590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,184700,3912602280,14920,14920,14920,14920,8050
|
|
20240425,184600,3912602280,14920,14920,14920,14920,0
|
|
20240425,184500,3912602280,14920,14920,14920,14920,0
|
|
20240425,184400,3912602280,14920,14920,14920,14920,0
|
|
20240425,184300,3912602280,14920,14920,14920,14920,0
|
|
20240425,184200,3912602280,14920,14920,14920,14920,0
|
|
20240425,184100,3912602280,14920,14920,14920,14920,0
|
|
20240425,184000,3912602280,14920,14920,14920,14920,0
|
|
20240425,183900,3912602280,14920,14920,14920,14920,0
|
|
20240425,183800,3912602280,14920,14920,14920,14920,0
|
|
20240425,183700,3912602280,14920,14920,14920,14920,0
|
|
20240425,183600,3912602280,14920,14920,14920,14920,0
|
|
20240425,183500,3912602280,14920,14920,14920,14920,0
|
|
20240425,183400,3912602280,14920,14920,14920,14920,0
|
|
20240425,183300,3912602280,14920,14920,14920,14920,0
|
|
20240425,183200,3912602280,14920,14920,14920,14920,0
|
|
20240425,183100,3912602280,14920,14920,14920,14920,0
|
|
20240425,183000,3912602280,14920,14920,14920,14920,0
|
|
20240425,182900,3912602280,14920,14920,14920,14920,0
|
|
20240425,182800,3912602280,14920,14920,14920,14920,0
|
|
20240425,182700,3912602280,14920,14920,14920,14920,0
|
|
20240425,182600,3912602280,14920,14920,14920,14920,0
|
|
20240425,182500,3912602280,14920,14920,14920,14920,0
|
|
20240425,182400,3912602280,14920,14920,14920,14920,0
|
|
20240425,182300,3912602280,14920,14920,14920,14920,0
|
|
20240425,182200,3912602280,14920,14920,14920,14920,0
|
|
20240425,182100,3912602280,14920,14920,14920,14920,0
|
|
20240425,182000,3912602280,14920,14920,14920,14920,0
|
|
20240425,181900,3912602280,14920,14920,14920,14920,0
|
|
20240425,181800,3912602280,14920,14920,14920,14920,0
|
|
20240425,181700,3912602280,14920,14920,14920,14920,8050
|
|
20240425,181600,3912602280,14920,14920,14920,14920,0
|
|
20240425,181500,3912602280,14920,14920,14920,14920,0
|
|
20240425,181400,3912602280,14920,14920,14920,14920,0
|
|
20240425,181300,3912602280,14920,14920,14920,14920,0
|
|
20240425,181200,3912602280,14920,14920,14920,14920,0
|
|
20240425,181100,3912602280,14920,14920,14920,14920,0
|
|
20240425,181000,3912602280,14920,14920,14920,14920,0
|
|
20240425,180900,3912602280,14920,14920,14920,14920,0
|
|
20240425,180800,3912602280,14920,14920,14920,14920,0
|
|
20240425,180700,3912602280,14920,14920,14920,14920,0
|
|
20240425,180600,3912602280,14920,14920,14920,14920,0
|
|
20240425,180500,3912602280,14920,14920,14920,14920,0
|
|
20240425,180400,3912602280,14920,14920,14920,14920,0
|
|
20240425,180300,3912602280,14920,14920,14920,14920,0
|
|
20240425,180200,3912602280,14920,14920,14920,14920,0
|
|
20240425,180100,3912602280,14920,14920,14920,14920,0
|
|
20240425,180000,3912602280,14920,14920,14920,14920,0
|
|
20240425,175900,3912602280,14920,14920,14920,14920,0
|
|
20240425,175800,3912602280,14920,14920,14920,14920,0
|
|
20240425,175700,3912602280,14920,14920,14920,14920,0
|
|
20240425,175600,3912602280,14920,14920,14920,14920,0
|
|
20240425,175500,3912602280,14920,14920,14920,14920,0
|
|
20240425,175400,3912602280,14920,14920,14920,14920,0
|
|
20240425,175300,3912602280,14920,14920,14920,14920,0
|
|
20240425,175200,3912602280,14920,14920,14920,14920,0
|
|
20240425,175100,3912602280,14920,14920,14920,14920,0
|
|
20240425,175000,3912602280,14920,14920,14920,14920,0
|
|
20240425,174900,3912602280,14920,14920,14920,14920,0
|
|
20240425,174800,3912602280,14920,14920,14920,14920,0
|
|
20240425,174700,3912602280,14920,14920,14920,14920,8050
|
|
20240425,174600,3912602280,14920,14920,14920,14920,0
|
|
20240425,174500,3912602280,14920,14920,14920,14920,0
|
|
20240425,174400,3912602280,14920,14920,14920,14920,0
|
|
20240425,174300,3912602280,14920,14920,14920,14920,0
|
|
20240425,174200,3912602280,14920,14920,14920,14920,0
|
|
20240425,174100,3912602280,14920,14920,14920,14920,0
|
|
20240425,174000,3912602280,14920,14920,14920,14920,0
|
|
20240425,173900,3912602280,14920,14920,14920,14920,0
|
|
20240425,173800,3912602280,14920,14920,14920,14920,0
|
|
20240425,173700,3912602280,14920,14920,14920,14920,0
|
|
20240425,173600,3912602280,14920,14920,14920,14920,0
|
|
20240425,173500,3912602280,14920,14920,14920,14920,0
|
|
20240425,173400,3912602280,14920,14920,14920,14920,0
|
|
