639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,193600,430038020,6150,6150,6150,6150,909
|
|
20240425,193500,430038020,6150,6150,6150,6150,0
|
|
20240425,193400,430038020,6150,6150,6150,6150,0
|
|
20240425,193300,430038020,6150,6150,6150,6150,0
|
|
20240425,193200,430038020,6150,6150,6150,6150,0
|
|
20240425,193100,430038020,6150,6150,6150,6150,0
|
|
20240425,193000,430038020,6150,6150,6150,6150,0
|
|
20240425,192900,430038020,6150,6150,6150,6150,0
|
|
20240425,192800,430038020,6150,6150,6150,6150,0
|
|
20240425,192700,430038020,6150,6150,6150,6150,0
|
|
20240425,192600,430038020,6150,6150,6150,6150,0
|
|
20240425,192500,430038020,6150,6150,6150,6150,0
|
|
20240425,192400,430038020,6150,6150,6150,6150,0
|
|
20240425,192300,430038020,6150,6150,6150,6150,0
|
|
20240425,192200,430038020,6150,6150,6150,6150,0
|
|
20240425,192100,430038020,6150,6150,6150,6150,0
|
|
20240425,192000,430038020,6150,6150,6150,6150,0
|
|
20240425,191900,430038020,6150,6150,6150,6150,0
|
|
20240425,191800,430038020,6150,6150,6150,6150,0
|
|
20240425,191700,430038020,6150,6150,6150,6150,0
|
|
20240425,191600,430038020,6150,6150,6150,6150,0
|
|
20240425,191500,430038020,6150,6150,6150,6150,0
|
|
20240425,191400,430038020,6150,6150,6150,6150,0
|
|
20240425,191300,430038020,6150,6150,6150,6150,0
|
|
20240425,191200,430038020,6150,6150,6150,6150,0
|
|
20240425,191100,430038020,6150,6150,6150,6150,0
|
|
20240425,191000,430038020,6150,6150,6150,6150,0
|
|
20240425,190900,430038020,6150,6150,6150,6150,0
|
|
20240425,190800,430038020,6150,6150,6150,6150,0
|
|
20240425,190700,430038020,6150,6150,6150,6150,0
|
|
20240425,190600,430038020,6150,6150,6150,6150,909
|
|
20240425,190500,430038020,6150,6150,6150,6150,0
|
|
20240425,190400,430038020,6150,6150,6150,6150,0
|
|
20240425,190300,430038020,6150,6150,6150,6150,0
|
|
20240425,190200,430038020,6150,6150,6150,6150,0
|
|
20240425,190100,430038020,6150,6150,6150,6150,0
|
|
20240425,190000,430038020,6150,6150,6150,6150,0
|
|
20240425,185900,430038020,6150,6150,6150,6150,0
|
|
20240425,185800,430038020,6150,6150,6150,6150,0
|
|
20240425,185700,430038020,6150,6150,6150,6150,0
|
|
20240425,185600,430038020,6150,6150,6150,6150,0
|
|
20240425,185500,430038020,6150,6150,6150,6150,0
|
|
20240425,185400,430038020,6150,6150,6150,6150,0
|
|
20240425,185300,430038020,6150,6150,6150,6150,0
|
|
20240425,185200,430038020,6150,6150,6150,6150,0
|
|
20240425,185100,430038020,6150,6150,6150,6150,0
|
|
20240425,185000,430038020,6150,6150,6150,6150,0
|
|
20240425,184900,430038020,6150,6150,6150,6150,0
|
|
20240425,184800,430038020,6150,6150,6150,6150,0
|
|
20240425,184700,430038020,6150,6150,6150,6150,0
|
|
20240425,184600,430038020,6150,6150,6150,6150,0
|
|
20240425,184500,430038020,6150,6150,6150,6150,0
|
|
20240425,184400,430038020,6150,6150,6150,6150,0
|
|
20240425,184300,430038020,6150,6150,6150,6150,0
|
|
20240425,184200,430038020,6150,6150,6150,6150,0
|
|
20240425,184100,430038020,6150,6150,6150,6150,0
|
|
20240425,184000,430038020,6150,6150,6150,6150,0
|
|
20240425,183900,430038020,6150,6150,6150,6150,0
|
|
20240425,183800,430038020,6150,6150,6150,6150,0
|
|
20240425,183700,430038020,6150,6150,6150,6150,0
|
|
20240425,183600,430038020,6150,6150,6150,6150,909
|
|
20240425,183500,430038020,6150,6150,6150,6150,0
|
|
20240425,183400,430038020,6150,6150,6150,6150,0
|
|
20240425,183300,430038020,6150,6150,6150,6150,0
|
|
20240425,183200,430038020,6150,6150,6150,6150,0
|
|
20240425,183100,430038020,6150,6150,6150,6150,0
|
|
20240425,183000,430038020,6150,6150,6150,6150,0
|
|
20240425,182900,430038020,6150,6150,6150,6150,0
|
|
20240425,182800,430038020,6150,6150,6150,6150,0
|
|
20240425,182700,430038020,6150,6150,6150,6150,0
|
|
20240425,182600,430038020,6150,6150,6150,6150,0
|
|
20240425,182500,430038020,6150,6150,6150,6150,0
|
|
20240425,182400,430038020,6150,6150,6150,6150,0
|
|
20240425,182300,430038020,6150,6150,6150,6150,0
|
|
20240425,182200,430038020,6150,6150,6150,6150,0
|
|
20240425,182100,430038020,6150,6150,6150,6150,0
|
|
20240425,182000,430038020,6150,6150,6150,6150,0
|
|
20240425,181900,430038020,6150,6150,6150,6150,0
|
|
20240425,181800,430038020,6150,6150,6150,6150,0
|
|
