240425,112200,466801950,6050,6050,6050,6050,31
|
|
20240425,112100,466614400,6070,6070,6070,6070,1
|
|
20240425,112000,466608330,6060,6060,6060,6060,10
|
|
20240425,111900,466547730,6040,6040,6040,6040,0
|
|
20240425,111800,466547730,6040,6040,6040,6040,0
|
|
20240425,111700,466547730,6040,6040,6040,6040,372
|
|
20240425,111600,464300850,6040,6040,6040,6040,149
|
|
20240425,111500,463400890,6070,6070,6070,6070,21
|
|
20240425,111400,463273420,6070,6060,6070,6040,329
|
|
20240425,111300,461279320,6060,6060,6060,6060,4
|
|
20240425,111200,461255080,6060,6060,6060,6060,1
|
|
20240425,111100,461249020,6060,6060,6060,6060,1
|
|
20240425,111000,461242960,6060,6050,6060,6050,51
|
|
20240425,110900,460934400,6020,6020,6020,6020,0
|
|
20240425,110800,460934400,6020,6050,6050,6020,244
|
|
20240425,110700,459461290,6060,6060,6060,6060,50
|
|
20240425,110600,459158290,6060,6070,6070,6060,187
|
|
20240425,110500,458025060,6060,6070,6070,6060,19
|
|
20240425,110400,457909740,6070,6060,6070,6060,278
|
|
20240425,110300,456222380,6050,6050,6050,6050,1
|
|
20240425,110200,456216330,6070,6070,6070,6070,1
|
|
20240425,110100,456210260,6050,6050,6050,6050,0
|
|
20240425,110000,456210260,6050,6050,6050,6050,100
|
|
20240425,105900,455605260,6070,6060,6070,6060,278
|
|
20240425,105800,453918080,6060,6060,6060,6060,0
|
|
20240425,105700,453918080,6060,6060,6060,6060,333
|
|
20240425,105600,451900100,6060,6060,6060,6060,30
|
|
20240425,105500,451718300,6070,6070,6080,6070,400
|
|
20240425,105400,449290200,6070,6080,6080,6070,378
|
|
20240425,105300,446992970,6070,6070,6070,6070,1000
|
|
20240425,105200,440922970,6070,6070,6070,6070,650
|
|
20240425,105100,436977470,6070,6070,6070,6070,2
|
|
20240425,105000,436965330,6070,6070,6080,6070,672
|
|
20240425,104900,432886090,6070,6080,6080,6070,288
|
|
20240425,104800,431135150,6080,6080,6080,6080,685
|
|
20240425,104700,426970350,6080,6070,6080,6070,710
|
|
20240425,104600,422660640,6070,6070,6070,6070,264
|
|
20240425,104500,421058160,6070,6080,6080,6070,619
|
|
20240425,104400,417300430,6080,6080,6080,6080,278
|
|
20240425,104300,415610190,6070,6070,6070,6070,3
|
|
20240425,104200,415591980,6070,6070,6070,6070,2
|
|
20240425,104100,415579840,6070,6070,6070,6070,5
|
|
20240425,104000,415549490,6080,6070,6080,6070,3099
|
|
20240425,103900,396735160,6060,6060,6060,6060,2798
|
|
20240425,103800,379779280,6050,6050,6050,6050,0
|
|
20240425,103700,379779280,6050,6050,6050,6050,0
|
|
20240425,103600,379779280,6050,6050,6050,6050,0
|
|
20240425,103500,379779280,6050,6050,6050,6050,0
|
|
20240425,103400,379779280,6050,6050,6060,6050,1893
|
|
20240425,103300,368324000,6050,6040,6050,6040,814
|
|
20240425,103200,363400550,6040,6040,6040,6040,300
|
|
20240425,103100,361588550,6040,6040,6040,6040,0
|
|
20240425,103000,361588550,6040,6050,6050,6040,59
|
|
20240425,102900,361231690,6040,6050,6050,6040,378
|
|
20240425,102800,358945790,6050,6050,6050,6050,0
|
|
20240425,102700,358945790,6050,6050,6050,6050,0
|
|
20240425,102600,358945790,6050,6050,6060,6050,917
|
|
20240425,102500,353395710,6060,6060,6060,6040,42
|
|
20240425,102400,353141220,6060,6050,6060,6050,2611
|
|
20240425,102300,337338660,6050,6040,6050,6040,1503
|
|
20240425,102200,328250520,6050,6050,6050,6040,2000
|
|
20240425,102100,316150530,6050,6030,6050,6030,1765
|
|
20240425,102000,305503420,6030,6030,6030,6020,5
|
|
20240425,101900,305473300,6030,6020,6030,6020,278
|
|
20240425,101800,303798380,6020,6020,6020,6020,411
|
|
20240425,101700,301324160,6030,6030,6030,6030,23
|
|
20240425,101600,301185470,6040,6030,6040,6030,2
|
|
20240425,101500,301173400,6040,6050,6050,6030,221
|
|
20240425,101400,299840360,6050,6050,6050,6050,278
|
|
20240425,101300,298158460,6050,6040,6050,6030,91
|
|
20240425,101200,297609200,6050,6040,6050,6040,22
|
|
20240425,101100,297476300,6050,6050,6050,6050,40
