614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250424,191100,46673490,4390,4390,4390,4390,92
|
|
20250424,191000,46673490,4390,4390,4390,4390,0
|
|
20250424,190900,46673490,4390,4390,4390,4390,0
|
|
20250424,190800,46673490,4390,4390,4390,4390,0
|
|
20250424,190700,46673490,4390,4390,4390,4390,0
|
|
20250424,190600,46673490,4390,4390,4390,4390,0
|
|
20250424,190500,46673490,4390,4390,4390,4390,0
|
|
20250424,190400,46673490,4390,4390,4390,4390,0
|
|
20250424,190300,46673490,4390,4390,4390,4390,0
|
|
20250424,190200,46673490,4390,4390,4390,4390,0
|
|
20250424,190100,46673490,4390,4390,4390,4390,0
|
|
20250424,190000,46673490,4390,4390,4390,4390,0
|
|
20250424,185900,46673490,4390,4390,4390,4390,0
|
|
20250424,185800,46673490,4390,4390,4390,4390,0
|
|
20250424,185700,46673490,4390,4390,4390,4390,0
|
|
20250424,185600,46673490,4390,4390,4390,4390,0
|
|
20250424,185500,46673490,4390,4390,4390,4390,0
|
|
20250424,185400,46673490,4390,4390,4390,4390,0
|
|
20250424,185300,46673490,4390,4390,4390,4390,0
|
|
20250424,185200,46673490,4390,4390,4390,4390,0
|
|
20250424,185100,46673490,4390,4390,4390,4390,0
|
|
20250424,185000,46673490,4390,4390,4390,4390,0
|
|
20250424,184900,46673490,4390,4390,4390,4390,0
|
|
20250424,184800,46673490,4390,4390,4390,4390,0
|
|
20250424,184700,46673490,4390,4390,4390,4390,0
|
|
20250424,184600,46673490,4390,4390,4390,4390,0
|
|
20250424,184500,46673490,4390,4390,4390,4390,0
|
|
20250424,184400,46673490,4390,4390,4390,4390,0
|
|
20250424,184300,46673490,4390,4390,4390,4390,0
|
|
20250424,184200,46673490,4390,4390,4390,4390,0
|
|
20250424,184100,46673490,4390,4390,4390,4390,92
|
|
20250424,184000,46673490,4390,4390,4390,4390,0
|
|
20250424,183900,46673490,4390,4390,4390,4390,0
|
|
20250424,183800,46673490,4390,4390,4390,4390,0
|
|
20250424,183700,46673490,4390,4390,4390,4390,0
|
|
20250424,183600,46673490,4390,4390,4390,4390,0
|
|
20250424,183500,46673490,4390,4390,4390,4390,0
|
|
20250424,183400,46673490,4390,4390,4390,4390,0
|
|
20250424,183300,46673490,4390,4390,4390,4390,0
|
|
20250424,183200,46673490,4390,4390,4390,4390,0
|
|
20250424,183100,46673490,4390,4390,4390,4390,0
|
|
20250424,183000,46673490,4390,4390,4390,4390,0
|
|
20250424,182900,46673490,4390,4390,4390,4390,0
|
|
20250424,182800,46673490,4390,4390,4390,4390,0
|
|
20250424,182700,46673490,4390,4390,4390,4390,0
|
|
20250424,182600,46673490,4390,4390,4390,4390,0
|
|
20250424,182500,46673490,4390,4390,4390,4390,0
|
|
20250424,182400,46673490,4390,4390,4390,4390,0
|
|
20250424,182300,46673490,4390,4390,4390,4390,0
|
|
20250424,182200,46673490,4390,4390,4390,4390,0
|
|
20250424,182100,46673490,4390,4390,4390,4390,0
|
|
20250424,182000,46673490,4390,4390,4390,4390,0
|
|
20250424,181900,46673490,4390,4390,4390,4390,0
|
|
20250424,181800,46673490,4390,4390,4390,4390,0
|
|
20250424,181700,46673490,4390,4390,4390,4390,0
|
|
20250424,181600,46673490,4390,4390,4390,4390,0
|
|
20250424,181500,46673490,4390,4390,4390,4390,0
|
|
20250424,181400,46673490,4390,4390,4390,4390,0
|
|
20250424,181300,46673490,4390,4390,4390,4390,0
|
|
20250424,181200,46673490,4390,4390,4390,4390,0
|
|
20250424,181100,46673490,4390,4390,4390,4390,92
|
|
20250424,181000,46673490,4390,4390,4390,4390,0
|
|
20250424,180900,46673490,4390,4390,4390,4390,0
|
|
20250424,180800,46673490,4390,4390,4390,4390,0
|
|
20250424,180700,46673490,4390,4390,4390,4390,0
|
|
20250424,180600,46673490,4390,4390,4390,4390,0
|
|
20250424,180500,46673490,4390,4390,4390,4390,0