20240425,173300,3912602280,14920,14920,14920,14920,0
|
|
20240425,173200,3912602280,14920,14920,14920,14920,0
|
|
20240425,173100,3912602280,14920,14920,14920,14920,0
|
|
20240425,173000,3912602280,14920,14920,14920,14920,0
|
|
20240425,172900,3912602280,14920,14920,14920,14920,0
|
|
20240425,172800,3912602280,14920,14920,14920,14920,0
|
|
20240425,172700,3912602280,14920,14920,14920,14920,0
|
|
20240425,172600,3912602280,14920,14920,14920,14920,0
|
|
20240425,172500,3912602280,14920,14920,14920,14920,0
|
|
20240425,172400,3912602280,14920,14920,14920,14920,0
|
|
20240425,172300,3912602280,14920,14920,14920,14920,0
|
|
20240425,172200,3912602280,14920,14920,14920,14920,0
|
|
20240425,172100,3912602280,14920,14920,14920,14920,0
|
|
20240425,172000,3912602280,14920,14920,14920,14920,0
|
|
20240425,171900,3912602280,14920,14920,14920,14920,0
|
|
20240425,171800,3912602280,14920,14920,14920,14920,0
|
|
20240425,171700,3912602280,14920,14920,14920,14920,8050
|
|
20240425,171600,3912602280,14920,14920,14920,14920,0
|
|
20240425,171500,3912602280,14920,14920,14920,14920,0
|
|
20240425,171400,3912602280,14920,14920,14920,14920,0
|
|
20240425,171300,3912602280,14920,14920,14920,14920,0
|
|
20240425,171200,3912602280,14920,14920,14920,14920,0
|
|
20240425,171100,3912602280,14920,14920,14920,14920,0
|
|
20240425,171000,3912602280,14920,14920,14920,14920,0
|
|
20240425,170900,3912602280,14920,14920,14920,14920,0
|
|
20240425,170800,3912602280,14920,14920,14920,14920,0
|
|
20240425,170700,3912602280,14920,14920,14920,14920,0
|
|
20240425,170600,3912602280,14920,14920,14920,14920,0
|
|
20240425,170500,3912602280,14920,14920,14920,14920,0
|
|
20240425,170400,3912602280,14920,14920,14920,14920,0
|
|
20240425,170300,3912602280,14920,14920,14920,14920,0
|
|
20240425,170200,3912602280,14920,14920,14920,14920,0
|
|
20240425,170100,3912602280,14920,14920,14920,14920,0
|
|
20240425,170000,3912602280,14920,14920,14920,14920,0
|
|
20240425,165900,3912602280,14920,14920,14920,14920,0
|
|
20240425,165800,3912602280,14920,14920,14920,14920,0
|
|
20240425,165700,3912602280,14920,14920,14920,14920,0
|
|
20240425,165600,3912602280,14920,14920,14920,14920,0
|
|
20240425,165500,3912602280,14920,14920,14920,14920,0
|
|
20240425,165400,3912602280,14920,14920,14920,14920,0
|
|
20240425,165300,3912602280,14920,14920,14920,14920,0
|
|
20240425,165200,3912602280,14920,14920,14920,14920,0
|
|
20240425,165100,3912602280,14920,14920,14920,14920,0
|
|
20240425,165000,3912602280,14920,14920,14920,14920,0
|
|
20240425,164900,3912602280,14920,14920,14920,14920,0
|
|
20240425,164800,3912602280,14920,14920,14920,14920,0
|
|
20240425,164700,3912602280,14920,14920,14920,14920,8050
|
|
20240425,164600,3912602280,14920,14920,14920,14920,0
|
|
20240425,164500,3912602280,14920,14920,14920,14920,0
|
|
20240425,164400,3912602280,14920,14920,14920,14920,0
|
|
20240425,164300,3912602280,14920,14920,14920,14920,0
|
|
20240425,164200,3912602280,14920,14920,14920,14920,0
|
|
20240425,164100,3912602280,14920,14920,14920,14920,0
|
|
20240425,164000,3912602280,14920,14920,14920,14920,0
|
|
20240425,163900,3912602280,14920,14920,14920,14920,0
|
|
20240425,163800,3912602280,14920,14920,14920,14920,0
|
|
20240425,163700,3912602280,14920,14920,14920,14920,0
|
|
20240425,163600,3912602280,14920,14920,14920,14920,0
|
|
20240425,163500,3912602280,14920,14920,14920,14920,0
|
|
20240425,163400,3912602280,14920,14920,14920,14920,0
|
|
20240425,163300,3912602280,14920,14920,14920,14920,0
|
|
20240425,163200,3912602280,14920,14920,14920,14920,0
|
|
20240425,163100,3912602280,14920,14920,14920,14920,0
|
|
20240425,163000,3912602280,14920,14920,14920,14920,0
|
|
20240425,162900,3912602280,14920,14920,14920,14920,0
|
|
20240425,162800,3912602280,14920,14920,14920,14920,0
|
|
20240425,162700,3912602280,14920,14920,14920,14920,0
|
|
20240425,162600,3912602280,14920,14920,14920,14920,0
|
|
20240425,162500,3912602280,14920,14920,14920,14920,0
|
|
20240425,162400,3912602280,14920,14920,14920,14920,0
|
|
20240425,162300,3912602280,14920,14920,14920,14920,0
|
|
20240425,162200,3912602280,14920,14920,14920,14920,0
|
|
20240425,162100,3912602280,14920,14920,14920,14920,0
|
|
20240425,162000,3912602280,14920,14920,14920,14920,0
|
|
20240425,161900,3912602280,14920,14920,14920,14920,0
|
|
