651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,194800,34287735,4170,4170,4170,4170,105
|
|
20240425,194700,34287735,4170,4170,4170,4170,0
|
|
20240425,194600,34287735,4170,4170,4170,4170,0
|
|
20240425,194500,34287735,4170,4170,4170,4170,0
|
|
20240425,194400,34287735,4170,4170,4170,4170,0
|
|
20240425,194300,34287735,4170,4170,4170,4170,0
|
|
20240425,194200,34287735,4170,4170,4170,4170,0
|
|
20240425,194100,34287735,4170,4170,4170,4170,0
|
|
20240425,194000,34287735,4170,4170,4170,4170,0
|
|
20240425,193900,34287735,4170,4170,4170,4170,0
|
|
20240425,193800,34287735,4170,4170,4170,4170,0
|
|
20240425,193700,34287735,4170,4170,4170,4170,0
|
|
20240425,193600,34287735,4170,4170,4170,4170,0
|
|
20240425,193500,34287735,4170,4170,4170,4170,0
|
|
20240425,193400,34287735,4170,4170,4170,4170,0
|
|
20240425,193300,34287735,4170,4170,4170,4170,0
|
|
20240425,193200,34287735,4170,4170,4170,4170,0
|
|
20240425,193100,34287735,4170,4170,4170,4170,0
|
|
20240425,193000,34287735,4170,4170,4170,4170,0
|
|
20240425,192900,34287735,4170,4170,4170,4170,0
|
|
20240425,192800,34287735,4170,4170,4170,4170,0
|
|
20240425,192700,34287735,4170,4170,4170,4170,0
|
|
20240425,192600,34287735,4170,4170,4170,4170,0
|
|
20240425,192500,34287735,4170,4170,4170,4170,0
|
|
20240425,192400,34287735,4170,4170,4170,4170,0
|
|
20240425,192300,34287735,4170,4170,4170,4170,0
|
|
20240425,192200,34287735,4170,4170,4170,4170,0
|
|
20240425,192100,34287735,4170,4170,4170,4170,0
|
|
20240425,192000,34287735,4170,4170,4170,4170,0
|
|
20240425,191900,34287735,4170,4170,4170,4170,0
|
|
20240425,191800,34287735,4170,4170,4170,4170,105
|
|
20240425,191700,34287735,4170,4170,4170,4170,0
|
|
20240425,191600,34287735,4170,4170,4170,4170,0
|
|
20240425,191500,34287735,4170,4170,4170,4170,0
|
|
20240425,191400,34287735,4170,4170,4170,4170,0
|
|
20240425,191300,34287735,4170,4170,4170,4170,0
|
|
20240425,191200,34287735,4170,4170,4170,4170,0
|
|
20240425,191100,34287735,4170,4170,4170,4170,0
|
|
20240425,191000,34287735,4170,4170,4170,4170,0
|
|
20240425,190900,34287735,4170,4170,4170,4170,0
|
|
20240425,190800,34287735,4170,4170,4170,4170,0
|
|
20240425,190700,34287735,4170,4170,4170,4170,0
|
|
20240425,190600,34287735,4170,4170,4170,4170,0
|
|
20240425,190500,34287735,4170,4170,4170,4170,0
|
|
20240425,190400,34287735,4170,4170,4170,4170,0
|
|
20240425,190300,34287735,4170,4170,4170,4170,0
|
|
20240425,190200,34287735,4170,4170,4170,4170,0
|
|
20240425,190100,34287735,4170,4170,4170,4170,0
|
|
20240425,190000,34287735,4170,4170,4170,4170,0
|
|
20240425,185900,34287735,4170,4170,4170,4170,0
|
|
20240425,185800,34287735,4170,4170,4170,4170,0
|
|
20240425,185700,34287735,4170,4170,4170,4170,0
|
|
20240425,185600,34287735,4170,4170,4170,4170,0
|
|
20240425,185500,34287735,4170,4170,4170,4170,0
|
|
20240425,185400,34287735,4170,4170,4170,4170,0
|
|
20240425,185300,34287735,4170,4170,4170,4170,0
|
|
20240425,185200,34287735,4170,4170,4170,4170,0
|
|
20240425,185100,34287735,4170,4170,4170,4170,0
|
|
20240425,185000,34287735,4170,4170,4170,4170,0
|
|
20240425,184900,34287735,4170,4170,4170,4170,0
|
|
20240425,184800,34287735,4170,4170,4170,4170,105
|
|
20240425,184700,34287735,4170,4170,4170,4170,0
|
|
20240425,184600,34287735,4170,4170,4170,4170,0
|
|
20240425,184500,34287735,4170,4170,4170,4170,0
|
|
20240425,184400,34287735,4170,4170,4170,4170,0
|
|
20240425,184300,34287735,4170,4170,4170,4170,0
|
|
20240425,184200,34287735,4170,4170,4170,4170,0
|
|
20240425,184100,34287735,4170,4170,4170,4170,0
|
|
20240425,184000,34287735,4170,4170,4170,4170,0
|
|
20240425,183900,34287735,4170,4170,4170,4170,0
|
|
20240425,183800,34287735,4170,4170,4170,4170,0
|
|
20240425,183700,34287735,4170,4170,4170,4170,0
|
|
20240425,183600,34287735,4170,4170,4170,4170,0
|
|
20240425,183500,34287735,4170,4170,4170,4170,0
|
|
20240425,183400,34287735,4170,4170,4170,4170,0
|
|
20240425,183300,34287735,4170,4170,4170,4170,0
|
|
20240425,183200,34287735,4170,4170,4170,4170,0
|
|
20240425,183100,34287735,4170,4170,4170,4170,0
|
|
20240425,183000,34287735,4170,4170,4170,4170,0
|
|
20240425,182900,34287735,4170,4170,4170,4170,0
|
