651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,194800,85206880,5160,5160,5160,5160,212
|
|
20240425,194700,85206880,5160,5160,5160,5160,0
|
|
20240425,194600,85206880,5160,5160,5160,5160,0
|
|
20240425,194500,85206880,5160,5160,5160,5160,0
|
|
20240425,194400,85206880,5160,5160,5160,5160,0
|
|
20240425,194300,85206880,5160,5160,5160,5160,0
|
|
20240425,194200,85206880,5160,5160,5160,5160,0
|
|
20240425,194100,85206880,5160,5160,5160,5160,0
|
|
20240425,194000,85206880,5160,5160,5160,5160,0
|
|
20240425,193900,85206880,5160,5160,5160,5160,0
|
|
20240425,193800,85206880,5160,5160,5160,5160,0
|
|
20240425,193700,85206880,5160,5160,5160,5160,0
|
|
20240425,193600,85206880,5160,5160,5160,5160,0
|
|
20240425,193500,85206880,5160,5160,5160,5160,0
|
|
20240425,193400,85206880,5160,5160,5160,5160,0
|
|
20240425,193300,85206880,5160,5160,5160,5160,0
|
|
20240425,193200,85206880,5160,5160,5160,5160,0
|
|
20240425,193100,85206880,5160,5160,5160,5160,0
|
|
20240425,193000,85206880,5160,5160,5160,5160,0
|
|
20240425,192900,85206880,5160,5160,5160,5160,0
|
|
20240425,192800,85206880,5160,5160,5160,5160,0
|
|
20240425,192700,85206880,5160,5160,5160,5160,0
|
|
20240425,192600,85206880,5160,5160,5160,5160,0
|
|
20240425,192500,85206880,5160,5160,5160,5160,0
|
|
20240425,192400,85206880,5160,5160,5160,5160,0
|
|
20240425,192300,85206880,5160,5160,5160,5160,0
|
|
20240425,192200,85206880,5160,5160,5160,5160,0
|
|
20240425,192100,85206880,5160,5160,5160,5160,0
|
|
20240425,192000,85206880,5160,5160,5160,5160,0
|
|
20240425,191900,85206880,5160,5160,5160,5160,0
|
|
20240425,191800,85206880,5160,5160,5160,5160,212
|
|
20240425,191700,85206880,5160,5160,5160,5160,0
|
|
20240425,191600,85206880,5160,5160,5160,5160,0
|
|
20240425,191500,85206880,5160,5160,5160,5160,0
|
|
20240425,191400,85206880,5160,5160,5160,5160,0
|
|
20240425,191300,85206880,5160,5160,5160,5160,0
|
|
20240425,191200,85206880,5160,5160,5160,5160,0
|
|
20240425,191100,85206880,5160,5160,5160,5160,0
|
|
20240425,191000,85206880,5160,5160,5160,5160,0
|
|
20240425,190900,85206880,5160,5160,5160,5160,0
|
|
20240425,190800,85206880,5160,5160,5160,5160,0
|
|
20240425,190700,85206880,5160,5160,5160,5160,0
|
|
20240425,190600,85206880,5160,5160,5160,5160,0
|
|
20240425,190500,85206880,5160,5160,5160,5160,0
|
|
20240425,190400,85206880,5160,5160,5160,5160,0
|
|
20240425,190300,85206880,5160,5160,5160,5160,0
|
|
20240425,190200,85206880,5160,5160,5160,5160,0
|
|
20240425,190100,85206880,5160,5160,5160,5160,0
|
|
20240425,190000,85206880,5160,5160,5160,5160,0
|
|
20240425,185900,85206880,5160,5160,5160,5160,0
|
|
20240425,185800,85206880,5160,5160,5160,5160,0
|
|
20240425,185700,85206880,5160,5160,5160,5160,0
|
|
20240425,185600,85206880,5160,5160,5160,5160,0
|
|
20240425,185500,85206880,5160,5160,5160,5160,0
|
|
20240425,185400,85206880,5160,5160,5160,5160,0
|
|
20240425,185300,85206880,5160,5160,5160,5160,0
|
|
20240425,185200,85206880,5160,5160,5160,5160,0
|
|
20240425,185100,85206880,5160,5160,5160,5160,0
|
|
20240425,185000,85206880,5160,5160,5160,5160,0
|
|
20240425,184900,85206880,5160,5160,5160,5160,0
|
|
20240425,184800,85206880,5160,5160,5160,5160,212
|
|
20240425,184700,85206880,5160,5160,5160,5160,0
|
|
20240425,184600,85206880,5160,5160,5160,5160,0
|
|
20240425,184500,85206880,5160,5160,5160,5160,0
|
|
20240425,184400,85206880,5160,5160,5160,5160,0
|
|
20240425,184300,85206880,5160,5160,5160,5160,0
|
|
20240425,184200,85206880,5160,5160,5160,5160,0
|
|
20240425,184100,85206880,5160,5160,5160,5160,0
|
|
20240425,184000,85206880,5160,5160,5160,5160,0
|
|
20240425,183900,85206880,5160,5160,5160,5160,0
|
|
20240425,183800,85206880,5160,5160,5160,5160,0
|
|
20240425,183700,85206880,5160,5160,5160,5160,0
|
|
20240425,183600,85206880,5160,5160,5160,5160,0
|
|
20240425,183500,85206880,5160,5160,5160,5160,0
|
|
20240425,183400,85206880,5160,5160,5160,5160,0
|
|
20240425,183300,85206880,5160,5160,5160,5160,0
|
|
20240425,183200,85206880,5160,5160,5160,5160,0
|
|
20240425,183100,85206880,5160,5160,5160,5160,0
|
|
20240425,183000,85206880,5160,5160,5160,5160,0
|
|
20240425,182900,85206880,5160,5160,5160,5160,0
|
|