20240425,161800,3912602280,14920,14920,14920,14920,0
|
|
20240425,161700,3912602280,14920,14920,14920,14920,8050
|
|
20240425,161600,3912602280,14920,14920,14920,14920,0
|
|
20240425,161500,3912602280,14920,14920,14920,14920,0
|
|
20240425,161400,3912602280,14920,14920,14920,14920,0
|
|
20240425,161300,3912602280,14920,14920,14920,14920,0
|
|
20240425,161200,3912602280,14920,14920,14920,14920,0
|
|
20240425,161100,3912602280,14920,14920,14920,14920,0
|
|
20240425,161000,3912602280,14920,14920,14920,14920,0
|
|
20240425,160900,3912602280,14920,14920,14920,14920,0
|
|
20240425,160800,3912602280,14920,14920,14920,14920,0
|
|
20240425,160700,3912602280,14920,14920,14920,14920,0
|
|
20240425,160600,3912602280,14920,14920,14920,14920,0
|
|
20240425,160500,3912602280,14920,14920,14920,14920,0
|
|
20240425,160400,3912602280,14920,14920,14920,14920,0
|
|
20240425,160300,3912602280,14920,14920,14920,14920,0
|
|
20240425,160200,3912602280,14920,14920,14920,14920,0
|
|
20240425,160100,3912602280,14920,14920,14920,14920,0
|
|
20240425,160000,3912602280,14920,14920,14920,14920,0
|
|
20240425,155900,3912602280,14920,14920,14920,14920,0
|
|
20240425,155800,3912602280,14920,14920,14920,14920,0
|
|
20240425,155700,3912602280,14920,14920,14920,14920,0
|
|
20240425,155600,3912602280,14920,14920,14920,14920,0
|
|
20240425,155500,3912602280,14920,14920,14920,14920,0
|
|
20240425,155400,3912602280,14920,14920,14920,14920,0
|
|
20240425,155300,3912602280,14920,14920,14920,14920,0
|
|
20240425,155200,3912602280,14920,14920,14920,14920,0
|
|
20240425,155100,3912602280,14920,14920,14920,14920,0
|
|
20240425,155000,3912602280,14920,14920,14920,14920,0
|
|
20240425,154900,3912602280,14920,14920,14920,14920,0
|
|
20240425,154800,3912602280,14920,14920,14920,14920,0
|
|
20240425,154700,3912602280,14920,14920,14920,14920,8050
|
|
20240425,154600,3912602280,14920,14920,14920,14920,0
|
|
20240425,154500,3912602280,14920,14920,14920,14920,0
|
|
20240425,154400,3912602280,14920,14920,14920,14920,0
|
|
20240425,154300,3912602280,14920,14920,14920,14920,0
|
|
20240425,154200,3912602280,14920,14920,14920,14920,0
|
|
20240425,154100,3912602280,14920,14920,14920,14920,0
|
|
20240425,154000,3912602280,14920,14920,14920,14920,0
|
|
20240425,153900,3912602280,14920,14920,14920,14920,0
|
|
20240425,153800,3912602280,14920,14920,14920,14920,0
|
|
20240425,153700,3912602280,14920,14920,14920,14920,0
|
|
20240425,153600,3912602280,14920,14920,14920,14920,0
|
|
20240425,153500,3912602280,14920,14920,14920,14920,0
|
|
20240425,153400,3912602280,14920,14920,14920,14920,0
|
|
20240425,153300,3912602280,14920,14920,14920,14920,0
|
|
20240425,153200,3912602280,14920,14920,14920,14920,0
|
|
20240425,153100,3912602280,14920,14920,14920,14920,0
|
|
20240425,153000,3912602280,14920,14920,14920,14920,8050
|
|
20240425,152900,3792496280,14940,14940,14940,14940,0
|
|
20240425,152800,3792496280,14940,14940,14940,14940,0
|
|
20240425,152700,3792496280,14940,14940,14940,14940,0
|
|
20240425,152600,3792496280,14940,14940,14940,14940,0
|
|
20240425,152500,3792496280,14940,14940,14940,14940,0
|
|
20240425,152400,3792496280,14940,14940,14940,14940,0
|
|
20240425,152300,3792496280,14940,14940,14940,14940,0
|
|
20240425,152200,3792496280,14940,14940,14940,14940,0
|
|
20240425,152100,3792496280,14940,14940,14940,14940,0
|
|
20240425,152000,3792496280,14940,14940,14940,14940,0
|
|
20240425,151900,3792496280,14940,14950,14950,14940,413
|
|
20240425,151800,3786322670,14950,14950,14950,14950,14
|
|
20240425,151700,3786113370,14940,14940,14950,14940,132
|
|
20240425,151600,3784140420,14950,14920,14950,14920,359
|
|
20240425,151500,3778780410,14930,14950,14950,14930,208
|
|
20240425,151400,3775674460,14930,14940,14960,14930,834
|
|
20240425,151300,3763218440,14930,14960,14960,14930,287
|
|
20240425,151200,3758930190,14960,14970,14970,14950,803
|
|
20240425,151100,3746917250,14960,14970,14970,14950,223
|
|
20240425,151000,3743582940,14970,14960,14970,14960,710
|
|
20240425,150900,3732954450,14970,14970,14970,14960,818
|
|
20240425,150800,3720717020,14970,14960,14970,14930,504
|
|
20240425,150700,3713177120,14960,14920,14960,14920,206
|
|
20240425,150600,3710103040,14960,14950,14960,14920,45
|
|
20240425,150500,3709430600,14950,14970,14970,14920,2445
|
|
20240425,150400,3672921000,14970,14950,14970,14940,508
