631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,192800,175863100,5160,5160,5160,5160,1105
|
|
20240425,192700,175863100,5160,5160,5160,5160,0
|
|
20240425,192600,175863100,5160,5160,5160,5160,0
|
|
20240425,192500,175863100,5160,5160,5160,5160,0
|
|
20240425,192400,175863100,5160,5160,5160,5160,0
|
|
20240425,192300,175863100,5160,5160,5160,5160,0
|
|
20240425,192200,175863100,5160,5160,5160,5160,0
|
|
20240425,192100,175863100,5160,5160,5160,5160,0
|
|
20240425,192000,175863100,5160,5160,5160,5160,0
|
|
20240425,191900,175863100,5160,5160,5160,5160,0
|
|
20240425,191800,175863100,5160,5160,5160,5160,0
|
|
20240425,191700,175863100,5160,5160,5160,5160,0
|
|
20240425,191600,175863100,5160,5160,5160,5160,0
|
|
20240425,191500,175863100,5160,5160,5160,5160,0
|
|
20240425,191400,175863100,5160,5160,5160,5160,0
|
|
20240425,191300,175863100,5160,5160,5160,5160,0
|
|
20240425,191200,175863100,5160,5160,5160,5160,0
|
|
20240425,191100,175863100,5160,5160,5160,5160,0
|
|
20240425,191000,175863100,5160,5160,5160,5160,0
|
|
20240425,190900,175863100,5160,5160,5160,5160,0
|
|
20240425,190800,175863100,5160,5160,5160,5160,0
|
|
20240425,190700,175863100,5160,5160,5160,5160,0
|
|
20240425,190600,175863100,5160,5160,5160,5160,0
|
|
20240425,190500,175863100,5160,5160,5160,5160,0
|
|
20240425,190400,175863100,5160,5160,5160,5160,0
|
|
20240425,190300,175863100,5160,5160,5160,5160,0
|
|
20240425,190200,175863100,5160,5160,5160,5160,0
|
|
20240425,190100,175863100,5160,5160,5160,5160,0
|
|
20240425,190000,175863100,5160,5160,5160,5160,0
|
|
20240425,185900,175863100,5160,5160,5160,5160,0
|
|
20240425,185800,175863100,5160,5160,5160,5160,1105
|
|
20240425,185700,175863100,5160,5160,5160,5160,0
|
|
20240425,185600,175863100,5160,5160,5160,5160,0
|
|
20240425,185500,175863100,5160,5160,5160,5160,0
|
|
20240425,185400,175863100,5160,5160,5160,5160,0
|
|
20240425,185300,175863100,5160,5160,5160,5160,0
|
|
20240425,185200,175863100,5160,5160,5160,5160,0
|
|
20240425,185100,175863100,5160,5160,5160,5160,0
|
|
20240425,185000,175863100,5160,5160,5160,5160,0
|
|
20240425,184900,175863100,5160,5160,5160,5160,0
|
|
20240425,184800,175863100,5160,5160,5160,5160,0
|
|
20240425,184700,175863100,5160,5160,5160,5160,0
|
|
20240425,184600,175863100,5160,5160,5160,5160,0
|
|
20240425,184500,175863100,5160,5160,5160,5160,0
|
|
20240425,184400,175863100,5160,5160,5160,5160,0
|
|
20240425,184300,175863100,5160,5160,5160,5160,0
|
|
20240425,184200,175863100,5160,5160,5160,5160,0
|
|
20240425,184100,175863100,5160,5160,5160,5160,0
|
|
20240425,184000,175863100,5160,5160,5160,5160,0
|
|
20240425,183900,175863100,5160,5160,5160,5160,0
|
|
20240425,183800,175863100,5160,5160,5160,5160,0
|
|
20240425,183700,175863100,5160,5160,5160,5160,0
|
|
20240425,183600,175863100,5160,5160,5160,5160,0
|
|
20240425,183500,175863100,5160,5160,5160,5160,0
|
|
20240425,183400,175863100,5160,5160,5160,5160,0
|
|
20240425,183300,175863100,5160,5160,5160,5160,0
|
|
20240425,183200,175863100,5160,5160,5160,5160,0
|
|
20240425,183100,175863100,5160,5160,5160,5160,0
|
|
20240425,183000,175863100,5160,5160,5160,5160,0
|
|
20240425,182900,175863100,5160,5160,5160,5160,0
|
|
20240425,182800,175863100,5160,5160,5160,5160,1105
|
|
20240425,182700,175863100,5160,5160,5160,5160,0
|
|
20240425,182600,175863100,5160,5160,5160,5160,0
|
|
20240425,182500,175863100,5160,5160,5160,5160,0
|
|
20240425,182400,175863100,5160,5160,5160,5160,0
|
|
20240425,182300,175863100,5160,5160,5160,5160,0
|
|
20240425,182200,175863100,5160,5160,5160,5160,0
|
|
20240425,182100,175863100,5160,5160,5160,5160,0
|
|
20240425,182000,175863100,5160,5160,5160,5160,0
|
|
20240425,181900,175863100,5160,5160,5160,5160,0
|
|
20240425,181800,175863100,5160,5160,5160,5160,0
|
|
20240425,181700,175863100,5160,5160,5160,5160,0
|
|
20240425,181600,175863100,5160,5160,5160,5160,0
|
|
20240425,181500,175863100,5160,5160,5160,5160,0
|
|
20240425,181400,175863100,5160,5160,5160,5160,0
|
|
20240425,181300,175863100,5160,5160,5160,5160,0
|
|
20240425,181200,175863100,5160,5160,5160,5160,0
|
|
20240425,181100,175863100,5160,5160,5160,5160,0