20240425,182800,85206880,5160,5160,5160,5160,0
|
|
20240425,182700,85206880,5160,5160,5160,5160,0
|
|
20240425,182600,85206880,5160,5160,5160,5160,0
|
|
20240425,182500,85206880,5160,5160,5160,5160,0
|
|
20240425,182400,85206880,5160,5160,5160,5160,0
|
|
20240425,182300,85206880,5160,5160,5160,5160,0
|
|
20240425,182200,85206880,5160,5160,5160,5160,0
|
|
20240425,182100,85206880,5160,5160,5160,5160,0
|
|
20240425,182000,85206880,5160,5160,5160,5160,0
|
|
20240425,181900,85206880,5160,5160,5160,5160,0
|
|
20240425,181800,85206880,5160,5160,5160,5160,212
|
|
20240425,181700,85206880,5160,5160,5160,5160,0
|
|
20240425,181600,85206880,5160,5160,5160,5160,0
|
|
20240425,181500,85206880,5160,5160,5160,5160,0
|
|
20240425,181400,85206880,5160,5160,5160,5160,0
|
|
20240425,181300,85206880,5160,5160,5160,5160,0
|
|
20240425,181200,85206880,5160,5160,5160,5160,0
|
|
20240425,181100,85206880,5160,5160,5160,5160,0
|
|
20240425,181000,85206880,5160,5160,5160,5160,0
|
|
20240425,180900,85206880,5160,5160,5160,5160,0
|
|
20240425,180800,85206880,5160,5160,5160,5160,0
|
|
20240425,180700,85206880,5160,5160,5160,5160,0
|
|
20240425,180600,85206880,5160,5160,5160,5160,0
|
|
20240425,180500,85206880,5160,5160,5160,5160,0
|
|
20240425,180400,85206880,5160,5160,5160,5160,0
|
|
20240425,180300,85206880,5160,5160,5160,5160,0
|
|
20240425,180200,85206880,5160,5160,5160,5160,0
|
|
20240425,180100,85206880,5160,5160,5160,5160,0
|
|
20240425,180000,85206880,5160,5160,5160,5160,0
|
|
20240425,175900,85206880,5160,5160,5160,5160,0
|
|
20240425,175800,85206880,5160,5160,5160,5160,0
|
|
20240425,175700,85206880,5160,5160,5160,5160,0
|
|
20240425,175600,85206880,5160,5160,5160,5160,0
|
|
20240425,175500,85206880,5160,5160,5160,5160,0
|
|
20240425,175400,85206880,5160,5160,5160,5160,0
|
|
20240425,175300,85206880,5160,5160,5160,5160,0
|
|
20240425,175200,85206880,5160,5160,5160,5160,0
|
|
20240425,175100,85206880,5160,5160,5160,5160,0
|
|
20240425,175000,85206880,5160,5160,5160,5160,0
|
|
20240425,174900,85206880,5160,5160,5160,5160,0
|
|
20240425,174800,85206880,5160,5160,5160,5160,212
|
|
20240425,174700,85206880,5160,5160,5160,5160,0
|
|
20240425,174600,85206880,5160,5160,5160,5160,0
|
|
20240425,174500,85206880,5160,5160,5160,5160,0
|
|
20240425,174400,85206880,5160,5160,5160,5160,0
|
|
20240425,174300,85206880,5160,5160,5160,5160,0
|
|
20240425,174200,85206880,5160,5160,5160,5160,0
|
|
20240425,174100,85206880,5160,5160,5160,5160,0
|
|
20240425,174000,85206880,5160,5160,5160,5160,0
|
|
20240425,173900,85206880,5160,5160,5160,5160,0
|
|
20240425,173800,85206880,5160,5160,5160,5160,0
|
|
20240425,173700,85206880,5160,5160,5160,5160,0
|
|
20240425,173600,85206880,5160,5160,5160,5160,0
|
|
20240425,173500,85206880,5160,5160,5160,5160,0
|
|
20240425,173400,85206880,5160,5160,5160,5160,0
|
|
20240425,173300,85206880,5160,5160,5160,5160,0
|
|
20240425,173200,85206880,5160,5160,5160,5160,0
|
|
20240425,173100,85206880,5160,5160,5160,5160,0
|
|
20240425,173000,85206880,5160,5160,5160,5160,0
|
|
20240425,172900,85206880,5160,5160,5160,5160,0
|
|
20240425,172800,85206880,5160,5160,5160,5160,0
|
|
20240425,172700,85206880,5160,5160,5160,5160,0
|
|
20240425,172600,85206880,5160,5160,5160,5160,0
|
|
20240425,172500,85206880,5160,5160,5160,5160,0
|
|
20240425,172400,85206880,5160,5160,5160,5160,0
|
|
20240425,172300,85206880,5160,5160,5160,5160,0
|
|
20240425,172200,85206880,5160,5160,5160,5160,0
|
|
20240425,172100,85206880,5160,5160,5160,5160,0
|
|
20240425,172000,85206880,5160,5160,5160,5160,0
|
|
20240425,171900,85206880,5160,5160,5160,5160,0
|
|
20240425,171800,85206880,5160,5160,5160,5160,212
|
|
20240425,171700,85206880,5160,5160,5160,5160,0
|
|
20240425,171600,85206880,5160,5160,5160,5160,0
|
|
20240425,171500,85206880,5160,5160,5160,5160,0
|
|
20240425,171400,85206880,5160,5160,5160,5160,0
|
|
20240425,171300,85206880,5160,5160,5160,5160,0
|
|
20240425,171200,85206880,5160,5160,5160,5160,0
|
|
20240425,171100,85206880,5160,5160,5160,5160,0
|
|
20240425,171000,85206880,5160,5160,5160,5160,0
|
|
20240425,170900,85206880,5160,5160,5160,5160,0
|
|
20240425,170800,85206880,5160,5160,5160,5160,0
|
|
20240425,170700,85206880,5160,5160,5160,5160,0