|
|
20240425,150300,3665326540,14950,14950,14950,14940,20
|
|
20240425,150200,3665027610,14950,14930,14950,14930,214
|
|
20240425,150100,3661832460,14930,14950,14950,14920,1338
|
|
20240425,150000,3641851520,14950,14950,14960,14950,85
|
|
20240425,145900,3640580740,14960,14950,14960,14950,415
|
|
20240425,145800,3634375410,14970,14950,14970,14950,367
|
|
20240425,145700,3628885530,14960,14940,14960,14940,172
|
|
20240425,145600,3626312630,14940,14940,14950,14940,271
|
|
20240425,145500,3622261360,14940,14960,14960,14940,667
|
|
20240425,145400,3612291250,14950,14950,14960,14950,137
|
|
20240425,145300,3610243080,14950,14950,14950,14950,225
|
|
20240425,145200,3606879330,14950,14950,14950,14950,523
|
|
20240425,145100,3599060480,14950,14960,14960,14950,156
|
|
20240425,145000,3596726880,14960,14970,14970,14960,206
|
|
20240425,144900,3593644120,14970,14970,14970,14960,59
|
|
20240425,144800,3592761110,14970,14960,14980,14960,483
|
|
20240425,144700,3585530660,14970,14970,14970,14970,35
|
|
20240425,144600,3585006710,14960,14960,14970,14960,272
|
|
20240425,144500,3580936850,14960,14960,14970,14960,114
|
|
20240425,144400,3579231310,14960,14970,14970,14960,298
|
|
20240425,144300,3574772960,14970,14960,14970,14960,173
|
|
20240425,144200,3572183280,14970,14970,14970,14960,649
|
|
20240425,144100,3562469780,14970,14970,14970,14960,556
|
|
20240425,144000,3554150380,14960,14970,14970,14960,310
|
|
20240425,143900,3549512280,14970,14960,14970,14960,90
|
|
20240425,143800,3548165870,14960,14960,14960,14960,34
|
|
20240425,143700,3547657230,14960,14960,14970,14960,316
|
|
20240425,143600,3542929860,14960,14970,14970,14960,549
|
|
20240425,143500,3534711450,14970,14970,14970,14970,207
|
|
20240425,143400,3531612660,14970,14970,14970,14970,93
|
|
20240425,143300,3530220450,14970,14970,14990,14960,823
|
|
20240425,143200,3517892240,14960,14960,14960,14960,19
|
|
20240425,143100,3517608000,14960,14960,14960,14960,225
|
|
20240425,143000,3514242000,14970,14960,14970,14960,274
|
|
20240425,142900,3510140460,14970,14970,14970,14970,27
|
|
20240425,142800,3509736270,14970,14970,14970,14970,213
|
|
20240425,142700,3506547660,14970,14970,14970,14970,504
|
|
20240425,142600,3499002780,14970,14960,14970,14960,288
|
|
20240425,142500,3494693470,14970,14970,14970,14970,195
|
|
20240425,142400,3491774320,14970,14960,14970,14960,1153
|
|
20240425,142300,3474525100,14960,14970,14970,14960,142
|
|
20240425,142200,3472399430,14960,14970,14970,14960,292
|
|
20240425,142100,3468028250,14970,14960,14970,14960,138
|
|
20240425,142000,3465962460,14970,14970,14970,14970,116
|
|
20240425,141900,3464225940,14970,14960,14970,14960,264
|
|
20240425,141800,3460276020,14970,14970,14970,14970,13
|
|
20240425,141700,3460081410,14970,14960,14970,14960,601
|
|
20240425,141600,3451085350,14960,14970,14980,14960,537
|
|
20240425,141500,3443044140,14970,14980,14980,14970,1382
|
|
20240425,141400,3422355140,14980,14970,14980,14970,8
|
|
20240425,141300,3422235370,14970,14970,14970,14970,192
|
|
20240425,141200,3419361130,14980,14980,14990,14980,766
|
|
20240425,141100,3407885980,14980,14980,14980,14980,0
|
|
20240425,141000,3407885980,14980,14980,14980,14980,200
|
|
20240425,140900,3404889980,14990,14980,14990,14980,38
|
|
20240425,140800,3404320710,14980,14990,14990,14980,296
|
|
20240425,140700,3399886160,14980,14990,14990,14980,23
|
|
20240425,140600,3399541470,14980,14980,14980,14980,216
|
|
20240425,140500,3396305790,14980,14990,14990,14980,258
|
|
20240425,140400,3392438490,14980,14980,14980,14980,228
|
|
20240425,140300,3389023050,14990,14980,14990,14980,54
|
|
20240425,140200,3388213660,14990,14990,14990,14990,48
|
|
20240425,140100,3387494140,14990,14980,14990,14980,289
|
|
20240425,140000,3383164330,14990,14990,14990,14990,461
|
|
20240425,135900,3376253940,14990,15000,15000,14990,250
|
|
20240425,135800,3372505950,14990,14990,15000,14990,56
|
|
20240425,135700,3371666330,15000,15000,15000,14990,163
|
|
20240425,135600,3369222340,15010,15000,15010,15000,362
|
|
20240425,135500,3363788820,15000,14990,15000,14990,368
|
|
20240425,135400,3358270740,15000,15000,15010,15000,980
|
|
20240425,135300,3343570730,15000,15010,15010,15000,41
|
|
20240425,135200,3342955380,15000,15000,15010,15000,261
|
|