|
|
20240425,181000,175863100,5160,5160,5160,5160,0
|
|
20240425,180900,175863100,5160,5160,5160,5160,0
|
|
20240425,180800,175863100,5160,5160,5160,5160,0
|
|
20240425,180700,175863100,5160,5160,5160,5160,0
|
|
20240425,180600,175863100,5160,5160,5160,5160,0
|
|
20240425,180500,175863100,5160,5160,5160,5160,0
|
|
20240425,180400,175863100,5160,5160,5160,5160,0
|
|
20240425,180300,175863100,5160,5160,5160,5160,0
|
|
20240425,180200,175863100,5160,5160,5160,5160,0
|
|
20240425,180100,175863100,5160,5160,5160,5160,0
|
|
20240425,180000,175863100,5160,5160,5160,5160,0
|
|
20240425,175900,175863100,5160,5160,5160,5160,0
|
|
20240425,175800,175863100,5160,5160,5160,5160,1105
|
|
20240425,175700,175863100,5160,5160,5160,5160,0
|
|
20240425,175600,175863100,5160,5160,5160,5160,0
|
|
20240425,175500,175863100,5160,5160,5160,5160,0
|
|
20240425,175400,175863100,5160,5160,5160,5160,0
|
|
20240425,175300,175863100,5160,5160,5160,5160,0
|
|
20240425,175200,175863100,5160,5160,5160,5160,0
|
|
20240425,175100,175863100,5160,5160,5160,5160,0
|
|
20240425,175000,175863100,5160,5160,5160,5160,0
|
|
20240425,174900,175863100,5160,5160,5160,5160,0
|
|
20240425,174800,175863100,5160,5160,5160,5160,0
|
|
20240425,174700,175863100,5160,5160,5160,5160,0
|
|
20240425,174600,175863100,5160,5160,5160,5160,0
|
|
20240425,174500,175863100,5160,5160,5160,5160,0
|
|
20240425,174400,175863100,5160,5160,5160,5160,0
|
|
20240425,174300,175863100,5160,5160,5160,5160,0
|
|
20240425,174200,175863100,5160,5160,5160,5160,0
|
|
20240425,174100,175863100,5160,5160,5160,5160,0
|
|
20240425,174000,175863100,5160,5160,5160,5160,0
|
|
20240425,173900,175863100,5160,5160,5160,5160,0
|
|
20240425,173800,175863100,5160,5160,5160,5160,0
|
|
20240425,173700,175863100,5160,5160,5160,5160,0
|
|
20240425,173600,175863100,5160,5160,5160,5160,0
|
|
20240425,173500,175863100,5160,5160,5160,5160,0
|
|
20240425,173400,175863100,5160,5160,5160,5160,0
|
|
20240425,173300,175863100,5160,5160,5160,5160,0
|
|
20240425,173200,175863100,5160,5160,5160,5160,0
|
|
20240425,173100,175863100,5160,5160,5160,5160,0
|
|
20240425,173000,175863100,5160,5160,5160,5160,0
|
|
20240425,172900,175863100,5160,5160,5160,5160,0
|
|
20240425,172800,175863100,5160,5160,5160,5160,1105
|
|
20240425,172700,175863100,5160,5160,5160,5160,0
|
|
20240425,172600,175863100,5160,5160,5160,5160,0
|
|
20240425,172500,175863100,5160,5160,5160,5160,0
|
|
20240425,172400,175863100,5160,5160,5160,5160,0
|
|
20240425,172300,175863100,5160,5160,5160,5160,0
|
|
20240425,172200,175863100,5160,5160,5160,5160,0
|
|
20240425,172100,175863100,5160,5160,5160,5160,0
|
|
20240425,172000,175863100,5160,5160,5160,5160,0
|
|
20240425,171900,175863100,5160,5160,5160,5160,0
|
|
20240425,171800,175863100,5160,5160,5160,5160,0
|
|
20240425,171700,175863100,5160,5160,5160,5160,0
|
|
20240425,171600,175863100,5160,5160,5160,5160,0
|
|
20240425,171500,175863100,5160,5160,5160,5160,0
|
|
20240425,171400,175863100,5160,5160,5160,5160,0
|
|
20240425,171300,175863100,5160,5160,5160,5160,0
|
|
20240425,171200,175863100,5160,5160,5160,5160,0
|
|
20240425,171100,175863100,5160,5160,5160,5160,0
|
|
20240425,171000,175863100,5160,5160,5160,5160,0
|
|
20240425,170900,175863100,5160,5160,5160,5160,0
|
|
20240425,170800,175863100,5160,5160,5160,5160,0
|
|
20240425,170700,175863100,5160,5160,5160,5160,0
|
|
20240425,170600,175863100,5160,5160,5160,5160,0
|
|
20240425,170500,175863100,5160,5160,5160,5160,0
|
|
20240425,170400,175863100,5160,5160,5160,5160,0
|
|
20240425,170300,175863100,5160,5160,5160,5160,0
|
|
20240425,170200,175863100,5160,5160,5160,5160,0
|
|
20240425,170100,175863100,5160,5160,5160,5160,0
|
|
20240425,170000,175863100,5160,5160,5160,5160,0
|
|
20240425,165900,175863100,5160,5160,5160,5160,0
|
|
20240425,165800,175863100,5160,5160,5160,5160,1105
|
|
20240425,165700,175863100,5160,5160,5160,5160,0
|
|
20240425,165600,175863100,5160,5160,5160,5160,0
|
|
20240425,165500,175863100,5160,5160,5160,5160,0
|
|
20240425,165400,175863100,5160,5160,5160,5160,0
|
|
20240425,165300,175863100,5160,5160,5160,5160,0
|
