642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,193900,298586160,4280,4280,4280,4280,1065
|
|
20240425,193800,298586160,4280,4280,4280,4280,0
|
|
20240425,193700,298586160,4280,4280,4280,4280,0
|
|
20240425,193600,298586160,4280,4280,4280,4280,0
|
|
20240425,193500,298586160,4280,4280,4280,4280,0
|
|
20240425,193400,298586160,4280,4280,4280,4280,0
|
|
20240425,193300,298586160,4280,4280,4280,4280,0
|
|
20240425,193200,298586160,4280,4280,4280,4280,0
|
|
20240425,193100,298586160,4280,4280,4280,4280,0
|
|
20240425,193000,298586160,4280,4280,4280,4280,0
|
|
20240425,192900,298586160,4280,4280,4280,4280,0
|
|
20240425,192800,298586160,4280,4280,4280,4280,0
|
|
20240425,192700,298586160,4280,4280,4280,4280,0
|
|
20240425,192600,298586160,4280,4280,4280,4280,0
|
|
20240425,192500,298586160,4280,4280,4280,4280,0
|
|
20240425,192400,298586160,4280,4280,4280,4280,0
|
|
20240425,192300,298586160,4280,4280,4280,4280,0
|
|
20240425,192200,298586160,4280,4280,4280,4280,0
|
|
20240425,192100,298586160,4280,4280,4280,4280,0
|
|
20240425,192000,298586160,4280,4280,4280,4280,0
|
|
20240425,191900,298586160,4280,4280,4280,4280,0
|
|
20240425,191800,298586160,4280,4280,4280,4280,0
|
|
20240425,191700,298586160,4280,4280,4280,4280,0
|
|
20240425,191600,298586160,4280,4280,4280,4280,0
|
|
20240425,191500,298586160,4280,4280,4280,4280,0
|
|
20240425,191400,298586160,4280,4280,4280,4280,0
|
|
20240425,191300,298586160,4280,4280,4280,4280,0
|
|
20240425,191200,298586160,4280,4280,4280,4280,0
|
|
20240425,191100,298586160,4280,4280,4280,4280,0
|
|
20240425,191000,298586160,4280,4280,4280,4280,0
|
|
20240425,190900,298586160,4280,4280,4280,4280,1065
|
|
20240425,190800,298586160,4280,4280,4280,4280,0
|
|
20240425,190700,298586160,4280,4280,4280,4280,0
|
|
20240425,190600,298586160,4280,4280,4280,4280,0
|
|
20240425,190500,298586160,4280,4280,4280,4280,0
|
|
20240425,190400,298586160,4280,4280,4280,4280,0
|
|
20240425,190300,298586160,4280,4280,4280,4280,0
|
|
20240425,190200,298586160,4280,4280,4280,4280,0
|
|
20240425,190100,298586160,4280,4280,4280,4280,0
|
|
20240425,190000,298586160,4280,4280,4280,4280,0
|
|
20240425,185900,298586160,4280,4280,4280,4280,0
|
|
20240425,185800,298586160,4280,4280,4280,4280,0
|
|
20240425,185700,298586160,4280,4280,4280,4280,0
|
|
20240425,185600,298586160,4280,4280,4280,4280,0
|
|
20240425,185500,298586160,4280,4280,4280,4280,0
|
|
20240425,185400,298586160,4280,4280,4280,4280,0
|
|
20240425,185300,298586160,4280,4280,4280,4280,0
|
|
20240425,185200,298586160,4280,4280,4280,4280,0
|
|
20240425,185100,298586160,4280,4280,4280,4280,0
|
|
20240425,185000,298586160,4280,4280,4280,4280,0
|
|
20240425,184900,298586160,4280,4280,4280,4280,0
|
|
20240425,184800,298586160,4280,4280,4280,4280,0
|
|
20240425,184700,298586160,4280,4280,4280,4280,0
|
|
20240425,184600,298586160,4280,4280,4280,4280,0
|
|
20240425,184500,298586160,4280,4280,4280,4280,0
|
|
20240425,184400,298586160,4280,4280,4280,4280,0
|
|
20240425,184300,298586160,4280,4280,4280,4280,0
|
|
20240425,184200,298586160,4280,4280,4280,4280,0
|
|
20240425,184100,298586160,4280,4280,4280,4280,0
|
|
20240425,184000,298586160,4280,4280,4280,4280,0
|
|
20240425,183900,298586160,4280,4280,4280,4280,1065
|
|
20240425,183800,298586160,4280,4280,4280,4280,0
|
|
20240425,183700,298586160,4280,4280,4280,4280,0
|
|
20240425,183600,298586160,4280,4280,4280,4280,0
|
|
20240425,183500,298586160,4280,4280,4280,4280,0
|
|
20240425,183400,298586160,4280,4280,4280,4280,0
|
|
20240425,183300,298586160,4280,4280,4280,4280,0
|
|
20240425,183200,298586160,4280,4280,4280,4280,0
|
|
20240425,183100,298586160,4280,4280,4280,4280,0
|
|
20240425,183000,298586160,4280,4280,4280,4280,0
|
|
20240425,182900,298586160,4280,4280,4280,4280,0
|
|
20240425,182800,298586160,4280,4280,4280,4280,0
|
|
20240425,182700,298586160,4280,4280,4280,4280,0
|
|
20240425,182600,298586160,4280,4280,4280,4280,0
|
|
20240425,182500,298586160,4280,4280,4280,4280,0
|
|
20240425,182400,298586160,4280,4280,4280,4280,0
|
|
20240425,182300,298586160,4280,4280,4280,4280,0
|
|
20240425,182200,298586160,4280,4280,4280,4280,0
|
|
20240425,182100,298586160,4280,4280,4280,4280,0
|
|
20240425,182000,298586160,4280,4280,4280,4280,0