20240425,181700,430038020,6150,6150,6150,6150,0
|
|
20240425,181600,430038020,6150,6150,6150,6150,0
|
|
20240425,181500,430038020,6150,6150,6150,6150,0
|
|
20240425,181400,430038020,6150,6150,6150,6150,0
|
|
20240425,181300,430038020,6150,6150,6150,6150,0
|
|
20240425,181200,430038020,6150,6150,6150,6150,0
|
|
20240425,181100,430038020,6150,6150,6150,6150,0
|
|
20240425,181000,430038020,6150,6150,6150,6150,0
|
|
20240425,180900,430038020,6150,6150,6150,6150,0
|
|
20240425,180800,430038020,6150,6150,6150,6150,0
|
|
20240425,180700,430038020,6150,6150,6150,6150,0
|
|
20240425,180600,430038020,6150,6150,6150,6150,909
|
|
20240425,180500,430038020,6150,6150,6150,6150,0
|
|
20240425,180400,430038020,6150,6150,6150,6150,0
|
|
20240425,180300,430038020,6150,6150,6150,6150,0
|
|
20240425,180200,430038020,6150,6150,6150,6150,0
|
|
20240425,180100,430038020,6150,6150,6150,6150,0
|
|
20240425,180000,430038020,6150,6150,6150,6150,0
|
|
20240425,175900,430038020,6150,6150,6150,6150,0
|
|
20240425,175800,430038020,6150,6150,6150,6150,0
|
|
20240425,175700,430038020,6150,6150,6150,6150,0
|
|
20240425,175600,430038020,6150,6150,6150,6150,0
|
|
20240425,175500,430038020,6150,6150,6150,6150,0
|
|
20240425,175400,430038020,6150,6150,6150,6150,0
|
|
20240425,175300,430038020,6150,6150,6150,6150,0
|
|
20240425,175200,430038020,6150,6150,6150,6150,0
|
|
20240425,175100,430038020,6150,6150,6150,6150,0
|
|
20240425,175000,430038020,6150,6150,6150,6150,0
|
|
20240425,174900,430038020,6150,6150,6150,6150,0
|
|
20240425,174800,430038020,6150,6150,6150,6150,0
|
|
20240425,174700,430038020,6150,6150,6150,6150,0
|
|
20240425,174600,430038020,6150,6150,6150,6150,0
|
|
20240425,174500,430038020,6150,6150,6150,6150,0
|
|
20240425,174400,430038020,6150,6150,6150,6150,0
|
|
20240425,174300,430038020,6150,6150,6150,6150,0
|
|
20240425,174200,430038020,6150,6150,6150,6150,0
|
|
20240425,174100,430038020,6150,6150,6150,6150,0
|
|
20240425,174000,430038020,6150,6150,6150,6150,0
|
|
20240425,173900,430038020,6150,6150,6150,6150,0
|
|
20240425,173800,430038020,6150,6150,6150,6150,0
|
|
20240425,173700,430038020,6150,6150,6150,6150,0
|
|
20240425,173600,430038020,6150,6150,6150,6150,909
|
|
20240425,173500,430038020,6150,6150,6150,6150,0
|
|
20240425,173400,430038020,6150,6150,6150,6150,0
|
|
20240425,173300,430038020,6150,6150,6150,6150,0
|
|
20240425,173200,430038020,6150,6150,6150,6150,0
|
|
20240425,173100,430038020,6150,6150,6150,6150,0
|
|
20240425,173000,430038020,6150,6150,6150,6150,0
|
|
20240425,172900,430038020,6150,6150,6150,6150,0
|
|
20240425,172800,430038020,6150,6150,6150,6150,0
|
|
20240425,172700,430038020,6150,6150,6150,6150,0
|
|
20240425,172600,430038020,6150,6150,6150,6150,0
|
|
20240425,172500,430038020,6150,6150,6150,6150,0
|
|
20240425,172400,430038020,6150,6150,6150,6150,0
|
|
20240425,172300,430038020,6150,6150,6150,6150,0
|
|
20240425,172200,430038020,6150,6150,6150,6150,0
|
|
20240425,172100,430038020,6150,6150,6150,6150,0
|
|
20240425,172000,430038020,6150,6150,6150,6150,0
|
|
20240425,171900,430038020,6150,6150,6150,6150,0
|
|
20240425,171800,430038020,6150,6150,6150,6150,0
|
|
20240425,171700,430038020,6150,6150,6150,6150,0
|
|
20240425,171600,430038020,6150,6150,6150,6150,0
|
|
20240425,171500,430038020,6150,6150,6150,6150,0
|
|
20240425,171400,430038020,6150,6150,6150,6150,0
|
|
20240425,171300,430038020,6150,6150,6150,6150,0
|
|
20240425,171200,430038020,6150,6150,6150,6150,0
|
|
20240425,171100,430038020,6150,6150,6150,6150,0
|
|
20240425,171000,430038020,6150,6150,6150,6150,0
|
|
20240425,170900,430038020,6150,6150,6150,6150,0
|
|
20240425,170800,430038020,6150,6150,6150,6150,0
|
|
20240425,170700,430038020,6150,6150,6150,6150,0
|
|
20240425,170600,430038020,6150,6150,6150,6150,909
|
|
20240425,170500,430038020,6150,6150,6150,6150,0
|
|
20240425,170400,430038020,6150,6150,6150,6150,0
|
|
20240425,170300,430038020,6150,6150,6150,6150,0
|
|
20240425,170200,430038020,6150,6150,6150,6150,0
|
|
20240425,170100,430038020,6150,6150,6150,6150,0
|
|
20240425,170000,430038020,6150,6150,6150,6150,0
|
|
20240425,165900,430038020,6150,6150,6150,6150,0
|
|
20240425,165800,430038020,6150,6150,6150,6150,0
|
|
20240425,165700,430038020,6150,6150,6150,6150,0