|
20240425,165200,175863100,5160,5160,5160,5160,0
|
|
20240425,165100,175863100,5160,5160,5160,5160,0
|
|
20240425,165000,175863100,5160,5160,5160,5160,0
|
|
20240425,164900,175863100,5160,5160,5160,5160,0
|
|
20240425,164800,175863100,5160,5160,5160,5160,0
|
|
20240425,164700,175863100,5160,5160,5160,5160,0
|
|
20240425,164600,175863100,5160,5160,5160,5160,0
|
|
20240425,164500,175863100,5160,5160,5160,5160,0
|
|
20240425,164400,175863100,5160,5160,5160,5160,0
|
|
20240425,164300,175863100,5160,5160,5160,5160,0
|
|
20240425,164200,175863100,5160,5160,5160,5160,0
|
|
20240425,164100,175863100,5160,5160,5160,5160,0
|
|
20240425,164000,175863100,5160,5160,5160,5160,0
|
|
20240425,163900,175863100,5160,5160,5160,5160,0
|
|
20240425,163800,175863100,5160,5160,5160,5160,0
|
|
20240425,163700,175863100,5160,5160,5160,5160,0
|
|
20240425,163600,175863100,5160,5160,5160,5160,0
|
|
20240425,163500,175863100,5160,5160,5160,5160,0
|
|
20240425,163400,175863100,5160,5160,5160,5160,0
|
|
20240425,163300,175863100,5160,5160,5160,5160,0
|
|
20240425,163200,175863100,5160,5160,5160,5160,0
|
|
20240425,163100,175863100,5160,5160,5160,5160,0
|
|
20240425,163000,175863100,5160,5160,5160,5160,0
|
|
20240425,162900,175863100,5160,5160,5160,5160,0
|
|
20240425,162800,175863100,5160,5160,5160,5160,1105
|
|
20240425,162700,175863100,5160,5160,5160,5160,0
|
|
20240425,162600,175863100,5160,5160,5160,5160,0
|
|
20240425,162500,175863100,5160,5160,5160,5160,0
|
|
20240425,162400,175863100,5160,5160,5160,5160,0
|
|
20240425,162300,175863100,5160,5160,5160,5160,0
|
|
20240425,162200,175863100,5160,5160,5160,5160,0
|
|
20240425,162100,175863100,5160,5160,5160,5160,0
|
|
20240425,162000,175863100,5160,5160,5160,5160,0
|
|
20240425,161900,175863100,5160,5160,5160,5160,0
|
|
20240425,161800,175863100,5160,5160,5160,5160,0
|
|
20240425,161700,175863100,5160,5160,5160,5160,0
|
|
20240425,161600,175863100,5160,5160,5160,5160,0
|
|
20240425,161500,175863100,5160,5160,5160,5160,0
|
|
20240425,161400,175863100,5160,5160,5160,5160,0
|
|
20240425,161300,175863100,5160,5160,5160,5160,0
|
|
20240425,161200,175863100,5160,5160,5160,5160,0
|
|
20240425,161100,175863100,5160,5160,5160,5160,0
|
|
20240425,161000,175863100,5160,5160,5160,5160,0
|
|
20240425,160900,175863100,5160,5160,5160,5160,0
|
|
20240425,160800,175863100,5160,5160,5160,5160,0
|
|
20240425,160700,175863100,5160,5160,5160,5160,0
|
|
20240425,160600,175863100,5160,5160,5160,5160,0
|
|
20240425,160500,175863100,5160,5160,5160,5160,0
|
|
20240425,160400,175863100,5160,5160,5160,5160,0
|
|
20240425,160300,175863100,5160,5160,5160,5160,0
|
|
20240425,160200,175863100,5160,5160,5160,5160,0
|
|
20240425,160100,175863100,5160,5160,5160,5160,0
|
|
20240425,160000,175863100,5160,5160,5160,5160,0
|
|
20240425,155900,175863100,5160,5160,5160,5160,0
|
|
20240425,155800,175863100,5160,5160,5160,5160,1105
|
|
20240425,155700,175863100,5160,5160,5160,5160,0
|
|
20240425,155600,175863100,5160,5160,5160,5160,0
|
|
20240425,155500,175863100,5160,5160,5160,5160,0
|
|
20240425,155400,175863100,5160,5160,5160,5160,0
|
|
20240425,155300,175863100,5160,5160,5160,5160,0
|
|
20240425,155200,175863100,5160,5160,5160,5160,0
|
|
20240425,155100,175863100,5160,5160,5160,5160,0
|
|
20240425,155000,175863100,5160,5160,5160,5160,0
|
|
20240425,154900,175863100,5160,5160,5160,5160,0
|
|
20240425,154800,175863100,5160,5160,5160,5160,0
|
|
20240425,154700,175863100,5160,5160,5160,5160,0
|
|
20240425,154600,175863100,5160,5160,5160,5160,0
|
|
20240425,154500,175863100,5160,5160,5160,5160,0
|
|
20240425,154400,175863100,5160,5160,5160,5160,0
|
|
20240425,154300,175863100,5160,5160,5160,5160,0
|
|
20240425,154200,175863100,5160,5160,5160,5160,0
|
|
20240425,154100,175863100,5160,5160,5160,5160,0
|
|
20240425,154000,175863100,5160,5160,5160,5160,0
|
|
20240425,153900,175863100,5160,5160,5160,5160,0
|
|
20240425,153800,175863100,5160,5160,5160,5160,0
|
|
20240425,153700,175863100,5160,5160,5160,5160,0
|
|
20240425,153600,175863100,5160,5160,5160,5160,0
|
|
20240425,153500,175863100,5160,5160,5160,5160,0
|
|
20240425,153400,175863100,5160,5160,5160,5160,0
