564 lines
27 KiB
CSV
564 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250424,182100,241761157,3560,3560,3560,3560,2771
|
|
20250424,182000,241761157,3560,3560,3560,3560,0
|
|
20250424,181900,241761157,3560,3560,3560,3560,0
|
|
20250424,181800,241761157,3560,3560,3560,3560,0
|
|
20250424,181700,241761157,3560,3560,3560,3560,0
|
|
20250424,181600,241761157,3560,3560,3560,3560,0
|
|
20250424,181500,241761157,3560,3560,3560,3560,0
|
|
20250424,181400,241761157,3560,3560,3560,3560,0
|
|
20250424,181300,241761157,3560,3560,3560,3560,0
|
|
20250424,181200,241761157,3560,3560,3560,3560,0
|
|
20250424,181100,241761157,3560,3560,3560,3560,0
|
|
20250424,181000,241761157,3560,3560,3560,3560,0
|
|
20250424,180900,241761157,3560,3560,3560,3560,0
|
|
20250424,180800,241761157,3560,3560,3560,3560,0
|
|
20250424,180700,241761157,3560,3560,3560,3560,0
|
|
20250424,180600,241761157,3560,3560,3560,3560,0
|
|
20250424,180500,241761157,3560,3560,3560,3560,0
|
|
20250424,180400,241761157,3560,3560,3560,3560,0
|
|
20250424,180300,241761157,3560,3560,3560,3560,0
|
|
20250424,180200,241761157,3560,3560,3560,3560,0
|
|
20250424,180100,241761157,3560,3560,3560,3560,0
|
|
20250424,180000,241761157,3560,3560,3560,3560,0
|
|
20250424,175900,241761157,3560,3560,3560,3560,0
|
|
20250424,175800,241761157,3560,3560,3560,3560,0
|
|
20250424,175700,241761157,3560,3560,3560,3560,0
|
|
20250424,175600,241761157,3560,3560,3560,3560,0
|
|
20250424,175500,241761157,3560,3560,3560,3560,0
|
|
20250424,175400,241761157,3560,3560,3560,3560,0
|
|
20250424,175300,241761157,3560,3560,3560,3560,0
|
|
20250424,175200,241761157,3560,3560,3560,3560,0
|
|
20250424,175100,241761157,3560,3560,3560,3560,2771
|
|
20250424,175000,241761157,3560,3560,3560,3560,0
|
|
20250424,174900,241761157,3560,3560,3560,3560,0
|
|
20250424,174800,241761157,3560,3560,3560,3560,0
|
|
20250424,174700,241761157,3560,3560,3560,3560,0
|
|
20250424,174600,241761157,3560,3560,3560,3560,0
|
|
20250424,174500,241761157,3560,3560,3560,3560,0
|
|
20250424,174400,241761157,3560,3560,3560,3560,0
|
|
20250424,174300,241761157,3560,3560,3560,3560,0
|
|
20250424,174200,241761157,3560,3560,3560,3560,0
|
|
20250424,174100,241761157,3560,3560,3560,3560,0
|
|
20250424,174000,241761157,3560,3560,3560,3560,0
|
|
20250424,173900,241761157,3560,3560,3560,3560,0
|
|
20250424,173800,241761157,3560,3560,3560,3560,0
|
|
20250424,173700,241761157,3560,3560,3560,3560,0
|
|
20250424,173600,241761157,3560,3560,3560,3560,0
|
|
20250424,173500,241761157,3560,3560,3560,3560,0
|
|
20250424,173400,241761157,3560,3560,3560,3560,0
|
|
20250424,173300,241761157,3560,3560,3560,3560,0
|
|
20250424,173200,241761157,3560,3560,3560,3560,0
|
|
20250424,173100,241761157,3560,3560,3560,3560,0
|
|
20250424,173000,241761157,3560,3560,3560,3560,0
|
|
20250424,172900,241761157,3560,3560,3560,3560,0
|
|
20250424,172800,241761157,3560,3560,3560,3560,0
|
|
20250424,172700,241761157,3560,3560,3560,3560,0
|
|
20250424,172600,241761157,3560,3560,3560,3560,0
|
|
20250424,172500,241761157,3560,3560,3560,3560,0
|
|
20250424,172400,241761157,3560,3560,3560,3560,0
|
|
20250424,172300,241761157,3560,3560,3560,3560,0
|
|
20250424,172200,241761157,3560,3560,3560,3560,0
|
|
20250424,172100,241761157,3560,3560,3560,3560,2771
|
|
20250424,172000,241761157,3560,3560,3560,3560,0
|
|
20250424,171900,241761157,3560,3560,3560,3560,0
|
|
20250424,171800,241761157,3560,3560,3560,3560,0
|
|
20250424,171700,241761157,3560,3560,3560,3560,0
|
|
20250424,171600,241761157,3560,3560,3560,3560,0
|
|
20250424,171500,241761157,3560,3560,3560,3560,0
|
|
20250424,171400,241761157,3560,3560,3560,3560,0
|
|
20250424,171300,241761157,3560,3560,3560,3560,0
|
|