|
|
20240425,170600,85206880,5160,5160,5160,5160,0
|
|
20240425,170500,85206880,5160,5160,5160,5160,0
|
|
20240425,170400,85206880,5160,5160,5160,5160,0
|
|
20240425,170300,85206880,5160,5160,5160,5160,0
|
|
20240425,170200,85206880,5160,5160,5160,5160,0
|
|
20240425,170100,85206880,5160,5160,5160,5160,0
|
|
20240425,170000,85206880,5160,5160,5160,5160,0
|
|
20240425,165900,85206880,5160,5160,5160,5160,0
|
|
20240425,165800,85206880,5160,5160,5160,5160,0
|
|
20240425,165700,85206880,5160,5160,5160,5160,0
|
|
20240425,165600,85206880,5160,5160,5160,5160,0
|
|
20240425,165500,85206880,5160,5160,5160,5160,0
|
|
20240425,165400,85206880,5160,5160,5160,5160,0
|
|
20240425,165300,85206880,5160,5160,5160,5160,0
|
|
20240425,165200,85206880,5160,5160,5160,5160,0
|
|
20240425,165100,85206880,5160,5160,5160,5160,0
|
|
20240425,165000,85206880,5160,5160,5160,5160,0
|
|
20240425,164900,85206880,5160,5160,5160,5160,0
|
|
20240425,164800,85206880,5160,5160,5160,5160,212
|
|
20240425,164700,85206880,5160,5160,5160,5160,0
|
|
20240425,164600,85206880,5160,5160,5160,5160,0
|
|
20240425,164500,85206880,5160,5160,5160,5160,0
|
|
20240425,164400,85206880,5160,5160,5160,5160,0
|
|
20240425,164300,85206880,5160,5160,5160,5160,0
|
|
20240425,164200,85206880,5160,5160,5160,5160,0
|
|
20240425,164100,85206880,5160,5160,5160,5160,0
|
|
20240425,164000,85206880,5160,5160,5160,5160,0
|
|
20240425,163900,85206880,5160,5160,5160,5160,0
|
|
20240425,163800,85206880,5160,5160,5160,5160,0
|
|
20240425,163700,85206880,5160,5160,5160,5160,0
|
|
20240425,163600,85206880,5160,5160,5160,5160,0
|
|
20240425,163500,85206880,5160,5160,5160,5160,0
|
|
20240425,163400,85206880,5160,5160,5160,5160,0
|
|
20240425,163300,85206880,5160,5160,5160,5160,0
|
|
20240425,163200,85206880,5160,5160,5160,5160,0
|
|
20240425,163100,85206880,5160,5160,5160,5160,0
|
|
20240425,163000,85206880,5160,5160,5160,5160,0
|
|
20240425,162900,85206880,5160,5160,5160,5160,0
|
|
20240425,162800,85206880,5160,5160,5160,5160,0
|
|
20240425,162700,85206880,5160,5160,5160,5160,0
|
|
20240425,162600,85206880,5160,5160,5160,5160,0
|
|
20240425,162500,85206880,5160,5160,5160,5160,0
|
|
20240425,162400,85206880,5160,5160,5160,5160,0
|
|
20240425,162300,85206880,5160,5160,5160,5160,0
|
|
20240425,162200,85206880,5160,5160,5160,5160,0
|
|
20240425,162100,85206880,5160,5160,5160,5160,0
|
|
20240425,162000,85206880,5160,5160,5160,5160,0
|
|
20240425,161900,85206880,5160,5160,5160,5160,0
|
|
20240425,161800,85206880,5160,5160,5160,5160,212
|
|
20240425,161700,85206880,5160,5160,5160,5160,0
|
|
20240425,161600,85206880,5160,5160,5160,5160,0
|
|
20240425,161500,85206880,5160,5160,5160,5160,0
|
|
20240425,161400,85206880,5160,5160,5160,5160,0
|
|
20240425,161300,85206880,5160,5160,5160,5160,0
|
|
20240425,161200,85206880,5160,5160,5160,5160,0
|
|
20240425,161100,85206880,5160,5160,5160,5160,0
|
|
20240425,161000,85206880,5160,5160,5160,5160,0
|
|
20240425,160900,85206880,5160,5160,5160,5160,0
|
|
20240425,160800,85206880,5160,5160,5160,5160,0
|
|
20240425,160700,85206880,5160,5160,5160,5160,0
|
|
20240425,160600,85206880,5160,5160,5160,5160,0
|
|
20240425,160500,85206880,5160,5160,5160,5160,0
|
|
20240425,160400,85206880,5160,5160,5160,5160,0
|
|
20240425,160300,85206880,5160,5160,5160,5160,0
|
|
20240425,160200,85206880,5160,5160,5160,5160,0
|
|
20240425,160100,85206880,5160,5160,5160,5160,0
|
|
20240425,160000,85206880,5160,5160,5160,5160,0
|
|
20240425,155900,85206880,5160,5160,5160,5160,0
|
|
20240425,155800,85206880,5160,5160,5160,5160,0
|
|
20240425,155700,85206880,5160,5160,5160,5160,0
|
|
20240425,155600,85206880,5160,5160,5160,5160,0
|
|
20240425,155500,85206880,5160,5160,5160,5160,0
|
|
20240425,155400,85206880,5160,5160,5160,5160,0
|
|
20240425,155300,85206880,5160,5160,5160,5160,0
|
|
20240425,155200,85206880,5160,5160,5160,5160,0
|
|
20240425,155100,85206880,5160,5160,5160,5160,0
|
|
20240425,155000,85206880,5160,5160,5160,5160,0
|
|
20240425,154900,85206880,5160,5160,5160,5160,0
|
|
20240425,154800,85206880,5160,5160,5160,5160,212
|
|
20240425,154700,85206880,5160,5160,5160,5160,0
|
|
20240425,154600,85206880,5160,5160,5160,5160,0
|
|