|
|
20240425,153300,175863100,5160,5160,5160,5160,0
|
|
20240425,153200,175863100,5160,5160,5160,5160,0
|
|
20240425,153100,175863100,5160,5160,5160,5160,0
|
|
20240425,153000,175863100,5160,5160,5160,5160,1105
|
|
20240425,152900,170161300,5170,5170,5170,5170,0
|
|
20240425,152800,170161300,5170,5170,5170,5170,0
|
|
20240425,152700,170161300,5170,5170,5170,5170,0
|
|
20240425,152600,170161300,5170,5170,5170,5170,0
|
|
20240425,152500,170161300,5170,5170,5170,5170,0
|
|
20240425,152400,170161300,5170,5170,5170,5170,0
|
|
20240425,152300,170161300,5170,5170,5170,5170,0
|
|
20240425,152200,170161300,5170,5170,5170,5170,0
|
|
20240425,152100,170161300,5170,5170,5170,5170,0
|
|
20240425,152000,170161300,5170,5170,5170,5170,0
|
|
20240425,151900,170161300,5170,5170,5170,5170,43
|
|
20240425,151800,169938990,5180,5150,5180,5150,1167
|
|
20240425,151700,163925180,5160,5160,5160,5160,26
|
|
20240425,151600,163791020,5160,5160,5160,5160,299
|
|
20240425,151500,162248180,5160,5160,5160,5160,0
|
|
20240425,151400,162248180,5160,5160,5160,5160,0
|
|
20240425,151300,162248180,5160,5160,5160,5160,0
|
|
20240425,151200,162248180,5160,5160,5160,5160,0
|
|
20240425,151100,162248180,5160,5160,5160,5160,0
|
|
20240425,151000,162248180,5160,5160,5160,5160,0
|
|
20240425,150900,162248180,5160,5160,5160,5160,0
|
|
20240425,150800,162248180,5160,5170,5170,5160,502
|
|
20240425,150700,159652860,5170,5170,5170,5170,0
|
|
20240425,150600,159652860,5170,5170,5170,5170,0
|
|
20240425,150500,159652860,5170,5170,5170,5170,0
|
|
20240425,150400,159652860,5170,5160,5170,5160,7
|
|
20240425,150300,159616700,5160,5160,5160,5160,77
|
|
20240425,150200,159219380,5150,5150,5150,5150,1200
|
|
20240425,150100,153039380,5160,5160,5160,5160,20
|
|
20240425,150000,152936180,5160,5160,5160,5160,300
|
|
20240425,145900,151388180,5160,5160,5160,5160,1
|
|
20240425,145800,151383020,5170,5170,5170,5170,0
|
|
20240425,145700,151383020,5170,5170,5170,5170,0
|
|
20240425,145600,151383020,5170,5170,5170,5170,0
|
|
20240425,145500,151383020,5170,5170,5170,5170,1
|
|
20240425,145400,151377850,5170,5170,5170,5170,102
|
|
20240425,145300,150850510,5170,5170,5170,5170,0
|
|
20240425,145200,150850510,5170,5170,5170,5170,0
|
|
20240425,145100,150850510,5170,5170,5170,5170,0
|
|
20240425,145000,150850510,5170,5170,5170,5170,0
|
|
20240425,144900,150850510,5170,5170,5170,5170,100
|
|
20240425,144800,150333510,5170,5170,5170,5170,0
|
|
20240425,144700,150333510,5170,5170,5170,5170,0
|
|
20240425,144600,150333510,5170,5170,5170,5170,100
|
|
20240425,144500,149816510,5170,5170,5170,5170,200
|
|
20240425,144400,148782510,5170,5170,5170,5170,0
|
|
20240425,144300,148782510,5170,5170,5170,5170,0
|
|
20240425,144200,148782510,5170,5170,5170,5170,200
|
|
20240425,144100,147748510,5170,5170,5170,5170,20
|
|
20240425,144000,147645110,5180,5180,5180,5180,0
|
|
20240425,143900,147645110,5180,5180,5180,5180,0
|
|
20240425,143800,147645110,5180,5170,5180,5170,1000
|
|
20240425,143700,142472260,5170,5170,5170,5170,0
|
|
20240425,143600,142472260,5170,5170,5170,5170,0
|
|
20240425,143500,142472260,5170,5170,5170,5170,0
|
|
20240425,143400,142472260,5170,5170,5170,5170,0
|
|
20240425,143300,142472260,5170,5170,5170,5170,0
|
|
20240425,143200,142472260,5170,5170,5170,5170,0
|
|
20240425,143100,142472260,5170,5170,5170,5170,0
|
|
20240425,143000,142472260,5170,5170,5170,5170,0
|
|
20240425,142900,142472260,5170,5170,5170,5170,0
|
|
20240425,142800,142472260,5170,5170,5170,5170,0
|
|
20240425,142700,142472260,5170,5170,5170,5170,0
|
|
20240425,142600,142472260,5170,5170,5170,5170,0
|
|
20240425,142500,142472260,5170,5170,5170,5170,0
|
|
20240425,142400,142472260,5170,5170,5170,5170,0
|
|
20240425,142300,142472260,5170,5170,5170,5170,0
|
|
20240425,142200,142472260,5170,5170,5170,5170,0
|
|
20240425,142100,142472260,5170,5170,5170,5170,0
|
|
20240425,142000,142472260,5170,5170,5170,5170,2
|
|
20240425,141900,142461920,5170,5170,5170,5170,0
|
|
20240425,141800,142461920,5170,5170,5170,5170,0
|
|
20240425,141700,142461920,5170,5170,5170,5170,0
|
|
20240425,141600,142461920,5170,5170,5170,5170,0