20250424,171200,241761157,3560,3560,3560,3560,0
|
|
20250424,171100,241761157,3560,3560,3560,3560,0
|
|
20250424,171000,241761157,3560,3560,3560,3560,0
|
|
20250424,170900,241761157,3560,3560,3560,3560,0
|
|
20250424,170800,241761157,3560,3560,3560,3560,0
|
|
20250424,170700,241761157,3560,3560,3560,3560,0
|
|
20250424,170600,241761157,3560,3560,3560,3560,0
|
|
20250424,170500,241761157,3560,3560,3560,3560,0
|
|
20250424,170400,241761157,3560,3560,3560,3560,0
|
|
20250424,170300,241761157,3560,3560,3560,3560,0
|
|
20250424,170200,241761157,3560,3560,3560,3560,0
|
|
20250424,170100,241761157,3560,3560,3560,3560,0
|
|
20250424,170000,241761157,3560,3560,3560,3560,0
|
|
20250424,165900,241761157,3560,3560,3560,3560,0
|
|
20250424,165800,241761157,3560,3560,3560,3560,0
|
|
20250424,165700,241761157,3560,3560,3560,3560,0
|
|
20250424,165600,241761157,3560,3560,3560,3560,0
|
|
20250424,165500,241761157,3560,3560,3560,3560,0
|
|
20250424,165400,241761157,3560,3560,3560,3560,0
|
|
20250424,165300,241761157,3560,3560,3560,3560,0
|
|
20250424,165200,241761157,3560,3560,3560,3560,0
|
|
20250424,165100,241761157,3560,3560,3560,3560,2771
|
|
20250424,165000,241761157,3560,3560,3560,3560,0
|
|
20250424,164900,241761157,3560,3560,3560,3560,0
|
|
20250424,164800,241761157,3560,3560,3560,3560,0
|
|
20250424,164700,241761157,3560,3560,3560,3560,0
|
|
20250424,164600,241761157,3560,3560,3560,3560,0
|
|
20250424,164500,241761157,3560,3560,3560,3560,0
|
|
20250424,164400,241761157,3560,3560,3560,3560,0
|
|
20250424,164300,241761157,3560,3560,3560,3560,0
|
|
20250424,164200,241761157,3560,3560,3560,3560,0
|
|
20250424,164100,241761157,3560,3560,3560,3560,0
|
|
20250424,164000,241761157,3560,3560,3560,3560,0
|
|
20250424,163900,241761157,3560,3560,3560,3560,0
|
|
20250424,163800,241761157,3560,3560,3560,3560,0
|
|
20250424,163700,241761157,3560,3560,3560,3560,0
|
|
20250424,163600,241761157,3560,3560,3560,3560,0
|
|
20250424,163500,241761157,3560,3560,3560,3560,0
|
|
20250424,163400,241761157,3560,3560,3560,3560,0
|
|
20250424,163300,241761157,3560,3560,3560,3560,0
|
|
20250424,163200,241761157,3560,3560,3560,3560,0
|
|
20250424,163100,241761157,3560,3560,3560,3560,0
|
|
20250424,163000,241761157,3560,3560,3560,3560,0
|
|
20250424,162900,241761157,3560,3560,3560,3560,0
|
|
20250424,162800,241761157,3560,3560,3560,3560,0
|
|
20250424,162700,241761157,3560,3560,3560,3560,0
|
|
20250424,162600,241761157,3560,3560,3560,3560,0
|
|
20250424,162500,241761157,3560,3560,3560,3560,0
|
|
20250424,162400,241761157,3560,3560,3560,3560,0
|
|
20250424,162300,241761157,3560,3560,3560,3560,0
|
|
20250424,162200,241761157,3560,3560,3560,3560,0
|
|
20250424,162100,241761157,3560,3560,3560,3560,2771
|
|
20250424,162000,241761157,3560,3560,3560,3560,0
|
|
20250424,161900,241761157,3560,3560,3560,3560,0
|
|
20250424,161800,241761157,3560,3560,3560,3560,0
|
|
20250424,161700,241761157,3560,3560,3560,3560,0
|
|
20250424,161600,241761157,3560,3560,3560,3560,0
|
|
20250424,161500,241761157,3560,3560,3560,3560,0
|
|
20250424,161400,241761157,3560,3560,3560,3560,0
|
|
20250424,161300,241761157,3560,3560,3560,3560,0
|
|
20250424,161200,241761157,3560,3560,3560,3560,0
|
|
20250424,161100,241761157,3560,3560,3560,3560,0
|
|
20250424,161000,241761157,3560,3560,3560,3560,0
|
|
20250424,160900,241761157,3560,3560,3560,3560,0
|
|
20250424,160800,241761157,3560,3560,3560,3560,0
|
|
20250424,160700,241761157,3560,3560,3560,3560,0
|
|
20250424,160600,241761157,3560,3560,3560,3560,0
|
|
20250424,160500,241761157,3560,3560,3560,3560,0
|
|
20250424,160400,241761157,3560,3560,3560,3560,0
|
|
20250424,160300,241761157,3560,3560,3560,3560,0
|
|
20250424,160200,241761157,3560,3560,3560,3560,0
|
|
