663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,200000,77523360,4210,4210,4210,4210,122
|
|
20240425,195900,77523360,4210,4210,4210,4210,0
|
|
20240425,195800,77523360,4210,4210,4210,4210,0
|
|
20240425,195700,77523360,4210,4210,4210,4210,0
|
|
20240425,195600,77523360,4210,4210,4210,4210,0
|
|
20240425,195500,77523360,4210,4210,4210,4210,0
|
|
20240425,195400,77523360,4210,4210,4210,4210,0
|
|
20240425,195300,77523360,4210,4210,4210,4210,0
|
|
20240425,195200,77523360,4210,4210,4210,4210,0
|
|
20240425,195100,77523360,4210,4210,4210,4210,0
|
|
20240425,195000,77523360,4210,4210,4210,4210,0
|
|
20240425,194900,77523360,4210,4210,4210,4210,0
|
|
20240425,194800,77523360,4210,4210,4210,4210,0
|
|
20240425,194700,77523360,4210,4210,4210,4210,0
|
|
20240425,194600,77523360,4210,4210,4210,4210,0
|
|
20240425,194500,77523360,4210,4210,4210,4210,0
|
|
20240425,194400,77523360,4210,4210,4210,4210,0
|
|
20240425,194300,77523360,4210,4210,4210,4210,0
|
|
20240425,194200,77523360,4210,4210,4210,4210,0
|
|
20240425,194100,77523360,4210,4210,4210,4210,0
|
|
20240425,194000,77523360,4210,4210,4210,4210,0
|
|
20240425,193900,77523360,4210,4210,4210,4210,0
|
|
20240425,193800,77523360,4210,4210,4210,4210,0
|
|
20240425,193700,77523360,4210,4210,4210,4210,0
|
|
20240425,193600,77523360,4210,4210,4210,4210,0
|
|
20240425,193500,77523360,4210,4210,4210,4210,0
|
|
20240425,193400,77523360,4210,4210,4210,4210,0
|
|
20240425,193300,77523360,4210,4210,4210,4210,0
|
|
20240425,193200,77523360,4210,4210,4210,4210,0
|
|
20240425,193100,77523360,4210,4210,4210,4210,0
|
|
20240425,193000,77523360,4210,4210,4210,4210,122
|
|
20240425,192900,77523360,4210,4210,4210,4210,0
|
|
20240425,192800,77523360,4210,4210,4210,4210,0
|
|
20240425,192700,77523360,4210,4210,4210,4210,0
|
|
20240425,192600,77523360,4210,4210,4210,4210,0
|
|
20240425,192500,77523360,4210,4210,4210,4210,0
|
|
20240425,192400,77523360,4210,4210,4210,4210,0
|
|
20240425,192300,77523360,4210,4210,4210,4210,0
|
|
20240425,192200,77523360,4210,4210,4210,4210,0
|
|
20240425,192100,77523360,4210,4210,4210,4210,0
|
|
20240425,192000,77523360,4210,4210,4210,4210,0
|
|
20240425,191900,77523360,4210,4210,4210,4210,0
|
|
20240425,191800,77523360,4210,4210,4210,4210,0
|
|
20240425,191700,77523360,4210,4210,4210,4210,0
|
|
20240425,191600,77523360,4210,4210,4210,4210,0
|
|
20240425,191500,77523360,4210,4210,4210,4210,0
|
|
20240425,191400,77523360,4210,4210,4210,4210,0
|
|
20240425,191300,77523360,4210,4210,4210,4210,0
|
|
20240425,191200,77523360,4210,4210,4210,4210,0
|
|
20240425,191100,77523360,4210,4210,4210,4210,0
|
|
20240425,191000,77523360,4210,4210,4210,4210,0
|
|
20240425,190900,77523360,4210,4210,4210,4210,0
|
|
20240425,190800,77523360,4210,4210,4210,4210,0
|
|
20240425,190700,77523360,4210,4210,4210,4210,0
|
|
20240425,190600,77523360,4210,4210,4210,4210,0
|
|
20240425,190500,77523360,4210,4210,4210,4210,0
|
|
20240425,190400,77523360,4210,4210,4210,4210,0
|
|
20240425,190300,77523360,4210,4210,4210,4210,0
|
|
20240425,190200,77523360,4210,4210,4210,4210,0
|
|
20240425,190100,77523360,4210,4210,4210,4210,0
|
|
20240425,190000,77523360,4210,4210,4210,4210,122
|
|
20240425,185900,77523360,4210,4210,4210,4210,0
|
|
20240425,185800,77523360,4210,4210,4210,4210,0
|
|
20240425,185700,77523360,4210,4210,4210,4210,0
|
|
20240425,185600,77523360,4210,4210,4210,4210,0
|
|
20240425,185500,77523360,4210,4210,4210,4210,0
|
|
20240425,185400,77523360,4210,4210,4210,4210,0
|
|
20240425,185300,77523360,4210,4210,4210,4210,0
|
|
20240425,185200,77523360,4210,4210,4210,4210,0
|
|
20240425,185100,77523360,4210,4210,4210,4210,0
|
|
20240425,185000,77523360,4210,4210,4210,4210,0
|
|
20240425,184900,77523360,4210,4210,4210,4210,0
|
|
20240425,184800,77523360,4210,4210,4210,4210,0
|
|
20240425,184700,77523360,4210,4210,4210,4210,0
|
|
20240425,184600,77523360,4210,4210,4210,4210,0
|
|
20240425,184500,77523360,4210,4210,4210,4210,0
|
|
20240425,184400,77523360,4210,4210,4210,4210,0
|
|
20240425,184300,77523360,4210,4210,4210,4210,0
|
|
20240425,184200,77523360,4210,4210,4210,4210,0
|
|
20240425,184100,77523360,4210,4210,4210,4210,0
|
|
20240425,184000,77523360,4210,4210,4210,4210,0
|
|
20240425,183900,77523360,4210,4210,4210,4210,0