20240425,135100,3339039990,15000,15010,15010,15000,30
|
|
20240425,135000,3338589790,15010,15000,15010,15000,287
|
|
20240425,134900,3334284370,15010,15010,15010,15010,52
|
|
20240425,134800,3333503850,15010,15010,15010,15000,199
|
|
20240425,134700,3330517030,15010,15020,15020,15010,187
|
|
20240425,134600,3327709160,15010,15000,15010,15000,1298
|
|
20240425,134500,3308238030,15000,15010,15020,15000,1195
|
|
20240425,134400,3290307110,15010,15010,15010,15010,0
|
|
20240425,134300,3290307110,15010,15010,15010,15010,214
|
|
20240425,134200,3287094970,15020,15010,15020,15010,15
|
|
20240425,134100,3286869720,15010,15010,15010,15010,219
|
|
20240425,134000,3283582530,15020,15020,15020,15010,36
|
|
20240425,133900,3283041910,15010,15020,15020,15010,256
|
|
20240425,133800,3279198880,15010,15010,15010,15010,7
|
|
20240425,133700,3279093810,15010,15020,15020,15010,556
|
|
20240425,133600,3270744680,15020,15030,15030,15020,896
|
|
20240425,133500,3257278680,15020,15010,15030,15010,10334
|
|
20240425,133400,3102057820,15000,15000,15000,15000,280
|
|
20240425,133300,3097857820,15000,15000,15000,15000,50
|
|
20240425,133200,3097107820,15000,15000,15000,15000,3256
|
|
20240425,133100,3048267820,15000,15010,15010,14990,1967
|
|
20240425,133000,3018762840,15000,15000,15010,15000,265
|
|
20240425,132900,3014787160,15000,15010,15010,15000,54
|
|
20240425,132800,3013976770,15010,15010,15010,15000,279
|
|
20240425,132700,3009791390,15000,15010,15010,15000,53
|
|
20240425,132600,3008995930,15010,15000,15010,15000,1744
|
|
20240425,132500,2982832450,15000,15000,15010,15000,64
|
|
20240425,132400,2981872280,15000,15010,15010,15000,14
|
|
20240425,132300,2981662230,15020,15000,15020,15000,151
|
|
20240425,132200,2979395470,15000,15000,15000,15000,1
|
|
20240425,132100,2979380470,15000,15000,15000,15000,239
|
|
20240425,132000,2975795470,15000,15000,15000,15000,0
|
|
20240425,131900,2975795470,15000,15000,15000,15000,232
|
|
20240425,131800,2972315470,15000,15010,15010,15000,73
|
|
20240425,131700,2971219920,15010,15010,15020,15000,473
|
|
20240425,131600,2964119790,15010,15010,15010,15010,36
|
|
20240425,131500,2963579430,15010,15020,15020,15010,170
|
|
20240425,131400,2961026120,15020,15020,15030,15020,427
|
|
20240425,131300,2954612480,15020,15010,15030,15010,526
|
|
20240425,131200,2946713710,15020,15020,15020,15020,165
|
|
20240425,131100,2944235410,15020,15020,15020,15020,8
|
|
20240425,131000,2944115250,15010,15010,15010,15010,205
|
|
20240425,130900,2941038200,15010,15010,15010,15010,8
|
|
20240425,130800,2940918120,15010,15020,15020,15010,206
|
|
20240425,130700,2937824040,15020,15010,15020,15010,745
|
|
20240425,130600,2926641510,15010,15000,15010,15000,124
|
|
20240425,130500,2924780490,15000,15000,15000,15000,199
|
|
20240425,130400,2921795490,15000,15000,15000,15000,6
|
|
20240425,130300,2921705490,15010,15030,15030,15010,181
|
|
20240425,130200,2918988380,15030,15010,15030,15010,515
|
|
20240425,130100,2911250330,15010,15020,15020,15010,213
|
|
20240425,130000,2908053100,15010,15010,15010,15010,13
|
|
20240425,125900,2907857970,15010,15020,15020,15010,67
|
|
20240425,125800,2906851790,15030,15010,15030,15010,115
|
|
20240425,125700,2905123950,15020,15010,15030,15010,1791
|
|
20240425,125600,2878219490,15000,15000,15000,15000,229
|
|
20240425,125500,2874784490,15010,15000,15010,15000,12
|
|
20240425,125400,2874604380,15010,15000,15010,15000,678
|
|
20240425,125300,2864429670,15000,15000,15000,15000,0
|
|
20240425,125200,2864429670,15000,15000,15000,15000,410
|
|
20240425,125100,2858279670,15010,15010,15010,15000,222
|
|
20240425,125000,2854948380,15010,15010,15010,15010,209
|
|
20240425,124900,2851811290,15010,15010,15010,15010,48
|
|
20240425,124800,2851090810,15010,15020,15020,15010,25
|
|
20240425,124700,2850715450,15020,15010,15020,15010,19
|
|
20240425,124600,2850430140,15020,15010,15020,15010,63
|
|
20240425,124500,2849483890,15020,15030,15030,15010,307
|
|
20240425,124400,2844874980,15030,15020,15030,15020,46
|
|
20240425,124300,2844183900,15030,15020,15030,15020,467
|
|
20240425,124200,2837167560,15020,15020,15020,15020,0
|
|
20240425,124100,2837167560,15020,15010,15020,15010,1648
|
|
20240425,124000,2812423660,15010,15010,15020,15010,49
|
|
20240425,123900,2811688120,15020,15020,15020,15020,636
|
|