|
|
20240425,165600,430038020,6150,6150,6150,6150,0
|
|
20240425,165500,430038020,6150,6150,6150,6150,0
|
|
20240425,165400,430038020,6150,6150,6150,6150,0
|
|
20240425,165300,430038020,6150,6150,6150,6150,0
|
|
20240425,165200,430038020,6150,6150,6150,6150,0
|
|
20240425,165100,430038020,6150,6150,6150,6150,0
|
|
20240425,165000,430038020,6150,6150,6150,6150,0
|
|
20240425,164900,430038020,6150,6150,6150,6150,0
|
|
20240425,164800,430038020,6150,6150,6150,6150,0
|
|
20240425,164700,430038020,6150,6150,6150,6150,0
|
|
20240425,164600,430038020,6150,6150,6150,6150,0
|
|
20240425,164500,430038020,6150,6150,6150,6150,0
|
|
20240425,164400,430038020,6150,6150,6150,6150,0
|
|
20240425,164300,430038020,6150,6150,6150,6150,0
|
|
20240425,164200,430038020,6150,6150,6150,6150,0
|
|
20240425,164100,430038020,6150,6150,6150,6150,0
|
|
20240425,164000,430038020,6150,6150,6150,6150,0
|
|
20240425,163900,430038020,6150,6150,6150,6150,0
|
|
20240425,163800,430038020,6150,6150,6150,6150,0
|
|
20240425,163700,430038020,6150,6150,6150,6150,0
|
|
20240425,163600,430038020,6150,6150,6150,6150,909
|
|
20240425,163500,430038020,6150,6150,6150,6150,0
|
|
20240425,163400,430038020,6150,6150,6150,6150,0
|
|
20240425,163300,430038020,6150,6150,6150,6150,0
|
|
20240425,163200,430038020,6150,6150,6150,6150,0
|
|
20240425,163100,430038020,6150,6150,6150,6150,0
|
|
20240425,163000,430038020,6150,6150,6150,6150,0
|
|
20240425,162900,430038020,6150,6150,6150,6150,0
|
|
20240425,162800,430038020,6150,6150,6150,6150,0
|
|
20240425,162700,430038020,6150,6150,6150,6150,0
|
|
20240425,162600,430038020,6150,6150,6150,6150,0
|
|
20240425,162500,430038020,6150,6150,6150,6150,0
|
|
20240425,162400,430038020,6150,6150,6150,6150,0
|
|
20240425,162300,430038020,6150,6150,6150,6150,0
|
|
20240425,162200,430038020,6150,6150,6150,6150,0
|
|
20240425,162100,430038020,6150,6150,6150,6150,0
|
|
20240425,162000,430038020,6150,6150,6150,6150,0
|
|
20240425,161900,430038020,6150,6150,6150,6150,0
|
|
20240425,161800,430038020,6150,6150,6150,6150,0
|
|
20240425,161700,430038020,6150,6150,6150,6150,0
|
|
20240425,161600,430038020,6150,6150,6150,6150,0
|
|
20240425,161500,430038020,6150,6150,6150,6150,0
|
|
20240425,161400,430038020,6150,6150,6150,6150,0
|
|
20240425,161300,430038020,6150,6150,6150,6150,0
|
|
20240425,161200,430038020,6150,6150,6150,6150,0
|
|
20240425,161100,430038020,6150,6150,6150,6150,0
|
|
20240425,161000,430038020,6150,6150,6150,6150,0
|
|
20240425,160900,430038020,6150,6150,6150,6150,0
|
|
20240425,160800,430038020,6150,6150,6150,6150,0
|
|
20240425,160700,430038020,6150,6150,6150,6150,0
|
|
20240425,160600,430038020,6150,6150,6150,6150,909
|
|
20240425,160500,430038020,6150,6150,6150,6150,0
|
|
20240425,160400,430038020,6150,6150,6150,6150,0
|
|
20240425,160300,430038020,6150,6150,6150,6150,0
|
|
20240425,160200,430038020,6150,6150,6150,6150,0
|
|
20240425,160100,430038020,6150,6150,6150,6150,0
|
|
20240425,160000,430038020,6150,6150,6150,6150,0
|
|
20240425,155900,430038020,6150,6150,6150,6150,0
|
|
20240425,155800,430038020,6150,6150,6150,6150,0
|
|
20240425,155700,430038020,6150,6150,6150,6150,0
|
|
20240425,155600,430038020,6150,6150,6150,6150,0
|
|
20240425,155500,430038020,6150,6150,6150,6150,0
|
|
20240425,155400,430038020,6150,6150,6150,6150,0
|
|
20240425,155300,430038020,6150,6150,6150,6150,0
|
|
20240425,155200,430038020,6150,6150,6150,6150,0
|
|
20240425,155100,430038020,6150,6150,6150,6150,0
|
|
20240425,155000,430038020,6150,6150,6150,6150,0
|
|
20240425,154900,430038020,6150,6150,6150,6150,0
|
|
20240425,154800,430038020,6150,6150,6150,6150,0
|
|
20240425,154700,430038020,6150,6150,6150,6150,0
|
|
20240425,154600,430038020,6150,6150,6150,6150,0
|
|
20240425,154500,430038020,6150,6150,6150,6150,0
|
|
20240425,154400,430038020,6150,6150,6150,6150,0
|
|
20240425,154300,430038020,6150,6150,6150,6150,0
|
|
20240425,154200,430038020,6150,6150,6150,6150,0
|
|
20240425,154100,430038020,6150,6150,6150,6150,0
|
|
20240425,154000,430038020,6150,6150,6150,6150,0
|
|
20240425,153900,430038020,6150,6150,6150,6150,0
|
|
20240425,153800,430038020,6150,6150,6150,6150,0
|
|
20240425,153700,430038020,6150,6150,6150,6150,0
|
|