|
|
20240425,183800,77523360,4210,4210,4210,4210,0
|
|
20240425,183700,77523360,4210,4210,4210,4210,0
|
|
20240425,183600,77523360,4210,4210,4210,4210,0
|
|
20240425,183500,77523360,4210,4210,4210,4210,0
|
|
20240425,183400,77523360,4210,4210,4210,4210,0
|
|
20240425,183300,77523360,4210,4210,4210,4210,0
|
|
20240425,183200,77523360,4210,4210,4210,4210,0
|
|
20240425,183100,77523360,4210,4210,4210,4210,0
|
|
20240425,183000,77523360,4210,4210,4210,4210,122
|
|
20240425,182900,77523360,4210,4210,4210,4210,0
|
|
20240425,182800,77523360,4210,4210,4210,4210,0
|
|
20240425,182700,77523360,4210,4210,4210,4210,0
|
|
20240425,182600,77523360,4210,4210,4210,4210,0
|
|
20240425,182500,77523360,4210,4210,4210,4210,0
|
|
20240425,182400,77523360,4210,4210,4210,4210,0
|
|
20240425,182300,77523360,4210,4210,4210,4210,0
|
|
20240425,182200,77523360,4210,4210,4210,4210,0
|
|
20240425,182100,77523360,4210,4210,4210,4210,0
|
|
20240425,182000,77523360,4210,4210,4210,4210,0
|
|
20240425,181900,77523360,4210,4210,4210,4210,0
|
|
20240425,181800,77523360,4210,4210,4210,4210,0
|
|
20240425,181700,77523360,4210,4210,4210,4210,0
|
|
20240425,181600,77523360,4210,4210,4210,4210,0
|
|
20240425,181500,77523360,4210,4210,4210,4210,0
|
|
20240425,181400,77523360,4210,4210,4210,4210,0
|
|
20240425,181300,77523360,4210,4210,4210,4210,0
|
|
20240425,181200,77523360,4210,4210,4210,4210,0
|
|
20240425,181100,77523360,4210,4210,4210,4210,0
|
|
20240425,181000,77523360,4210,4210,4210,4210,0
|
|
20240425,180900,77523360,4210,4210,4210,4210,0
|
|
20240425,180800,77523360,4210,4210,4210,4210,0
|
|
20240425,180700,77523360,4210,4210,4210,4210,0
|
|
20240425,180600,77523360,4210,4210,4210,4210,0
|
|
20240425,180500,77523360,4210,4210,4210,4210,0
|
|
20240425,180400,77523360,4210,4210,4210,4210,0
|
|
20240425,180300,77523360,4210,4210,4210,4210,0
|
|
20240425,180200,77523360,4210,4210,4210,4210,0
|
|
20240425,180100,77523360,4210,4210,4210,4210,0
|
|
20240425,180000,77523360,4210,4210,4210,4210,122
|
|
20240425,175900,77523360,4210,4210,4210,4210,0
|
|
20240425,175800,77523360,4210,4210,4210,4210,0
|
|
20240425,175700,77523360,4210,4210,4210,4210,0
|
|
20240425,175600,77523360,4210,4210,4210,4210,0
|
|
20240425,175500,77523360,4210,4210,4210,4210,0
|
|
20240425,175400,77523360,4210,4210,4210,4210,0
|
|
20240425,175300,77523360,4210,4210,4210,4210,0
|
|
20240425,175200,77523360,4210,4210,4210,4210,0
|
|
20240425,175100,77523360,4210,4210,4210,4210,0
|
|
20240425,175000,77523360,4210,4210,4210,4210,0
|
|
20240425,174900,77523360,4210,4210,4210,4210,0
|
|
20240425,174800,77523360,4210,4210,4210,4210,0
|
|
20240425,174700,77523360,4210,4210,4210,4210,0
|
|
20240425,174600,77523360,4210,4210,4210,4210,0
|
|
20240425,174500,77523360,4210,4210,4210,4210,0
|
|
20240425,174400,77523360,4210,4210,4210,4210,0
|
|
20240425,174300,77523360,4210,4210,4210,4210,0
|
|
20240425,174200,77523360,4210,4210,4210,4210,0
|
|
20240425,174100,77523360,4210,4210,4210,4210,0
|
|
20240425,174000,77523360,4210,4210,4210,4210,0
|
|
20240425,173900,77523360,4210,4210,4210,4210,0
|
|
20240425,173800,77523360,4210,4210,4210,4210,0
|
|
20240425,173700,77523360,4210,4210,4210,4210,0
|
|
20240425,173600,77523360,4210,4210,4210,4210,0
|
|
20240425,173500,77523360,4210,4210,4210,4210,0
|
|
20240425,173400,77523360,4210,4210,4210,4210,0
|
|
20240425,173300,77523360,4210,4210,4210,4210,0
|
|
20240425,173200,77523360,4210,4210,4210,4210,0
|
|
20240425,173100,77523360,4210,4210,4210,4210,0
|
|
20240425,173000,77523360,4210,4210,4210,4210,122
|
|
20240425,172900,77523360,4210,4210,4210,4210,0
|
|
20240425,172800,77523360,4210,4210,4210,4210,0
|
|
20240425,172700,77523360,4210,4210,4210,4210,0
|
|
20240425,172600,77523360,4210,4210,4210,4210,0
|
|
20240425,172500,77523360,4210,4210,4210,4210,0
|
|
20240425,172400,77523360,4210,4210,4210,4210,0
|
|
20240425,172300,77523360,4210,4210,4210,4210,0
|
|
20240425,172200,77523360,4210,4210,4210,4210,0
|
|
20240425,172100,77523360,4210,4210,4210,4210,0
|
|
20240425,172000,77523360,4210,4210,4210,4210,0
|
|
20240425,171900,77523360,4210,4210,4210,4210,0
|
|
20240425,171800,77523360,4210,4210,4210,4210,0
|
|
20240425,171700,77523360,4210,4210,4210,4210,0
|
|
20240425,171600,77523360,4210,4210,4210,4210,0