20250424,160100,241761157,3560,3560,3560,3560,0
|
|
20250424,160000,241761157,3560,3560,3560,3560,0
|
|
20250424,155900,241761157,3560,3560,3560,3560,0
|
|
20250424,155800,241761157,3560,3560,3560,3560,0
|
|
20250424,155700,241761157,3560,3560,3560,3560,0
|
|
20250424,155600,241761157,3560,3560,3560,3560,0
|
|
20250424,155500,241761157,3560,3560,3560,3560,0
|
|
20250424,155400,241761157,3560,3560,3560,3560,0
|
|
20250424,155300,241761157,3560,3560,3560,3560,0
|
|
20250424,155200,241761157,3560,3560,3560,3560,0
|
|
20250424,155100,241761157,3560,3560,3560,3560,2771
|
|
20250424,155000,241761157,3560,3560,3560,3560,0
|
|
20250424,154900,241761157,3560,3560,3560,3560,0
|
|
20250424,154800,241761157,3560,3560,3560,3560,0
|
|
20250424,154700,241761157,3560,3560,3560,3560,0
|
|
20250424,154600,241761157,3560,3560,3560,3560,0
|
|
20250424,154500,241761157,3560,3560,3560,3560,0
|
|
20250424,154400,241761157,3560,3560,3560,3560,0
|
|
20250424,154300,241761157,3560,3560,3560,3560,0
|
|
20250424,154200,241761157,3560,3560,3560,3560,0
|
|
20250424,154100,241761157,3560,3560,3560,3560,0
|
|
20250424,154000,241761157,3560,3560,3560,3560,0
|
|
20250424,153900,241761157,3560,3560,3560,3560,0
|
|
20250424,153800,241761157,3560,3560,3560,3560,0
|
|
20250424,153700,241761157,3560,3560,3560,3560,0
|
|
20250424,153600,241761157,3560,3560,3560,3560,0
|
|
20250424,153500,241761157,3560,3560,3560,3560,0
|
|
20250424,153400,241761157,3560,3560,3560,3560,0
|
|
20250424,153300,241761157,3560,3560,3560,3560,0
|
|
20250424,153200,241761157,3560,3560,3560,3560,0
|
|
20250424,153100,241761157,3560,3560,3560,3560,0
|
|
20250424,153000,241761157,3560,3560,3560,3560,2771
|
|
20250424,152900,231896397,3565,3565,3565,3565,0
|
|
20250424,152800,231896397,3565,3565,3565,3565,0
|
|
20250424,152700,231896397,3565,3565,3565,3565,0
|
|
20250424,152600,231896397,3565,3565,3565,3565,0
|
|
20250424,152500,231896397,3565,3565,3565,3565,0
|
|
20250424,152400,231896397,3565,3565,3565,3565,0
|
|
20250424,152300,231896397,3565,3565,3565,3565,0
|
|
20250424,152200,231896397,3565,3565,3565,3565,0
|
|
20250424,152100,231896397,3565,3565,3565,3565,0
|
|
20250424,152000,231896397,3565,3565,3565,3565,0
|
|
20250424,151900,231896397,3565,3555,3565,3550,264
|
|
20250424,151800,230955392,3550,3560,3565,3550,784
|
|
20250424,151700,228168387,3560,3565,3565,3555,235
|
|
20250424,151600,227331992,3565,3565,3565,3565,83
|
|
20250424,151500,227036097,3565,3560,3565,3560,31
|
|
20250424,151400,226925732,3565,3565,3565,3565,134
|
|
20250424,151300,226448022,3565,3565,3565,3565,264
|
|
20250424,151200,225506862,3565,3565,3565,3565,2
|
|
20250424,151100,225499732,3565,3565,3565,3560,92
|
|
20250424,151000,225172202,3560,3560,3560,3560,120
|
|
20250424,150900,224745002,3560,3560,3565,3560,144
|
|
20250424,150800,224232352,3565,3565,3565,3565,46
|
|
20250424,150700,224068362,3560,3560,3565,3560,129
|
|
20250424,150600,223609112,3560,3560,3560,3560,0
|
|
20250424,150500,223609112,3560,3560,3560,3560,42
|
|
20250424,150400,223459592,3560,3560,3560,3560,0
|
|
20250424,150300,223459592,3560,3555,3560,3555,1971
|
|
20250424,150200,216448102,3555,3555,3555,3555,0
|
|
20250424,150100,216448102,3555,3555,3555,3555,0
|
|
20250424,150000,216448102,3555,3555,3555,3555,3
|
|
20250424,145900,216437437,3555,3555,3555,3555,100
|
|
20250424,145800,216081937,3550,3550,3550,3550,200
|
|
20250424,145700,215371937,3550,3550,3550,3550,0
|
|
20250424,145600,215371937,3550,3550,3550,3550,52
|
|
20250424,145500,215187337,3550,3550,3550,3550,9
|
|
20250424,145400,215155387,3550,3550,3550,3550,0
|
|
20250424,145300,215155387,3550,3550,3550,3550,1
|
|
20250424,145200,215151837,3545,3545,3545,3545,0
|
|