|
20240425,182800,34287735,4170,4170,4170,4170,0
|
|
20240425,182700,34287735,4170,4170,4170,4170,0
|
|
20240425,182600,34287735,4170,4170,4170,4170,0
|
|
20240425,182500,34287735,4170,4170,4170,4170,0
|
|
20240425,182400,34287735,4170,4170,4170,4170,0
|
|
20240425,182300,34287735,4170,4170,4170,4170,0
|
|
20240425,182200,34287735,4170,4170,4170,4170,0
|
|
20240425,182100,34287735,4170,4170,4170,4170,0
|
|
20240425,182000,34287735,4170,4170,4170,4170,0
|
|
20240425,181900,34287735,4170,4170,4170,4170,0
|
|
20240425,181800,34287735,4170,4170,4170,4170,105
|
|
20240425,181700,34287735,4170,4170,4170,4170,0
|
|
20240425,181600,34287735,4170,4170,4170,4170,0
|
|
20240425,181500,34287735,4170,4170,4170,4170,0
|
|
20240425,181400,34287735,4170,4170,4170,4170,0
|
|
20240425,181300,34287735,4170,4170,4170,4170,0
|
|
20240425,181200,34287735,4170,4170,4170,4170,0
|
|
20240425,181100,34287735,4170,4170,4170,4170,0
|
|
20240425,181000,34287735,4170,4170,4170,4170,0
|
|
20240425,180900,34287735,4170,4170,4170,4170,0
|
|
20240425,180800,34287735,4170,4170,4170,4170,0
|
|
20240425,180700,34287735,4170,4170,4170,4170,0
|
|
20240425,180600,34287735,4170,4170,4170,4170,0
|
|
20240425,180500,34287735,4170,4170,4170,4170,0
|
|
20240425,180400,34287735,4170,4170,4170,4170,0
|
|
20240425,180300,34287735,4170,4170,4170,4170,0
|
|
20240425,180200,34287735,4170,4170,4170,4170,0
|
|
20240425,180100,34287735,4170,4170,4170,4170,0
|
|
20240425,180000,34287735,4170,4170,4170,4170,0
|
|
20240425,175900,34287735,4170,4170,4170,4170,0
|
|
20240425,175800,34287735,4170,4170,4170,4170,0
|
|
20240425,175700,34287735,4170,4170,4170,4170,0
|
|
20240425,175600,34287735,4170,4170,4170,4170,0
|
|
20240425,175500,34287735,4170,4170,4170,4170,0
|
|
20240425,175400,34287735,4170,4170,4170,4170,0
|
|
20240425,175300,34287735,4170,4170,4170,4170,0
|
|
20240425,175200,34287735,4170,4170,4170,4170,0
|
|
20240425,175100,34287735,4170,4170,4170,4170,0
|
|
20240425,175000,34287735,4170,4170,4170,4170,0
|
|
20240425,174900,34287735,4170,4170,4170,4170,0
|
|
20240425,174800,34287735,4170,4170,4170,4170,105
|
|
20240425,174700,34287735,4170,4170,4170,4170,0
|
|
20240425,174600,34287735,4170,4170,4170,4170,0
|
|
20240425,174500,34287735,4170,4170,4170,4170,0
|
|
20240425,174400,34287735,4170,4170,4170,4170,0
|
|
20240425,174300,34287735,4170,4170,4170,4170,0
|
|
20240425,174200,34287735,4170,4170,4170,4170,0
|
|
20240425,174100,34287735,4170,4170,4170,4170,0
|
|
20240425,174000,34287735,4170,4170,4170,4170,0
|
|
20240425,173900,34287735,4170,4170,4170,4170,0
|
|
20240425,173800,34287735,4170,4170,4170,4170,0
|
|
20240425,173700,34287735,4170,4170,4170,4170,0
|
|
20240425,173600,34287735,4170,4170,4170,4170,0
|
|
20240425,173500,34287735,4170,4170,4170,4170,0
|
|
20240425,173400,34287735,4170,4170,4170,4170,0
|
|
20240425,173300,34287735,4170,4170,4170,4170,0
|
|
20240425,173200,34287735,4170,4170,4170,4170,0
|
|
20240425,173100,34287735,4170,4170,4170,4170,0
|
|
20240425,173000,34287735,4170,4170,4170,4170,0
|
|
20240425,172900,34287735,4170,4170,4170,4170,0
|
|
20240425,172800,34287735,4170,4170,4170,4170,0
|
|
20240425,172700,34287735,4170,4170,4170,4170,0
|
|
20240425,172600,34287735,4170,4170,4170,4170,0
|
|
20240425,172500,34287735,4170,4170,4170,4170,0
|
|
20240425,172400,34287735,4170,4170,4170,4170,0
|
|
20240425,172300,34287735,4170,4170,4170,4170,0
|
|
20240425,172200,34287735,4170,4170,4170,4170,0
|
|
20240425,172100,34287735,4170,4170,4170,4170,0
|
|
20240425,172000,34287735,4170,4170,4170,4170,0
|
|
20240425,171900,34287735,4170,4170,4170,4170,0
|
|
20240425,171800,34287735,4170,4170,4170,4170,105
|
|
20240425,171700,34287735,4170,4170,4170,4170,0
|
|
20240425,171600,34287735,4170,4170,4170,4170,0
|
|
20240425,171500,34287735,4170,4170,4170,4170,0
|
|
20240425,171400,34287735,4170,4170,4170,4170,0
|
|
20240425,171300,34287735,4170,4170,4170,4170,0
|
|
20240425,171200,34287735,4170,4170,4170,4170,0
|
|
20240425,171100,34287735,4170,4170,4170,4170,0
|
|
20240425,171000,34287735,4170,4170,4170,4170,0
|
|
20240425,170900,34287735,4170,4170,4170,4170,0
|
|
20240425,170800,34287735,4170,4170,4170,4170,0