20240425,153600,430038020,6150,6150,6150,6150,909
|
|
20240425,153500,430038020,6150,6150,6150,6150,0
|
|
20240425,153400,430038020,6150,6150,6150,6150,0
|
|
20240425,153300,430038020,6150,6150,6150,6150,0
|
|
20240425,153200,430038020,6150,6150,6150,6150,0
|
|
20240425,153100,430038020,6150,6150,6150,6150,0
|
|
20240425,153000,430038020,6150,6150,6150,6150,909
|
|
20240425,152900,424447670,6150,6150,6150,6150,0
|
|
20240425,152800,424447670,6150,6150,6150,6150,0
|
|
20240425,152700,424447670,6150,6150,6150,6150,0
|
|
20240425,152600,424447670,6150,6150,6150,6150,0
|
|
20240425,152500,424447670,6150,6150,6150,6150,0
|
|
20240425,152400,424447670,6150,6150,6150,6150,0
|
|
20240425,152300,424447670,6150,6150,6150,6150,0
|
|
20240425,152200,424447670,6150,6150,6150,6150,0
|
|
20240425,152100,424447670,6150,6150,6150,6150,0
|
|
20240425,152000,424447670,6150,6150,6150,6150,0
|
|
20240425,151900,424447670,6150,6130,6150,6130,382
|
|
20240425,151800,422101480,6130,6130,6130,6130,29
|
|
20240425,151700,421923710,6130,6130,6130,6130,1
|
|
20240425,151600,421917580,6120,6120,6120,6120,8
|
|
20240425,151500,421868620,6120,6140,6140,6120,818
|
|
20240425,151400,416855760,6150,6150,6150,6150,16
|
|
20240425,151300,416757360,6140,6130,6140,6130,647
|
|
20240425,151200,412785680,6130,6130,6130,6130,0
|
|
20240425,151100,412785680,6130,6130,6130,6130,0
|
|
20240425,151000,412785680,6130,6130,6130,6130,0
|
|
20240425,150900,412785680,6130,6130,6140,6130,143
|
|
20240425,150800,411907860,6130,6130,6130,6130,250
|
|
20240425,150700,410375360,6130,6130,6130,6130,0
|
|
20240425,150600,410375360,6130,6130,6130,6130,350
|
|
20240425,150500,408229860,6130,6130,6130,6130,0
|
|
20240425,150400,408229860,6130,6130,6130,6130,10
|
|
20240425,150300,408168560,6130,6130,6130,6130,50
|
|
20240425,150200,407862060,6120,6120,6120,6120,0
|
|
20240425,150100,407862060,6120,6130,6130,6120,682
|
|
20240425,150000,403681540,6110,6110,6110,6110,0
|
|
20240425,145900,403681540,6110,6130,6130,6110,2716
|
|
20240425,145800,387046860,6140,6130,6140,6130,29
|
|
20240425,145700,386869050,6140,6140,6140,6140,10
|
|
20240425,145600,386807650,6130,6130,6130,6130,0
|
|
20240425,145500,386807650,6130,6130,6130,6130,150
|
|
20240425,145400,385888150,6140,6140,6140,6140,216
|
|
20240425,145300,384561910,6130,6150,6150,6130,2507
|
|
20240425,145200,369173790,6140,6140,6140,6140,0
|
|
20240425,145100,369173790,6140,6140,6140,6140,62
|
|
20240425,145000,368793110,6150,6150,6150,6150,2
|
|
20240425,144900,368780810,6150,6150,6150,6150,0
|
|
20240425,144800,368780810,6150,6150,6150,6150,0
|
|
20240425,144700,368780810,6150,6150,6150,6150,0
|
|
20240425,144600,368780810,6150,6150,6150,6150,100
|
|
20240425,144500,368165810,6150,6140,6160,6140,360
|
|
20240425,144400,365950010,6140,6140,6160,6140,24
|
|
20240425,144300,365802250,6140,6140,6140,6140,0
|
|
20240425,144200,365802250,6140,6140,6140,6140,100
|
|
20240425,144100,365188250,6140,6160,6160,6140,45
|
|
20240425,144000,364911650,6150,6150,6150,6140,102
|
|
20240425,143900,364284360,6150,6150,6150,6150,343
|
|
20240425,143800,362174910,6150,6150,6150,6150,0
|
|
20240425,143700,362174910,6150,6150,6150,6150,101
|
|
20240425,143600,361553760,6150,6150,6150,6150,2734
|
|
20240425,143500,344739660,6170,6170,6170,6170,0
|
|
20240425,143400,344739660,6170,6170,6170,6160,1140
|
|
20240425,143300,337716180,6160,6170,6170,6160,175
|
|
20240425,143200,336637170,6180,6180,6180,6180,0
|
|
20240425,143100,336637170,6180,6180,6180,6180,0
|
|
20240425,143000,336637170,6180,6170,6180,6170,103
|
|
20240425,142900,336001630,6160,6170,6170,6160,298
|
|
20240425,142800,334163170,6160,6160,6160,6160,2
|
|
20240425,142700,334150850,6170,6170,6170,6170,0
|
|
20240425,142600,334150850,6170,6170,6170,6170,0
|
|
20240425,142500,334150850,6170,6170,6170,6170,0
|
|
20240425,142400,334150850,6170,6170,6170,6170,0
|
|
20240425,142300,334150850,6170,6170,6170,6170,0
|
|
20240425,142200,334150850,6170,6170,6170,6170,0
|
|
20240425,142100,334150850,6170,6170,6170,6170,0
|
|
20240425,142000,334150850,6170,6170,6170,6170,50
|
|
20240425,141900,333842350,6170,6170,6170,6170,0
|
|
20240425,141800,333842350,6170,6170,6170,6170,0
|
|