20250424,145100,215151837,3545,3545,3545,3545,0
|
|
20250424,145000,215151837,3545,3545,3545,3545,464
|
|
20250424,144900,213506957,3550,3550,3550,3550,141
|
|
20250424,144800,213006407,3545,3550,3550,3545,500
|
|
20250424,144700,211232812,3555,3555,3555,3555,0
|
|
20250424,144600,211232812,3555,3555,3555,3555,0
|
|
20250424,144500,211232812,3555,3555,3555,3555,0
|
|
20250424,144400,211232812,3555,3555,3555,3555,0
|
|
20250424,144300,211232812,3555,3555,3555,3555,0
|
|
20250424,144200,211232812,3555,3555,3555,3540,1599
|
|
20250424,144100,205560167,3560,3560,3560,3560,0
|
|
20250424,144000,205560167,3560,3560,3560,3560,43
|
|
20250424,143900,205407087,3560,3560,3560,3560,317
|
|
20250424,143800,204278567,3560,3560,3560,3560,171
|
|
20250424,143700,203669807,3560,3560,3560,3560,0
|
|
20250424,143600,203669807,3560,3560,3560,3560,0
|
|
20250424,143500,203669807,3560,3560,3560,3560,0
|
|
20250424,143400,203669807,3560,3560,3560,3560,0
|
|
20250424,143300,203669807,3560,3560,3560,3560,0
|
|
20250424,143200,203669807,3560,3560,3560,3560,1
|
|
20250424,143100,203666247,3560,3560,3560,3560,206
|
|
20250424,143000,202932887,3560,3560,3560,3560,0
|
|
20250424,142900,202932887,3560,3560,3560,3560,2
|
|
20250424,142800,202925767,3560,3560,3560,3560,0
|
|
20250424,142700,202925767,3560,3560,3560,3560,0
|
|
20250424,142600,202925767,3560,3560,3560,3560,20
|
|
20250424,142500,202854567,3560,3560,3560,3560,0
|
|
20250424,142400,202854567,3560,3560,3560,3560,192
|
|
20250424,142300,202171047,3555,3555,3555,3555,0
|
|
20250424,142200,202171047,3555,3555,3555,3555,0
|
|
20250424,142100,202171047,3555,3555,3555,3555,79
|
|
20250424,142000,201890202,3555,3555,3555,3555,0
|
|
20250424,141900,201890202,3555,3550,3555,3550,2171
|
|
20250424,141800,194180652,3550,3550,3550,3550,0
|
|
20250424,141700,194180652,3550,3550,3550,3550,0
|
|
20250424,141600,194180652,3550,3550,3550,3550,380
|
|
20250424,141500,192831652,3555,3555,3555,3555,0
|
|
20250424,141400,192831652,3555,3555,3555,3555,0
|
|
20250424,141300,192831652,3555,3555,3555,3555,182
|
|
20250424,141200,192184642,3550,3550,3550,3550,0
|
|
20250424,141100,192184642,3550,3550,3550,3550,0
|
|
20250424,141000,192184642,3550,3550,3550,3550,0
|
|
20250424,140900,192184642,3550,3550,3550,3550,0
|
|
20250424,140800,192184642,3550,3550,3550,3550,0
|
|
20250424,140700,192184642,3550,3550,3550,3550,0
|
|
20250424,140600,192184642,3550,3550,3550,3550,0
|
|
20250424,140500,192184642,3550,3550,3550,3550,0
|
|
20250424,140400,192184642,3550,3550,3550,3550,0
|
|
20250424,140300,192184642,3550,3550,3550,3550,0
|
|
20250424,140200,192184642,3550,3550,3550,3550,1
|
|
20250424,140100,192181092,3545,3545,3545,3545,1
|
|
20250424,140000,192177547,3540,3540,3540,3540,100
|
|
20250424,135900,191823547,3545,3545,3545,3545,0
|
|
20250424,135800,191823547,3545,3545,3545,3545,0
|
|
20250424,135700,191823547,3545,3545,3545,3545,480
|
|
20250424,135600,190121947,3545,3545,3545,3545,2
|
|
20250424,135500,190114857,3550,3550,3550,3550,0
|
|
20250424,135400,190114857,3550,3550,3550,3550,0
|
|
20250424,135300,190114857,3550,3550,3550,3550,338
|
|
20250424,135200,188914957,3550,3550,3550,3550,0
|
|
20250424,135100,188914957,3550,3550,3550,3550,0
|
|
20250424,135000,188914957,3550,3550,3550,3550,95
|
|
20250424,134900,188577707,3550,3550,3550,3550,200
|
|
20250424,134800,187867707,3550,3550,3550,3550,0
|
|
20250424,134700,187867707,3550,3550,3550,3550,0
|
|
20250424,134600,187867707,3550,3550,3550,3550,0
|
|
20250424,134500,187867707,3550,3550,3560,3550,1211
|
|
20250424,134400,183568632,3555,3555,3555,3555,0
|
|
20250424,134300,183568632,3555,3555,3555,3555,0
|
|
20250424,134200,183568632,3555,3555,3555,3555,0
|
|