|
|
20240425,181900,298586160,4280,4280,4280,4280,0
|
|
20240425,181800,298586160,4280,4280,4280,4280,0
|
|
20240425,181700,298586160,4280,4280,4280,4280,0
|
|
20240425,181600,298586160,4280,4280,4280,4280,0
|
|
20240425,181500,298586160,4280,4280,4280,4280,0
|
|
20240425,181400,298586160,4280,4280,4280,4280,0
|
|
20240425,181300,298586160,4280,4280,4280,4280,0
|
|
20240425,181200,298586160,4280,4280,4280,4280,0
|
|
20240425,181100,298586160,4280,4280,4280,4280,0
|
|
20240425,181000,298586160,4280,4280,4280,4280,0
|
|
20240425,180900,298586160,4280,4280,4280,4280,1065
|
|
20240425,180800,298586160,4280,4280,4280,4280,0
|
|
20240425,180700,298586160,4280,4280,4280,4280,0
|
|
20240425,180600,298586160,4280,4280,4280,4280,0
|
|
20240425,180500,298586160,4280,4280,4280,4280,0
|
|
20240425,180400,298586160,4280,4280,4280,4280,0
|
|
20240425,180300,298586160,4280,4280,4280,4280,0
|
|
20240425,180200,298586160,4280,4280,4280,4280,0
|
|
20240425,180100,298586160,4280,4280,4280,4280,0
|
|
20240425,180000,298586160,4280,4280,4280,4280,0
|
|
20240425,175900,298586160,4280,4280,4280,4280,0
|
|
20240425,175800,298586160,4280,4280,4280,4280,0
|
|
20240425,175700,298586160,4280,4280,4280,4280,0
|
|
20240425,175600,298586160,4280,4280,4280,4280,0
|
|
20240425,175500,298586160,4280,4280,4280,4280,0
|
|
20240425,175400,298586160,4280,4280,4280,4280,0
|
|
20240425,175300,298586160,4280,4280,4280,4280,0
|
|
20240425,175200,298586160,4280,4280,4280,4280,0
|
|
20240425,175100,298586160,4280,4280,4280,4280,0
|
|
20240425,175000,298586160,4280,4280,4280,4280,0
|
|
20240425,174900,298586160,4280,4280,4280,4280,0
|
|
20240425,174800,298586160,4280,4280,4280,4280,0
|
|
20240425,174700,298586160,4280,4280,4280,4280,0
|
|
20240425,174600,298586160,4280,4280,4280,4280,0
|
|
20240425,174500,298586160,4280,4280,4280,4280,0
|
|
20240425,174400,298586160,4280,4280,4280,4280,0
|
|
20240425,174300,298586160,4280,4280,4280,4280,0
|
|
20240425,174200,298586160,4280,4280,4280,4280,0
|
|
20240425,174100,298586160,4280,4280,4280,4280,0
|
|
20240425,174000,298586160,4280,4280,4280,4280,0
|
|
20240425,173900,298586160,4280,4280,4280,4280,1065
|
|
20240425,173800,298586160,4280,4280,4280,4280,0
|
|
20240425,173700,298586160,4280,4280,4280,4280,0
|
|
20240425,173600,298586160,4280,4280,4280,4280,0
|
|
20240425,173500,298586160,4280,4280,4280,4280,0
|
|
20240425,173400,298586160,4280,4280,4280,4280,0
|
|
20240425,173300,298586160,4280,4280,4280,4280,0
|
|
20240425,173200,298586160,4280,4280,4280,4280,0
|
|
20240425,173100,298586160,4280,4280,4280,4280,0
|
|
20240425,173000,298586160,4280,4280,4280,4280,0
|
|
20240425,172900,298586160,4280,4280,4280,4280,0
|
|
20240425,172800,298586160,4280,4280,4280,4280,0
|
|
20240425,172700,298586160,4280,4280,4280,4280,0
|
|
20240425,172600,298586160,4280,4280,4280,4280,0
|
|
20240425,172500,298586160,4280,4280,4280,4280,0
|
|
20240425,172400,298586160,4280,4280,4280,4280,0
|
|
20240425,172300,298586160,4280,4280,4280,4280,0
|
|
20240425,172200,298586160,4280,4280,4280,4280,0
|
|
20240425,172100,298586160,4280,4280,4280,4280,0
|
|
20240425,172000,298586160,4280,4280,4280,4280,0
|
|
20240425,171900,298586160,4280,4280,4280,4280,0
|
|
20240425,171800,298586160,4280,4280,4280,4280,0
|
|
20240425,171700,298586160,4280,4280,4280,4280,0
|
|
20240425,171600,298586160,4280,4280,4280,4280,0
|
|
20240425,171500,298586160,4280,4280,4280,4280,0
|
|
20240425,171400,298586160,4280,4280,4280,4280,0
|
|
20240425,171300,298586160,4280,4280,4280,4280,0
|
|
20240425,171200,298586160,4280,4280,4280,4280,0
|
|
20240425,171100,298586160,4280,4280,4280,4280,0
|
|
20240425,171000,298586160,4280,4280,4280,4280,0
|
|
20240425,170900,298586160,4280,4280,4280,4280,1065
|
|
20240425,170800,298586160,4280,4280,4280,4280,0
|
|
20240425,170700,298586160,4280,4280,4280,4280,0
|
|
20240425,170600,298586160,4280,4280,4280,4280,0
|
|
20240425,170500,298586160,4280,4280,4280,4280,0
|
|
20240425,170400,298586160,4280,4280,4280,4280,0
|
|
20240425,170300,298586160,4280,4280,4280,4280,0
|
|
20240425,170200,298586160,4280,4280,4280,4280,0
|
|
20240425,170100,298586160,4280,4280,4280,4280,0
|
|
20240425,170000,298586160,4280,4280,4280,4280,0
|