|
|
20240425,141500,142461920,5170,5170,5170,5170,0
|
|
20240425,141400,142461920,5170,5170,5170,5170,0
|
|
20240425,141300,142461920,5170,5170,5170,5170,1
|
|
20240425,141200,142456750,5170,5170,5170,5170,0
|
|
20240425,141100,142456750,5170,5170,5170,5170,0
|
|
20240425,141000,142456750,5170,5170,5170,5170,0
|
|
20240425,140900,142456750,5170,5170,5170,5170,0
|
|
20240425,140800,142456750,5170,5170,5170,5170,0
|
|
20240425,140700,142456750,5170,5170,5170,5170,3
|
|
20240425,140600,142441240,5170,5170,5170,5170,200
|
|
20240425,140500,141407240,5170,5170,5170,5170,0
|
|
20240425,140400,141407240,5170,5170,5170,5170,0
|
|
20240425,140300,141407240,5170,5170,5170,5170,0
|
|
20240425,140200,141407240,5170,5170,5170,5170,0
|
|
20240425,140100,141407240,5170,5170,5170,5170,0
|
|
20240425,140000,141407240,5170,5170,5170,5170,3
|
|
20240425,135900,141391730,5160,5160,5160,5160,0
|
|
20240425,135800,141391730,5160,5160,5160,5160,433
|
|
20240425,135700,139157450,5160,5160,5160,5160,267
|
|
20240425,135600,137779730,5160,5160,5160,5160,530
|
|
20240425,135500,135044930,5160,5160,5160,5160,970
|
|
20240425,135400,130039730,5160,5160,5160,5160,0
|
|
20240425,135300,130039730,5160,5160,5160,5160,0
|
|
20240425,135200,130039730,5160,5160,5160,5160,1144
|
|
20240425,135100,124136690,5160,5160,5160,5160,0
|
|
20240425,135000,124136690,5160,5160,5160,5160,1162
|
|
20240425,134900,118140770,5170,5170,5170,5170,4
|
|
20240425,134800,118120090,5170,5170,5170,5170,0
|
|
20240425,134700,118120090,5170,5170,5170,5170,2
|
|
20240425,134600,118109750,5180,5180,5180,5180,0
|
|
20240425,134500,118109750,5180,5180,5180,5180,0
|
|
20240425,134400,118109750,5180,5180,5180,5180,4
|
|
20240425,134300,118089030,5160,5160,5160,5160,0
|
|
20240425,134200,118089030,5160,5160,5160,5160,0
|
|
20240425,134100,118089030,5160,5160,5160,5160,0
|
|
20240425,134000,118089030,5160,5160,5160,5160,0
|
|
20240425,133900,118089030,5160,5160,5160,5160,0
|
|
20240425,133800,118089030,5160,5160,5160,5160,0
|
|
20240425,133700,118089030,5160,5160,5160,5160,0
|
|
20240425,133600,118089030,5160,5160,5160,5160,0
|
|
20240425,133500,118089030,5160,5160,5160,5160,0
|
|
20240425,133400,118089030,5160,5160,5160,5160,0
|
|
20240425,133300,118089030,5160,5160,5160,5160,1800
|
|
20240425,133200,108801030,5160,5160,5160,5160,0
|
|
20240425,133100,108801030,5160,5160,5160,5160,0
|
|
20240425,133000,108801030,5160,5160,5160,5160,0
|
|
20240425,132900,108801030,5160,5160,5160,5160,0
|
|
20240425,132800,108801030,5160,5160,5160,5160,0
|
|
20240425,132700,108801030,5160,5160,5160,5160,78
|
|
20240425,132600,108398550,5170,5170,5170,5170,0
|
|
20240425,132500,108398550,5170,5170,5170,5170,0
|
|
20240425,132400,108398550,5170,5170,5170,5170,0
|
|
20240425,132300,108398550,5170,5170,5170,5170,100
|
|
20240425,132200,107881550,5170,5170,5170,5170,0
|
|
20240425,132100,107881550,5170,5170,5170,5170,0
|
|
20240425,132000,107881550,5170,5170,5170,5170,0
|
|
20240425,131900,107881550,5170,5170,5170,5170,40
|
|
20240425,131800,107674750,5180,5180,5180,5180,0
|
|
20240425,131700,107674750,5180,5180,5180,5180,52
|
|
20240425,131600,107405390,5160,5160,5160,5160,0
|
|
20240425,131500,107405390,5160,5160,5160,5160,0
|
|
20240425,131400,107405390,5160,5160,5160,5160,0
|
|
20240425,131300,107405390,5160,5160,5160,5160,172
|
|
20240425,131200,106517870,5160,5160,5160,5160,0
|
|
20240425,131100,106517870,5160,5160,5160,5160,0
|
|
20240425,131000,106517870,5160,5160,5160,5160,0
|
|
20240425,130900,106517870,5160,5170,5170,5160,39
|
|
20240425,130800,106316550,5180,5180,5180,5180,0
|
|
20240425,130700,106316550,5180,5180,5180,5180,0
|
|
20240425,130600,106316550,5180,5180,5180,5180,0
|
|
20240425,130500,106316550,5180,5180,5180,5180,0
|
|
20240425,130400,106316550,5180,5180,5180,5180,0
|
|
20240425,130300,106316550,5180,5180,5180,5180,0
|
|
20240425,130200,106316550,5180,5180,5180,5180,0
|
|
20240425,130100,106316550,5180,5180,5180,5180,0
|
|
20240425,130000,106316550,5180,5180,5180,5180,0
|
|
20240425,125900,106316550,5180,5180,5180,5180,0
|
|
20240425,125800,106316550,5180,5180,5180,5180,0