20250424,134100,183568632,3555,3555,3555,3555,1
|
|
20250424,134000,183565077,3550,3555,3555,3550,413
|
|
20250424,133900,182097837,3560,3560,3560,3560,0
|
|
20250424,133800,182097837,3560,3560,3560,3560,1
|
|
20250424,133700,182094277,3555,3560,3565,3555,8
|
|
20250424,133600,182065817,3565,3555,3565,3555,1181
|
|
20250424,133500,177866452,3555,3555,3555,3555,480
|
|
20250424,133400,176160052,3555,3555,3555,3555,0
|
|
20250424,133300,176160052,3555,3555,3555,3555,0
|
|
20250424,133200,176160052,3555,3555,3555,3555,100
|
|
20250424,133100,175804552,3555,3555,3555,3555,0
|
|
20250424,133000,175804552,3555,3555,3555,3555,0
|
|
20250424,132900,175804552,3555,3555,3555,3555,20
|
|
20250424,132800,175733452,3555,3565,3565,3555,413
|
|
20250424,132700,174262272,3560,3560,3560,3560,401
|
|
20250424,132600,172834712,3560,3560,3560,3560,0
|
|
20250424,132500,172834712,3560,3555,3560,3555,599
|
|
20250424,132400,170704262,3550,3550,3550,3550,200
|
|
20250424,132300,169994262,3555,3555,3555,3555,190
|
|
20250424,132200,169318812,3550,3550,3550,3550,50
|
|
20250424,132100,169141312,3550,3550,3550,3550,0
|
|
20250424,132000,169141312,3550,3550,3550,3550,722
|
|
20250424,131900,166578212,3550,3550,3550,3550,0
|
|
20250424,131800,166578212,3550,3550,3550,3550,0
|
|
20250424,131700,166578212,3550,3550,3550,3550,278
|
|
20250424,131600,165591312,3555,3555,3555,3555,200
|
|
20250424,131500,164880312,3555,3555,3555,3555,0
|
|
20250424,131400,164880312,3555,3555,3555,3555,0
|
|
20250424,131300,164880312,3555,3555,3555,3555,1
|
|
20250424,131200,164876757,3555,3555,3560,3555,3
|
|
20250424,131100,164866087,3550,3550,3550,3550,296
|
|
20250424,131000,163815287,3560,3550,3560,3550,1945
|
|
20250424,130900,156907987,3550,3550,3550,3550,0
|
|
20250424,130800,156907987,3550,3550,3550,3550,0
|
|
20250424,130700,156907987,3550,3550,3550,3550,0
|
|
20250424,130600,156907987,3550,3550,3550,3550,1
|
|
20250424,130500,156904437,3545,3545,3545,3545,179
|
|
20250424,130400,156269882,3550,3550,3550,3550,0
|
|
20250424,130300,156269882,3550,3550,3550,3550,1
|
|
20250424,130200,156266332,3545,3545,3545,3545,116
|
|
20250424,130100,155855112,3550,3535,3550,3535,1539
|
|
20250424,130000,150398957,3535,3535,3535,3535,170
|
|
20250424,125900,149798007,3540,3540,3540,3540,0
|
|
20250424,125800,149798007,3540,3540,3540,3540,0
|
|
20250424,125700,149798007,3540,3540,3540,3540,0
|
|
20250424,125600,149798007,3540,3540,3540,3540,0
|
|
20250424,125500,149798007,3540,3540,3540,3540,0
|
|
20250424,125400,149798007,3540,3540,3540,3540,0
|
|
20250424,125300,149798007,3540,3540,3540,3540,0
|
|
20250424,125200,149798007,3540,3540,3540,3540,0
|
|
20250424,125100,149798007,3540,3540,3540,3540,0
|
|
20250424,125000,149798007,3540,3540,3540,3540,0
|
|
20250424,124900,149798007,3540,3540,3540,3540,0
|
|
20250424,124800,149798007,3540,3540,3540,3540,0
|
|
20250424,124700,149798007,3540,3540,3540,3540,0
|
|
20250424,124600,149798007,3540,3540,3540,3540,0
|
|
20250424,124500,149798007,3540,3540,3540,3540,1
|
|
20250424,124400,149794467,3540,3540,3540,3540,500
|
|
20250424,124300,148024467,3540,3540,3540,3540,94
|
|
20250424,124200,147691707,3540,3540,3540,3540,297
|
|
20250424,124100,146640327,3525,3525,3525,3525,0
|
|
20250424,124000,146640327,3525,3525,3525,3525,0
|
|
20250424,123900,146640327,3525,3525,3525,3525,0
|
|
20250424,123800,146640327,3525,3525,3525,3525,0
|
|
20250424,123700,146640327,3525,3525,3525,3525,0
|
|
20250424,123600,146640327,3525,3525,3525,3525,1041
|
|
20250424,123500,142970802,3530,3530,3530,3530,122
|
|
20250424,123400,142540142,3525,3525,3525,3525,10
|
|
20250424,123300,142504892,3525,3525,3525,3525,0
|
|
20250424,123200,142504892,3525,3525,3525,3525,0
|
|