20240425,141700,333842350,6170,6170,6170,6170,0
|
|
20240425,141600,333842350,6170,6170,6170,6170,214
|
|
20240425,141500,332521970,6180,6180,6180,6180,5
|
|
20240425,141400,332491070,6170,6170,6170,6170,0
|
|
20240425,141300,332491070,6170,6170,6170,6170,0
|
|
20240425,141200,332491070,6170,6170,6170,6170,0
|
|
20240425,141100,332491070,6170,6170,6170,6170,0
|
|
20240425,141000,332491070,6170,6170,6170,6170,115
|
|
20240425,140900,331781520,6180,6180,6180,6180,0
|
|
20240425,140800,331781520,6180,6180,6180,6180,0
|
|
20240425,140700,331781520,6180,6180,6180,6180,300
|
|
20240425,140600,329927520,6180,6180,6180,6180,0
|
|
20240425,140500,329927520,6180,6180,6180,6180,2
|
|
20240425,140400,329915160,6180,6180,6180,6180,125
|
|
20240425,140300,329142660,6170,6170,6170,6170,0
|
|
20240425,140200,329142660,6170,6170,6170,6170,277
|
|
20240425,140100,327433570,6170,6170,6170,6170,324
|
|
20240425,140000,325434490,6160,6160,6160,6160,0
|
|
20240425,135900,325434490,6160,6160,6160,6160,83
|
|
20240425,135800,324923210,6170,6170,6170,6170,100
|
|
20240425,135700,324306210,6160,6170,6170,6160,376
|
|
20240425,135600,321988050,6170,6170,6170,6170,163
|
|
20240425,135500,320982340,6170,6170,6170,6170,300
|
|
20240425,135400,319131340,6170,6170,6170,6170,0
|
|
20240425,135300,319131340,6170,6170,6170,6170,50
|
|
20240425,135200,318822840,6170,6170,6170,6170,0
|
|
20240425,135100,318822840,6170,6170,6170,6170,0
|
|
20240425,135000,318822840,6170,6170,6170,6170,0
|
|
20240425,134900,318822840,6170,6170,6170,6170,0
|
|
20240425,134800,318822840,6170,6170,6170,6170,0
|
|
20240425,134700,318822840,6170,6170,6170,6170,0
|
|
20240425,134600,318822840,6170,6170,6170,6170,20
|
|
20240425,134500,318699440,6180,6180,6180,6180,0
|
|
20240425,134400,318699440,6180,6180,6180,6180,0
|
|
20240425,134300,318699440,6180,6180,6180,6180,80
|
|
20240425,134200,318205040,6160,6160,6170,6160,1270
|
|
20240425,134100,310376950,6170,6170,6170,6170,0
|
|
20240425,134000,310376950,6170,6170,6170,6170,0
|
|
20240425,133900,310376950,6170,6170,6170,6170,0
|
|
20240425,133800,310376950,6170,6170,6170,6170,0
|
|
20240425,133700,310376950,6170,6170,6170,6170,0
|
|
20240425,133600,310376950,6170,6170,6170,6170,0
|
|
20240425,133500,310376950,6170,6170,6170,6170,161
|
|
20240425,133400,309383580,6170,6170,6170,6170,0
|
|
20240425,133300,309383580,6170,6170,6170,6170,9
|
|
20240425,133200,309328050,6170,6170,6170,6170,0
|
|
20240425,133100,309328050,6170,6170,6170,6170,973
|
|
20240425,133000,303324640,6180,6180,6180,6180,0
|
|
20240425,132900,303324640,6180,6180,6180,6180,0
|
|
20240425,132800,303324640,6180,6180,6180,6180,0
|
|
20240425,132700,303324640,6180,6180,6180,6180,0
|
|
20240425,132600,303324640,6180,6180,6180,6180,0
|
|
20240425,132500,303324640,6180,6180,6180,6180,0
|
|
20240425,132400,303324640,6180,6180,6180,6180,0
|
|
20240425,132300,303324640,6180,6180,6180,6180,0
|
|
20240425,132200,303324640,6180,6190,6190,6180,82
|
|
20240425,132100,302817870,6190,6190,6190,6190,0
|
|
20240425,132000,302817870,6190,6190,6190,6190,9
|
|
20240425,131900,302762160,6180,6180,6180,6180,0
|
|
20240425,131800,302762160,6180,6190,6190,6180,4
|
|
20240425,131700,302737410,6180,6180,6180,6180,0
|
|
20240425,131600,302737410,6180,6190,6190,6180,49
|
|
20240425,131500,302434270,6190,6190,6190,6190,24
|
|
20240425,131400,302285710,6190,6180,6190,6180,67
|
|
20240425,131300,301871420,6180,6180,6180,6180,35
|
|
20240425,131200,301655120,6180,6180,6180,6180,175
|
|
20240425,131100,300573620,6180,6180,6180,6180,13
|
|
20240425,131000,300493280,6170,6170,6170,6170,68
|
|
20240425,130900,300073720,6180,6180,6180,6180,40
|
|
20240425,130800,299826520,6170,6170,6170,6170,0
|
|
20240425,130700,299826520,6170,6170,6170,6170,0
|
|
20240425,130600,299826520,6170,6170,6170,6170,0
|
|
20240425,130500,299826520,6170,6170,6170,6170,0
|
|
20240425,130400,299826520,6170,6170,6170,6170,0
|
|
20240425,130300,299826520,6170,6170,6170,6170,0
|
|
20240425,130200,299826520,6170,6170,6170,6170,500
|
|
20240425,130100,296741520,6170,6170,6170,6170,3
|
|
20240425,130000,296723010,6160,6160,6160,6160,103
|
|
20240425,125900,296088530,6170,6170,6170,6170,0
|
|
20240425,125800,296088530,6170,6170,6170,6170,0
|
|