|
|
20240425,125700,106316550,5180,5180,5180,5180,1
|
|
20240425,125600,106311370,5180,5180,5180,5180,0
|
|
20240425,125500,106311370,5180,5180,5180,5180,1
|
|
20240425,125400,106306190,5170,5170,5170,5170,0
|
|
20240425,125300,106306190,5170,5170,5170,5170,0
|
|
20240425,125200,106306190,5170,5170,5170,5170,0
|
|
20240425,125100,106306190,5170,5170,5170,5170,0
|
|
20240425,125000,106306190,5170,5170,5170,5170,0
|
|
20240425,124900,106306190,5170,5170,5170,5170,0
|
|
20240425,124800,106306190,5170,5170,5170,5170,189
|
|
20240425,124700,105329060,5180,5180,5180,5180,0
|
|
20240425,124600,105329060,5180,5180,5180,5180,3
|
|
20240425,124500,105313520,5180,5180,5180,5180,0
|
|
20240425,124400,105313520,5180,5180,5180,5180,0
|
|
20240425,124300,105313520,5180,5180,5180,5180,0
|
|
20240425,124200,105313520,5180,5180,5180,5180,0
|
|
20240425,124100,105313520,5180,5180,5180,5180,0
|
|
20240425,124000,105313520,5180,5180,5180,5180,0
|
|
20240425,123900,105313520,5180,5180,5180,5180,0
|
|
20240425,123800,105313520,5180,5180,5180,5180,0
|
|
20240425,123700,105313520,5180,5180,5180,5180,5
|
|
20240425,123600,105287620,5180,5180,5180,5180,421
|
|
20240425,123500,103106840,5180,5180,5180,5180,0
|
|
20240425,123400,103106840,5180,5180,5180,5180,199
|
|
20240425,123300,102076020,5180,5180,5180,5180,99
|
|
20240425,123200,101563200,5180,5180,5180,5180,0
|
|
20240425,123100,101563200,5180,5180,5180,5180,222
|
|
20240425,123000,100413240,5170,5170,5170,5170,0
|
|
20240425,122900,100413240,5170,5170,5170,5170,0
|
|
20240425,122800,100413240,5170,5170,5170,5170,0
|
|
20240425,122700,100413240,5170,5170,5170,5170,0
|
|
20240425,122600,100413240,5170,5170,5170,5170,89
|
|
20240425,122500,99953110,5170,5170,5170,5170,0
|
|
20240425,122400,99953110,5170,5170,5170,5170,1
|
|
20240425,122300,99947940,5170,5170,5170,5170,3
|
|
20240425,122200,99932430,5170,5170,5170,5170,0
|
|
20240425,122100,99932430,5170,5170,5170,5170,40
|
|
20240425,122000,99725630,5170,5170,5170,5170,0
|
|
20240425,121900,99725630,5170,5170,5170,5170,0
|
|
20240425,121800,99725630,5170,5170,5170,5170,0
|
|
20240425,121700,99725630,5170,5170,5170,5170,0
|
|
20240425,121600,99725630,5170,5170,5170,5170,0
|
|
20240425,121500,99725630,5170,5170,5170,5170,200
|
|
20240425,121400,98691630,5170,5170,5170,5170,0
|
|
20240425,121300,98691630,5170,5170,5170,5170,0
|
|
20240425,121200,98691630,5170,5170,5170,5170,0
|
|
20240425,121100,98691630,5170,5170,5170,5170,0
|
|
20240425,121000,98691630,5170,5170,5170,5170,1000
|
|
20240425,120900,93521630,5180,5180,5180,5180,0
|
|
20240425,120800,93521630,5180,5180,5180,5180,0
|
|
20240425,120700,93521630,5180,5180,5180,5180,0
|
|
20240425,120600,93521630,5180,5180,5180,5180,0
|
|
20240425,120500,93521630,5180,5180,5180,5180,0
|
|
20240425,120400,93521630,5180,5180,5180,5180,1
|
|
20240425,120300,93516450,5180,5180,5180,5180,0
|
|
20240425,120200,93516450,5180,5180,5180,5180,0
|
|
20240425,120100,93516450,5180,5180,5180,5180,0
|
|
20240425,120000,93516450,5180,5180,5180,5180,0
|
|
20240425,115900,93516450,5180,5180,5180,5180,533
|
|
20240425,115800,90755510,5180,5180,5180,5180,0
|
|
20240425,115700,90755510,5180,5180,5180,5180,0
|
|
20240425,115600,90755510,5180,5180,5180,5180,0
|
|
20240425,115500,90755510,5180,5180,5180,5180,300
|
|
20240425,115400,89201510,5180,5180,5180,5180,0
|
|
20240425,115300,89201510,5180,5180,5180,5180,1633
|
|
20240425,115200,80742570,5180,5180,5180,5180,0
|
|
20240425,115100,80742570,5180,5180,5180,5180,0
|
|
20240425,115000,80742570,5180,5180,5180,5180,400
|
|
20240425,114900,78670570,5190,5190,5190,5190,0
|
|
20240425,114800,78670570,5190,5190,5190,5190,0
|
|
20240425,114700,78670570,5190,5190,5190,5190,0
|
|
20240425,114600,78670570,5190,5190,5190,5190,0
|
|
20240425,114500,78670570,5190,5190,5190,5190,0
|
|
20240425,114400,78670570,5190,5190,5190,5190,0
|
|
20240425,114300,78670570,5190,5190,5190,5190,0
|
|
20240425,114200,78670570,5190,5190,5190,5190,2
|
|
20240425,114100,78660190,5190,5190,5190,5190,0
|
|
20240425,114000,78660190,5190,5190,5190,5190,0
|
|
20240425,113900,78660190,5190,5190,5190,5190,1