|
|
20240425,171500,77523360,4210,4210,4210,4210,0
|
|
20240425,171400,77523360,4210,4210,4210,4210,0
|
|
20240425,171300,77523360,4210,4210,4210,4210,0
|
|
20240425,171200,77523360,4210,4210,4210,4210,0
|
|
20240425,171100,77523360,4210,4210,4210,4210,0
|
|
20240425,171000,77523360,4210,4210,4210,4210,0
|
|
20240425,170900,77523360,4210,4210,4210,4210,0
|
|
20240425,170800,77523360,4210,4210,4210,4210,0
|
|
20240425,170700,77523360,4210,4210,4210,4210,0
|
|
20240425,170600,77523360,4210,4210,4210,4210,0
|
|
20240425,170500,77523360,4210,4210,4210,4210,0
|
|
20240425,170400,77523360,4210,4210,4210,4210,0
|
|
20240425,170300,77523360,4210,4210,4210,4210,0
|
|
20240425,170200,77523360,4210,4210,4210,4210,0
|
|
20240425,170100,77523360,4210,4210,4210,4210,0
|
|
20240425,170000,77523360,4210,4210,4210,4210,122
|
|
20240425,165900,77523360,4210,4210,4210,4210,0
|
|
20240425,165800,77523360,4210,4210,4210,4210,0
|
|
20240425,165700,77523360,4210,4210,4210,4210,0
|
|
20240425,165600,77523360,4210,4210,4210,4210,0
|
|
20240425,165500,77523360,4210,4210,4210,4210,0
|
|
20240425,165400,77523360,4210,4210,4210,4210,0
|
|
20240425,165300,77523360,4210,4210,4210,4210,0
|
|
20240425,165200,77523360,4210,4210,4210,4210,0
|
|
20240425,165100,77523360,4210,4210,4210,4210,0
|
|
20240425,165000,77523360,4210,4210,4210,4210,0
|
|
20240425,164900,77523360,4210,4210,4210,4210,0
|
|
20240425,164800,77523360,4210,4210,4210,4210,0
|
|
20240425,164700,77523360,4210,4210,4210,4210,0
|
|
20240425,164600,77523360,4210,4210,4210,4210,0
|
|
20240425,164500,77523360,4210,4210,4210,4210,0
|
|
20240425,164400,77523360,4210,4210,4210,4210,0
|
|
20240425,164300,77523360,4210,4210,4210,4210,0
|
|
20240425,164200,77523360,4210,4210,4210,4210,0
|
|
20240425,164100,77523360,4210,4210,4210,4210,0
|
|
20240425,164000,77523360,4210,4210,4210,4210,0
|
|
20240425,163900,77523360,4210,4210,4210,4210,0
|
|
20240425,163800,77523360,4210,4210,4210,4210,0
|
|
20240425,163700,77523360,4210,4210,4210,4210,0
|
|
20240425,163600,77523360,4210,4210,4210,4210,0
|
|
20240425,163500,77523360,4210,4210,4210,4210,0
|
|
20240425,163400,77523360,4210,4210,4210,4210,0
|
|
20240425,163300,77523360,4210,4210,4210,4210,0
|
|
20240425,163200,77523360,4210,4210,4210,4210,0
|
|
20240425,163100,77523360,4210,4210,4210,4210,0
|
|
20240425,163000,77523360,4210,4210,4210,4210,122
|
|
20240425,162900,77523360,4210,4210,4210,4210,0
|
|
20240425,162800,77523360,4210,4210,4210,4210,0
|
|
20240425,162700,77523360,4210,4210,4210,4210,0
|
|
20240425,162600,77523360,4210,4210,4210,4210,0
|
|
20240425,162500,77523360,4210,4210,4210,4210,0
|
|
20240425,162400,77523360,4210,4210,4210,4210,0
|
|
20240425,162300,77523360,4210,4210,4210,4210,0
|
|
20240425,162200,77523360,4210,4210,4210,4210,0
|
|
20240425,162100,77523360,4210,4210,4210,4210,0
|
|
20240425,162000,77523360,4210,4210,4210,4210,0
|
|
20240425,161900,77523360,4210,4210,4210,4210,0
|
|
20240425,161800,77523360,4210,4210,4210,4210,0
|
|
20240425,161700,77523360,4210,4210,4210,4210,0
|
|
20240425,161600,77523360,4210,4210,4210,4210,0
|
|
20240425,161500,77523360,4210,4210,4210,4210,0
|
|
20240425,161400,77523360,4210,4210,4210,4210,0
|
|
20240425,161300,77523360,4210,4210,4210,4210,0
|
|
20240425,161200,77523360,4210,4210,4210,4210,0
|
|
20240425,161100,77523360,4210,4210,4210,4210,0
|
|
20240425,161000,77523360,4210,4210,4210,4210,0
|
|
20240425,160900,77523360,4210,4210,4210,4210,0
|
|
20240425,160800,77523360,4210,4210,4210,4210,0
|
|
20240425,160700,77523360,4210,4210,4210,4210,0
|
|
20240425,160600,77523360,4210,4210,4210,4210,0
|
|
20240425,160500,77523360,4210,4210,4210,4210,0
|
|
20240425,160400,77523360,4210,4210,4210,4210,0
|
|
20240425,160300,77523360,4210,4210,4210,4210,0
|
|
20240425,160200,77523360,4210,4210,4210,4210,0
|
|
20240425,160100,77523360,4210,4210,4210,4210,0
|
|
20240425,160000,77523360,4210,4210,4210,4210,122
|
|
20240425,155900,77523360,4210,4210,4210,4210,0
|
|
20240425,155800,77523360,4210,4210,4210,4210,0
|
|
20240425,155700,77523360,4210,4210,4210,4210,0
|
|
20240425,155600,77523360,4210,4210,4210,4210,0
|
|
20240425,155500,77523360,4210,4210,4210,4210,0
|
|
20240425,155400,77523360,4210,4210,4210,4210,0
|
|
20240425,155300,77523360,4210,4210,4210,4210,0