|
|
20240425,170700,34287735,4170,4170,4170,4170,0
|
|
20240425,170600,34287735,4170,4170,4170,4170,0
|
|
20240425,170500,34287735,4170,4170,4170,4170,0
|
|
20240425,170400,34287735,4170,4170,4170,4170,0
|
|
20240425,170300,34287735,4170,4170,4170,4170,0
|
|
20240425,170200,34287735,4170,4170,4170,4170,0
|
|
20240425,170100,34287735,4170,4170,4170,4170,0
|
|
20240425,170000,34287735,4170,4170,4170,4170,0
|
|
20240425,165900,34287735,4170,4170,4170,4170,0
|
|
20240425,165800,34287735,4170,4170,4170,4170,0
|
|
20240425,165700,34287735,4170,4170,4170,4170,0
|
|
20240425,165600,34287735,4170,4170,4170,4170,0
|
|
20240425,165500,34287735,4170,4170,4170,4170,0
|
|
20240425,165400,34287735,4170,4170,4170,4170,0
|
|
20240425,165300,34287735,4170,4170,4170,4170,0
|
|
20240425,165200,34287735,4170,4170,4170,4170,0
|
|
20240425,165100,34287735,4170,4170,4170,4170,0
|
|
20240425,165000,34287735,4170,4170,4170,4170,0
|
|
20240425,164900,34287735,4170,4170,4170,4170,0
|
|
20240425,164800,34287735,4170,4170,4170,4170,105
|
|
20240425,164700,34287735,4170,4170,4170,4170,0
|
|
20240425,164600,34287735,4170,4170,4170,4170,0
|
|
20240425,164500,34287735,4170,4170,4170,4170,0
|
|
20240425,164400,34287735,4170,4170,4170,4170,0
|
|
20240425,164300,34287735,4170,4170,4170,4170,0
|
|
20240425,164200,34287735,4170,4170,4170,4170,0
|
|
20240425,164100,34287735,4170,4170,4170,4170,0
|
|
20240425,164000,34287735,4170,4170,4170,4170,0
|
|
20240425,163900,34287735,4170,4170,4170,4170,0
|
|
20240425,163800,34287735,4170,4170,4170,4170,0
|
|
20240425,163700,34287735,4170,4170,4170,4170,0
|
|
20240425,163600,34287735,4170,4170,4170,4170,0
|
|
20240425,163500,34287735,4170,4170,4170,4170,0
|
|
20240425,163400,34287735,4170,4170,4170,4170,0
|
|
20240425,163300,34287735,4170,4170,4170,4170,0
|
|
20240425,163200,34287735,4170,4170,4170,4170,0
|
|
20240425,163100,34287735,4170,4170,4170,4170,0
|
|
20240425,163000,34287735,4170,4170,4170,4170,0
|
|
20240425,162900,34287735,4170,4170,4170,4170,0
|
|
20240425,162800,34287735,4170,4170,4170,4170,0
|
|
20240425,162700,34287735,4170,4170,4170,4170,0
|
|
20240425,162600,34287735,4170,4170,4170,4170,0
|
|
20240425,162500,34287735,4170,4170,4170,4170,0
|
|
20240425,162400,34287735,4170,4170,4170,4170,0
|
|
20240425,162300,34287735,4170,4170,4170,4170,0
|
|
20240425,162200,34287735,4170,4170,4170,4170,0
|
|
20240425,162100,34287735,4170,4170,4170,4170,0
|
|
20240425,162000,34287735,4170,4170,4170,4170,0
|
|
20240425,161900,34287735,4170,4170,4170,4170,0
|
|
20240425,161800,34287735,4170,4170,4170,4170,105
|
|
20240425,161700,34287735,4170,4170,4170,4170,0
|
|
20240425,161600,34287735,4170,4170,4170,4170,0
|
|
20240425,161500,34287735,4170,4170,4170,4170,0
|
|
20240425,161400,34287735,4170,4170,4170,4170,0
|
|
20240425,161300,34287735,4170,4170,4170,4170,0
|
|
20240425,161200,34287735,4170,4170,4170,4170,0
|
|
20240425,161100,34287735,4170,4170,4170,4170,0
|
|
20240425,161000,34287735,4170,4170,4170,4170,0
|
|
20240425,160900,34287735,4170,4170,4170,4170,0
|
|
20240425,160800,34287735,4170,4170,4170,4170,0
|
|
20240425,160700,34287735,4170,4170,4170,4170,0
|
|
20240425,160600,34287735,4170,4170,4170,4170,0
|
|
20240425,160500,34287735,4170,4170,4170,4170,0
|
|
20240425,160400,34287735,4170,4170,4170,4170,0
|
|
20240425,160300,34287735,4170,4170,4170,4170,0
|
|
20240425,160200,34287735,4170,4170,4170,4170,0
|
|
20240425,160100,34287735,4170,4170,4170,4170,0
|
|
20240425,160000,34287735,4170,4170,4170,4170,0
|
|
20240425,155900,34287735,4170,4170,4170,4170,0
|
|
20240425,155800,34287735,4170,4170,4170,4170,0
|
|
20240425,155700,34287735,4170,4170,4170,4170,0
|
|
20240425,155600,34287735,4170,4170,4170,4170,0
|
|
20240425,155500,34287735,4170,4170,4170,4170,0
|
|
20240425,155400,34287735,4170,4170,4170,4170,0
|
|
20240425,155300,34287735,4170,4170,4170,4170,0
|
|
20240425,155200,34287735,4170,4170,4170,4170,0
|
|
20240425,155100,34287735,4170,4170,4170,4170,0
|
|
20240425,155000,34287735,4170,4170,4170,4170,0
|
|
20240425,154900,34287735,4170,4170,4170,4170,0
|
|
20240425,154800,34287735,4170,4170,4170,4170,105
|
|
20240425,154700,34287735,4170,4170,4170,4170,0