20240425,125700,296088530,6170,6170,6170,6170,0
|
|
20240425,125600,296088530,6170,6170,6170,6170,0
|
|
20240425,125500,296088530,6170,6170,6170,6170,0
|
|
20240425,125400,296088530,6170,6170,6170,6170,0
|
|
20240425,125300,296088530,6170,6170,6170,6170,0
|
|
20240425,125200,296088530,6170,6170,6170,6170,19
|
|
20240425,125100,295971300,6150,6150,6150,6150,50
|
|
20240425,125000,295663800,6150,6150,6150,6150,23
|
|
20240425,124900,295522350,6160,6160,6160,6160,274
|
|
20240425,124800,293834510,6160,6160,6160,6160,0
|
|
20240425,124700,293834510,6160,6160,6160,6160,6
|
|
20240425,124600,293797550,6160,6160,6160,6160,0
|
|
20240425,124500,293797550,6160,6160,6160,6160,257
|
|
20240425,124400,292214430,6160,6160,6160,6160,0
|
|
20240425,124300,292214430,6160,6160,6160,6160,0
|
|
20240425,124200,292214430,6160,6160,6160,6160,0
|
|
20240425,124100,292214430,6160,6190,6190,6160,590
|
|
20240425,124000,288564670,6170,6170,6170,6170,0
|
|
20240425,123900,288564670,6170,6170,6170,6170,188
|
|
20240425,123800,287404710,6170,6170,6170,6170,1
|
|
20240425,123700,287398540,6170,6170,6170,6170,0
|
|
20240425,123600,287398540,6170,6170,6170,6170,0
|
|
20240425,123500,287398540,6170,6170,6170,6170,0
|
|
20240425,123400,287398540,6170,6180,6180,6170,30
|
|
20240425,123300,287213240,6200,6180,6200,6180,2244
|
|
20240425,123200,273345240,6180,6180,6180,6180,20
|
|
20240425,123100,273221640,6180,6190,6190,6180,47
|
|
20240425,123000,272931080,6190,6190,6190,6190,42
|
|
20240425,122900,272671100,6190,6200,6200,6190,131
|
|
20240425,122800,271860200,6190,6190,6190,6190,0
|
|
20240425,122700,271860200,6190,6190,6190,6190,0
|
|
20240425,122600,271860200,6190,6190,6190,6190,0
|
|
20240425,122500,271860200,6190,6190,6190,6190,0
|
|
20240425,122400,271860200,6190,6190,6190,6190,64
|
|
20240425,122300,271464040,6200,6200,6200,6200,0
|
|
20240425,122200,271464040,6200,6200,6200,6200,0
|
|
20240425,122100,271464040,6200,6200,6200,6200,0
|
|
20240425,122000,271464040,6200,6200,6200,6200,0
|
|
20240425,121900,271464040,6200,6200,6200,6200,2
|
|
20240425,121800,271451640,6200,6190,6200,6190,10
|
|
20240425,121700,271389690,6190,6190,6190,6190,0
|
|
20240425,121600,271389690,6190,6190,6190,6190,0
|
|
20240425,121500,271389690,6190,6190,6190,6190,15
|
|
20240425,121400,271296840,6200,6200,6200,6200,0
|
|
20240425,121300,271296840,6200,6200,6200,6200,0
|
|
20240425,121200,271296840,6200,6200,6200,6200,0
|
|
20240425,121100,271296840,6200,6200,6200,6200,212
|
|
20240425,121000,269982440,6220,6220,6220,6220,0
|
|
20240425,120900,269982440,6220,6220,6220,6220,30
|
|
20240425,120800,269795840,6220,6220,6220,6220,1
|
|
20240425,120700,269789620,6200,6200,6200,6200,0
|
|
20240425,120600,269789620,6200,6200,6200,6200,4
|
|
20240425,120500,269764820,6220,6220,6220,6220,1
|
|
20240425,120400,269758600,6200,6200,6200,6200,200
|
|
20240425,120300,268518600,6200,6200,6200,6200,5
|
|
20240425,120200,268487600,6190,6190,6190,6190,482
|
|
20240425,120100,265504020,6190,6190,6190,6190,20
|
|
20240425,120000,265380220,6180,6180,6180,6180,0
|
|
20240425,115900,265380220,6180,6180,6180,6180,0
|
|
20240425,115800,265380220,6180,6180,6180,6180,0
|
|
20240425,115700,265380220,6180,6180,6180,6180,82
|
|
20240425,115600,264873460,6180,6180,6180,6180,3
|
|
20240425,115500,264854920,6180,6180,6180,6180,1
|
|
20240425,115400,264848740,6170,6170,6170,6170,0
|
|
20240425,115300,264848740,6170,6170,6170,6170,144
|
|
20240425,115200,263960260,6170,6170,6170,6170,0
|
|
20240425,115100,263960260,6170,6170,6170,6170,37
|
|
20240425,115000,263731970,6170,6170,6170,6170,0
|
|
20240425,114900,263731970,6170,6170,6170,6170,3
|
|
20240425,114800,263713460,6170,6170,6170,6170,19
|
|
20240425,114700,263596230,6170,6170,6170,6170,0
|
|
20240425,114600,263596230,6170,6170,6170,6170,1
|
|
20240425,114500,263590060,6180,6180,6180,6180,0
|
|
20240425,114400,263590060,6180,6180,6180,6180,0
|
|
20240425,114300,263590060,6180,6180,6180,6180,0
|
|
20240425,114200,263590060,6180,6180,6180,6180,1
|
|
20240425,114100,263583880,6160,6160,6160,6160,0
|
|
20240425,114000,263583880,6160,6170,6170,6160,90
|
|
20240425,113900,263028680,6180,6180,6180,6180,0
|
|
20240425,113800,263028680,6180,6180,6180,6180,68