|
|
20240425,155200,77523360,4210,4210,4210,4210,0
|
|
20240425,155100,77523360,4210,4210,4210,4210,0
|
|
20240425,155000,77523360,4210,4210,4210,4210,0
|
|
20240425,154900,77523360,4210,4210,4210,4210,0
|
|
20240425,154800,77523360,4210,4210,4210,4210,0
|
|
20240425,154700,77523360,4210,4210,4210,4210,0
|
|
20240425,154600,77523360,4210,4210,4210,4210,0
|
|
20240425,154500,77523360,4210,4210,4210,4210,0
|
|
20240425,154400,77523360,4210,4210,4210,4210,0
|
|
20240425,154300,77523360,4210,4210,4210,4210,0
|
|
20240425,154200,77523360,4210,4210,4210,4210,0
|
|
20240425,154100,77523360,4210,4210,4210,4210,0
|
|
20240425,154000,77523360,4210,4210,4210,4210,0
|
|
20240425,153900,77523360,4210,4210,4210,4210,0
|
|
20240425,153800,77523360,4210,4210,4210,4210,0
|
|
20240425,153700,77523360,4210,4210,4210,4210,0
|
|
20240425,153600,77523360,4210,4210,4210,4210,0
|
|
20240425,153500,77523360,4210,4210,4210,4210,0
|
|
20240425,153400,77523360,4210,4210,4210,4210,0
|
|
20240425,153300,77523360,4210,4210,4210,4210,0
|
|
20240425,153200,77523360,4210,4210,4210,4210,0
|
|
20240425,153100,77523360,4210,4210,4210,4210,0
|
|
20240425,153000,77523360,4210,4210,4210,4210,244
|
|
20240425,152900,77009740,4205,4205,4205,4205,0
|
|
20240425,152800,77009740,4205,4205,4205,4205,0
|
|
20240425,152700,77009740,4205,4205,4205,4205,0
|
|
20240425,152600,77009740,4205,4205,4205,4205,0
|
|
20240425,152500,77009740,4205,4205,4205,4205,0
|
|
20240425,152400,77009740,4205,4205,4205,4205,0
|
|
20240425,152300,77009740,4205,4205,4205,4205,0
|
|
20240425,152200,77009740,4205,4205,4205,4205,0
|
|
20240425,152100,77009740,4205,4205,4205,4205,0
|
|
20240425,152000,77009740,4205,4205,4205,4205,0
|
|
20240425,151900,77009740,4205,4200,4210,4190,521
|
|
20240425,151800,74826050,4200,4200,4200,4200,1
|
|
20240425,151700,74821850,4195,4195,4195,4195,0
|
|
20240425,151600,74821850,4195,4195,4195,4195,0
|
|
20240425,151500,74821850,4195,4195,4195,4195,0
|
|
20240425,151400,74821850,4195,4195,4195,4195,3
|
|
20240425,151300,74809265,4195,4195,4195,4195,17
|
|
20240425,151200,74737950,4195,4195,4195,4195,314
|
|
20240425,151100,73420720,4195,4195,4195,4195,63
|
|
20240425,151000,73156435,4195,4195,4195,4195,36
|
|
20240425,150900,73005415,4200,4200,4200,4200,0
|
|
20240425,150800,73005415,4200,4200,4200,4200,0
|
|
20240425,150700,73005415,4200,4200,4200,4200,0
|
|
20240425,150600,73005415,4200,4200,4200,4200,5
|
|
20240425,150500,72984415,4200,4200,4200,4200,0
|
|
20240425,150400,72984415,4200,4200,4200,4200,0
|
|
20240425,150300,72984415,4200,4200,4200,4200,0
|
|
20240425,150200,72984415,4200,4200,4200,4200,0
|
|
20240425,150100,72984415,4200,4200,4200,4195,56
|
|
20240425,150000,72749395,4200,4200,4200,4200,30
|
|
20240425,145900,72623395,4200,4200,4200,4200,10
|
|
20240425,145800,72581395,4200,4200,4200,4200,0
|
|
20240425,145700,72581395,4200,4200,4200,4200,0
|
|
20240425,145600,72581395,4200,4200,4200,4200,0
|
|
20240425,145500,72581395,4200,4200,4200,4200,1
|
|
20240425,145400,72577195,4200,4200,4200,4200,0
|
|
20240425,145300,72577195,4200,4200,4200,4200,2
|
|
20240425,145200,72568795,4200,4200,4200,4200,0
|
|
20240425,145100,72568795,4200,4200,4200,4200,0
|
|
20240425,145000,72568795,4200,4200,4200,4200,0
|
|
20240425,144900,72568795,4200,4200,4200,4200,0
|
|
20240425,144800,72568795,4200,4200,4200,4200,0
|
|
20240425,144700,72568795,4200,4200,4200,4200,8
|
|
20240425,144600,72535195,4200,4200,4200,4200,0
|
|
20240425,144500,72535195,4200,4200,4200,4200,0
|
|
20240425,144400,72535195,4200,4200,4200,4200,0
|
|
20240425,144300,72535195,4200,4200,4200,4200,0
|
|
20240425,144200,72535195,4200,4200,4200,4200,0
|
|
20240425,144100,72535195,4200,4200,4200,4200,0
|
|
20240425,144000,72535195,4200,4200,4200,4200,0
|
|
20240425,143900,72535195,4200,4200,4200,4200,0
|
|
20240425,143800,72535195,4200,4200,4200,4200,5
|
|
20240425,143700,72514195,4200,4200,4200,4200,0
|
|
20240425,143600,72514195,4200,4195,4200,4190,359
|
|
20240425,143500,71008370,4195,4195,4195,4195,40
|
|
20240425,143400,70840570,4190,4190,4190,4190,0
|
|
20240425,143300,70840570,4190,4190,4190,4190,0
|
|
20240425,143200,70840570,4190,4190,4190,4190,0
|
|
20240425,143100,70840570,4190,4190,4190,4190,0
|
|