20240425,154500,85206880,5160,5160,5160,5160,0
|
|
20240425,154400,85206880,5160,5160,5160,5160,0
|
|
20240425,154300,85206880,5160,5160,5160,5160,0
|
|
20240425,154200,85206880,5160,5160,5160,5160,0
|
|
20240425,154100,85206880,5160,5160,5160,5160,0
|
|
20240425,154000,85206880,5160,5160,5160,5160,0
|
|
20240425,153900,85206880,5160,5160,5160,5160,0
|
|
20240425,153800,85206880,5160,5160,5160,5160,0
|
|
20240425,153700,85206880,5160,5160,5160,5160,0
|
|
20240425,153600,85206880,5160,5160,5160,5160,0
|
|
20240425,153500,85206880,5160,5160,5160,5160,0
|
|
20240425,153400,85206880,5160,5160,5160,5160,0
|
|
20240425,153300,85206880,5160,5160,5160,5160,0
|
|
20240425,153200,85206880,5160,5160,5160,5160,0
|
|
20240425,153100,85206880,5160,5160,5160,5160,0
|
|
20240425,153000,85206880,5160,5160,5160,5160,212
|
|
20240425,152900,84112960,5150,5150,5150,5150,0
|
|
20240425,152800,84112960,5150,5150,5150,5150,0
|
|
20240425,152700,84112960,5150,5150,5150,5150,0
|
|
20240425,152600,84112960,5150,5150,5150,5150,0
|
|
20240425,152500,84112960,5150,5150,5150,5150,0
|
|
20240425,152400,84112960,5150,5150,5150,5150,0
|
|
20240425,152300,84112960,5150,5150,5150,5150,0
|
|
20240425,152200,84112960,5150,5150,5150,5150,0
|
|
20240425,152100,84112960,5150,5150,5150,5150,0
|
|
20240425,152000,84112960,5150,5150,5150,5150,0
|
|
20240425,151900,84112960,5150,5160,5160,5150,6
|
|
20240425,151800,84082010,5160,5160,5160,5160,1
|
|
20240425,151700,84076850,5160,5140,5160,5140,12
|
|
20240425,151600,84015010,5160,5160,5160,5160,0
|
|
20240425,151500,84015010,5160,5140,5160,5140,111
|
|
20240425,151400,83444230,5140,5160,5160,5140,101
|
|
20240425,151300,82925070,5140,5140,5140,5140,100
|
|
20240425,151200,82411070,5170,5170,5170,5170,0
|
|
20240425,151100,82411070,5170,5170,5170,5170,27
|
|
20240425,151000,82271480,5170,5170,5170,5170,21
|
|
20240425,150900,82162910,5140,5140,5140,5140,0
|
|
20240425,150800,82162910,5140,5140,5140,5140,0
|
|
20240425,150700,82162910,5140,5140,5140,5140,0
|
|
20240425,150600,82162910,5140,5140,5140,5140,200
|
|
20240425,150500,81134910,5140,5140,5140,5140,0
|
|
20240425,150400,81134910,5140,5140,5140,5140,80
|
|
20240425,150300,80723710,5130,5160,5160,5130,608
|
|
20240425,150200,77603380,5140,5140,5140,5140,0
|
|
20240425,150100,77603380,5140,5130,5140,5130,22
|
|
20240425,150000,77490450,5140,5140,5140,5140,5
|
|
20240425,145900,77464750,5170,5170,5170,5170,0
|
|
20240425,145800,77464750,5170,5170,5170,5170,0
|
|
20240425,145700,77464750,5170,5170,5170,5170,0
|
|
20240425,145600,77464750,5170,5170,5170,5170,0
|
|
20240425,145500,77464750,5170,5170,5170,5170,200
|
|
20240425,145400,76430750,5130,5130,5130,5130,0
|
|
20240425,145300,76430750,5130,5130,5130,5130,0
|
|
20240425,145200,76430750,5130,5130,5130,5130,0
|
|
20240425,145100,76430750,5130,5130,5130,5130,0
|
|
20240425,145000,76430750,5130,5130,5130,5130,0
|
|
20240425,144900,76430750,5130,5130,5130,5130,0
|
|
20240425,144800,76430750,5130,5130,5130,5130,0
|
|
20240425,144700,76430750,5130,5130,5130,5130,0
|
|
20240425,144600,76430750,5130,5130,5130,5130,0
|
|
20240425,144500,76430750,5130,5130,5130,5130,20
|
|
20240425,144400,76328150,5130,5130,5130,5130,0
|
|
20240425,144300,76328150,5130,5140,5140,5130,300
|
|
20240425,144200,74787670,5150,5150,5150,5150,0
|
|
20240425,144100,74787670,5150,5150,5150,5150,0
|
|
20240425,144000,74787670,5150,5150,5150,5150,0
|
|
20240425,143900,74787670,5150,5150,5150,5150,0
|
|
20240425,143800,74787670,5150,5150,5150,5150,0
|
|
20240425,143700,74787670,5150,5150,5150,5150,0
|
|
20240425,143600,74787670,5150,5150,5150,5150,0
|
|
20240425,143500,74787670,5150,5150,5150,5150,0
|
|
20240425,143400,74787670,5150,5150,5150,5150,0
|
|
20240425,143300,74787670,5150,5140,5150,5140,21
|
|
20240425,143200,74679720,5140,5140,5140,5140,0
|
|
20240425,143100,74679720,5140,5140,5140,5140,760
|
|
20240425,143000,70773320,5150,5150,5150,5150,0
|
|
20240425,142900,70773320,5150,5150,5150,5150,200
|
|
20240425,142800,69743320,5160,5160,5160,5160,1000
|
|
20240425,142700,64583320,5160,5160,5160,5160,0
|
|
20240425,142600,64583320,5160,5140,5160,5140,53
|
|
20240425,142500,64310840,5140,5140,5140,5140,0
|
|