20240425,123800,2802135400,15010,15020,15030,15010,389
|
|
20240425,123700,2796294570,15010,15020,15030,15010,90
|
|
20240425,123600,2794942900,15020,15020,15020,15010,245
|
|
20240425,123500,2791265220,15020,15030,15030,15020,927
|
|
20240425,123400,2777341210,15020,15020,15030,15020,254
|
|
20240425,123300,2773525860,15030,15040,15040,15030,943
|
|
20240425,123200,2759352560,15040,15030,15040,15030,540
|
|
20240425,123100,2751233460,15030,15030,15040,15030,129
|
|
20240425,123000,2749294580,15030,15040,15040,15030,7
|
|
20240425,122900,2749189360,15030,15030,15030,15030,232
|
|
20240425,122800,2745702400,15030,15030,15030,15030,8
|
|
20240425,122700,2745582160,15030,15030,15040,15030,645
|
|
20240425,122600,2735887710,15030,15030,15030,15030,46
|
|
20240425,122500,2735196330,15030,15030,15040,15030,402
|
|
20240425,122400,2729152240,15040,15030,15040,15030,38
|
|
20240425,122300,2728580750,15030,15030,15030,15030,237
|
|
20240425,122200,2725018640,15030,15030,15030,15030,112
|
|
20240425,122100,2723335280,15030,15030,15030,15030,381
|
|
20240425,122000,2717608850,15030,15040,15040,15030,268
|
|
20240425,121900,2713580170,15040,15050,15050,15040,104
|
|
20240425,121800,2712015510,15040,15040,15040,15040,293
|
|
20240425,121700,2707608790,15040,15030,15040,15030,260
|
|
20240425,121600,2703699930,15030,15030,15030,15030,206
|
|
20240425,121500,2700603750,15030,15030,15030,15030,23
|
|
20240425,121400,2700258060,15030,15030,15040,15030,324
|
|
20240425,121300,2695388020,15040,15030,15040,15030,11
|
|
20240425,121200,2695222680,15030,15040,15040,15030,16
|
|
20240425,121100,2694982100,15040,15040,15040,15030,252
|
|
20240425,121000,2691194020,15040,15040,15040,15040,6
|
|
20240425,120900,2691103780,15040,15050,15050,15030,217
|
|
20240425,120800,2687839990,15050,15050,15060,15050,50
|
|
20240425,120700,2687087090,15050,15040,15050,15040,959
|
|
20240425,120600,2672656220,15050,15040,15050,15040,57
|
|
20240425,120500,2671798930,15040,15040,15040,15040,288
|
|
20240425,120400,2667467410,15050,15040,15050,15040,244
|
|
20240425,120300,2663796340,15040,15040,15040,15040,16
|
|
20240425,120200,2663555700,15040,15040,15040,15040,313
|
|
20240425,120100,2658848180,15040,15040,15040,15040,606
|
|
20240425,120000,2649733940,15040,15050,15050,15040,353
|
|
20240425,115900,2644423350,15050,15030,15050,15030,8
|
|
20240425,115800,2644303090,15030,15030,15060,15030,1647
|
|
20240425,115700,2619521240,15030,15030,15030,15030,0
|
|
20240425,115600,2619521240,15030,15030,15050,15030,513
|
|
20240425,115500,2611806420,15040,15030,15040,15030,11
|
|
20240425,115400,2611640990,15030,15030,15040,15030,15
|
|
20240425,115300,2611415530,15030,15030,15030,15030,206
|
|
20240425,115200,2608319350,15030,15030,15030,15030,905
|
|
20240425,115100,2594717200,15030,15040,15040,15030,90
|
|
20240425,115000,2593363670,15040,15040,15050,15040,27
|
|
20240425,114900,2592957490,15040,15030,15040,15030,463
|
|
20240425,114800,2585995970,15030,15030,15030,15030,1396
|
|
20240425,114700,2565014090,15030,15030,15030,15030,231
|
|
20240425,114600,2561542160,15030,15030,15030,15030,0
|
|
20240425,114500,2561542160,15030,15030,15030,15030,26
|
|
20240425,114400,2561151380,15040,15050,15050,15040,361
|
|
20240425,114300,2555718790,15050,15050,15050,15050,166
|
|
20240425,114200,2553220490,15050,15060,15060,15050,495
|
|
20240425,114100,2545770520,15060,15060,15060,15050,23
|
|
20240425,114000,2545424210,15050,15050,15060,15050,283
|
|
20240425,113900,2541164390,15060,15060,15060,15050,261
|
|
20240425,113800,2537234070,15060,15070,15070,15060,715
|
|
20240425,113700,2526466070,15060,15040,15060,15040,4182
|
|
20240425,113600,2463497090,15050,15030,15050,15030,2785
|
|
20240425,113500,2421605970,15030,15030,15030,15030,392
|
|
20240425,113400,2415714210,15040,15020,15040,15020,402
|
|
20240425,113300,2409672860,15020,15020,15020,15020,216
|
|
20240425,113200,2406428540,15020,15030,15030,15020,263
|
|
20240425,113100,2402477650,15030,15040,15040,15030,282
|
|
20240425,113000,2398238510,15040,15040,15040,15040,150
|
|
20240425,112900,2395982510,15040,15040,15040,15030,60
|
|
20240425,112800,2395080190,15040,15040,15050,15040,83
|
|
20240425,112700,2393831850,15040,15040,15040,15030,186
|
|
20240425,112600,2391034480,15050,15040,15050,15040,120
|
|