|
20240425,165900,298586160,4280,4280,4280,4280,0
|
|
20240425,165800,298586160,4280,4280,4280,4280,0
|
|
20240425,165700,298586160,4280,4280,4280,4280,0
|
|
20240425,165600,298586160,4280,4280,4280,4280,0
|
|
20240425,165500,298586160,4280,4280,4280,4280,0
|
|
20240425,165400,298586160,4280,4280,4280,4280,0
|
|
20240425,165300,298586160,4280,4280,4280,4280,0
|
|
20240425,165200,298586160,4280,4280,4280,4280,0
|
|
20240425,165100,298586160,4280,4280,4280,4280,0
|
|
20240425,165000,298586160,4280,4280,4280,4280,0
|
|
20240425,164900,298586160,4280,4280,4280,4280,0
|
|
20240425,164800,298586160,4280,4280,4280,4280,0
|
|
20240425,164700,298586160,4280,4280,4280,4280,0
|
|
20240425,164600,298586160,4280,4280,4280,4280,0
|
|
20240425,164500,298586160,4280,4280,4280,4280,0
|
|
20240425,164400,298586160,4280,4280,4280,4280,0
|
|
20240425,164300,298586160,4280,4280,4280,4280,0
|
|
20240425,164200,298586160,4280,4280,4280,4280,0
|
|
20240425,164100,298586160,4280,4280,4280,4280,0
|
|
20240425,164000,298586160,4280,4280,4280,4280,0
|
|
20240425,163900,298586160,4280,4280,4280,4280,1065
|
|
20240425,163800,298586160,4280,4280,4280,4280,0
|
|
20240425,163700,298586160,4280,4280,4280,4280,0
|
|
20240425,163600,298586160,4280,4280,4280,4280,0
|
|
20240425,163500,298586160,4280,4280,4280,4280,0
|
|
20240425,163400,298586160,4280,4280,4280,4280,0
|
|
20240425,163300,298586160,4280,4280,4280,4280,0
|
|
20240425,163200,298586160,4280,4280,4280,4280,0
|
|
20240425,163100,298586160,4280,4280,4280,4280,0
|
|
20240425,163000,298586160,4280,4280,4280,4280,0
|
|
20240425,162900,298586160,4280,4280,4280,4280,0
|
|
20240425,162800,298586160,4280,4280,4280,4280,0
|
|
20240425,162700,298586160,4280,4280,4280,4280,0
|
|
20240425,162600,298586160,4280,4280,4280,4280,0
|
|
20240425,162500,298586160,4280,4280,4280,4280,0
|
|
20240425,162400,298586160,4280,4280,4280,4280,0
|
|
20240425,162300,298586160,4280,4280,4280,4280,0
|
|
20240425,162200,298586160,4280,4280,4280,4280,0
|
|
20240425,162100,298586160,4280,4280,4280,4280,0
|
|
20240425,162000,298586160,4280,4280,4280,4280,0
|
|
20240425,161900,298586160,4280,4280,4280,4280,0
|
|
20240425,161800,298586160,4280,4280,4280,4280,0
|
|
20240425,161700,298586160,4280,4280,4280,4280,0
|
|
20240425,161600,298586160,4280,4280,4280,4280,0
|
|
20240425,161500,298586160,4280,4280,4280,4280,0
|
|
20240425,161400,298586160,4280,4280,4280,4280,0
|
|
20240425,161300,298586160,4280,4280,4280,4280,0
|
|
20240425,161200,298586160,4280,4280,4280,4280,0
|
|
20240425,161100,298586160,4280,4280,4280,4280,0
|
|
20240425,161000,298586160,4280,4280,4280,4280,0
|
|
20240425,160900,298586160,4280,4280,4280,4280,1065
|
|
20240425,160800,298586160,4280,4280,4280,4280,0
|
|
20240425,160700,298586160,4280,4280,4280,4280,0
|
|
20240425,160600,298586160,4280,4280,4280,4280,0
|
|
20240425,160500,298586160,4280,4280,4280,4280,0
|
|
20240425,160400,298586160,4280,4280,4280,4280,0
|
|
20240425,160300,298586160,4280,4280,4280,4280,0
|
|
20240425,160200,298586160,4280,4280,4280,4280,0
|
|
20240425,160100,298586160,4280,4280,4280,4280,0
|
|
20240425,160000,298586160,4280,4280,4280,4280,0
|
|
20240425,155900,298586160,4280,4280,4280,4280,0
|
|
20240425,155800,298586160,4280,4280,4280,4280,0
|
|
20240425,155700,298586160,4280,4280,4280,4280,0
|
|
20240425,155600,298586160,4280,4280,4280,4280,0
|
|
20240425,155500,298586160,4280,4280,4280,4280,0
|
|
20240425,155400,298586160,4280,4280,4280,4280,0
|
|
20240425,155300,298586160,4280,4280,4280,4280,0
|
|
20240425,155200,298586160,4280,4280,4280,4280,0
|
|
20240425,155100,298586160,4280,4280,4280,4280,0
|
|
20240425,155000,298586160,4280,4280,4280,4280,0
|
|
20240425,154900,298586160,4280,4280,4280,4280,0
|
|
20240425,154800,298586160,4280,4280,4280,4280,0
|
|
20240425,154700,298586160,4280,4280,4280,4280,0
|
|
20240425,154600,298586160,4280,4280,4280,4280,0
|
|
20240425,154500,298586160,4280,4280,4280,4280,0
|
|
20240425,154400,298586160,4280,4280,4280,4280,0
|
|
20240425,154300,298586160,4280,4280,4280,4280,0
|
|
20240425,154200,298586160,4280,4280,4280,4280,0
|
|
20240425,154100,298586160,4280,4280,4280,4280,0
|
|
20240425,154000,298586160,4280,4280,4280,4280,0
|
|