|
|
20250424,180400,46673490,4390,4390,4390,4390,0
|
|
20250424,180300,46673490,4390,4390,4390,4390,0
|
|
20250424,180200,46673490,4390,4390,4390,4390,0
|
|
20250424,180100,46673490,4390,4390,4390,4390,0
|
|
20250424,180000,46673490,4390,4390,4390,4390,0
|
|
20250424,175900,46673490,4390,4390,4390,4390,0
|
|
20250424,175800,46673490,4390,4390,4390,4390,0
|
|
20250424,175700,46673490,4390,4390,4390,4390,0
|
|
20250424,175600,46673490,4390,4390,4390,4390,0
|
|
20250424,175500,46673490,4390,4390,4390,4390,0
|
|
20250424,175400,46673490,4390,4390,4390,4390,0
|
|
20250424,175300,46673490,4390,4390,4390,4390,0
|
|
20250424,175200,46673490,4390,4390,4390,4390,0
|
|
20250424,175100,46673490,4390,4390,4390,4390,0
|
|
20250424,175000,46673490,4390,4390,4390,4390,0
|
|
20250424,174900,46673490,4390,4390,4390,4390,0
|
|
20250424,174800,46673490,4390,4390,4390,4390,0
|
|
20250424,174700,46673490,4390,4390,4390,4390,0
|
|
20250424,174600,46673490,4390,4390,4390,4390,0
|
|
20250424,174500,46673490,4390,4390,4390,4390,0
|
|
20250424,174400,46673490,4390,4390,4390,4390,0
|
|
20250424,174300,46673490,4390,4390,4390,4390,0
|
|
20250424,174200,46673490,4390,4390,4390,4390,0
|
|
20250424,174100,46673490,4390,4390,4390,4390,92
|
|
20250424,174000,46673490,4390,4390,4390,4390,0
|
|
20250424,173900,46673490,4390,4390,4390,4390,0
|
|
20250424,173800,46673490,4390,4390,4390,4390,0
|
|
20250424,173700,46673490,4390,4390,4390,4390,0
|
|
20250424,173600,46673490,4390,4390,4390,4390,0
|
|
20250424,173500,46673490,4390,4390,4390,4390,0
|
|
20250424,173400,46673490,4390,4390,4390,4390,0
|
|
20250424,173300,46673490,4390,4390,4390,4390,0
|
|
20250424,173200,46673490,4390,4390,4390,4390,0
|
|
20250424,173100,46673490,4390,4390,4390,4390,0
|
|
20250424,173000,46673490,4390,4390,4390,4390,0
|
|
20250424,172900,46673490,4390,4390,4390,4390,0
|
|
20250424,172800,46673490,4390,4390,4390,4390,0
|
|
20250424,172700,46673490,4390,4390,4390,4390,0
|
|
20250424,172600,46673490,4390,4390,4390,4390,0
|
|
20250424,172500,46673490,4390,4390,4390,4390,0
|
|
20250424,172400,46673490,4390,4390,4390,4390,0
|
|
20250424,172300,46673490,4390,4390,4390,4390,0
|
|
20250424,172200,46673490,4390,4390,4390,4390,0
|
|
20250424,172100,46673490,4390,4390,4390,4390,0
|
|
20250424,172000,46673490,4390,4390,4390,4390,0
|
|
20250424,171900,46673490,4390,4390,4390,4390,0
|
|
20250424,171800,46673490,4390,4390,4390,4390,0
|
|
20250424,171700,46673490,4390,4390,4390,4390,0
|
|
20250424,171600,46673490,4390,4390,4390,4390,0
|
|
20250424,171500,46673490,4390,4390,4390,4390,0
|
|
20250424,171400,46673490,4390,4390,4390,4390,0
|
|
20250424,171300,46673490,4390,4390,4390,4390,0
|
|
20250424,171200,46673490,4390,4390,4390,4390,0
|
|
20250424,171100,46673490,4390,4390,4390,4390,92
|
|
20250424,171000,46673490,4390,4390,4390,4390,0
|
|
20250424,170900,46673490,4390,4390,4390,4390,0
|
|
20250424,170800,46673490,4390,4390,4390,4390,0
|
|
20250424,170700,46673490,4390,4390,4390,4390,0
|
|
20250424,170600,46673490,4390,4390,4390,4390,0
|
|
20250424,170500,46673490,4390,4390,4390,4390,0
|
|
20250424,170400,46673490,4390,4390,4390,4390,0
|
|
20250424,170300,46673490,4390,4390,4390,4390,0
|
|
20250424,170200,46673490,4390,4390,4390,4390,0
|
|
20250424,170100,46673490,4390,4390,4390,4390,0
|
|
20250424,170000,46673490,4390,4390,4390,4390,0
|
|
20250424,165900,46673490,4390,4390,4390,4390,0
|
|
20250424,165800,46673490,4390,4390,4390,4390,0
|
|