|
|
20240425,154600,34287735,4170,4170,4170,4170,0
|
|
20240425,154500,34287735,4170,4170,4170,4170,0
|
|
20240425,154400,34287735,4170,4170,4170,4170,0
|
|
20240425,154300,34287735,4170,4170,4170,4170,0
|
|
20240425,154200,34287735,4170,4170,4170,4170,0
|
|
20240425,154100,34287735,4170,4170,4170,4170,0
|
|
20240425,154000,34287735,4170,4170,4170,4170,0
|
|
20240425,153900,34287735,4170,4170,4170,4170,0
|
|
20240425,153800,34287735,4170,4170,4170,4170,0
|
|
20240425,153700,34287735,4170,4170,4170,4170,0
|
|
20240425,153600,34287735,4170,4170,4170,4170,0
|
|
20240425,153500,34287735,4170,4170,4170,4170,0
|
|
20240425,153400,34287735,4170,4170,4170,4170,0
|
|
20240425,153300,34287735,4170,4170,4170,4170,0
|
|
20240425,153200,34287735,4170,4170,4170,4170,0
|
|
20240425,153100,34287735,4170,4170,4170,4170,0
|
|
20240425,153000,34287735,4170,4170,4170,4170,105
|
|
20240425,152900,33849885,4160,4160,4160,4160,0
|
|
20240425,152800,33849885,4160,4160,4160,4160,0
|
|
20240425,152700,33849885,4160,4160,4160,4160,0
|
|
20240425,152600,33849885,4160,4160,4160,4160,0
|
|
20240425,152500,33849885,4160,4160,4160,4160,0
|
|
20240425,152400,33849885,4160,4160,4160,4160,0
|
|
20240425,152300,33849885,4160,4160,4160,4160,0
|
|
20240425,152200,33849885,4160,4160,4160,4160,0
|
|
20240425,152100,33849885,4160,4160,4160,4160,0
|
|
20240425,152000,33849885,4160,4160,4160,4160,0
|
|
20240425,151900,33849885,4160,4160,4160,4160,0
|
|
20240425,151800,33849885,4160,4160,4160,4160,191
|
|
20240425,151700,33055325,4160,4165,4165,4160,4
|
|
20240425,151600,33038670,4160,4160,4160,4160,4
|
|
20240425,151500,33022030,4160,4160,4160,4160,40
|
|
20240425,151400,32855630,4160,4165,4165,4160,104
|
|
20240425,151300,32422985,4160,4160,4160,4160,4
|
|
20240425,151200,32406345,4160,4160,4165,4160,776
|
|
20240425,151100,29177505,4170,4175,4175,4170,189
|
|
20240425,151000,28389365,4170,4170,4170,4170,2
|
|
20240425,150900,28381025,4170,4170,4170,4170,0
|
|
20240425,150800,28381025,4170,4170,4170,4170,1
|
|
20240425,150700,28376855,4175,4170,4175,4170,3
|
|
20240425,150600,28364340,4170,4170,4170,4170,1
|
|
20240425,150500,28360170,4175,4175,4175,4175,2
|
|
20240425,150400,28351820,4170,4170,4170,4170,0
|
|
20240425,150300,28351820,4170,4170,4170,4170,1
|
|
20240425,150200,28347650,4170,4170,4170,4170,0
|
|
20240425,150100,28347650,4170,4170,4170,4170,2
|
|
20240425,150000,28339310,4165,4165,4165,4165,0
|
|
20240425,145900,28339310,4165,4165,4165,4165,0
|
|
20240425,145800,28339310,4165,4165,4165,4165,0
|
|
20240425,145700,28339310,4165,4165,4165,4165,1
|
|
20240425,145600,28335145,4170,4170,4170,4170,3
|
|
20240425,145500,28322635,4175,4175,4175,4175,0
|
|
20240425,145400,28322635,4175,4175,4175,4175,0
|
|
20240425,145300,28322635,4175,4175,4175,4175,0
|
|
20240425,145200,28322635,4175,4175,4175,4175,0
|
|
20240425,145100,28322635,4175,4175,4175,4175,0
|
|
20240425,145000,28322635,4175,4165,4175,4165,18
|
|
20240425,144900,28247560,4165,4165,4165,4165,0
|
|
20240425,144800,28247560,4165,4165,4165,4165,6
|
|
20240425,144700,28222570,4165,4165,4165,4165,0
|
|
20240425,144600,28222570,4165,4165,4165,4165,20
|
|
20240425,144500,28139270,4170,4170,4170,4170,0
|
|
20240425,144400,28139270,4170,4170,4170,4170,0
|
|
20240425,144300,28139270,4170,4170,4170,4170,0
|
|
20240425,144200,28139270,4170,4170,4170,4170,0
|
|
20240425,144100,28139270,4170,4170,4170,4170,0
|
|
20240425,144000,28139270,4170,4170,4170,4170,0
|
|
20240425,143900,28139270,4170,4170,4170,4170,0
|
|
20240425,143800,28139270,4170,4170,4170,4170,5
|
|
20240425,143700,28118420,4175,4175,4175,4175,0
|
|
20240425,143600,28118420,4175,4175,4175,4175,0
|
|
20240425,143500,28118420,4175,4175,4175,4175,0
|
|
20240425,143400,28118420,4175,4175,4175,4175,0
|
|
20240425,143300,28118420,4175,4170,4175,4170,16
|
|
20240425,143200,28051625,4170,4170,4170,4170,1
|
|
20240425,143100,28047455,4170,4170,4170,4170,0
|
|
20240425,143000,28047455,4170,4170,4170,4170,0
|
|
20240425,142900,28047455,4170,4170,4170,4170,0
|
|
20240425,142800,28047455,4170,4170,4170,4170,0
|
|
20240425,142700,28047455,4170,4170,4170,4170,0
|
|
20240425,142600,28047455,4170,4170,4170,4170,0