20240425,143000,70840570,4190,4215,4215,4190,2158
|
|
20240425,142900,61774965,4225,4225,4225,4225,0
|
|
20240425,142800,61774965,4225,4225,4225,4225,0
|
|
20240425,142700,61774965,4225,4225,4225,4225,0
|
|
20240425,142600,61774965,4225,4225,4225,4225,0
|
|
20240425,142500,61774965,4225,4225,4225,4225,7
|
|
20240425,142400,61745390,4225,4225,4225,4225,0
|
|
20240425,142300,61745390,4225,4225,4225,4225,0
|
|
20240425,142200,61745390,4225,4225,4225,4225,0
|
|
20240425,142100,61745390,4225,4225,4225,4225,0
|
|
20240425,142000,61745390,4225,4225,4225,4225,0
|
|
20240425,141900,61745390,4225,4225,4225,4225,0
|
|
20240425,141800,61745390,4225,4225,4225,4225,0
|
|
20240425,141700,61745390,4225,4225,4225,4225,0
|
|
20240425,141600,61745390,4225,4215,4225,4215,100
|
|
20240425,141500,61323675,4215,4215,4215,4215,5
|
|
20240425,141400,61302600,4215,4215,4215,4215,0
|
|
20240425,141300,61302600,4215,4215,4215,4215,0
|
|
20240425,141200,61302600,4215,4215,4215,4215,0
|
|
20240425,141100,61302600,4215,4215,4215,4215,0
|
|
20240425,141000,61302600,4215,4215,4215,4215,0
|
|
20240425,140900,61302600,4215,4215,4215,4215,0
|
|
20240425,140800,61302600,4215,4215,4215,4215,0
|
|
20240425,140700,61302600,4215,4215,4215,4215,3
|
|
20240425,140600,61289955,4215,4215,4215,4215,0
|
|
20240425,140500,61289955,4215,4215,4215,4215,0
|
|
20240425,140400,61289955,4215,4215,4215,4215,20
|
|
20240425,140300,61205655,4205,4205,4205,4205,0
|
|
20240425,140200,61205655,4205,4205,4205,4205,0
|
|
20240425,140100,61205655,4205,4205,4205,4205,0
|
|
20240425,140000,61205655,4205,4205,4205,4205,0
|
|
20240425,135900,61205655,4205,4205,4205,4205,0
|
|
20240425,135800,61205655,4205,4205,4205,4205,0
|
|
20240425,135700,61205655,4205,4205,4205,4205,0
|
|
20240425,135600,61205655,4205,4205,4205,4205,0
|
|
20240425,135500,61205655,4205,4205,4205,4205,0
|
|
20240425,135400,61205655,4205,4205,4205,4205,441
|
|
20240425,135300,59351250,4205,4205,4205,4205,0
|
|
20240425,135200,59351250,4205,4205,4205,4205,0
|
|
20240425,135100,59351250,4205,4205,4205,4205,0
|
|
20240425,135000,59351250,4205,4205,4205,4205,48
|
|
20240425,134900,59149410,4205,4205,4205,4205,0
|
|
20240425,134800,59149410,4205,4205,4205,4205,2
|
|
20240425,134700,59141000,4210,4210,4210,4210,0
|
|
20240425,134600,59141000,4210,4210,4210,4210,0
|
|
20240425,134500,59141000,4210,4210,4210,4210,0
|
|
20240425,134400,59141000,4210,4210,4210,4210,7
|
|
20240425,134300,59111530,4210,4205,4210,4205,28
|
|
20240425,134200,58993750,4205,4205,4205,4205,0
|
|
20240425,134100,58993750,4205,4205,4205,4205,0
|
|
20240425,134000,58993750,4205,4205,4205,4205,3
|
|
20240425,133900,58981135,4205,4205,4205,4205,0
|
|
20240425,133800,58981135,4205,4205,4205,4205,0
|
|
20240425,133700,58981135,4205,4205,4205,4205,3
|
|
20240425,133600,58968520,4205,4205,4205,4205,0
|
|
20240425,133500,58968520,4205,4205,4205,4205,3
|
|
20240425,133400,58955905,4205,4205,4205,4205,0
|
|
20240425,133300,58955905,4205,4205,4205,4205,0
|
|
20240425,133200,58955905,4205,4205,4205,4205,0
|
|
20240425,133100,58955905,4205,4210,4210,4205,13
|
|
20240425,133000,58901180,4225,4225,4225,4225,0
|
|
20240425,132900,58901180,4225,4225,4225,4225,0
|
|
20240425,132800,58901180,4225,4225,4225,4225,0
|
|
20240425,132700,58901180,4225,4225,4225,4225,0
|
|
20240425,132600,58901180,4225,4225,4225,4225,0
|
|
20240425,132500,58901180,4225,4225,4225,4225,0
|
|
20240425,132400,58901180,4225,4225,4225,4225,0
|
|
20240425,132300,58901180,4225,4225,4225,4225,0
|
|
20240425,132200,58901180,4225,4225,4225,4225,0
|
|
20240425,132100,58901180,4225,4225,4225,4225,0
|
|
20240425,132000,58901180,4225,4225,4225,4225,0
|
|
20240425,131900,58901180,4225,4225,4225,4225,0
|
|
20240425,131800,58901180,4225,4225,4225,4225,0
|
|
20240425,131700,58901180,4225,4225,4225,4225,0
|
|
20240425,131600,58901180,4225,4225,4225,4225,0
|
|
20240425,131500,58901180,4225,4225,4225,4225,0
|
|
20240425,131400,58901180,4225,4225,4225,4225,0
|
|
20240425,131300,58901180,4225,4225,4225,4225,0
|
|
20240425,131200,58901180,4225,4225,4225,4225,0
|
|
20240425,131100,58901180,4225,4225,4225,4225,4
|
|
20240425,131000,58884280,4225,4225,4225,4225,0
|
|
20240425,130900,58884280,4225,4205,4225,4205,7
|
|
20240425,130800,58854780,4195,4195,4195,4195,0