20240425,153900,298586160,4280,4280,4280,4280,1065
|
|
20240425,153800,298586160,4280,4280,4280,4280,0
|
|
20240425,153700,298586160,4280,4280,4280,4280,0
|
|
20240425,153600,298586160,4280,4280,4280,4280,0
|
|
20240425,153500,298586160,4280,4280,4280,4280,0
|
|
20240425,153400,298586160,4280,4280,4280,4280,0
|
|
20240425,153300,298586160,4280,4280,4280,4280,0
|
|
20240425,153200,298586160,4280,4280,4280,4280,0
|
|
20240425,153100,298586160,4280,4280,4280,4280,0
|
|
20240425,153000,298586160,4280,4280,4280,4280,1065
|
|
20240425,152900,294027960,4295,4295,4295,4295,0
|
|
20240425,152800,294027960,4295,4295,4295,4295,0
|
|
20240425,152700,294027960,4295,4295,4295,4295,0
|
|
20240425,152600,294027960,4295,4295,4295,4295,0
|
|
20240425,152500,294027960,4295,4295,4295,4295,0
|
|
20240425,152400,294027960,4295,4295,4295,4295,0
|
|
20240425,152300,294027960,4295,4295,4295,4295,0
|
|
20240425,152200,294027960,4295,4295,4295,4295,0
|
|
20240425,152100,294027960,4295,4295,4295,4295,0
|
|
20240425,152000,294027960,4295,4295,4295,4295,0
|
|
20240425,151900,294027960,4295,4295,4295,4295,9
|
|
20240425,151800,293989305,4295,4290,4295,4290,51
|
|
20240425,151700,293770385,4295,4295,4295,4295,0
|
|
20240425,151600,293770385,4295,4295,4295,4295,1
|
|
20240425,151500,293766090,4285,4285,4295,4285,2289
|
|
20240425,151400,283956865,4300,4300,4300,4300,0
|
|
20240425,151300,283956865,4300,4300,4300,4300,0
|
|
20240425,151200,283956865,4300,4290,4300,4290,112
|
|
20240425,151100,283476165,4295,4295,4295,4295,11
|
|
20240425,151000,283428920,4305,4305,4305,4305,0
|
|
20240425,150900,283428920,4305,4305,4305,4305,0
|
|
20240425,150800,283428920,4305,4305,4305,4305,0
|
|
20240425,150700,283428920,4305,4305,4305,4305,0
|
|
20240425,150600,283428920,4305,4305,4305,4305,0
|
|
20240425,150500,283428920,4305,4285,4310,4285,345
|
|
20240425,150400,281947205,4275,4275,4275,4275,0
|
|
20240425,150300,281947205,4275,4275,4275,4275,0
|
|
20240425,150200,281947205,4275,4275,4275,4275,0
|
|
20240425,150100,281947205,4275,4275,4275,4275,0
|
|
20240425,150000,281947205,4275,4285,4285,4275,22
|
|
20240425,145900,281853070,4295,4285,4295,4285,537
|
|
20240425,145800,279551655,4285,4285,4285,4285,45
|
|
20240425,145700,279358830,4285,4285,4285,4285,16
|
|
20240425,145600,279290270,4290,4290,4290,4290,0
|
|
20240425,145500,279290270,4290,4290,4290,4290,17
|
|
20240425,145400,279217340,4295,4295,4295,4295,0
|
|
20240425,145300,279217340,4295,4295,4295,4295,0
|
|
20240425,145200,279217340,4295,4275,4295,4275,1106
|
|
20240425,145100,274487760,4275,4275,4275,4275,0
|
|
20240425,145000,274487760,4275,4275,4275,4275,16
|
|
20240425,144900,274419360,4295,4295,4295,4295,0
|
|
20240425,144800,274419360,4295,4275,4295,4275,344
|
|
20240425,144700,272948180,4275,4275,4295,4275,1136
|
|
20240425,144600,268089545,4295,4295,4295,4295,19
|
|
20240425,144500,268007940,4280,4280,4280,4280,17
|
|
20240425,144400,267935180,4275,4290,4300,4275,2199
|
|
20240425,144300,258507135,4310,4310,4310,4305,20
|
|
20240425,144200,258420945,4290,4290,4305,4290,23
|
|
20240425,144100,258322260,4310,4305,4310,4305,22
|
|
20240425,144000,258227450,4310,4290,4310,4290,49
|
|
20240425,143900,258016895,4305,4305,4305,4305,17
|
|
20240425,143800,257943710,4290,4290,4290,4290,25
|
|
20240425,143700,257836460,4305,4300,4305,4300,5
|
|
20240425,143600,257814940,4305,4300,4305,4300,5
|
|
20240425,143500,257793435,4305,4295,4305,4290,600
|
|
20240425,143400,255216085,4300,4300,4305,4300,1694
|
|
20240425,143300,247931795,4300,4300,4300,4300,17
|
|
20240425,143200,247858695,4300,4300,4300,4300,0
|
|
20240425,143100,247858695,4300,4300,4300,4300,0
|
|
20240425,143000,247858695,4300,4300,4300,4300,17
|
|
20240425,142900,247785595,4300,4300,4300,4300,100
|
|
20240425,142800,247355595,4310,4300,4310,4300,40
|
|
20240425,142700,247183365,4305,4305,4305,4305,0
|
|
20240425,142600,247183365,4305,4305,4305,4305,5
|
|
20240425,142500,247161840,4305,4305,4305,4305,87
|
|
20240425,142400,246787305,4305,4305,4305,4305,0
|
|
20240425,142300,246787305,4305,4300,4305,4300,19
|
|
20240425,142200,246705595,4305,4305,4305,4305,1
|
|
20240425,142100,246701290,4305,4305,4305,4305,0
|
|
20240425,142000,246701290,4305,4305,4305,4305,22
|
|