|
|
20240425,101000,297234300,6050,6040,6050,6040,124
|
|
20240425,100900,296484120,6050,6050,6050,6050,277
|
|
20240425,100800,294808270,6050,6040,6050,6040,625
|
|
20240425,100700,291033250,6040,6050,6050,6040,657
|
|
20240425,100600,287059850,6040,6050,6050,6040,3
|
|
20240425,100500,287041720,6020,6040,6050,6020,252
|
|
20240425,100400,285520030,6040,6040,6040,6040,0
|
|
20240425,100300,285520030,6040,6010,6040,6010,341
|
|
20240425,100200,283470410,6040,6010,6040,6010,168
|
|
20240425,100100,282460670,6040,6040,6040,6040,0
|
|
20240425,100000,282460670,6040,6040,6040,6010,340
|
|
20240425,095900,280417170,6010,6050,6050,6010,464
|
|
20240425,095800,277617380,6010,6010,6050,6010,993
|
|
20240425,095700,271616410,6050,6050,6050,6000,1578
|
|
20240425,095600,262129060,6050,6010,6050,6010,169
|
|
20240425,095500,261113290,6050,6050,6050,6010,1065
|
|
20240425,095400,254678720,6050,6030,6050,6030,280
|
|
20240425,095300,252989190,6010,6010,6030,6010,1258
|
|
20240425,095200,245428530,6030,6010,6030,6010,150
|
|
20240425,095100,244526990,6030,6030,6030,6030,186
|
|
20240425,095000,243405410,6040,6040,6040,6030,277
|
|
20240425,094900,241734930,6030,6040,6040,6030,443
|
|
20240425,094800,239060860,6030,6020,6040,6020,898
|
|
20240425,094700,233651010,6040,6030,6040,6020,262
|
|
20240425,094600,232071240,6030,6040,6040,6030,257
|
|
20240425,094500,230521520,6030,6040,6040,6030,246
|
|
20240425,094400,229037510,6030,6040,6040,6030,756
|
|
20240425,094300,224473040,6040,6040,6040,6030,87
|
|
20240425,094200,223948400,6050,6050,6050,6050,0
|
|
20240425,094100,223948400,6050,6050,6050,6050,0
|
|
20240425,094000,223948400,6050,6040,6050,6030,246
|
|
20240425,093900,222462730,6050,6060,6060,6030,873
|
|
20240425,093800,217178370,6060,6040,6060,6040,7470
|
|
20240425,093700,172022650,6040,6020,6040,6020,101
|
|
20240425,093600,171414610,6040,6030,6040,6030,600
|
|
20240425,093500,167795280,6030,6000,6040,6000,3750
|
|
20240425,093400,145196900,6010,5980,6010,5980,198
|
|
20240425,093300,144012830,5970,5970,6010,5970,621
|
|
20240425,093200,140290240,6000,6000,6000,5970,207
|
|
20240425,093100,139054360,6000,6000,6000,5970,203
|
|
20240425,093000,137842300,5950,5950,6000,5950,298
|
|
20240425,092900,136069100,6000,5990,6010,5960,481
|
|
20240425,092800,133191630,5990,5990,5990,5990,275
|
|
20240425,092700,131544380,6010,5990,6010,5990,200
|
|
20240425,092600,130346330,5980,6000,6020,5980,4250
|
|
20240425,092500,104885040,5990,5990,6000,5990,1226
|
|
20240425,092400,97540090,5990,6010,6020,5990,627
|
|
20240425,092300,93775720,6020,6020,6020,6000,759
|
|
20240425,092200,89219590,6000,6020,6020,6000,203
|
|
20240425,092100,88001490,6000,6010,6020,6000,297
|
|
20240425,092000,86219400,6020,6010,6020,6010,205
|
|
20240425,091900,84987280,6020,6020,6020,6000,488
|
|
20240425,091800,82052570,6020,6010,6020,6000,230
|
|
20240425,091700,80672230,6010,5990,6010,5990,1500
|
|
20240425,091600,71684110,6000,6000,6010,5990,143
|
|
20240425,091500,70826170,6010,6030,6030,6010,411
|
|
20240425,091400,68353480,6040,6040,6040,6030,828
|
|
20240425,091300,63356230,6040,6030,6040,6030,749
|
|
20240425,091200,58836140,6030,6030,6030,6020,2042
|
|
20240425,091100,46523880,6030,6010,6030,5990,3035
|
|
20240425,091000,28312560,6010,6010,6010,6010,20
|
|
20240425,090900,28192360,6020,5990,6020,5990,12
|
|
20240425,090800,28120450,5990,5990,5990,5980,196
|
|
20240425,090700,26947190,6020,6020,6020,6020,354
|
|
20240425,090600,24816110,6020,6020,6020,6020,2
|
|
20240425,090500,24804070,6030,5980,6030,5980,255
|
|
20240425,090400,23268870,6030,6020,6030,6020,337
|
|
20240425,090300,21238350,6020,5980,6020,5980,731
|
|
20240425,090200,16858550,5980,5960,5980,5940,1203
|
|
20240425,090100,9701320,5990,5940,5990,5940,492
|
|
20240425,090000,6774390,5960,5990,5990,5960,1131
|