|
|
20240425,130700,58854780,4195,4195,4195,4195,0
|
|
20240425,130600,58854780,4195,4200,4200,4195,537
|
|
20240425,130500,56599565,4200,4200,4200,4200,1
|
|
20240425,130400,56595365,4200,4200,4200,4200,0
|
|
20240425,130300,56595365,4200,4200,4200,4200,0
|
|
20240425,130200,56595365,4200,4200,4200,4200,0
|
|
20240425,130100,56595365,4200,4200,4200,4200,0
|
|
20240425,130000,56595365,4200,4200,4200,4200,1
|
|
20240425,125900,56591165,4200,4200,4200,4200,1
|
|
20240425,125800,56586965,4195,4195,4195,4195,0
|
|
20240425,125700,56586965,4195,4195,4195,4195,0
|
|
20240425,125600,56586965,4195,4195,4195,4195,0
|
|
20240425,125500,56586965,4195,4195,4195,4195,0
|
|
20240425,125400,56586965,4195,4195,4195,4195,0
|
|
20240425,125300,56586965,4195,4195,4195,4195,0
|
|
20240425,125200,56586965,4195,4200,4200,4195,287
|
|
20240425,125100,55382120,4205,4205,4205,4205,0
|
|
20240425,125000,55382120,4205,4205,4205,4205,0
|
|
20240425,124900,55382120,4205,4205,4205,4205,2
|
|
20240425,124800,55373710,4200,4200,4200,4200,3
|
|
20240425,124700,55361110,4205,4205,4205,4205,0
|
|
20240425,124600,55361110,4205,4205,4205,4205,0
|
|
20240425,124500,55361110,4205,4205,4205,4205,1
|
|
20240425,124400,55356905,4200,4200,4200,4200,3
|
|
20240425,124300,55344305,4200,4200,4200,4200,3
|
|
20240425,124200,55331705,4200,4200,4200,4200,3
|
|
20240425,124100,55319105,4205,4205,4205,4205,0
|
|
20240425,124000,55319105,4205,4205,4205,4205,2
|
|
20240425,123900,55310695,4205,4205,4205,4205,0
|
|
20240425,123800,55310695,4205,4205,4205,4205,0
|
|
20240425,123700,55310695,4205,4200,4205,4200,6
|
|
20240425,123600,55285480,4200,4200,4200,4200,0
|
|
20240425,123500,55285480,4200,4200,4200,4200,0
|
|
20240425,123400,55285480,4200,4200,4200,4200,0
|
|
20240425,123300,55285480,4200,4200,4200,4200,0
|
|
20240425,123200,55285480,4200,4200,4200,4200,0
|
|
20240425,123100,55285480,4200,4200,4200,4200,0
|
|
20240425,123000,55285480,4200,4200,4200,4200,0
|
|
20240425,122900,55285480,4200,4200,4200,4200,0
|
|
20240425,122800,55285480,4200,4200,4200,4200,3
|
|
20240425,122700,55272880,4200,4200,4200,4200,0
|
|
20240425,122600,55272880,4200,4200,4200,4200,0
|
|
20240425,122500,55272880,4200,4200,4200,4200,0
|
|
20240425,122400,55272880,4200,4200,4200,4200,0
|
|
20240425,122300,55272880,4200,4200,4200,4200,0
|
|
20240425,122200,55272880,4200,4200,4200,4200,4
|
|
20240425,122100,55256080,4200,4200,4200,4200,0
|
|
20240425,122000,55256080,4200,4200,4200,4200,0
|
|
20240425,121900,55256080,4200,4200,4200,4200,0
|
|
20240425,121800,55256080,4200,4200,4200,4200,0
|
|
20240425,121700,55256080,4200,4200,4200,4200,0
|
|
20240425,121600,55256080,4200,4200,4200,4200,0
|
|
20240425,121500,55256080,4200,4200,4200,4200,0
|
|
20240425,121400,55256080,4200,4200,4200,4200,0
|
|
20240425,121300,55256080,4200,4200,4200,4200,0
|
|
20240425,121200,55256080,4200,4200,4200,4200,0
|
|
20240425,121100,55256080,4200,4200,4200,4200,0
|
|
20240425,121000,55256080,4200,4200,4200,4200,0
|
|
20240425,120900,55256080,4200,4200,4200,4200,0
|
|
20240425,120800,55256080,4200,4200,4200,4200,0
|
|
20240425,120700,55256080,4200,4200,4200,4200,0
|
|
20240425,120600,55256080,4200,4200,4200,4200,4
|
|
20240425,120500,55239280,4205,4205,4205,4205,10
|
|
20240425,120400,55197230,4205,4205,4205,4205,0
|
|
20240425,120300,55197230,4205,4205,4205,4205,0
|
|
20240425,120200,55197230,4205,4205,4205,4205,24
|
|
20240425,120100,55096310,4225,4225,4225,4225,0
|
|
20240425,120000,55096310,4225,4225,4225,4225,0
|
|
20240425,115900,55096310,4225,4225,4225,4225,0
|
|
20240425,115800,55096310,4225,4225,4225,4225,0
|
|
20240425,115700,55096310,4225,4225,4225,4225,0
|
|
20240425,115600,55096310,4225,4225,4225,4225,0
|
|
20240425,115500,55096310,4225,4225,4225,4225,0
|
|
20240425,115400,55096310,4225,4225,4225,4225,0
|
|
20240425,115300,55096310,4225,4225,4225,4225,1
|
|
20240425,115200,55092085,4200,4200,4200,4200,2
|
|
20240425,115100,55083685,4195,4195,4195,4195,0
|
|
20240425,115000,55083685,4195,4195,4195,4195,983
|
|
20240425,114900,50960000,4190,4195,4195,4190,78
|
|
20240425,114800,50633120,4205,4205,4205,4205,0
|
|
20240425,114700,50633120,4205,4205,4205,4185,3070
|
|
20240425,114600,37756350,4205,4205,4205,4205,0
|
|
20240425,114500,37756350,4205,4205,4205,4205,0