20240425,142400,64310840,5140,5140,5140,5140,0
|
|
20240425,142300,64310840,5140,5140,5140,5140,0
|
|
20240425,142200,64310840,5140,5140,5140,5140,0
|
|
20240425,142100,64310840,5140,5140,5140,5140,390
|
|
20240425,142000,62306240,5150,5160,5160,5150,331
|
|
20240425,141900,60601080,5170,5170,5170,5170,0
|
|
20240425,141800,60601080,5170,5170,5170,5170,0
|
|
20240425,141700,60601080,5170,5170,5170,5170,0
|
|
20240425,141600,60601080,5170,5170,5170,5170,0
|
|
20240425,141500,60601080,5170,5170,5170,5170,0
|
|
20240425,141400,60601080,5170,5170,5170,5170,0
|
|
20240425,141300,60601080,5170,5170,5170,5170,0
|
|
20240425,141200,60601080,5170,5170,5170,5170,0
|
|
20240425,141100,60601080,5170,5170,5170,5170,3
|
|
20240425,141000,60585570,5170,5170,5170,5170,0
|
|
20240425,140900,60585570,5170,5170,5170,5170,0
|
|
20240425,140800,60585570,5170,5170,5170,5170,0
|
|
20240425,140700,60585570,5170,5170,5170,5170,0
|
|
20240425,140600,60585570,5170,5170,5170,5170,0
|
|
20240425,140500,60585570,5170,5170,5170,5170,0
|
|
20240425,140400,60585570,5170,5170,5170,5170,6
|
|
20240425,140300,60554550,5170,5170,5170,5170,103
|
|
20240425,140200,60022040,5170,5170,5170,5170,0
|
|
20240425,140100,60022040,5170,5170,5170,5170,0
|
|
20240425,140000,60022040,5170,5170,5170,5170,8
|
|
20240425,135900,59980680,5170,5160,5170,5160,50
|
|
20240425,135800,59722190,5160,5160,5160,5160,0
|
|
20240425,135700,59722190,5160,5170,5170,5160,331
|
|
20240425,135600,58010930,5150,5150,5150,5150,218
|
|
20240425,135500,56888230,5140,5140,5140,5140,292
|
|
20240425,135400,55387350,5150,5150,5150,5150,0
|
|
20240425,135300,55387350,5150,5150,5150,5150,0
|
|
20240425,135200,55387350,5150,5150,5150,5150,0
|
|
20240425,135100,55387350,5150,5150,5150,5150,0
|
|
20240425,135000,55387350,5150,5150,5150,5150,0
|
|
20240425,134900,55387350,5150,5150,5150,5150,2
|
|
20240425,134800,55377050,5150,5150,5150,5150,0
|
|
20240425,134700,55377050,5150,5150,5150,5150,1
|
|
20240425,134600,55371900,5150,5150,5150,5150,0
|
|
20240425,134500,55371900,5150,5150,5150,5150,0
|
|
20240425,134400,55371900,5150,5150,5150,5150,3348
|
|
20240425,134300,38129700,5150,5150,5150,5150,6
|
|
20240425,134200,38098800,5160,5160,5160,5160,0
|
|
20240425,134100,38098800,5160,5160,5160,5160,0
|
|
20240425,134000,38098800,5160,5160,5160,5160,0
|
|
20240425,133900,38098800,5160,5160,5160,5160,0
|
|
20240425,133800,38098800,5160,5160,5160,5160,0
|
|
20240425,133700,38098800,5160,5160,5160,5160,0
|
|
20240425,133600,38098800,5160,5160,5160,5160,0
|
|
20240425,133500,38098800,5160,5160,5160,5160,127
|
|
20240425,133400,37443480,5170,5170,5170,5170,0
|
|
20240425,133300,37443480,5170,5170,5170,5170,0
|
|
20240425,133200,37443480,5170,5170,5170,5170,0
|
|
20240425,133100,37443480,5170,5170,5170,5170,0
|
|
20240425,133000,37443480,5170,5170,5170,5170,0
|
|
20240425,132900,37443480,5170,5170,5170,5170,0
|
|
20240425,132800,37443480,5170,5170,5170,5170,0
|
|
20240425,132700,37443480,5170,5170,5170,5170,0
|
|
20240425,132600,37443480,5170,5170,5170,5170,48
|
|
20240425,132500,37195320,5170,5170,5170,5170,0
|
|
20240425,132400,37195320,5170,5170,5170,5170,0
|
|
20240425,132300,37195320,5170,5170,5170,5170,0
|
|
20240425,132200,37195320,5170,5170,5170,5170,1
|
|
20240425,132100,37190150,5170,5170,5170,5170,10
|
|
20240425,132000,37138450,5170,5170,5170,5170,0
|
|
20240425,131900,37138450,5170,5170,5170,5170,0
|
|
20240425,131800,37138450,5170,5170,5170,5170,0
|
|
20240425,131700,37138450,5170,5170,5170,5170,0
|
|
20240425,131600,37138450,5170,5170,5170,5170,0
|
|
20240425,131500,37138450,5170,5170,5170,5170,0
|
|
20240425,131400,37138450,5170,5170,5170,5170,0
|
|
20240425,131300,37138450,5170,5170,5170,5170,0
|
|
20240425,131200,37138450,5170,5170,5170,5170,0
|
|
20240425,131100,37138450,5170,5170,5170,5170,0
|
|
20240425,131000,37138450,5170,5170,5170,5170,1
|
|
20240425,130900,37133280,5160,5160,5160,5160,0
|
|
20240425,130800,37133280,5160,5160,5160,5160,0
|
|
20240425,130700,37133280,5160,5160,5160,5160,0
|
|
20240425,130600,37133280,5160,5160,5160,5160,0
|
|
20240425,130500,37133280,5160,5160,5160,5160,0
|
|
20240425,130400,37133280,5160,5160,5160,5160,0
|
|