20240425,112500,2389229570,15040,15040,15040,15030,180
|
|
20240425,112400,2386522830,15040,15040,15040,15030,454
|
|
20240425,112300,2379696590,15040,15040,15040,15040,60
|
|
20240425,112200,2378794190,15040,15050,15050,15040,23
|
|
20240425,112100,2378448120,15050,15050,15050,15050,651
|
|
20240425,112000,2368650570,15050,15040,15060,15030,11602
|
|
20240425,111900,2194144430,15040,15040,15040,15040,3
|
|
20240425,111800,2194099310,15050,15040,15050,15030,325
|
|
20240425,111700,2189211450,15040,15040,15040,15040,161
|
|
20240425,111600,2186790010,15040,15040,15050,15040,321
|
|
20240425,111500,2181961990,15050,15040,15050,15040,203
|
|
20240425,111400,2178908840,15050,15050,15050,15040,180
|
|
20240425,111300,2176200100,15050,15040,15050,15040,319
|
|
20240425,111200,2171401280,15040,15050,15050,15040,286
|
|
20240425,111100,2167097410,15050,15050,15060,15050,529
|
|
20240425,111000,2159134950,15060,15070,15070,15060,491
|
|
20240425,110900,2151739810,15070,15040,15070,15030,7533
|
|
20240425,110800,2038278770,15040,15030,15040,15030,5172
|
|
20240425,110700,1960543410,15040,15040,15040,15030,126
|
|
20240425,110600,1958648590,15040,15040,15040,15040,203
|
|
20240425,110500,1955595470,15040,15030,15040,15030,83
|
|
20240425,110400,1954347230,15020,15040,15040,15020,349
|
|
20240425,110300,1949100390,15040,15040,15040,15030,177
|
|
20240425,110200,1946438710,15030,15030,15040,15030,386
|
|
20240425,110100,1940637030,15040,15030,15040,15030,167
|
|
20240425,110000,1938125590,15040,15050,15050,15040,662
|
|
20240425,105900,1928168900,15050,15040,15050,15040,247
|
|
20240425,105800,1924451660,15050,15040,15050,15040,58
|
|
20240425,105700,1923579330,15040,15050,15050,15040,199
|
|
20240425,105600,1920586310,15050,15060,15060,15050,24
|
|
20240425,105500,1920225100,15060,15050,15060,15050,234
|
|
20240425,105400,1916703390,15060,15040,15070,15040,6531
|
|
20240425,105300,1818403860,15040,15030,15050,15030,3961
|
|
20240425,105200,1758860420,15030,15010,15030,15010,612
|
|
20240425,105100,1749667950,15010,15000,15020,15000,229
|
|
20240425,105000,1746230700,15000,15010,15020,15000,253
|
|
20240425,104900,1742433120,15010,15010,15020,15010,405
|
|
20240425,104800,1736353380,15010,15000,15020,15000,210
|
|
20240425,104700,1733200400,15000,15030,15030,15000,994
|
|
20240425,104600,1718283600,15030,15020,15030,15000,1982
|
|
20240425,104500,1688533780,15020,15020,15020,15020,211
|
|
20240425,104400,1685364560,15020,15040,15040,15020,153
|
|
20240425,104300,1683064940,15030,15030,15030,15030,24
|
|
20240425,104200,1682704220,15030,15030,15040,15030,266
|
|
20240425,104100,1678705920,15030,15030,15030,15030,5
|
|
20240425,104000,1678630770,15030,15030,15040,15030,26
|
|
20240425,103900,1678239960,15030,15020,15040,15020,1879
|
|
20240425,103800,1650011320,15010,15010,15010,15010,42
|
|
20240425,103700,1649380900,15010,15020,15020,15010,693
|
|
20240425,103600,1638974100,15030,15020,15030,15020,48
|
|
20240425,103500,1638253130,15020,15030,15040,15020,133
|
|
20240425,103400,1636254570,15030,15030,15030,15030,373
|
|
20240425,103300,1630648380,15030,15030,15040,15030,235
|
|
20240425,103200,1627116060,15030,15050,15050,15020,337
|
|
20240425,103100,1622048150,15040,15040,15040,15040,75
|
|
20240425,103000,1620920150,15050,15010,15050,15010,1408
|
|
20240425,102900,1599754210,15010,14990,15010,14990,102
|
|
20240425,102800,1598223440,14990,15000,15010,14990,333
|
|
20240425,102700,1593228070,14990,15000,15000,14990,310
|
|
20240425,102600,1588580850,15010,15000,15010,14990,880
|
|
20240425,102500,1575380880,15000,15000,15000,15000,237
|
|
20240425,102400,1571825880,15000,15000,15010,15000,2202
|
|
20240425,102300,1538794750,15000,15000,15000,15000,1234
|
|
20240425,102200,1520284750,15000,15000,15010,15000,47
|
|
20240425,102100,1519579550,15010,15010,15010,15010,226
|
|
20240425,102000,1516187290,15010,15010,15010,15010,110
|
|
20240425,101900,1514536190,15020,15010,15020,15010,226
|
|
20240425,101800,1511143920,15010,15000,15020,15000,311
|
|
20240425,101700,1506476870,15000,15000,15000,15000,1045
|
|
20240425,101600,1490801870,15000,15020,15020,15000,1117
|
|
20240425,101500,1474030960,15010,15020,15020,15010,835
|
|
20240425,101400,1461491590,15020,15020,15030,15020,65
|
|
20240425,101300,1460515280,15020,15030,15030,15020,158