|
|
20240425,114400,37756350,4205,4205,4205,4205,3
|
|
20240425,114300,37743735,4205,4205,4205,4205,3
|
|
20240425,114200,37731120,4205,4205,4205,4205,3
|
|
20240425,114100,37718505,4210,4210,4210,4210,3
|
|
20240425,114000,37705875,4215,4215,4215,4215,30
|
|
20240425,113900,37579425,4215,4215,4215,4215,0
|
|
20240425,113800,37579425,4215,4215,4215,4215,119
|
|
20240425,113700,37077840,4205,4205,4205,4205,0
|
|
20240425,113600,37077840,4205,4205,4205,4205,3
|
|
20240425,113500,37065225,4210,4210,4210,4210,0
|
|
20240425,113400,37065225,4210,4215,4215,4210,10
|
|
20240425,113300,37023105,4215,4215,4215,4215,0
|
|
20240425,113200,37023105,4215,4215,4215,4215,0
|
|
20240425,113100,37023105,4215,4215,4215,4215,0
|
|
20240425,113000,37023105,4215,4215,4215,4215,20
|
|
20240425,112900,36938805,4215,4215,4215,4215,0
|
|
20240425,112800,36938805,4215,4215,4215,4215,0
|
|
20240425,112700,36938805,4215,4215,4215,4215,0
|
|
20240425,112600,36938805,4215,4215,4215,4215,0
|
|
20240425,112500,36938805,4215,4215,4215,4215,0
|
|
20240425,112400,36938805,4215,4215,4215,4215,0
|
|
20240425,112300,36938805,4215,4215,4215,4215,5
|
|
20240425,112200,36917730,4215,4215,4215,4215,0
|
|
20240425,112100,36917730,4215,4215,4215,4215,0
|
|
20240425,112000,36917730,4215,4215,4215,4215,0
|
|
20240425,111900,36917730,4215,4215,4215,4215,0
|
|
20240425,111800,36917730,4215,4210,4215,4210,4
|
|
20240425,111700,36900885,4205,4205,4205,4205,0
|
|
20240425,111600,36900885,4205,4205,4205,4205,3
|
|
20240425,111500,36888270,4205,4205,4205,4205,0
|
|
20240425,111400,36888270,4205,4205,4205,4205,0
|
|
20240425,111300,36888270,4205,4205,4205,4205,0
|
|
20240425,111200,36888270,4205,4205,4205,4205,0
|
|
20240425,111100,36888270,4205,4205,4205,4205,0
|
|
20240425,111000,36888270,4205,4205,4205,4205,0
|
|
20240425,110900,36888270,4205,4205,4205,4205,0
|
|
20240425,110800,36888270,4205,4205,4205,4205,3
|
|
20240425,110700,36875655,4215,4215,4215,4215,0
|
|
20240425,110600,36875655,4215,4215,4215,4215,0
|
|
20240425,110500,36875655,4215,4215,4215,4215,0
|
|
20240425,110400,36875655,4215,4215,4215,4215,0
|
|
20240425,110300,36875655,4215,4215,4215,4215,0
|
|
20240425,110200,36875655,4215,4215,4215,4215,0
|
|
20240425,110100,36875655,4215,4215,4215,4215,0
|
|
20240425,110000,36875655,4215,4210,4215,4210,44
|
|
20240425,105900,36690410,4205,4205,4205,4205,0
|
|
20240425,105800,36690410,4205,4205,4205,4205,0
|
|
20240425,105700,36690410,4205,4205,4205,4205,0
|
|
20240425,105600,36690410,4205,4205,4205,4205,0
|
|
20240425,105500,36690410,4205,4205,4205,4205,0
|
|
20240425,105400,36690410,4205,4205,4205,4205,0
|
|
20240425,105300,36690410,4205,4205,4205,4205,200
|
|
20240425,105200,35849410,4205,4205,4205,4205,3
|
|
20240425,105100,35836795,4215,4215,4215,4215,0
|
|
20240425,105000,35836795,4215,4215,4215,4215,0
|
|
20240425,104900,35836795,4215,4215,4215,4215,0
|
|
20240425,104800,35836795,4215,4215,4215,4215,10
|
|
20240425,104700,35794645,4215,4215,4215,4215,0
|
|
20240425,104600,35794645,4215,4215,4215,4215,0
|
|
20240425,104500,35794645,4215,4215,4215,4215,0
|
|
20240425,104400,35794645,4215,4215,4215,4215,1
|
|
20240425,104300,35790430,4205,4205,4205,4205,0
|
|
20240425,104200,35790430,4205,4205,4205,4205,0
|
|
20240425,104100,35790430,4205,4205,4205,4205,0
|
|
20240425,104000,35790430,4205,4205,4205,4205,0
|
|
20240425,103900,35790430,4205,4205,4205,4205,0
|
|
20240425,103800,35790430,4205,4205,4205,4205,3
|
|
20240425,103700,35777815,4210,4210,4210,4210,0
|
|
20240425,103600,35777815,4210,4210,4210,4210,0
|
|
20240425,103500,35777815,4210,4210,4210,4210,0
|
|
20240425,103400,35777815,4210,4210,4210,4210,0
|
|
20240425,103300,35777815,4210,4210,4210,4210,3
|
|
20240425,103200,35765185,4210,4210,4210,4210,0
|
|
20240425,103100,35765185,4210,4210,4210,4210,0
|
|
20240425,103000,35765185,4210,4210,4210,4210,3
|
|
20240425,102900,35752555,4215,4215,4215,4215,0
|
|
20240425,102800,35752555,4215,4215,4215,4215,1
|
|
20240425,102700,35748340,4215,4215,4215,4215,1
|
|
20240425,102600,35744125,4210,4210,4210,4210,7
|
|
20240425,102500,35714655,4210,4210,4210,4210,0
|
|
20240425,102400,35714655,4210,4210,4210,4210,0
|
|
20240425,102300,35714655,4210,4210,4210,4210,0
|
|