20240425,130300,37133280,5160,5160,5160,5160,0
|
|
20240425,130200,37133280,5160,5160,5160,5160,0
|
|
20240425,130100,37133280,5160,5160,5160,5160,1
|
|
20240425,130000,37128120,5150,5150,5150,5150,0
|
|
20240425,125900,37128120,5150,5150,5150,5150,0
|
|
20240425,125800,37128120,5150,5150,5150,5150,0
|
|
20240425,125700,37128120,5150,5150,5150,5150,0
|
|
20240425,125600,37128120,5150,5150,5150,5150,5
|
|
20240425,125500,37102370,5170,5170,5170,5170,1
|
|
20240425,125400,37097200,5150,5150,5150,5150,0
|
|
20240425,125300,37097200,5150,5150,5150,5150,38
|
|
20240425,125200,36901500,5150,5150,5150,5150,0
|
|
20240425,125100,36901500,5150,5150,5150,5150,1
|
|
20240425,125000,36896350,5170,5170,5170,5170,0
|
|
20240425,124900,36896350,5170,5160,5170,5160,646
|
|
20240425,124800,33562520,5180,5180,5180,5180,5
|
|
20240425,124700,33536620,5160,5160,5160,5160,0
|
|
20240425,124600,33536620,5160,5160,5160,5160,0
|
|
20240425,124500,33536620,5160,5160,5160,5160,4
|
|
20240425,124400,33515980,5180,5180,5180,5180,0
|
|
20240425,124300,33515980,5180,5180,5180,5180,0
|
|
20240425,124200,33515980,5180,5180,5180,5180,5
|
|
20240425,124100,33490080,5180,5180,5180,5180,0
|
|
20240425,124000,33490080,5180,5180,5180,5180,0
|
|
20240425,123900,33490080,5180,5180,5180,5180,0
|
|
20240425,123800,33490080,5180,5180,5180,5180,0
|
|
20240425,123700,33490080,5180,5180,5180,5180,0
|
|
20240425,123600,33490080,5180,5180,5180,5180,0
|
|
20240425,123500,33490080,5180,5180,5180,5180,2
|
|
20240425,123400,33479720,5180,5180,5180,5180,0
|
|
20240425,123300,33479720,5180,5180,5180,5180,0
|
|
20240425,123200,33479720,5180,5180,5180,5180,0
|
|
20240425,123100,33479720,5180,5180,5180,5180,0
|
|
20240425,123000,33479720,5180,5180,5180,5180,0
|
|
20240425,122900,33479720,5180,5180,5180,5180,0
|
|
20240425,122800,33479720,5180,5180,5180,5180,0
|
|
20240425,122700,33479720,5180,5180,5180,5180,0
|
|
20240425,122600,33479720,5180,5180,5180,5180,0
|
|
20240425,122500,33479720,5180,5180,5180,5180,0
|
|
20240425,122400,33479720,5180,5180,5180,5180,5
|
|
20240425,122300,33453820,5180,5180,5180,5180,0
|
|
20240425,122200,33453820,5180,5180,5180,5180,3
|
|
20240425,122100,33438280,5170,5170,5170,5170,0
|
|
20240425,122000,33438280,5170,5170,5170,5170,300
|
|
20240425,121900,31887280,5180,5180,5180,5180,0
|
|
20240425,121800,31887280,5180,5180,5180,5180,1
|
|
20240425,121700,31882100,5170,5170,5170,5170,0
|
|
20240425,121600,31882100,5170,5170,5170,5170,0
|
|
20240425,121500,31882100,5170,5170,5170,5170,0
|
|
20240425,121400,31882100,5170,5170,5170,5170,0
|
|
20240425,121300,31882100,5170,5170,5170,5170,0
|
|
20240425,121200,31882100,5170,5170,5170,5170,0
|
|
20240425,121100,31882100,5170,5170,5170,5170,0
|
|
20240425,121000,31882100,5170,5170,5170,5170,2
|
|
20240425,120900,31871760,5170,5170,5170,5170,0
|
|
20240425,120800,31871760,5170,5170,5170,5170,0
|
|
20240425,120700,31871760,5170,5170,5170,5170,0
|
|
20240425,120600,31871760,5170,5170,5170,5170,0
|
|
20240425,120500,31871760,5170,5170,5170,5170,0
|
|
20240425,120400,31871760,5170,5170,5170,5170,0
|
|
20240425,120300,31871760,5170,5170,5170,5170,0
|
|
20240425,120200,31871760,5170,5170,5170,5170,0
|
|
20240425,120100,31871760,5170,5170,5170,5170,1
|
|
20240425,120000,31866590,5180,5180,5180,5180,0
|
|
20240425,115900,31866590,5180,5170,5180,5170,106
|
|
20240425,115800,31318550,5180,5180,5180,5180,0
|
|
20240425,115700,31318550,5180,5180,5180,5180,0
|
|
20240425,115600,31318550,5180,5180,5180,5180,4
|
|
20240425,115500,31297830,5170,5170,5170,5170,0
|
|
20240425,115400,31297830,5170,5170,5170,5170,0
|
|
20240425,115300,31297830,5170,5170,5170,5170,0
|
|
20240425,115200,31297830,5170,5170,5170,5170,0
|
|
20240425,115100,31297830,5170,5170,5170,5170,0
|
|
20240425,115000,31297830,5170,5170,5170,5170,0
|
|
20240425,114900,31297830,5170,5170,5170,5170,0
|
|
20240425,114800,31297830,5170,5170,5170,5170,0
|
|
20240425,114700,31297830,5170,5170,5170,5170,1
|
|
20240425,114600,31292660,5180,5180,5180,5180,0
|
|
20240425,114500,31292660,5180,5180,5180,5180,0
|
|
20240425,114400,31292660,5180,5180,5180,5180,0
|
|
20240425,114300,31292660,5180,5180,5180,5180,0
|
|
20240425,114200,31292660,5180,5180,5180,5180,0