|
|
20240425,142500,28047455,4170,4170,4170,4170,0
|
|
20240425,142400,28047455,4170,4170,4170,4170,0
|
|
20240425,142300,28047455,4170,4170,4170,4170,0
|
|
20240425,142200,28047455,4170,4170,4170,4170,5
|
|
20240425,142100,28026605,4175,4175,4175,4175,0
|
|
20240425,142000,28026605,4175,4175,4175,4175,0
|
|
20240425,141900,28026605,4175,4175,4175,4175,0
|
|
20240425,141800,28026605,4175,4175,4175,4175,0
|
|
20240425,141700,28026605,4175,4175,4175,4175,0
|
|
20240425,141600,28026605,4175,4170,4175,4170,16
|
|
20240425,141500,27959830,4175,4175,4175,4175,0
|
|
20240425,141400,27959830,4175,4175,4175,4175,0
|
|
20240425,141300,27959830,4175,4175,4175,4175,0
|
|
20240425,141200,27959830,4175,4175,4175,4175,0
|
|
20240425,141100,27959830,4175,4175,4175,4175,0
|
|
20240425,141000,27959830,4175,4175,4175,4175,0
|
|
20240425,140900,27959830,4175,4175,4175,4175,0
|
|
20240425,140800,27959830,4175,4175,4175,4175,0
|
|
20240425,140700,27959830,4175,4175,4175,4175,0
|
|
20240425,140600,27959830,4175,4175,4175,4175,0
|
|
20240425,140500,27959830,4175,4175,4175,4175,0
|
|
20240425,140400,27959830,4175,4175,4175,4175,0
|
|
20240425,140300,27959830,4175,4175,4175,4175,0
|
|
20240425,140200,27959830,4175,4175,4175,4175,0
|
|
20240425,140100,27959830,4175,4175,4175,4175,0
|
|
20240425,140000,27959830,4175,4175,4175,4175,0
|
|
20240425,135900,27959830,4175,4170,4175,4170,16
|
|
20240425,135800,27893050,4170,4170,4170,4170,0
|
|
20240425,135700,27893050,4170,4170,4170,4170,0
|
|
20240425,135600,27893050,4170,4170,4170,4170,0
|
|
20240425,135500,27893050,4170,4170,4170,4170,0
|
|
20240425,135400,27893050,4170,4170,4170,4170,0
|
|
20240425,135300,27893050,4170,4170,4170,4170,0
|
|
20240425,135200,27893050,4170,4170,4170,4170,0
|
|
20240425,135100,27893050,4170,4170,4170,4170,0
|
|
20240425,135000,27893050,4170,4170,4170,4170,0
|
|
20240425,134900,27893050,4170,4170,4170,4170,1
|
|
20240425,134800,27888880,4175,4175,4175,4175,0
|
|
20240425,134700,27888880,4175,4175,4175,4175,0
|
|
20240425,134600,27888880,4175,4175,4175,4175,0
|
|
20240425,134500,27888880,4175,4175,4175,4175,0
|
|
20240425,134400,27888880,4175,4175,4175,4175,0
|
|
20240425,134300,27888880,4175,4175,4175,4175,0
|
|
20240425,134200,27888880,4175,4160,4175,4160,18
|
|
20240425,134100,27813855,4160,4160,4160,4160,0
|
|
20240425,134000,27813855,4160,4160,4160,4160,0
|
|
20240425,133900,27813855,4160,4160,4160,4160,0
|
|
20240425,133800,27813855,4160,4160,4160,4160,0
|
|
20240425,133700,27813855,4160,4160,4160,4160,0
|
|
20240425,133600,27813855,4160,4160,4160,4160,0
|
|
20240425,133500,27813855,4160,4160,4160,4160,0
|
|
20240425,133400,27813855,4160,4160,4160,4160,0
|
|
20240425,133300,27813855,4160,4160,4160,4160,1
|
|
20240425,133200,27809695,4155,4155,4155,4155,2
|
|
20240425,133100,27801385,4160,4160,4160,4160,5
|
|
20240425,133000,27780585,4155,4155,4155,4155,0
|
|
20240425,132900,27780585,4155,4155,4155,4155,2
|
|
20240425,132800,27772275,4160,4160,4160,4160,0
|
|
20240425,132700,27772275,4160,4160,4160,4160,4
|
|
20240425,132600,27755635,4160,4160,4160,4160,0
|
|
20240425,132500,27755635,4160,4160,4160,4160,34
|
|
20240425,132400,27614195,4155,4155,4155,4155,0
|
|
20240425,132300,27614195,4155,4155,4155,4155,0
|
|
20240425,132200,27614195,4155,4155,4155,4155,0
|
|
20240425,132100,27614195,4155,4155,4155,4155,0
|
|
20240425,132000,27614195,4155,4155,4155,4155,2
|
|
20240425,131900,27605885,4155,4155,4155,4155,0
|
|
20240425,131800,27605885,4155,4155,4155,4155,7
|
|
20240425,131700,27576800,4160,4160,4160,4160,0
|
|
20240425,131600,27576800,4160,4160,4160,4155,48
|
|
20240425,131500,27377215,4160,4160,4160,4160,0
|
|
20240425,131400,27377215,4160,4155,4160,4155,36
|
|
20240425,131300,27227585,4155,4155,4155,4155,0
|
|
20240425,131200,27227585,4155,4155,4155,4155,87
|
|
20240425,131100,26866100,4155,4155,4155,4155,0
|
|
20240425,131000,26866100,4155,4155,4155,4155,0
|
|
20240425,130900,26866100,4155,4155,4155,4155,6
|
|
20240425,130800,26841170,4160,4160,4160,4160,17
|
|
20240425,130700,26770450,4155,4155,4155,4155,15
|
|
20240425,130600,26708125,4155,4155,4155,4155,0
|
|