20240425,102200,35714655,4210,4210,4210,4210,0
|
|
20240425,102100,35714655,4210,4210,4210,4210,0
|
|
20240425,102000,35714655,4210,4210,4210,4210,0
|
|
20240425,101900,35714655,4210,4210,4210,4210,0
|
|
20240425,101800,35714655,4210,4210,4210,4210,0
|
|
20240425,101700,35714655,4210,4210,4210,4210,3
|
|
20240425,101600,35702025,4210,4210,4210,4210,0
|
|
20240425,101500,35702025,4210,4210,4215,4210,383
|
|
20240425,101400,34089345,4215,4215,4215,4215,10
|
|
20240425,101300,34047195,4215,4210,4215,4210,8
|
|
20240425,101200,34013490,4215,4210,4215,4210,48
|
|
20240425,101100,33811360,4215,4235,4240,4215,1533
|
|
20240425,101000,27330535,4235,4235,4235,4235,0
|
|
20240425,100900,27330535,4235,4235,4235,4235,3
|
|
20240425,100800,27317830,4235,4235,4235,4235,0
|
|
20240425,100700,27317830,4235,4235,4235,4235,3
|
|
20240425,100600,27305125,4240,4240,4240,4240,0
|
|
20240425,100500,27305125,4240,4240,4240,4240,0
|
|
20240425,100400,27305125,4240,4240,4240,4240,1
|
|
20240425,100300,27300885,4235,4235,4235,4235,3
|
|
20240425,100200,27288180,4235,4235,4235,4235,0
|
|
20240425,100100,27288180,4235,4235,4235,4235,0
|
|
20240425,100000,27288180,4235,4235,4235,4235,336
|
|
20240425,095900,25865220,4235,4240,4240,4235,698
|
|
20240425,095800,22908260,4240,4240,4240,4240,3
|
|
20240425,095700,22895540,4240,4240,4240,4240,0
|
|
20240425,095600,22895540,4240,4240,4240,4240,0
|
|
20240425,095500,22895540,4240,4240,4240,4240,3
|
|
20240425,095400,22882820,4245,4245,4245,4245,0
|
|
20240425,095300,22882820,4245,4245,4245,4245,0
|
|
20240425,095200,22882820,4245,4245,4245,4245,0
|
|
20240425,095100,22882820,4245,4245,4245,4245,0
|
|
20240425,095000,22882820,4245,4245,4245,4245,6
|
|
20240425,094900,22857350,4245,4245,4245,4245,16
|
|
20240425,094800,22789430,4240,4245,4245,4240,309
|
|
20240425,094700,21478280,4245,4250,4250,4245,72
|
|
20240425,094600,21172295,4255,4255,4255,4255,56
|
|
20240425,094500,20934015,4255,4255,4255,4255,0
|
|
20240425,094400,20934015,4255,4250,4255,4250,5
|
|
20240425,094300,20912755,4255,4255,4255,4255,45
|
|
20240425,094200,20721280,4255,4255,4255,4255,0
|
|
20240425,094100,20721280,4255,4255,4255,4255,0
|
|
20240425,094000,20721280,4255,4255,4255,4255,20
|
|
20240425,093900,20636180,4255,4250,4255,4250,202
|
|
20240425,093800,19777675,4255,4250,4255,4250,114
|
|
20240425,093700,19293170,4255,4250,4255,4250,20
|
|
20240425,093600,19208085,4255,4255,4255,4255,0
|
|
20240425,093500,19208085,4255,4255,4255,4255,0
|
|
20240425,093400,19208085,4255,4255,4255,4255,0
|
|
20240425,093300,19208085,4255,4255,4255,4255,0
|
|
20240425,093200,19208085,4255,4250,4255,4240,444
|
|
20240425,093100,17321600,4250,4250,4250,4250,64
|
|
20240425,093000,17049600,4235,4235,4235,4235,0
|
|
20240425,092900,17049600,4235,4245,4250,4235,1087
|
|
20240425,092800,12434115,4240,4245,4245,4225,226
|
|
20240425,092700,11476160,4230,4230,4250,4230,353
|
|
20240425,092600,9982725,4235,4235,4235,4235,0
|
|
20240425,092500,9982725,4235,4235,4235,4235,0
|
|
20240425,092400,9982725,4235,4235,4245,4235,950
|
|
20240425,092300,5957715,4230,4235,4235,4230,48
|
|
20240425,092200,5754630,4230,4230,4230,4230,147
|
|
20240425,092100,5132820,4230,4225,4230,4225,2
|
|
20240425,092000,5124365,4215,4215,4215,4215,439
|
|
20240425,091900,3273980,4220,4220,4220,4220,0
|
|
20240425,091800,3273980,4220,4220,4220,4220,0
|
|
20240425,091700,3273980,4220,4220,4220,4220,0
|
|
20240425,091600,3273980,4220,4220,4220,4220,0
|
|
20240425,091500,3273980,4220,4220,4220,4220,0
|
|
20240425,091400,3273980,4220,4230,4230,4220,113
|
|
20240425,091300,2796380,4230,4230,4230,4230,0
|
|
20240425,091200,2796380,4230,4230,4230,4230,0
|
|
20240425,091100,2796380,4230,4235,4235,4230,2
|
|
20240425,091000,2787915,4235,4235,4235,4235,0
|
|
20240425,090900,2787915,4235,4235,4235,4235,2
|
|
20240425,090800,2779445,4215,4215,4215,4215,0
|
|
20240425,090700,2779445,4215,4215,4215,4215,0
|
|
20240425,090600,2779445,4215,4215,4215,4215,0
|
|
20240425,090500,2779445,4215,4215,4215,4215,110
|
|
20240425,090400,2315795,4215,4215,4215,4215,0
|
|
20240425,090300,2315795,4215,4215,4215,4215,0
|
|
20240425,090200,2315795,4215,4215,4215,4215,1
|
|
20240425,090100,2311580,4200,4200,4200,4200,0
|
|
20240425,090000,2311580,4200,4235,4235,4200,547
|