20240425,141900,246606580,4305,4305,4305,4305,0
|
|
20240425,141800,246606580,4305,4305,4305,4305,17
|
|
20240425,141700,246533395,4305,4305,4305,4305,263
|
|
20240425,141600,245401180,4305,4305,4305,4305,17
|
|
20240425,141500,245327995,4305,4305,4305,4305,0
|
|
20240425,141400,245327995,4305,4305,4305,4305,0
|
|
20240425,141300,245327995,4305,4305,4305,4305,17
|
|
20240425,141200,245254810,4310,4310,4310,4310,1
|
|
20240425,141100,245250500,4305,4310,4310,4305,21
|
|
20240425,141000,245160080,4305,4305,4305,4305,5
|
|
20240425,140900,245138555,4305,4305,4305,4305,0
|
|
20240425,140800,245138555,4305,4305,4305,4305,17
|
|
20240425,140700,245065370,4305,4305,4305,4305,3
|
|
20240425,140600,245052455,4305,4310,4310,4305,582
|
|
20240425,140500,242544115,4305,4305,4305,4305,0
|
|
20240425,140400,242544115,4305,4305,4305,4305,67
|
|
20240425,140300,242255680,4305,4305,4305,4305,17
|
|
20240425,140200,242182495,4305,4305,4305,4305,9
|
|
20240425,140100,242143750,4310,4305,4310,4300,873
|
|
20240425,140000,238381340,4300,4300,4300,4300,0
|
|
20240425,135900,238381340,4300,4300,4300,4300,17
|
|
20240425,135800,238308240,4305,4305,4305,4305,1
|
|
20240425,135700,238303935,4310,4305,4310,4305,55
|
|
20240425,135600,238067045,4300,4300,4300,4300,17
|
|
20240425,135500,237993945,4305,4305,4305,4305,100
|
|
20240425,135400,237563445,4300,4300,4300,4300,17
|
|
20240425,135300,237490345,4305,4305,4305,4305,71
|
|
20240425,135200,237184690,4305,4305,4305,4305,4
|
|
20240425,135100,237167470,4305,4305,4305,4305,17
|
|
20240425,135000,237094285,4315,4315,4315,4315,0
|
|
20240425,134900,237094285,4315,4305,4315,4305,43
|
|
20240425,134800,236908900,4305,4305,4305,4305,0
|
|
20240425,134700,236908900,4305,4305,4305,4305,0
|
|
20240425,134600,236908900,4305,4310,4310,4305,93
|
|
20240425,134500,236508155,4310,4305,4310,4305,108
|
|
20240425,134400,236042745,4305,4305,4305,4300,28
|
|
20240425,134300,235922290,4310,4310,4310,4300,335
|
|
20240425,134200,234480285,4310,4310,4310,4310,0
|
|
20240425,134100,234480285,4310,4310,4310,4310,33
|
|
20240425,134000,234338055,4310,4310,4310,4310,0
|
|
20240425,133900,234338055,4310,4310,4310,4310,17
|
|
20240425,133800,234264785,4320,4320,4320,4320,101
|
|
20240425,133700,233828465,4320,4315,4320,4315,71
|
|
20240425,133600,233521830,4320,4310,4320,4310,2299
|
|
20240425,133500,223607800,4310,4310,4310,4310,0
|
|
20240425,133400,223607800,4310,4310,4310,4305,2824
|
|
20240425,133300,211448940,4305,4305,4305,4305,0
|
|
20240425,133200,211448940,4305,4305,4305,4305,17
|
|
20240425,133100,211375755,4305,4305,4305,4305,0
|
|
20240425,133000,211375755,4305,4310,4310,4305,1154
|
|
20240425,132900,206402045,4310,4315,4315,4310,73
|
|
20240425,132800,206087165,4325,4315,4325,4315,535
|
|
20240425,132700,203778310,4315,4315,4315,4315,17
|
|
20240425,132600,203704955,4315,4320,4320,4315,2
|
|
20240425,132500,203696320,4320,4320,4320,4320,1
|
|
20240425,132400,203692000,4320,4320,4320,4310,52
|
|
20240425,132300,203467530,4325,4325,4325,4325,102
|
|
20240425,132200,203026380,4325,4300,4325,4300,54
|
|
20240425,132100,202793255,4315,4315,4315,4300,4283
|
|
20240425,132000,184370850,4315,4315,4315,4315,0
|
|
20240425,131900,184370850,4315,4315,4315,4315,16
|
|
20240425,131800,184301810,4325,4325,4325,4325,0
|
|
20240425,131700,184301810,4325,4315,4325,4315,22
|
|
20240425,131600,184206830,4320,4320,4320,4320,0
|
|
20240425,131500,184206830,4320,4320,4320,4320,362
|
|
20240425,131400,182642990,4325,4325,4325,4325,0
|
|
20240425,131300,182642990,4325,4320,4325,4320,51
|
|
20240425,131200,182422425,4325,4315,4325,4315,57
|
|
20240425,131100,182176270,4315,4315,4315,4315,0
|
|
20240425,131000,182176270,4315,4315,4315,4315,17
|
|
20240425,130900,182102915,4320,4320,4320,4320,0
|
|
20240425,130800,182102915,4320,4320,4320,4320,0
|
|
20240425,130700,182102915,4320,4320,4320,4320,17
|
|
20240425,130600,182029475,4320,4320,4320,4320,20
|
|
20240425,130500,181943075,4320,4320,4320,4320,16
|
|
20240425,130400,181873955,4335,4335,4335,4335,0
|
|
20240425,130300,181873955,4335,4325,4335,4325,53
|
|
20240425,130200,181644455,4320,4325,4335,4320,1304
|
|
20240425,130100,175997680,4325,4315,4330,4315,2077
|
|