20240425,130500,26708125,4155,4155,4155,4155,0
|
|
20240425,130400,26708125,4155,4155,4155,4155,0
|
|
20240425,130300,26708125,4155,4155,4155,4155,0
|
|
20240425,130200,26708125,4155,4155,4155,4155,0
|
|
20240425,130100,26708125,4155,4155,4155,4155,0
|
|
20240425,130000,26708125,4155,4155,4155,4155,1
|
|
20240425,125900,26703970,4155,4155,4155,4155,0
|
|
20240425,125800,26703970,4155,4155,4155,4155,0
|
|
20240425,125700,26703970,4155,4155,4155,4155,1
|
|
20240425,125600,26699815,4155,4155,4155,4155,0
|
|
20240425,125500,26699815,4155,4155,4155,4155,4
|
|
20240425,125400,26683195,4160,4160,4160,4160,0
|
|
20240425,125300,26683195,4160,4160,4160,4160,0
|
|
20240425,125200,26683195,4160,4160,4160,4160,13
|
|
20240425,125100,26629115,4165,4165,4165,4165,17
|
|
20240425,125000,26558310,4160,4160,4160,4160,56
|
|
20240425,124900,26325350,4155,4155,4155,4155,0
|
|
20240425,124800,26325350,4155,4155,4155,4155,0
|
|
20240425,124700,26325350,4155,4155,4155,4155,0
|
|
20240425,124600,26325350,4155,4155,4155,4155,0
|
|
20240425,124500,26325350,4155,4155,4155,4155,2
|
|
20240425,124400,26317040,4155,4155,4155,4155,0
|
|
20240425,124300,26317040,4155,4155,4155,4155,5
|
|
20240425,124200,26296265,4155,4155,4155,4155,0
|
|
20240425,124100,26296265,4155,4155,4155,4155,0
|
|
20240425,124000,26296265,4155,4155,4155,4155,17
|
|
20240425,123900,26225630,4160,4160,4160,4160,3
|
|
20240425,123800,26213150,4155,4155,4155,4155,55
|
|
20240425,123700,25984625,4155,4155,4155,4155,0
|
|
20240425,123600,25984625,4155,4155,4155,4155,0
|
|
20240425,123500,25984625,4155,4155,4155,4155,164
|
|
20240425,123400,25303205,4160,4160,4160,4160,17
|
|
20240425,123300,25232485,4155,4155,4155,4155,150
|
|
20240425,123200,24609235,4160,4160,4160,4160,0
|
|
20240425,123100,24609235,4160,4160,4160,4160,897
|
|
20240425,123000,20877715,4160,4160,4160,4160,1
|
|
20240425,122900,20873555,4165,4165,4165,4165,2
|
|
20240425,122800,20865225,4160,4160,4160,4160,0
|
|
20240425,122700,20865225,4160,4160,4160,4160,0
|
|
20240425,122600,20865225,4160,4160,4160,4160,0
|
|
20240425,122500,20865225,4160,4160,4160,4160,0
|
|
20240425,122400,20865225,4160,4160,4160,4160,0
|
|
20240425,122300,20865225,4160,4160,4160,4160,0
|
|
20240425,122200,20865225,4160,4160,4160,4160,0
|
|
20240425,122100,20865225,4160,4160,4160,4160,2
|
|
20240425,122000,20856905,4160,4160,4160,4160,0
|
|
20240425,121900,20856905,4160,4160,4160,4160,0
|
|
20240425,121800,20856905,4160,4160,4160,4160,5
|
|
20240425,121700,20836105,4165,4165,4165,4165,17
|
|
20240425,121600,20765300,4170,4170,4170,4170,0
|
|
20240425,121500,20765300,4170,4170,4170,4170,0
|
|
20240425,121400,20765300,4170,4170,4170,4170,0
|
|
20240425,121300,20765300,4170,4170,4170,4170,0
|
|
20240425,121200,20765300,4170,4165,4170,4165,107
|
|
20240425,121100,20319500,4160,4160,4160,4160,22
|
|
20240425,121000,20227980,4160,4160,4160,4160,0
|
|
20240425,120900,20227980,4160,4160,4160,4160,74
|
|
20240425,120800,19920140,4160,4160,4160,4160,0
|
|
20240425,120700,19920140,4160,4160,4160,4160,0
|
|
20240425,120600,19920140,4160,4160,4160,4160,96
|
|
20240425,120500,19520780,4160,4160,4160,4160,0
|
|
20240425,120400,19520780,4160,4160,4160,4160,95
|
|
20240425,120300,19125580,4160,4160,4160,4160,0
|
|
20240425,120200,19125580,4160,4160,4160,4160,16
|
|
20240425,120100,19059020,4160,4160,4160,4160,96
|
|
20240425,120000,18659660,4165,4165,4165,4165,17
|
|
20240425,115900,18588855,4160,4160,4160,4160,95
|
|
20240425,115800,18193655,4165,4165,4165,4165,1
|
|
20240425,115700,18189490,4165,4165,4165,4165,0
|
|
20240425,115600,18189490,4165,4165,4165,4165,0
|
|
20240425,115500,18189490,4165,4165,4165,4165,94
|
|
20240425,115400,17797980,4160,4160,4160,4160,95
|
|
20240425,115300,17402780,4165,4165,4165,4165,2
|
|
20240425,115200,17394450,4160,4160,4160,4160,0
|
|
20240425,115100,17394450,4160,4165,4165,4160,1138
|
|
20240425,115000,12656105,4165,4165,4165,4165,0
|
|
20240425,114900,12656105,4165,4165,4165,4165,95
|
|
20240425,114800,12260430,4180,4180,4180,4180,0
|
|
20240425,114700,12260430,4180,4180,4180,4180,0
|
|
20240425,114600,12260430,4180,4165,4180,4165,1223
|
|
20240425,114500,7150760,4160,4160,4160,4160,48