|
|
20240425,113800,78655000,5190,5190,5190,5190,10
|
|
20240425,113700,78603100,5190,5190,5190,5190,0
|
|
20240425,113600,78603100,5190,5190,5190,5190,0
|
|
20240425,113500,78603100,5190,5190,5190,5190,0
|
|
20240425,113400,78603100,5190,5190,5190,5190,0
|
|
20240425,113300,78603100,5190,5190,5190,5190,0
|
|
20240425,113200,78603100,5190,5190,5190,5190,0
|
|
20240425,113100,78603100,5190,5180,5190,5180,76
|
|
20240425,113000,78209410,5170,5160,5170,5160,612
|
|
20240425,112900,75045800,5170,5170,5170,5170,0
|
|
20240425,112800,75045800,5170,5170,5170,5170,0
|
|
20240425,112700,75045800,5170,5170,5170,5170,0
|
|
20240425,112600,75045800,5170,5170,5170,5170,0
|
|
20240425,112500,75045800,5170,5170,5170,5170,0
|
|
20240425,112400,75045800,5170,5170,5170,5170,0
|
|
20240425,112300,75045800,5170,5170,5170,5170,0
|
|
20240425,112200,75045800,5170,5170,5170,5170,0
|
|
20240425,112100,75045800,5170,5170,5170,5170,0
|
|
20240425,112000,75045800,5170,5170,5170,5170,0
|
|
20240425,111900,75045800,5170,5170,5170,5170,0
|
|
20240425,111800,75045800,5170,5170,5170,5170,0
|
|
20240425,111700,75045800,5170,5170,5170,5170,0
|
|
20240425,111600,75045800,5170,5170,5170,5170,0
|
|
20240425,111500,75045800,5170,5170,5170,5170,0
|
|
20240425,111400,75045800,5170,5170,5170,5170,100
|
|
20240425,111300,74528800,5170,5170,5170,5170,0
|
|
20240425,111200,74528800,5170,5170,5170,5170,17
|
|
20240425,111100,74440910,5160,5160,5160,5160,100
|
|
20240425,111000,73924910,5160,5160,5160,5160,50
|
|
20240425,110900,73666910,5170,5170,5170,5170,9
|
|
20240425,110800,73620380,5160,5160,5160,5160,0
|
|
20240425,110700,73620380,5160,5160,5160,5160,0
|
|
20240425,110600,73620380,5160,5160,5160,5160,0
|
|
20240425,110500,73620380,5160,5160,5160,5160,0
|
|
20240425,110400,73620380,5160,5160,5160,5160,0
|
|
20240425,110300,73620380,5160,5160,5160,5160,0
|
|
20240425,110200,73620380,5160,5160,5160,5160,0
|
|
20240425,110100,73620380,5160,5160,5160,5160,0
|
|
20240425,110000,73620380,5160,5160,5160,5160,0
|
|
20240425,105900,73620380,5160,5160,5160,5160,1
|
|
20240425,105800,73615220,5160,5160,5160,5160,0
|
|
20240425,105700,73615220,5160,5160,5160,5160,869
|
|
20240425,105600,69131180,5160,5160,5160,5160,131
|
|
20240425,105500,68455220,5170,5170,5170,5170,1
|
|
20240425,105400,68450050,5160,5160,5160,5160,500
|
|
20240425,105300,65870050,5160,5160,5160,5160,0
|
|
20240425,105200,65870050,5160,5160,5160,5160,0
|
|
20240425,105100,65870050,5160,5160,5160,5160,0
|
|
20240425,105000,65870050,5160,5160,5160,5160,0
|
|
20240425,104900,65870050,5160,5160,5160,5160,0
|
|
20240425,104800,65870050,5160,5160,5160,5160,0
|
|
20240425,104700,65870050,5160,5160,5160,5160,0
|
|
20240425,104600,65870050,5160,5160,5160,5160,0
|
|
20240425,104500,65870050,5160,5160,5160,5160,0
|
|
20240425,104400,65870050,5160,5160,5160,5160,0
|
|
20240425,104300,65870050,5160,5160,5160,5160,0
|
|
20240425,104200,65870050,5160,5160,5160,5160,0
|
|
20240425,104100,65870050,5160,5160,5160,5160,0
|
|
20240425,104000,65870050,5160,5160,5160,5160,0
|
|
20240425,103900,65870050,5160,5160,5160,5160,1600
|
|
20240425,103800,57614050,5170,5170,5170,5170,100
|
|
20240425,103700,57097050,5170,5170,5170,5170,0
|
|
20240425,103600,57097050,5170,5170,5170,5170,0
|
|
20240425,103500,57097050,5170,5170,5170,5170,0
|
|
20240425,103400,57097050,5170,5170,5170,5170,0
|
|
20240425,103300,57097050,5170,5170,5170,5170,0
|
|
20240425,103200,57097050,5170,5170,5170,5170,146
|
|
20240425,103100,56342230,5170,5170,5170,5170,1
|
|
20240425,103000,56337060,5160,5160,5160,5160,0
|
|
20240425,102900,56337060,5160,5160,5160,5160,0
|
|
20240425,102800,56337060,5160,5160,5160,5160,0
|
|
20240425,102700,56337060,5160,5160,5160,5160,0
|
|
20240425,102600,56337060,5160,5160,5160,5160,0
|
|
20240425,102500,56337060,5160,5160,5160,5160,0
|
|
20240425,102400,56337060,5160,5160,5160,5160,0
|
|
20240425,102300,56337060,5160,5160,5160,5160,0
|
|
20240425,102200,56337060,5160,5160,5160,5160,0
|
|
20240425,102100,56337060,5160,5160,5160,5160,0
|
|
20240425,102000,56337060,5160,5160,5160,5160,0
|
|