20250424,123100,142504892,3525,3525,3525,3525,0
|
|
20250424,123000,142504892,3525,3540,3540,3525,317
|
|
20250424,122900,141386942,3525,3525,3525,3525,0
|
|
20250424,122800,141386942,3525,3530,3530,3525,327
|
|
20250424,122700,140234117,3525,3525,3525,3525,0
|
|
20250424,122600,140234117,3525,3540,3540,3525,419
|
|
20250424,122500,138755032,3545,3545,3545,3545,22
|
|
20250424,122400,138677042,3540,3540,3540,3540,100
|
|
20250424,122300,138323042,3545,3545,3545,3545,147
|
|
20250424,122200,137801927,3545,3545,3545,3545,18
|
|
20250424,122100,137738117,3545,3545,3545,3545,0
|
|
20250424,122000,137738117,3545,3530,3545,3530,116
|
|
20250424,121900,137328622,3545,3545,3545,3545,80
|
|
20250424,121800,137045022,3535,3535,3535,3535,0
|
|
20250424,121700,137045022,3535,3545,3545,3535,3
|
|
20250424,121600,137034407,3525,3545,3550,3525,58
|
|
20250424,121500,136829442,3530,3545,3545,3530,717
|
|
20250424,121400,134295457,3550,3550,3550,3550,0
|
|
20250424,121300,134295457,3550,3550,3550,3550,0
|
|
20250424,121200,134295457,3550,3540,3550,3540,65
|
|
20250424,121100,134065012,3535,3535,3535,3535,0
|
|
20250424,121000,134065012,3535,3535,3535,3535,0
|
|
20250424,120900,134065012,3535,3535,3535,3535,0
|
|
20250424,120800,134065012,3535,3535,3535,3535,0
|
|
20250424,120700,134065012,3535,3535,3535,3535,0
|
|
20250424,120600,134065012,3535,3540,3540,3535,195
|
|
20250424,120500,133374737,3545,3545,3545,3545,0
|
|
20250424,120400,133374737,3545,3550,3550,3545,41
|
|
20250424,120300,133229197,3550,3545,3550,3545,1102
|
|
20250424,120200,129322157,3540,3540,3540,3540,0
|
|
20250424,120100,129322157,3540,3540,3540,3540,1
|
|
20250424,120000,129318617,3545,3545,3545,3540,64
|
|
20250424,115900,129091987,3545,3545,3545,3545,4
|
|
20250424,115800,129077807,3545,3545,3545,3535,194
|
|
20250424,115700,128390087,3545,3545,3545,3545,62
|
|
20250424,115600,128170297,3540,3540,3540,3540,1
|
|
20250424,115500,128166757,3540,3540,3540,3540,0
|
|
20250424,115400,128166757,3540,3540,3540,3540,0
|
|
20250424,115300,128166757,3540,3540,3540,3540,452
|
|
20250424,115200,126566677,3545,3545,3545,3545,0
|
|
20250424,115100,126566677,3545,3545,3545,3545,0
|
|
20250424,115000,126566677,3545,3545,3545,3545,0
|
|
20250424,114900,126566677,3545,3545,3545,3545,2
|
|
20250424,114800,126559587,3545,3545,3545,3545,0
|
|
20250424,114700,126559587,3545,3545,3545,3545,0
|
|
20250424,114600,126559587,3545,3545,3545,3545,0
|
|
20250424,114500,126559587,3545,3545,3545,3545,2
|
|
20250424,114400,126552497,3545,3545,3545,3545,0
|
|
20250424,114300,126552497,3545,3545,3545,3545,0
|
|
20250424,114200,126552497,3545,3540,3545,3540,8
|
|
20250424,114100,126524162,3540,3540,3540,3540,0
|
|
20250424,114000,126524162,3540,3545,3545,3540,108
|
|
20250424,113900,126141782,3545,3545,3545,3545,2
|
|
20250424,113800,126134692,3545,3545,3545,3545,0
|
|
20250424,113700,126134692,3545,3545,3545,3545,2
|
|
20250424,113600,126127602,3540,3540,3540,3540,1
|
|
20250424,113500,126124062,3545,3545,3545,3545,0
|
|
20250424,113400,126124062,3545,3545,3545,3545,0
|
|
20250424,113300,126124062,3545,3545,3545,3545,0
|
|
20250424,113200,126124062,3545,3545,3545,3545,0
|
|
20250424,113100,126124062,3545,3540,3545,3540,362
|
|
20250424,113000,124842577,3540,3540,3540,3540,0
|
|
20250424,112900,124842577,3540,3540,3540,3540,0
|
|
20250424,112800,124842577,3540,3540,3540,3540,0
|
|
20250424,112700,124842577,3540,3540,3540,3540,3
|
|
20250424,112600,124831957,3535,3535,3535,3535,540
|
|
20250424,112500,122923057,3535,3535,3535,3535,0
|
|
20250424,112400,122923057,3535,3535,3535,3535,0
|
|
20250424,112300,122923057,3535,3535,3535,3535,128
|
|
20250424,112200,122470577,3540,3540,3540,3540,0
|
|