|
|
20240425,114100,31292660,5180,5180,5180,5180,0
|
|
20240425,114000,31292660,5180,5180,5180,5180,0
|
|
20240425,113900,31292660,5180,5180,5180,5180,0
|
|
20240425,113800,31292660,5180,5180,5180,5180,0
|
|
20240425,113700,31292660,5180,5180,5180,5180,0
|
|
20240425,113600,31292660,5180,5180,5180,5180,0
|
|
20240425,113500,31292660,5180,5180,5180,5180,0
|
|
20240425,113400,31292660,5180,5180,5180,5180,5
|
|
20240425,113300,31266760,5170,5170,5170,5170,0
|
|
20240425,113200,31266760,5170,5170,5170,5170,4
|
|
20240425,113100,31246080,5160,5160,5160,5160,15
|
|
20240425,113000,31168680,5160,5160,5160,5160,10
|
|
20240425,112900,31117080,5160,5160,5160,5160,0
|
|
20240425,112800,31117080,5160,5160,5160,5160,200
|
|
20240425,112700,30085080,5160,5160,5160,5160,0
|
|
20240425,112600,30085080,5160,5160,5160,5160,0
|
|
20240425,112500,30085080,5160,5160,5160,5160,174
|
|
20240425,112400,29187240,5170,5170,5170,5170,0
|
|
20240425,112300,29187240,5170,5170,5170,5170,258
|
|
20240425,112200,27853380,5170,5170,5170,5170,0
|
|
20240425,112100,27853380,5170,5170,5170,5170,0
|
|
20240425,112000,27853380,5170,5170,5170,5170,0
|
|
20240425,111900,27853380,5170,5170,5170,5170,0
|
|
20240425,111800,27853380,5170,5170,5170,5170,0
|
|
20240425,111700,27853380,5170,5170,5170,5170,0
|
|
20240425,111600,27853380,5170,5170,5170,5170,0
|
|
20240425,111500,27853380,5170,5170,5170,5170,0
|
|
20240425,111400,27853380,5170,5170,5170,5170,0
|
|
20240425,111300,27853380,5170,5170,5170,5170,0
|
|
20240425,111200,27853380,5170,5170,5170,5170,0
|
|
20240425,111100,27853380,5170,5170,5170,5170,40
|
|
20240425,111000,27646580,5160,5160,5160,5160,0
|
|
20240425,110900,27646580,5160,5160,5160,5160,0
|
|
20240425,110800,27646580,5160,5160,5160,5160,0
|
|
20240425,110700,27646580,5160,5170,5170,5160,15
|
|
20240425,110600,27569170,5170,5170,5170,5170,0
|
|
20240425,110500,27569170,5170,5170,5170,5170,0
|
|
20240425,110400,27569170,5170,5170,5170,5170,0
|
|
20240425,110300,27569170,5170,5170,5170,5170,5
|
|
20240425,110200,27543320,5170,5170,5170,5170,0
|
|
20240425,110100,27543320,5170,5170,5170,5170,0
|
|
20240425,110000,27543320,5170,5170,5170,5170,100
|
|
20240425,105900,27026320,5180,5180,5180,5180,0
|
|
20240425,105800,27026320,5180,5180,5180,5180,0
|
|
20240425,105700,27026320,5180,5180,5180,5180,0
|
|
20240425,105600,27026320,5180,5180,5180,5180,0
|
|
20240425,105500,27026320,5180,5180,5180,5180,0
|
|
20240425,105400,27026320,5180,5180,5180,5180,0
|
|
20240425,105300,27026320,5180,5180,5180,5180,0
|
|
20240425,105200,27026320,5180,5180,5180,5180,0
|
|
20240425,105100,27026320,5180,5180,5180,5180,0
|
|
20240425,105000,27026320,5180,5180,5180,5180,0
|
|
20240425,104900,27026320,5180,5180,5180,5180,0
|
|
20240425,104800,27026320,5180,5180,5180,5180,0
|
|
20240425,104700,27026320,5180,5180,5180,5180,10
|
|
20240425,104600,26974520,5180,5180,5180,5180,5
|
|
20240425,104500,26948620,5170,5170,5170,5170,413
|
|
20240425,104400,24813410,5190,5190,5190,5190,0
|
|
20240425,104300,24813410,5190,5190,5190,5190,4
|
|
20240425,104200,24792650,5170,5170,5170,5170,0
|
|
20240425,104100,24792650,5170,5170,5170,5170,1
|
|
20240425,104000,24787480,5190,5190,5190,5190,0
|
|
20240425,103900,24787480,5190,5190,5190,5190,0
|
|
20240425,103800,24787480,5190,5190,5190,5190,0
|
|
20240425,103700,24787480,5190,5190,5190,5190,5
|
|
20240425,103600,24761530,5190,5190,5190,5190,0
|
|
20240425,103500,24761530,5190,5190,5190,5190,0
|
|
20240425,103400,24761530,5190,5190,5190,5190,0
|
|
20240425,103300,24761530,5190,5190,5190,5190,0
|
|
20240425,103200,24761530,5190,5190,5190,5190,0
|
|
20240425,103100,24761530,5190,5190,5190,5190,0
|
|
20240425,103000,24761530,5190,5190,5190,5190,0
|
|
20240425,102900,24761530,5190,5190,5190,5190,0
|
|
20240425,102800,24761530,5190,5190,5190,5190,9
|
|
20240425,102700,24714820,5180,5180,5180,5180,0
|
|
20240425,102600,24714820,5180,5180,5180,5180,0
|
|
20240425,102500,24714820,5180,5180,5180,5180,0
|
|
20240425,102400,24714820,5180,5180,5180,5180,5
|
|
20240425,102300,24688920,5180,5180,5180,5180,0
|
|
20240425,102200,24688920,5180,5180,5180,5180,100
|
|
20240425,102100,24170920,5180,5180,5180,5180,0