|
|
20240425,114400,6951080,4170,4170,4170,4170,0
|
|
20240425,114300,6951080,4170,4165,4170,4165,17
|
|
20240425,114200,6880255,4160,4160,4160,4160,4
|
|
20240425,114100,6863615,4165,4165,4165,4165,0
|
|
20240425,114000,6863615,4165,4165,4165,4165,12
|
|
20240425,113900,6813635,4165,4165,4165,4165,53
|
|
20240425,113800,6592890,4165,4165,4165,4165,0
|
|
20240425,113700,6592890,4165,4170,4170,4165,306
|
|
20240425,113600,5317020,4170,4170,4170,4170,0
|
|
20240425,113500,5317020,4170,4170,4170,4170,0
|
|
20240425,113400,5317020,4170,4170,4170,4170,0
|
|
20240425,113300,5317020,4170,4170,4170,4170,0
|
|
20240425,113200,5317020,4170,4170,4170,4170,0
|
|
20240425,113100,5317020,4170,4170,4170,4170,0
|
|
20240425,113000,5317020,4170,4170,4170,4170,2
|
|
20240425,112900,5308680,4170,4170,4170,4170,0
|
|
20240425,112800,5308680,4170,4170,4170,4170,0
|
|
20240425,112700,5308680,4170,4170,4170,4170,6
|
|
20240425,112600,5283660,4175,4175,4175,4175,17
|
|
20240425,112500,5212685,4170,4170,4170,4170,3
|
|
20240425,112400,5200175,4170,4170,4170,4170,0
|
|
20240425,112300,5200175,4170,4170,4170,4170,11
|
|
20240425,112200,5154305,4170,4170,4170,4170,34
|
|
20240425,112100,5012525,4170,4170,4170,4170,0
|
|
20240425,112000,5012525,4170,4170,4170,4170,2
|
|
20240425,111900,5004185,4170,4170,4170,4170,0
|
|
20240425,111800,5004185,4170,4170,4170,4170,0
|
|
20240425,111700,5004185,4170,4170,4170,4170,0
|
|
20240425,111600,5004185,4170,4170,4170,4170,0
|
|
20240425,111500,5004185,4170,4170,4170,4170,1
|
|
20240425,111400,5000015,4170,4170,4170,4170,0
|
|
20240425,111300,5000015,4170,4170,4170,4170,2
|
|
20240425,111200,4991675,4170,4170,4170,4170,0
|
|
20240425,111100,4991675,4170,4170,4170,4170,0
|
|
20240425,111000,4991675,4170,4170,4170,4170,5
|
|
20240425,110900,4970825,4175,4170,4175,4170,17
|
|
20240425,110800,4899880,4175,4175,4175,4175,0
|
|
20240425,110700,4899880,4175,4175,4175,4175,0
|
|
20240425,110600,4899880,4175,4170,4175,4170,20
|
|
20240425,110500,4816445,4170,4170,4170,4170,0
|
|
20240425,110400,4816445,4170,4170,4170,4170,0
|
|
20240425,110300,4816445,4170,4170,4170,4170,0
|
|
20240425,110200,4816445,4170,4170,4170,4170,0
|
|
20240425,110100,4816445,4170,4165,4170,4165,44
|
|
20240425,110000,4632995,4165,4165,4165,4165,0
|
|
20240425,105900,4632995,4165,4165,4165,4165,21
|
|
20240425,105800,4545530,4160,4160,4160,4160,0
|
|
20240425,105700,4545530,4160,4160,4160,4160,0
|
|
20240425,105600,4545530,4160,4160,4160,4160,1
|
|
20240425,105500,4541370,4165,4165,4165,4165,1
|
|
20240425,105400,4537205,4170,4170,4170,4170,0
|
|
20240425,105300,4537205,4170,4170,4170,4170,0
|
|
20240425,105200,4537205,4170,4165,4170,4165,17
|
|
20240425,105100,4466335,4160,4160,4160,4160,0
|
|
20240425,105000,4466335,4160,4160,4160,4160,0
|
|
20240425,104900,4466335,4160,4160,4160,4160,0
|
|
20240425,104800,4466335,4160,4160,4160,4160,0
|
|
20240425,104700,4466335,4160,4160,4160,4160,0
|
|
20240425,104600,4466335,4160,4160,4160,4160,2
|
|
20240425,104500,4458015,4165,4165,4165,4165,4
|
|
20240425,104400,4441355,4160,4160,4160,4160,1
|
|
20240425,104300,4437195,4160,4160,4160,4160,2
|
|
20240425,104200,4428875,4160,4160,4160,4160,0
|
|
20240425,104100,4428875,4160,4165,4165,4160,2
|
|
20240425,104000,4420550,4160,4160,4160,4160,0
|
|
20240425,103900,4420550,4160,4160,4160,4160,2
|
|
20240425,103800,4412230,4165,4165,4165,4165,0
|
|
20240425,103700,4412230,4165,4160,4165,4160,6
|
|
20240425,103600,4387265,4165,4165,4165,4165,0
|
|
20240425,103500,4387265,4165,4165,4165,4165,17
|
|
20240425,103400,4316460,4160,4165,4165,4160,7
|
|
20240425,103300,4287315,4160,4160,4160,4160,0
|
|
20240425,103200,4287315,4160,4160,4160,4160,1
|
|
20240425,103100,4283155,4160,4160,4160,4160,0
|
|
20240425,103000,4283155,4160,4160,4160,4160,0
|
|
20240425,102900,4283155,4160,4160,4160,4160,4
|
|
20240425,102800,4266515,4165,4165,4165,4165,0
|
|
20240425,102700,4266515,4165,4165,4165,4165,13
|
|
20240425,102600,4212370,4175,4175,4175,4175,0
|
|
20240425,102500,4212370,4175,4175,4175,4175,0
|
|
20240425,102400,4212370,4175,4175,4175,4175,1
|
|
20240425,102300,4208195,4160,4175,4175,4160,301
|
|