20240425,101900,56337060,5160,5160,5160,5160,0
|
|
20240425,101800,56337060,5160,5160,5160,5160,0
|
|
20240425,101700,56337060,5160,5160,5160,5160,2
|
|
20240425,101600,56326740,5160,5160,5160,5160,1
|
|
20240425,101500,56321580,5170,5170,5170,5170,0
|
|
20240425,101400,56321580,5170,5170,5170,5170,0
|
|
20240425,101300,56321580,5170,5170,5170,5170,240
|
|
20240425,101200,55080780,5180,5180,5180,5180,0
|
|
20240425,101100,55080780,5180,5180,5180,5180,0
|
|
20240425,101000,55080780,5180,5180,5180,5180,0
|
|
20240425,100900,55080780,5180,5180,5180,5180,1
|
|
20240425,100800,55075600,5180,5180,5180,5180,0
|
|
20240425,100700,55075600,5180,5180,5180,5180,0
|
|
20240425,100600,55075600,5180,5180,5180,5180,20
|
|
20240425,100500,54972000,5180,5180,5180,5180,0
|
|
20240425,100400,54972000,5180,5180,5180,5180,0
|
|
20240425,100300,54972000,5180,5180,5180,5180,0
|
|
20240425,100200,54972000,5180,5180,5180,5180,0
|
|
20240425,100100,54972000,5180,5180,5180,5180,0
|
|
20240425,100000,54972000,5180,5180,5180,5180,1
|
|
20240425,095900,54966820,5170,5170,5170,5170,326
|
|
20240425,095800,53281400,5170,5170,5170,5170,258
|
|
20240425,095700,51947540,5170,5170,5170,5170,1
|
|
20240425,095600,51942370,5170,5170,5170,5170,1
|
|
20240425,095500,51937200,5170,5170,5170,5170,0
|
|
20240425,095400,51937200,5170,5170,5170,5170,3
|
|
20240425,095300,51921690,5160,5160,5160,5160,0
|
|
20240425,095200,51921690,5160,5160,5160,5160,109
|
|
20240425,095100,51359250,5160,5160,5160,5160,0
|
|
20240425,095000,51359250,5160,5160,5160,5160,0
|
|
20240425,094900,51359250,5160,5160,5160,5160,0
|
|
20240425,094800,51359250,5160,5170,5170,5160,911
|
|
20240425,094700,46658290,5160,5160,5160,5160,400
|
|
20240425,094600,44594290,5170,5170,5170,5170,5
|
|
20240425,094500,44568440,5170,5170,5170,5170,1
|
|
20240425,094400,44563270,5160,5160,5160,5160,0
|
|
20240425,094300,44563270,5160,5160,5160,5160,0
|
|
20240425,094200,44563270,5160,5160,5160,5160,0
|
|
20240425,094100,44563270,5160,5160,5160,5160,0
|
|
20240425,094000,44563270,5160,5160,5160,5160,0
|
|
20240425,093900,44563270,5160,5160,5160,5160,0
|
|
20240425,093800,44563270,5160,5160,5160,5160,0
|
|
20240425,093700,44563270,5160,5160,5160,5160,0
|
|
20240425,093600,44563270,5160,5160,5160,5160,0
|
|
20240425,093500,44563270,5160,5160,5160,5160,0
|
|
20240425,093400,44563270,5160,5160,5160,5160,0
|
|
20240425,093300,44563270,5160,5170,5170,5160,20
|
|
20240425,093200,44459990,5170,5170,5170,5170,2
|
|
20240425,093100,44449650,5170,5170,5170,5170,0
|
|
20240425,093000,44449650,5170,5170,5170,5170,0
|
|
20240425,092900,44449650,5170,5170,5170,5170,0
|
|
20240425,092800,44449650,5170,5170,5170,5170,0
|
|
20240425,092700,44449650,5170,5170,5170,5170,0
|
|
20240425,092600,44449650,5170,5170,5170,5170,1
|
|
20240425,092500,44444480,5170,5170,5170,5170,0
|
|
20240425,092400,44444480,5170,5170,5170,5170,0
|
|
20240425,092300,44444480,5170,5170,5170,5170,0
|
|
20240425,092200,44444480,5170,5170,5170,5170,0
|
|
20240425,092100,44444480,5170,5170,5170,5170,1
|
|
20240425,092000,44439310,5170,5170,5170,5170,0
|
|
20240425,091900,44439310,5170,5170,5170,5170,0
|
|
20240425,091800,44439310,5170,5170,5170,5170,50
|
|
20240425,091700,44180810,5170,5170,5170,5170,0
|
|
20240425,091600,44180810,5170,5170,5170,5170,0
|
|
20240425,091500,44180810,5170,5170,5170,5170,0
|
|
20240425,091400,44180810,5170,5170,5170,5170,20
|
|
20240425,091300,44077410,5170,5170,5170,5170,80
|
|
20240425,091200,43663810,5170,5170,5170,5170,97
|
|
20240425,091100,43162320,5180,5180,5180,5180,0
|
|
20240425,091000,43162320,5180,5180,5180,5180,0
|
|
20240425,090900,43162320,5180,5180,5180,5180,6
|
|
20240425,090800,43131240,5180,5180,5180,5180,0
|
|
20240425,090700,43131240,5180,5180,5180,5180,5
|
|
20240425,090600,43105340,5180,5160,5180,5160,2096
|
|
20240425,090500,32288560,5170,5170,5170,5170,0
|
|
20240425,090400,32288560,5170,5170,5170,5170,0
|
|
20240425,090300,32288560,5170,5170,5170,5170,900
|
|
20240425,090200,27635560,5170,5170,5170,5170,0
|
|
20240425,090100,27635560,5170,5140,5170,5140,3610
|
|
20240425,090000,9026590,5150,5140,5150,5140,1756
|