20240425,130000,167016480,4315,4315,4315,4315,17
|
|
20240425,125900,166943125,4320,4310,4320,4310,1935
|
|
20240425,125800,158598840,4305,4300,4305,4300,62
|
|
20240425,125700,158332015,4305,4300,4305,4300,198
|
|
20240425,125600,157480200,4295,4295,4295,4295,0
|
|
20240425,125500,157480200,4295,4295,4295,4295,17
|
|
20240425,125400,157407185,4295,4295,4295,4295,11
|
|
20240425,125300,157359940,4300,4295,4300,4295,27
|
|
20240425,125200,157243925,4300,4300,4300,4300,10
|
|
20240425,125100,157200925,4300,4300,4300,4300,0
|
|
20240425,125000,157200925,4300,4290,4300,4290,37
|
|
20240425,124900,157041995,4290,4290,4290,4290,0
|
|
20240425,124800,157041995,4290,4290,4290,4290,17
|
|
20240425,124700,156969065,4290,4290,4290,4290,0
|
|
20240425,124600,156969065,4290,4290,4290,4290,1
|
|
20240425,124500,156964775,4290,4290,4290,4290,17
|
|
20240425,124400,156891845,4290,4290,4290,4290,0
|
|
20240425,124300,156891845,4290,4305,4305,4290,27
|
|
20240425,124200,156775865,4305,4305,4305,4305,4
|
|
20240425,124100,156758645,4305,4295,4305,4295,16
|
|
20240425,124000,156689885,4295,4300,4300,4295,17
|
|
20240425,123900,156616810,4295,4295,4295,4295,5
|
|
20240425,123800,156595335,4290,4290,4290,4290,17
|
|
20240425,123700,156522405,4290,4290,4290,4290,0
|
|
20240425,123600,156522405,4290,4290,4290,4290,16
|
|
20240425,123500,156453765,4285,4285,4285,4285,0
|
|
20240425,123400,156453765,4285,4285,4285,4285,0
|
|
20240425,123300,156453765,4285,4285,4285,4285,17
|
|
20240425,123200,156380920,4300,4290,4300,4290,157
|
|
20240425,123100,155707160,4285,4290,4290,4285,37
|
|
20240425,123000,155548515,4290,4290,4290,4290,0
|
|
20240425,122900,155548515,4290,4290,4290,4290,10
|
|
20240425,122800,155505615,4285,4290,4290,4285,133
|
|
20240425,122700,154935130,4290,4285,4290,4285,13
|
|
20240425,122600,154879375,4280,4280,4280,4280,17
|
|
20240425,122500,154806615,4280,4280,4280,4280,10
|
|
20240425,122400,154763815,4280,4280,4280,4280,0
|
|
20240425,122300,154763815,4280,4280,4280,4280,17
|
|
20240425,122200,154691055,4280,4280,4280,4280,100
|
|
20240425,122100,154263055,4280,4280,4280,4280,16
|
|
20240425,122000,154194575,4285,4285,4285,4285,0
|
|
20240425,121900,154194575,4285,4285,4290,4285,54
|
|
20240425,121800,153962935,4290,4280,4290,4280,31
|
|
20240425,121700,153830115,4280,4280,4280,4280,100
|
|
20240425,121600,153402115,4280,4280,4280,4280,17
|
|
20240425,121500,153329355,4290,4290,4290,4290,0
|
|
20240425,121400,153329355,4290,4280,4290,4280,245
|
|
20240425,121300,152280295,4280,4280,4280,4280,0
|
|
20240425,121200,152280295,4280,4280,4280,4280,0
|
|
20240425,121100,152280295,4280,4285,4285,4280,61
|
|
20240425,121000,152018995,4290,4290,4295,4290,71
|
|
20240425,120900,151714060,4295,4280,4295,4280,572
|
|
20240425,120800,149265030,4285,4285,4285,4285,0
|
|
20240425,120700,149265030,4285,4285,4285,4285,0
|
|
20240425,120600,149265030,4285,4285,4285,4285,16
|
|
20240425,120500,149196470,4300,4300,4300,4300,0
|
|
20240425,120400,149196470,4300,4285,4300,4285,149
|
|
20240425,120300,148556755,4300,4300,4300,4300,0
|
|
20240425,120200,148556755,4300,4300,4300,4300,193
|
|
20240425,120100,147726855,4295,4285,4295,4270,4096
|
|
20240425,120000,130218145,4290,4290,4290,4290,1
|
|
20240425,115900,130213855,4295,4285,4295,4285,32
|
|
20240425,115800,130076585,4295,4295,4295,4295,1
|
|
20240425,115700,130072290,4285,4285,4285,4285,17
|
|
20240425,115600,129999445,4290,4290,4290,4290,30
|
|
20240425,115500,129870745,4285,4285,4285,4285,0
|
|
20240425,115400,129870745,4285,4285,4285,4285,17
|
|
20240425,115300,129797900,4285,4285,4285,4285,0
|
|
20240425,115200,129797900,4285,4290,4290,4285,18
|
|
20240425,115100,129720765,4305,4305,4305,4305,0
|
|
20240425,115000,129720765,4305,4305,4305,4305,0
|
|
20240425,114900,129720765,4305,4285,4305,4285,17
|
|
20240425,114800,129647900,4290,4290,4290,4290,0
|
|
20240425,114700,129647900,4290,4290,4290,4290,17
|
|
20240425,114600,129574970,4305,4300,4305,4300,223
|
|
20240425,114500,128615120,4285,4280,4285,4280,1928
|
|
20240425,114400,120353670,4280,4285,4285,4280,210
|
|
20240425,114300,119454480,4285,4285,4285,4285,0
|
|
20240425,114200,119454480,4285,4295,4295,4285,225
|
|
20240425,114100,118488355,4295,4295,4295,4295,0