20250424,112100,122470577,3540,3540,3540,3540,0
|
|
20250424,112000,122470577,3540,3540,3540,3540,0
|
|
20250424,111900,122470577,3540,3540,3540,3540,0
|
|
20250424,111800,122470577,3540,3540,3540,3540,0
|
|
20250424,111700,122470577,3540,3540,3540,3540,30
|
|
20250424,111600,122364377,3540,3540,3540,3540,0
|
|
20250424,111500,122364377,3540,3540,3540,3540,40
|
|
20250424,111400,122222777,3545,3545,3545,3545,0
|
|
20250424,111300,122222777,3545,3545,3545,3545,0
|
|
20250424,111200,122222777,3545,3535,3545,3535,163
|
|
20250424,111100,121646237,3535,3525,3535,3525,1268
|
|
20250424,111000,117176032,3525,3525,3525,3525,0
|
|
20250424,110900,117176032,3525,3525,3525,3525,600
|
|
20250424,110800,115061032,3525,3525,3525,3525,40
|
|
20250424,110700,114920032,3525,3525,3525,3525,0
|
|
20250424,110600,114920032,3525,3525,3525,3525,0
|
|
20250424,110500,114920032,3525,3525,3525,3525,0
|
|
20250424,110400,114920032,3525,3525,3525,3525,0
|
|
20250424,110300,114920032,3525,3525,3525,3525,140
|
|
20250424,110200,114426532,3525,3525,3525,3525,0
|
|
20250424,110100,114426532,3525,3525,3525,3525,0
|
|
20250424,110000,114426532,3525,3525,3525,3525,3
|
|
20250424,105900,114415957,3525,3525,3525,3525,0
|
|
20250424,105800,114415957,3525,3525,3525,3520,431
|
|
20250424,105700,112898647,3525,3525,3525,3525,158
|
|
20250424,105600,112341697,3525,3525,3525,3525,0
|
|
20250424,105500,112341697,3525,3525,3525,3525,20
|
|
20250424,105400,112271197,3525,3525,3525,3525,1233
|
|
20250424,105300,107924872,3550,3550,3550,3550,0
|
|
20250424,105200,107924872,3550,3550,3550,3550,0
|
|
20250424,105100,107924872,3550,3550,3550,3550,0
|
|
20250424,105000,107924872,3550,3550,3550,3550,0
|
|
20250424,104900,107924872,3550,3550,3550,3550,0
|
|
20250424,104800,107924872,3550,3535,3550,3535,2280
|
|
20250424,104700,99838262,3540,3540,3540,3540,0
|
|
20250424,104600,99838262,3540,3540,3540,3540,1
|
|
20250424,104500,99834722,3540,3540,3540,3540,69
|
|
20250424,104400,99590462,3535,3525,3535,3520,74
|
|
20250424,104300,99329582,3540,3530,3540,3530,463
|
|
20250424,104200,97691467,3520,3520,3520,3520,0
|
|
20250424,104100,97691467,3520,3520,3520,3520,5
|
|
20250424,104000,97673867,3530,3530,3530,3530,1
|
|
20250424,103900,97670337,3515,3515,3515,3515,329
|
|
20250424,103800,96513902,3515,3515,3515,3515,101
|
|
20250424,103700,96158887,3515,3515,3515,3515,0
|
|
20250424,103600,96158887,3515,3515,3515,3515,0
|
|
20250424,103500,96158887,3515,3515,3515,3515,120
|
|
20250424,103400,95737087,3520,3520,3520,3520,103
|
|
20250424,103300,95374527,3525,3525,3525,3525,3
|
|
20250424,103200,95363952,3530,3530,3530,3530,0
|
|
20250424,103100,95363952,3530,3530,3530,3530,0
|
|
20250424,103000,95363952,3530,3525,3530,3525,6
|
|
20250424,102900,95342787,3520,3515,3520,3510,1885
|
|
20250424,102800,88707612,3510,3510,3510,3510,48
|
|
20250424,102700,88539132,3500,3500,3500,3500,0
|
|
20250424,102600,88539132,3500,3500,3500,3500,0
|
|
20250424,102500,88539132,3500,3500,3500,3500,0
|
|
20250424,102400,88539132,3500,3505,3505,3500,42
|
|
20250424,102300,88391927,3500,3500,3500,3500,0
|
|
20250424,102200,88391927,3500,3495,3500,3495,629
|
|
20250424,102100,86191637,3490,3490,3490,3490,10
|
|
20250424,102000,86156737,3495,3495,3495,3495,0
|
|
20250424,101900,86156737,3495,3495,3495,3495,0
|
|
20250424,101800,86156737,3495,3495,3495,3495,0
|
|
20250424,101700,86156737,3495,3495,3495,3495,0
|
|
20250424,101600,86156737,3495,3495,3495,3495,0
|
|
20250424,101500,86156737,3495,3495,3495,3495,0
|
|
20250424,101400,86156737,3495,3495,3495,3495,0
|
|
20250424,101300,86156737,3495,3495,3495,3495,0
|
|
20250424,101200,86156737,3495,3495,3495,3495,23
|
|
20250424,101100,86076352,3495,3495,3495,3495,0
|
|