|
|
20240425,113700,262608440,6190,6190,6190,6190,0
|
|
20240425,113600,262608440,6190,6190,6190,6190,20
|
|
20240425,113500,262484640,6180,6180,6180,6180,436
|
|
20240425,113400,259790160,6180,6180,6180,6180,3
|
|
20240425,113300,259771620,6170,6170,6170,6170,0
|
|
20240425,113200,259771620,6170,6170,6170,6170,0
|
|
20240425,113100,259771620,6170,6170,6170,6170,0
|
|
20240425,113000,259771620,6170,6170,6170,6170,0
|
|
20240425,112900,259771620,6170,6170,6170,6170,0
|
|
20240425,112800,259771620,6170,6170,6170,6170,0
|
|
20240425,112700,259771620,6170,6170,6170,6170,0
|
|
20240425,112600,259771620,6170,6170,6170,6170,88
|
|
20240425,112500,259228660,6150,6150,6150,6150,0
|
|
20240425,112400,259228660,6150,6150,6150,6150,0
|
|
20240425,112300,259228660,6150,6150,6150,6150,1
|
|
20240425,112200,259222510,6150,6150,6150,6150,39
|
|
20240425,112100,258982660,6150,6150,6150,6150,0
|
|
20240425,112000,258982660,6150,6150,6150,6150,100
|
|
20240425,111900,258367660,6160,6160,6160,6160,129
|
|
20240425,111800,257573020,6150,6150,6150,6150,1594
|
|
20240425,111700,247769920,6150,6160,6160,6150,2864
|
|
20240425,111600,230147450,6170,6170,6170,6170,0
|
|
20240425,111500,230147450,6170,6180,6180,6170,639
|
|
20240425,111400,226204800,6190,6190,6190,6190,0
|
|
20240425,111300,226204800,6190,6190,6190,6190,0
|
|
20240425,111200,226204800,6190,6190,6190,6190,0
|
|
20240425,111100,226204800,6190,6190,6190,6190,10
|
|
20240425,111000,226142900,6170,6180,6190,6170,685
|
|
20240425,110900,221908710,6180,6180,6180,6180,4
|
|
20240425,110800,221883990,6190,6190,6190,6190,10
|
|
20240425,110700,221822090,6190,6190,6190,6190,0
|
|
20240425,110600,221822090,6190,6190,6190,6190,0
|
|
20240425,110500,221822090,6190,6180,6190,6180,73
|
|
20240425,110400,221370800,6170,6170,6170,6170,15
|
|
20240425,110300,221278250,6180,6180,6180,6180,0
|
|
20240425,110200,221278250,6180,6180,6180,6180,4
|
|
20240425,110100,221253530,6180,6180,6180,6180,568
|
|
20240425,110000,217743290,6180,6180,6180,6180,0
|
|
20240425,105900,217743290,6180,6180,6180,6180,0
|
|
20240425,105800,217743290,6180,6180,6180,6180,71
|
|
20240425,105700,217304510,6180,6180,6180,6180,0
|
|
20240425,105600,217304510,6180,6180,6180,6180,161
|
|
20240425,105500,216309530,6180,6180,6180,6180,0
|
|
20240425,105400,216309530,6180,6180,6180,6180,0
|
|
20240425,105300,216309530,6180,6180,6180,6180,15
|
|
20240425,105200,216216830,6180,6180,6180,6180,0
|
|
20240425,105100,216216830,6180,6170,6180,6170,59
|
|
20240425,105000,215852290,6170,6170,6170,6170,0
|
|
20240425,104900,215852290,6170,6170,6170,6170,321
|
|
20240425,104800,213871720,6170,6170,6170,6170,3
|
|
20240425,104700,213853210,6170,6170,6170,6170,17
|
|
20240425,104600,213748320,6170,6170,6170,6170,0
|
|
20240425,104500,213748320,6170,6170,6170,6170,22
|
|
20240425,104400,213612580,6170,6170,6170,6170,0
|
|
20240425,104300,213612580,6170,6170,6170,6170,30
|
|
20240425,104200,213427480,6170,6170,6170,6170,0
|
|
20240425,104100,213427480,6170,6170,6170,6170,23
|
|
20240425,104000,213285570,6170,6170,6170,6170,1
|
|
20240425,103900,213279400,6180,6180,6180,6180,0
|
|
20240425,103800,213279400,6180,6160,6180,6160,73
|
|
20240425,103700,212829040,6160,6160,6160,6160,805
|
|
20240425,103600,207870240,6170,6170,6170,6170,0
|
|
20240425,103500,207870240,6170,6170,6170,6170,22
|
|
20240425,103400,207734500,6170,6170,6170,6160,1051
|
|
20240425,103300,201259640,6170,6180,6180,6170,18
|
|
20240425,103200,201148480,6180,6170,6180,6170,60
|
|
20240425,103100,200778080,6170,6160,6170,6160,1221
|
|
20240425,103000,193255910,6170,6170,6170,6170,9
|
|
20240425,102900,193200380,6170,6170,6170,6170,0
|
|
20240425,102800,193200380,6170,6170,6170,6170,60
|
|
20240425,102700,192830180,6180,6180,6180,6180,200
|
|
20240425,102600,191594180,6160,6170,6170,6160,89
|
|
20240425,102500,191045570,6170,6170,6170,6170,23
|
|
20240425,102400,190903660,6160,6160,6160,6160,0
|
|
20240425,102300,190903660,6160,6160,6160,6160,23
|
|
20240425,102200,190761980,6170,6170,6170,6170,673
|
|
20240425,102100,186609570,6170,6170,6170,6170,0
|
|
20240425,102000,186609570,6170,6170,6170,6170,0
|
|
20240425,101900,186609570,6170,6170,6170,6170,20
|
|