|
|
20240425,114000,118488355,4295,4295,4295,4295,0
|
|
20240425,113900,118488355,4295,4295,4295,4295,22
|
|
20240425,113800,118393865,4300,4300,4300,4300,34
|
|
20240425,113700,118247665,4295,4300,4300,4295,19
|
|
20240425,113600,118166050,4305,4300,4305,4300,642
|
|
20240425,113500,115402285,4295,4295,4295,4295,16
|
|
20240425,113400,115333565,4305,4295,4305,4295,396
|
|
20240425,113300,113628895,4290,4290,4290,4290,0
|
|
20240425,113200,113628895,4290,4290,4290,4290,17
|
|
20240425,113100,113555965,4290,4290,4290,4290,0
|
|
20240425,113000,113555965,4290,4290,4290,4290,26
|
|
20240425,112900,113444425,4300,4300,4300,4300,50
|
|
20240425,112800,113229425,4305,4285,4305,4285,824
|
|
20240425,112700,109688595,4290,4285,4290,4285,96
|
|
20240425,112600,109277100,4285,4285,4285,4285,23
|
|
20240425,112500,109178545,4285,4285,4285,4285,17
|
|
20240425,112400,109105700,4285,4285,4285,4285,37
|
|
20240425,112300,108947155,4285,4280,4285,4280,80
|
|
20240425,112200,108604465,4275,4275,4280,4275,291
|
|
20240425,112100,107360335,4285,4285,4285,4285,0
|
|
20240425,112000,107360335,4285,4280,4285,4275,2037
|
|
20240425,111900,98645605,4285,4285,4285,4285,0
|
|
20240425,111800,98645605,4285,4285,4285,4285,10
|
|
20240425,111700,98602755,4285,4285,4285,4285,4
|
|
20240425,111600,98585615,4285,4285,4285,4285,0
|
|
20240425,111500,98585615,4285,4285,4285,4285,17
|
|
20240425,111400,98512770,4285,4285,4285,4285,0
|
|
20240425,111300,98512770,4285,4285,4285,4285,17
|
|
20240425,111200,98439925,4290,4290,4290,4290,26
|
|
20240425,111100,98328385,4295,4295,4295,4295,26
|
|
20240425,111000,98216715,4280,4280,4280,4280,17
|
|
20240425,110900,98143955,4280,4280,4280,4280,0
|
|
20240425,110800,98143955,4280,4280,4280,4280,17
|
|
20240425,110700,98071195,4280,4280,4280,4280,0
|
|
20240425,110600,98071195,4280,4280,4280,4280,0
|
|
20240425,110500,98071195,4280,4280,4305,4280,36
|
|
20240425,110400,97917065,4280,4280,4280,4280,0
|
|
20240425,110300,97917065,4280,4280,4280,4280,1
|
|
20240425,110200,97912785,4295,4295,4295,4295,0
|
|
20240425,110100,97912785,4295,4280,4295,4280,50
|
|
20240425,110000,97698440,4280,4280,4280,4280,478
|
|
20240425,105900,95652600,4280,4280,4280,4280,0
|
|
20240425,105800,95652600,4280,4280,4280,4280,17
|
|
20240425,105700,95579840,4285,4285,4285,4285,0
|
|
20240425,105600,95579840,4285,4285,4285,4285,10
|
|
20240425,105500,95536990,4285,4285,4285,4285,20
|
|
20240425,105400,95451290,4290,4290,4290,4290,0
|
|
20240425,105300,95451290,4290,4290,4290,4290,0
|
|
20240425,105200,95451290,4290,4290,4290,4290,0
|
|
20240425,105100,95451290,4290,4290,4290,4290,0
|
|
20240425,105000,95451290,4290,4290,4290,4290,0
|
|
20240425,104900,95451290,4290,4285,4290,4285,27
|
|
20240425,104800,95335495,4285,4285,4285,4285,0
|
|
20240425,104700,95335495,4285,4285,4285,4285,0
|
|
20240425,104600,95335495,4285,4285,4285,4285,0
|
|
20240425,104500,95335495,4285,4290,4290,4285,1506
|
|
20240425,104400,88877070,4290,4290,4290,4290,0
|
|
20240425,104300,88877070,4290,4290,4290,4290,0
|
|
20240425,104200,88877070,4290,4290,4290,4290,0
|
|
20240425,104100,88877070,4290,4290,4290,4290,0
|
|
20240425,104000,88877070,4290,4290,4290,4290,0
|
|
20240425,103900,88877070,4290,4290,4290,4290,12
|
|
20240425,103800,88825590,4295,4295,4295,4295,110
|
|
20240425,103700,88353140,4300,4300,4300,4300,0
|
|
20240425,103600,88353140,4300,4305,4305,4300,210
|
|
20240425,103500,87449725,4310,4310,4315,4310,122
|
|
20240425,103400,86923795,4305,4300,4305,4300,58
|
|
20240425,103300,86674115,4300,4295,4300,4295,150
|
|
20240425,103200,86029615,4295,4295,4295,4295,21
|
|
20240425,103100,85939420,4290,4290,4290,4290,0
|
|
20240425,103000,85939420,4290,4295,4295,4290,101
|
|
20240425,102900,85506020,4295,4295,4295,4295,20
|
|
20240425,102800,85420120,4295,4295,4295,4295,0
|
|
20240425,102700,85420120,4295,4290,4295,4290,31
|
|
20240425,102600,85287015,4290,4290,4290,4290,0
|
|
20240425,102500,85287015,4290,4290,4290,4290,64
|
|
20240425,102400,85012455,4290,4290,4290,4290,0
|
|
20240425,102300,85012455,4290,4290,4290,4290,28
|
|
20240425,102200,84892335,4290,4295,4295,4290,1012
|
|
20240425,102100,80550495,4300,4300,4300,4300,0
|
|