|
|
20240425,101200,1458141610,15020,15030,15030,15020,218
|
|
20240425,101100,1454867240,15020,15020,15020,15020,82
|
|
20240425,101000,1453635600,15020,15020,15020,15020,298
|
|
20240425,100900,1449159640,15020,15020,15020,15020,26
|
|
20240425,100800,1448769120,15020,15020,15040,15020,537
|
|
20240425,100700,1440698140,15020,15010,15020,15010,279
|
|
20240425,100600,1436508380,15020,15030,15030,15020,208
|
|
20240425,100500,1433382460,15030,15040,15040,15030,68
|
|
20240425,100400,1432360300,15040,15030,15040,15010,133
|
|
20240425,100300,1430361580,15020,15020,15030,15020,254
|
|
20240425,100200,1426545990,15020,15010,15020,15010,75
|
|
20240425,100100,1425419660,15010,15030,15030,15010,384
|
|
20240425,100000,1419654010,15030,15020,15030,15010,502
|
|
20240425,095900,1412118220,15010,15020,15020,15010,294
|
|
20240425,095800,1407705170,15020,15020,15020,15010,294
|
|
20240425,095700,1403289430,15020,15020,15020,15020,254
|
|
20240425,095600,1399474350,15030,15020,15030,15010,1847
|
|
20240425,095500,1371743610,15020,15030,15040,15020,1593
|
|
20240425,095400,1347800880,15040,15030,15040,15030,194
|
|
20240425,095300,1344884970,15040,15030,15040,15030,675
|
|
20240425,095200,1334739550,15030,15060,15060,15030,2127
|
|
20240425,095100,1302747490,15060,15070,15070,15060,1850
|
|
20240425,095000,1274868240,15070,15070,15080,15070,217
|
|
20240425,094900,1271598020,15070,15080,15080,15070,292
|
|
20240425,094800,1267194890,15080,15070,15080,15070,1827
|
|
20240425,094700,1239656690,15070,15080,15080,15060,329
|
|
20240425,094600,1234700120,15070,15080,15080,15050,2284
|
|
20240425,094500,1200279550,15080,15080,15080,15070,699
|
|
20240425,094400,1189739630,15070,15080,15080,15070,561
|
|
20240425,094300,1181281510,15080,15050,15080,15050,3340
|
|
20240425,094200,1130960360,15060,15050,15060,15040,295
|
|
20240425,094100,1126520690,15050,15060,15060,15050,72
|
|
20240425,094000,1125436990,15050,15070,15080,15050,675
|
|
20240425,093900,1115270020,15070,15030,15070,15030,11107
|
|
20240425,093800,947958010,15040,15030,15050,15030,31
|
|
20240425,093700,947491800,15040,15020,15040,15020,192
|
|
20240425,093600,944606720,15020,15040,15050,15020,454
|
|
20240425,093500,937779570,15050,15020,15050,15020,803
|
|
20240425,093400,925709410,15020,15030,15030,15020,313
|
|
20240425,093300,921006050,15030,15020,15030,15020,474
|
|
20240425,093200,913883690,15020,15040,15040,15020,170
|
|
20240425,093100,911328920,15030,15050,15050,15030,2432
|
|
20240425,093000,874750640,15040,15060,15060,15020,603
|
|
20240425,092900,865676090,15050,15050,15060,15010,1015
|
|
20240425,092800,850398460,15020,15000,15050,15000,26659
|
|
20240425,092700,449501470,15000,15000,15000,14980,735
|
|
20240425,092600,438484470,15000,15000,15000,14980,1076
|
|
20240425,092500,422348630,14990,15000,15010,14990,1417
|
|
20240425,092400,401089660,15000,14980,15000,14980,533
|
|
20240425,092300,393096350,14990,15000,15010,14990,3446
|
|
20240425,092200,341411460,15000,14990,15000,14990,128
|
|
20240425,092100,339492640,14990,14990,14990,14980,335
|
|
20240425,092000,334471000,14990,14990,15000,14980,178
|
|
20240425,091900,331802680,15000,14990,15030,14990,4251
|
|
20240425,091800,268030890,15000,14970,15000,14960,3214
|
|
20240425,091700,219840820,14960,14950,14970,14950,157
|
|
20240425,091600,217492130,14960,14930,14960,14920,334
|
|
20240425,091500,212505040,14930,14950,14950,14930,443
|
|
20240425,091400,205886210,14950,14950,14960,14950,357
|
|
20240425,091300,200548850,14950,14910,14960,14910,982
|
|
20240425,091200,185883550,14920,14870,14920,14870,614
|
|
20240425,091100,176734030,14870,14900,14900,14870,342
|
|
20240425,091000,171644960,14900,14870,14900,14860,1470
|
|
20240425,090900,149780310,14880,14880,14880,14870,676
|
|
20240425,090800,139721760,14880,14880,14910,14880,355
|
|
20240425,090700,134434170,14880,14910,14910,14880,358
|
|
20240425,090600,129099220,14910,14880,14910,14860,515
|
|
20240425,090500,121437600,14870,14920,14920,14870,1357
|
|
20240425,090400,101216620,14910,14910,14950,14910,281
|
|
20240425,090300,97018360,14910,14910,14920,14900,636
|
|
20240425,090200,87539480,14910,14900,14930,14900,492
|
|
20240425,090100,80207070,14900,14880,14940,14860,2023
|
|
20240425,090000,50057860,14880,14900,14900,14870,3256
|