20240425,102200,2955550,4175,4175,4175,4175,5
|
|
20240425,102100,2934675,4180,4180,4180,4180,0
|
|
20240425,102000,2934675,4180,4180,4180,4180,0
|
|
20240425,101900,2934675,4180,4180,4180,4180,0
|
|
20240425,101800,2934675,4180,4170,4180,4170,31
|
|
20240425,101700,2805185,4165,4165,4165,4165,2
|
|
20240425,101600,2796855,4165,4165,4165,4165,1
|
|
20240425,101500,2792690,4170,4170,4170,4170,5
|
|
20240425,101400,2771840,4165,4165,4165,4165,0
|
|
20240425,101300,2771840,4165,4165,4165,4165,0
|
|
20240425,101200,2771840,4165,4165,4165,4165,1
|
|
20240425,101100,2767675,4170,4170,4170,4170,0
|
|
20240425,101000,2767675,4170,4170,4170,4170,2
|
|
20240425,100900,2759335,4165,4165,4165,4165,0
|
|
20240425,100800,2759335,4165,4165,4165,4165,0
|
|
20240425,100700,2759335,4165,4165,4165,4165,1
|
|
20240425,100600,2755170,4165,4165,4165,4165,0
|
|
20240425,100500,2755170,4165,4165,4165,4165,2
|
|
20240425,100400,2746840,4170,4170,4170,4170,1
|
|
20240425,100300,2742670,4165,4165,4165,4165,5
|
|
20240425,100200,2721845,4170,4170,4170,4170,0
|
|
20240425,100100,2721845,4170,4170,4170,4170,18
|
|
20240425,100000,2646785,4165,4165,4165,4165,0
|
|
20240425,095900,2646785,4165,4165,4165,4165,100
|
|
20240425,095800,2230285,4170,4170,4170,4170,0
|
|
20240425,095700,2230285,4170,4170,4170,4170,0
|
|
20240425,095600,2230285,4170,4170,4170,4170,1
|
|
20240425,095500,2226115,4175,4175,4175,4175,0
|
|
20240425,095400,2226115,4175,4175,4175,4175,0
|
|
20240425,095300,2226115,4175,4175,4180,4165,26
|
|
20240425,095200,2117530,4170,4170,4170,4170,2
|
|
20240425,095100,2109190,4165,4165,4165,4165,0
|
|
20240425,095000,2109190,4165,4165,4165,4165,0
|
|
20240425,094900,2109190,4165,4165,4165,4165,1
|
|
20240425,094800,2105025,4170,4170,4170,4170,7
|
|
20240425,094700,2075835,4175,4175,4175,4175,0
|
|
20240425,094600,2075835,4175,4175,4175,4175,1
|
|
20240425,094500,2071660,4175,4175,4175,4175,4
|
|
20240425,094400,2054960,4175,4170,4175,4170,17
|
|
20240425,094300,1984065,4165,4165,4165,4165,0
|
|
20240425,094200,1984065,4165,4165,4165,4165,0
|
|
20240425,094100,1984065,4165,4170,4170,4165,53
|
|
20240425,094000,1763060,4175,4175,4175,4175,0
|
|
20240425,093900,1763060,4175,4175,4175,4175,10
|
|
20240425,093800,1721310,4170,4170,4170,4170,0
|
|
20240425,093700,1721310,4170,4170,4170,4170,0
|
|
20240425,093600,1721310,4170,4170,4170,4170,2
|
|
20240425,093500,1712970,4170,4170,4170,4170,0
|
|
20240425,093400,1712970,4170,4170,4170,4170,6
|
|
20240425,093300,1687950,4170,4170,4170,4170,0
|
|
20240425,093200,1687950,4170,4170,4170,4170,0
|
|
20240425,093100,1687950,4170,4170,4170,4170,20
|
|
20240425,093000,1604550,4170,4170,4170,4170,0
|
|
20240425,092900,1604550,4170,4170,4170,4170,67
|
|
20240425,092800,1325160,4175,4175,4175,4175,0
|
|
20240425,092700,1325160,4175,4175,4175,4175,17
|
|
20240425,092600,1254185,4170,4170,4170,4170,5
|
|
20240425,092500,1233335,4170,4170,4170,4170,0
|
|
20240425,092400,1233335,4170,4170,4170,4170,17
|
|
20240425,092300,1162445,4170,4170,4170,4170,5
|
|
20240425,092200,1141595,4170,4170,4170,4170,50
|
|
20240425,092100,933095,4170,4170,4170,4170,2
|
|
20240425,092000,924755,4170,4170,4170,4170,0
|
|
20240425,091900,924755,4170,4175,4175,4170,13
|
|
20240425,091800,870510,4170,4170,4170,4170,0
|
|
20240425,091700,870510,4170,4170,4170,4170,15
|
|
20240425,091600,807960,4175,4175,4175,4175,0
|
|
20240425,091500,807960,4175,4175,4175,4175,0
|
|
20240425,091400,807960,4175,4175,4175,4175,1
|
|
20240425,091300,803785,4180,4175,4180,4175,2
|
|
20240425,091200,795430,4165,4165,4165,4165,165
|
|
20240425,091100,108205,4160,4160,4160,4160,0
|
|
20240425,091000,108205,4160,4160,4160,4160,0
|
|
20240425,090900,108205,4160,4160,4160,4160,0
|
|
20240425,090800,108205,4160,4160,4160,4160,0
|
|
20240425,090700,108205,4160,4160,4160,4160,1
|
|
20240425,090600,104045,4165,4165,4165,4165,0
|
|
20240425,090500,104045,4165,4165,4165,4165,1
|
|
20240425,090400,99880,4160,4160,4160,4160,2
|
|
20240425,090300,91560,4160,4160,4160,4160,0
|
|
20240425,090200,91560,4160,4160,4160,4160,5
|
|
20240425,090100,70760,4160,4160,4160,4160,0
|
|
20240425,090000,70760,4160,4165,4165,4160,17
|