20240425,101800,186486170,6180,6180,6180,6180,0
|
|
20240425,101700,186486170,6180,6180,6180,6180,587
|
|
20240425,101600,182858510,6180,6180,6180,6180,0
|
|
20240425,101500,182858510,6180,6190,6190,6180,164
|
|
20240425,101400,181844950,6190,6180,6190,6180,707
|
|
20240425,101300,177471690,6180,6180,6180,6180,0
|
|
20240425,101200,177471690,6180,6180,6180,6180,24
|
|
20240425,101100,177323370,6180,6180,6180,6180,0
|
|
20240425,101000,177323370,6180,6180,6180,6180,3
|
|
20240425,100900,177304830,6190,6190,6190,6190,4252
|
|
20240425,100800,150984950,6200,6200,6200,6200,222
|
|
20240425,100700,149608550,6200,6210,6210,6200,51
|
|
20240425,100600,149291850,6210,6210,6220,6210,645
|
|
20240425,100500,145285900,6220,6200,6220,6200,351
|
|
20240425,100400,143104500,6200,6200,6200,6200,979
|
|
20240425,100300,137034700,6210,6210,6210,6210,72
|
|
20240425,100200,136587580,6210,6210,6220,6210,108
|
|
20240425,100100,135916650,6200,6190,6200,6190,285
|
|
20240425,100000,134149970,6190,6190,6190,6190,41
|
|
20240425,095900,133896180,6200,6200,6200,6200,0
|
|
20240425,095800,133896180,6200,6200,6200,6190,88
|
|
20240425,095700,133350790,6190,6200,6200,6190,6
|
|
20240425,095600,133313630,6180,6180,6180,6180,100
|
|
20240425,095500,132695630,6200,6200,6200,6200,3
|
|
20240425,095400,132677030,6200,6200,6200,6200,1
|
|
20240425,095300,132670830,6200,6190,6200,6170,179
|
|
20240425,095200,131564320,6210,6190,6210,6190,347
|
|
20240425,095100,129413280,6190,6180,6190,6170,61
|
|
20240425,095000,129035830,6170,6170,6170,6170,75
|
|
20240425,094900,128573080,6170,6170,6170,6170,3
|
|
20240425,094800,128554570,6170,6170,6170,6170,21
|
|
20240425,094700,128425000,6170,6170,6170,6170,3
|
|
20240425,094600,128406490,6170,6170,6170,6170,0
|
|
20240425,094500,128406490,6170,6170,6170,6170,200
|
|
20240425,094400,127172490,6200,6200,6200,6200,0
|
|
20240425,094300,127172490,6200,6170,6200,6170,131
|
|
20240425,094200,126361890,6180,6170,6180,6170,113
|
|
20240425,094100,125664200,6180,6180,6180,6180,66
|
|
20240425,094000,125256320,6190,6190,6190,6190,33
|
|
20240425,093900,125052050,6200,6200,6200,6200,10
|
|
20240425,093800,124990050,6200,6200,6200,6200,0
|
|
20240425,093700,124990050,6200,6190,6200,6190,40
|
|
20240425,093600,124742060,6200,6200,6200,6200,14
|
|
20240425,093500,124655260,6200,6170,6200,6170,154
|
|
20240425,093400,123701660,6200,6190,6200,6170,1813
|
|
20240425,093300,112510060,6190,6190,6190,6190,21
|
|
20240425,093200,112380070,6190,6190,6190,6190,41
|
|
20240425,093100,112126280,6190,6190,6200,6190,143
|
|
20240425,093000,111240800,6210,6210,6210,6210,3
|
|
20240425,092900,111222170,6190,6190,6230,6190,482
|
|
20240425,092800,108238230,6180,6170,6180,6170,129
|
|
20240425,092700,107441440,6170,6170,6170,6170,94
|
|
20240425,092600,106861460,6170,6170,6170,6170,74
|
|
20240425,092500,106404880,6170,6170,6180,6170,621
|
|
20240425,092400,102571610,6170,6200,6200,6170,1633
|
|
20240425,092300,92472050,6200,6200,6210,6200,323
|
|
20240425,092200,90468990,6200,6200,6200,6200,10
|
|
20240425,092100,90406990,6200,6200,6200,6200,160
|
|
20240425,092000,89414990,6200,6190,6200,6190,13
|
|
20240425,091900,89334400,6200,6190,6200,6190,20
|
|
20240425,091800,89210560,6190,6200,6200,6190,648
|
|
20240425,091700,85197840,6190,6210,6210,6190,723
|
|
20240425,091600,80713980,6200,6210,6210,6200,265
|
|
20240425,091500,79069830,6210,6210,6210,6210,0
|
|
20240425,091400,79069830,6210,6200,6230,6200,1409
|
|
20240425,091300,70316760,6200,6200,6200,6200,100
|
|
20240425,091200,69696760,6200,6210,6210,6200,559
|
|
20240425,091100,66230370,6200,6220,6220,6200,167
|
|
20240425,091000,65192580,6230,6210,6230,6210,3645
|
|
20240425,090900,42493290,6210,6190,6210,6190,355
|
|
20240425,090800,40292650,6190,6190,6190,6190,1
|
|
20240425,090700,40286460,6190,6200,6200,6190,482
|
|
20240425,090600,37302160,6190,6190,6190,6190,218
|
|
20240425,090500,35952740,6200,6200,6210,6200,899
|
|
20240425,090400,30375440,6200,6200,6200,6200,1104
|
|
20240425,090300,23530640,6200,6180,6200,6180,174
|
|
20240425,090200,22454520,6180,6130,6180,6130,643
|
|
20240425,090100,18486480,6120,6120,6120,6120,0
|
|
20240425,090000,18486480,6120,6180,6180,6100,2840
|