|
|
20240425,102000,24170920,5180,5180,5180,5180,0
|
|
20240425,101900,24170920,5180,5180,5180,5180,528
|
|
20240425,101800,21435880,5200,5200,5200,5200,0
|
|
20240425,101700,21435880,5200,5200,5200,5200,0
|
|
20240425,101600,21435880,5200,5200,5200,5200,90
|
|
20240425,101500,20967880,5190,5190,5190,5190,0
|
|
20240425,101400,20967880,5190,5190,5190,5190,0
|
|
20240425,101300,20967880,5190,5190,5190,5190,20
|
|
20240425,101200,20864080,5190,5190,5190,5190,0
|
|
20240425,101100,20864080,5190,5190,5190,5190,0
|
|
20240425,101000,20864080,5190,5190,5190,5190,130
|
|
20240425,100900,20189380,5200,5200,5200,5200,0
|
|
20240425,100800,20189380,5200,5200,5200,5200,502
|
|
20240425,100700,17578980,5220,5220,5220,5220,0
|
|
20240425,100600,17578980,5220,5220,5220,5220,0
|
|
20240425,100500,17578980,5220,5220,5220,5220,0
|
|
20240425,100400,17578980,5220,5220,5220,5220,0
|
|
20240425,100300,17578980,5220,5220,5220,5220,0
|
|
20240425,100200,17578980,5220,5220,5220,5220,0
|
|
20240425,100100,17578980,5220,5220,5220,5220,0
|
|
20240425,100000,17578980,5220,5220,5220,5220,0
|
|
20240425,095900,17578980,5220,5220,5220,5220,0
|
|
20240425,095800,17578980,5220,5220,5220,5220,20
|
|
20240425,095700,17474580,5220,5220,5220,5220,1
|
|
20240425,095600,17469360,5220,5220,5220,5220,2
|
|
20240425,095500,17458920,5200,5200,5200,5200,325
|
|
20240425,095400,15768920,5200,5210,5210,5200,212
|
|
20240425,095300,14666070,5210,5210,5210,5210,0
|
|
20240425,095200,14666070,5210,5210,5210,5210,465
|
|
20240425,095100,12243420,5250,5220,5260,5220,307
|
|
20240425,095000,10629270,5220,5220,5220,5220,0
|
|
20240425,094900,10629270,5220,5220,5220,5220,1
|
|
20240425,094800,10624050,5200,5200,5200,5200,0
|
|
20240425,094700,10624050,5200,5200,5200,5200,0
|
|
20240425,094600,10624050,5200,5200,5200,5200,0
|
|
20240425,094500,10624050,5200,5200,5200,5200,0
|
|
20240425,094400,10624050,5200,5200,5200,5200,1
|
|
20240425,094300,10618850,5220,5220,5220,5220,0
|
|
20240425,094200,10618850,5220,5220,5220,5220,0
|
|
20240425,094100,10618850,5220,5220,5220,5220,0
|
|
20240425,094000,10618850,5220,5220,5220,5220,0
|
|
20240425,093900,10618850,5220,5220,5220,5220,0
|
|
20240425,093800,10618850,5220,5200,5220,5200,96
|
|
20240425,093700,10119610,5190,5190,5190,5190,0
|
|
20240425,093600,10119610,5190,5190,5190,5190,0
|
|
20240425,093500,10119610,5190,5190,5190,5190,0
|
|
20240425,093400,10119610,5190,5190,5190,5190,0
|
|
20240425,093300,10119610,5190,5190,5190,5190,0
|
|
20240425,093200,10119610,5190,5190,5190,5190,1
|
|
20240425,093100,10114420,5200,5200,5200,5200,0
|
|
20240425,093000,10114420,5200,5200,5200,5200,1
|
|
20240425,092900,10109220,5200,5200,5200,5200,10
|
|
20240425,092800,10057220,5200,5200,5200,5200,3
|
|
20240425,092700,10041620,5200,5200,5200,5200,0
|
|
20240425,092600,10041620,5200,5200,5200,5200,0
|
|
20240425,092500,10041620,5200,5200,5200,5200,0
|
|
20240425,092400,10041620,5200,5190,5200,5190,3
|
|
20240425,092300,10026030,5180,5180,5180,5180,0
|
|
20240425,092200,10026030,5180,5180,5180,5180,0
|
|
20240425,092100,10026030,5180,5180,5180,5180,0
|
|
20240425,092000,10026030,5180,5180,5180,5180,0
|
|
20240425,091900,10026030,5180,5180,5180,5180,0
|
|
20240425,091800,10026030,5180,5180,5180,5180,1
|
|
20240425,091700,10020850,5200,5200,5200,5200,0
|
|
20240425,091600,10020850,5200,5200,5200,5200,0
|
|
20240425,091500,10020850,5200,5200,5200,5200,169
|
|
20240425,091400,9142050,5200,5200,5200,5200,6
|
|
20240425,091300,9110850,5200,5200,5200,5200,0
|
|
20240425,091200,9110850,5200,5190,5200,5190,10
|
|
20240425,091100,9058860,5200,5200,5200,5200,212
|
|
20240425,091000,7956460,5170,5170,5170,5170,0
|
|
20240425,090900,7956460,5170,5200,5200,5170,2
|
|
20240425,090800,7946090,5200,5200,5200,5200,2
|
|
20240425,090700,7935690,5200,5170,5200,5170,934
|
|
20240425,090600,3097540,5180,5180,5180,5180,17
|
|
20240425,090500,3009480,5180,5180,5180,5180,64
|
|
20240425,090400,2677960,5200,5190,5200,5190,5
|
|
20240425,090300,2651970,5200,5200,5200,5200,0
|
|
20240425,090200,2651970,5200,5190,5200,5190,5
|
|
20240425,090100,2625980,5180,5180,5180,5180,1
|
|
20240425,090000,2620800,5200,5200,5200,5200,504
|