20240425,102000,80550495,4300,4300,4300,4300,0
|
|
20240425,101900,80550495,4300,4300,4300,4300,0
|
|
20240425,101800,80550495,4300,4300,4300,4300,10
|
|
20240425,101700,80507495,4305,4300,4305,4295,2331
|
|
20240425,101600,70492340,4305,4305,4305,4305,0
|
|
20240425,101500,70492340,4305,4305,4305,4305,0
|
|
20240425,101400,70492340,4305,4305,4305,4305,124
|
|
20240425,101300,69958520,4320,4320,4320,4320,0
|
|
20240425,101200,69958520,4320,4320,4320,4320,32
|
|
20240425,101100,69820280,4310,4310,4310,4310,237
|
|
20240425,101000,68798810,4310,4310,4310,4310,0
|
|
20240425,100900,68798810,4310,4305,4310,4305,106
|
|
20240425,100800,68342380,4300,4300,4300,4300,109
|
|
20240425,100700,67873680,4305,4305,4305,4305,0
|
|
20240425,100600,67873680,4305,4300,4305,4300,966
|
|
20240425,100500,63719640,4305,4300,4305,4300,245
|
|
20240425,100400,62665815,4305,4305,4305,4305,1
|
|
20240425,100300,62661510,4300,4300,4300,4300,0
|
|
20240425,100200,62661510,4300,4300,4300,4290,632
|
|
20240425,100100,59946420,4305,4310,4310,4305,42
|
|
20240425,100000,59765510,4320,4320,4320,4320,1
|
|
20240425,095900,59761190,4315,4330,4330,4315,36
|
|
20240425,095800,59605655,4330,4330,4330,4330,348
|
|
20240425,095700,58098815,4335,4325,4335,4325,611
|
|
20240425,095600,55451800,4315,4330,4330,4315,156
|
|
20240425,095500,54777285,4330,4310,4330,4310,14
|
|
20240425,095400,54716925,4305,4305,4305,4305,0
|
|
20240425,095300,54716925,4305,4305,4305,4305,0
|
|
20240425,095200,54716925,4305,4305,4305,4305,0
|
|
20240425,095100,54716925,4305,4310,4310,4305,37
|
|
20240425,095000,54557635,4310,4315,4315,4310,3
|
|
20240425,094900,54544695,4320,4315,4335,4305,147
|
|
20240425,094800,53909480,4305,4305,4310,4305,111
|
|
20240425,094700,53431100,4300,4295,4300,4295,51
|
|
20240425,094600,53211905,4300,4290,4300,4290,1090
|
|
20240425,094500,48525285,4290,4285,4290,4285,23
|
|
20240425,094400,48426630,4285,4285,4285,4285,0
|
|
20240425,094300,48426630,4285,4285,4285,4285,0
|
|
20240425,094200,48426630,4285,4295,4295,4285,22
|
|
20240425,094100,48332240,4285,4285,4285,4285,0
|
|
20240425,094000,48332240,4285,4285,4285,4270,1209
|
|
20240425,093900,43151690,4285,4275,4285,4275,44
|
|
20240425,093800,42963495,4270,4270,4275,4270,71
|
|
20240425,093700,42660220,4265,4275,4275,4265,1036
|
|
20240425,093600,38238040,4275,4275,4275,4275,1
|
|
20240425,093500,38233765,4275,4275,4275,4275,0
|
|
20240425,093400,38233765,4275,4270,4275,4270,20
|
|
20240425,093300,38148300,4265,4265,4265,4265,0
|
|
20240425,093200,38148300,4265,4270,4275,4265,1546
|
|
20240425,093100,31552165,4270,4270,4270,4270,0
|
|
20240425,093000,31552165,4270,4270,4270,4270,40
|
|
20240425,092900,31381365,4270,4270,4270,4270,0
|
|
20240425,092800,31381365,4270,4275,4275,4270,120
|
|
20240425,092700,30868790,4275,4275,4275,4275,0
|
|
20240425,092600,30868790,4275,4275,4280,4275,53
|
|
20240425,092500,30642035,4275,4275,4275,4275,0
|
|
20240425,092400,30642035,4275,4275,4275,4275,3
|
|
20240425,092300,30629210,4275,4275,4275,4275,512
|
|
20240425,092200,28440410,4280,4280,4280,4280,110
|
|
20240425,092100,27969610,4280,4295,4295,4280,3077
|
|
20240425,092000,14795875,4300,4300,4300,4300,0
|
|
20240425,091900,14795875,4300,4300,4300,4300,30
|
|
20240425,091800,14666875,4295,4295,4295,4295,0
|
|
20240425,091700,14666875,4295,4315,4315,4295,781
|
|
20240425,091600,11309760,4310,4310,4310,4310,88
|
|
20240425,091500,10930480,4305,4305,4305,4305,0
|
|
20240425,091400,10930480,4305,4305,4305,4305,48
|
|
20240425,091300,10723840,4300,4300,4300,4300,891
|
|
20240425,091200,6892540,4300,4300,4300,4300,30
|
|
20240425,091100,6763540,4300,4300,4300,4300,105
|
|
20240425,091000,6312040,4300,4300,4300,4300,12
|
|
20240425,090900,6260440,4295,4295,4295,4295,0
|
|
20240425,090800,6260440,4295,4295,4295,4295,84
|
|
20240425,090700,5899660,4295,4295,4295,4295,0
|
|
20240425,090600,5899660,4295,4295,4295,4295,3
|
|
20240425,090500,5886775,4295,4295,4295,4290,25
|
|
20240425,090400,5779405,4295,4295,4295,4295,139
|
|
20240425,090300,5182400,4295,4310,4310,4290,135
|
|
20240425,090200,4602990,4290,4290,4290,4290,400
|
|
20240425,090100,2886990,4290,4285,4290,4285,110
|
|
20240425,090000,2415095,4285,4290,4290,4285,562
|