20250424,101000,86076352,3495,3495,3495,3495,0
|
|
20250424,100900,86076352,3495,3490,3495,3490,66
|
|
20250424,100800,85845902,3480,3480,3480,3480,0
|
|
20250424,100700,85845902,3480,3480,3480,3480,0
|
|
20250424,100600,85845902,3480,3480,3480,3480,0
|
|
20250424,100500,85845902,3480,3485,3485,3480,382
|
|
20250424,100400,84515257,3485,3485,3485,3485,0
|
|
20250424,100300,84515257,3485,3490,3490,3485,486
|
|
20250424,100200,82819552,3495,3495,3495,3495,4
|
|
20250424,100100,82805572,3500,3505,3505,3500,5
|
|
20250424,100000,82788062,3505,3500,3505,3500,501
|
|
20250424,095900,81034557,3500,3510,3510,3490,1533
|
|
20250424,095800,75673352,3520,3520,3520,3520,0
|
|
20250424,095700,75673352,3520,3520,3520,3520,0
|
|
20250424,095600,75673352,3520,3510,3520,3510,650
|
|
20250424,095500,73387862,3505,3510,3510,3505,31
|
|
20250424,095400,73279057,3510,3510,3510,3510,0
|
|
20250424,095300,73279057,3510,3510,3510,3510,0
|
|
20250424,095200,73279057,3510,3515,3515,3510,108
|
|
20250424,095100,72899457,3520,3520,3520,3520,0
|
|
20250424,095000,72899457,3520,3520,3520,3520,0
|
|
20250424,094900,72899457,3520,3520,3520,3520,300
|
|
20250424,094800,71843457,3530,3530,3530,3530,29
|
|
20250424,094700,71741087,3530,3530,3530,3530,0
|
|
20250424,094600,71741087,3530,3530,3530,3530,0
|
|
20250424,094500,71741087,3530,3530,3530,3530,0
|
|
20250424,094400,71741087,3530,3530,3530,3530,0
|
|
20250424,094300,71741087,3530,3530,3530,3515,9
|
|
20250424,094200,71709397,3530,3515,3530,3515,425
|
|
20250424,094100,70215507,3515,3515,3515,3515,0
|
|
20250424,094000,70215507,3515,3510,3515,3510,281
|
|
20250424,093900,69229192,3510,3510,3510,3510,359
|
|
20250424,093800,67969102,3510,3510,3510,3510,0
|
|
20250424,093700,67969102,3510,3510,3510,3510,305
|
|
20250424,093600,66898552,3510,3510,3510,3510,0
|
|
20250424,093500,66898552,3510,3510,3510,3510,367
|
|
20250424,093400,65610382,3505,3505,3505,3505,0
|
|
20250424,093300,65610382,3505,3505,3505,3490,317
|
|
20250424,093200,64499320,3505,3505,3505,3490,3049
|
|
20250424,093100,53835145,3510,3510,3510,3510,1
|
|
20250424,093000,53831635,3505,3505,3505,3505,20
|
|
20250424,092900,53761535,3505,3510,3510,3505,1405
|
|
20250424,092800,48836480,3510,3510,3510,3510,200
|
|
20250424,092700,48134480,3510,3515,3515,3510,828
|
|
20250424,092600,45227675,3515,3515,3515,3515,270
|
|
20250424,092500,44278625,3520,3525,3525,3520,1484
|
|
20250424,092400,39052260,3530,3530,3530,3530,151
|
|
20250424,092300,38519230,3525,3525,3525,3525,46
|
|
20250424,092200,38357080,3525,3525,3525,3525,66
|
|
20250424,092100,38124430,3525,3525,3525,3525,388
|
|
20250424,092000,36756730,3525,3525,3525,3525,1
|
|
20250424,091900,36753205,3520,3520,3520,3520,0
|
|
20250424,091800,36753205,3520,3520,3520,3520,151
|
|
20250424,091700,36221685,3520,3530,3530,3520,709
|
|
20250424,091600,33725805,3525,3525,3525,3525,0
|
|
20250424,091500,33725805,3525,3530,3535,3525,156
|
|
20250424,091400,33175885,3530,3530,3530,3530,159
|
|
20250424,091300,32614615,3535,3535,3535,3535,81
|
|
20250424,091200,32328280,3540,3540,3540,3540,0
|
|
20250424,091100,32328280,3540,3540,3540,3540,1
|
|
20250424,091000,32324740,3530,3530,3530,3530,599
|
|
20250424,090900,30210270,3535,3535,3535,3535,2
|
|
20250424,090800,30203200,3535,3550,3550,3535,445
|
|
20250424,090700,28628155,3550,3550,3550,3550,670
|
|
20250424,090600,26249655,3550,3545,3550,3540,1068
|
|
20250424,090500,22463595,3545,3545,3545,3545,544
|
|
20250424,090400,20535115,3545,3525,3545,3525,4679
|
|
20250424,090300,3984460,3525,3525,3525,3525,80
|
|
20250424,090200,3702460,3525,3525,3525,3525,60
|
|
20250424,090100,3490960,3525,3505,3525,3505,528
|
|
20250424,090000,1640300,3510,3520,3520,3510,466
|