20250424,165700,46673490,4390,4390,4390,4390,0
|
|
20250424,165600,46673490,4390,4390,4390,4390,0
|
|
20250424,165500,46673490,4390,4390,4390,4390,0
|
|
20250424,165400,46673490,4390,4390,4390,4390,0
|
|
20250424,165300,46673490,4390,4390,4390,4390,0
|
|
20250424,165200,46673490,4390,4390,4390,4390,0
|
|
20250424,165100,46673490,4390,4390,4390,4390,0
|
|
20250424,165000,46673490,4390,4390,4390,4390,0
|
|
20250424,164900,46673490,4390,4390,4390,4390,0
|
|
20250424,164800,46673490,4390,4390,4390,4390,0
|
|
20250424,164700,46673490,4390,4390,4390,4390,0
|
|
20250424,164600,46673490,4390,4390,4390,4390,0
|
|
20250424,164500,46673490,4390,4390,4390,4390,0
|
|
20250424,164400,46673490,4390,4390,4390,4390,0
|
|
20250424,164300,46673490,4390,4390,4390,4390,0
|
|
20250424,164200,46673490,4390,4390,4390,4390,0
|
|
20250424,164100,46673490,4390,4390,4390,4390,92
|
|
20250424,164000,46673490,4390,4390,4390,4390,0
|
|
20250424,163900,46673490,4390,4390,4390,4390,0
|
|
20250424,163800,46673490,4390,4390,4390,4390,0
|
|
20250424,163700,46673490,4390,4390,4390,4390,0
|
|
20250424,163600,46673490,4390,4390,4390,4390,0
|
|
20250424,163500,46673490,4390,4390,4390,4390,0
|
|
20250424,163400,46673490,4390,4390,4390,4390,0
|
|
20250424,163300,46673490,4390,4390,4390,4390,0
|
|
20250424,163200,46673490,4390,4390,4390,4390,0
|
|
20250424,163100,46673490,4390,4390,4390,4390,0
|
|
20250424,163000,46673490,4390,4390,4390,4390,0
|
|
20250424,162900,46673490,4390,4390,4390,4390,0
|
|
20250424,162800,46673490,4390,4390,4390,4390,0
|
|
20250424,162700,46673490,4390,4390,4390,4390,0
|
|
20250424,162600,46673490,4390,4390,4390,4390,0
|
|
20250424,162500,46673490,4390,4390,4390,4390,0
|
|
20250424,162400,46673490,4390,4390,4390,4390,0
|
|
20250424,162300,46673490,4390,4390,4390,4390,0
|
|
20250424,162200,46673490,4390,4390,4390,4390,0
|
|
20250424,162100,46673490,4390,4390,4390,4390,0
|
|
20250424,162000,46673490,4390,4390,4390,4390,0
|
|
20250424,161900,46673490,4390,4390,4390,4390,0
|
|
20250424,161800,46673490,4390,4390,4390,4390,0
|
|
20250424,161700,46673490,4390,4390,4390,4390,0
|
|
20250424,161600,46673490,4390,4390,4390,4390,0
|
|
20250424,161500,46673490,4390,4390,4390,4390,0
|
|
20250424,161400,46673490,4390,4390,4390,4390,0
|
|
20250424,161300,46673490,4390,4390,4390,4390,0
|
|
20250424,161200,46673490,4390,4390,4390,4390,0
|
|
20250424,161100,46673490,4390,4390,4390,4390,92
|
|
20250424,161000,46673490,4390,4390,4390,4390,0
|
|
20250424,160900,46673490,4390,4390,4390,4390,0
|
|
20250424,160800,46673490,4390,4390,4390,4390,0
|
|
20250424,160700,46673490,4390,4390,4390,4390,0
|
|
20250424,160600,46673490,4390,4390,4390,4390,0
|
|
20250424,160500,46673490,4390,4390,4390,4390,0
|
|
20250424,160400,46673490,4390,4390,4390,4390,0
|
|
20250424,160300,46673490,4390,4390,4390,4390,0
|
|
20250424,160200,46673490,4390,4390,4390,4390,0
|
|
20250424,160100,46673490,4390,4390,4390,4390,0
|
|
20250424,160000,46673490,4390,4390,4390,4390,0
|
|
20250424,155900,46673490,4390,4390,4390,4390,0
|
|
20250424,155800,46673490,4390,4390,4390,4390,0
|
|
20250424,155700,46673490,4390,4390,4390,4390,0
|
|
20250424,155600,46673490,4390,4390,4390,4390,0
|
|
20250424,155500,46673490,4390,4390,4390,4390,0
|
|
20250424,155400,46673490,4390,4390,4390,4390,0
|
|
20250424,155300,46673490,4390,4390,4390,4390,0
|
|
20250424,155200,46673490,4390,4390,4390,4390,0
|
|
20250424,155100,46673490,4390,4390,4390,4390,0
|
|
20250424,155000,46673490,4390,4390,4390,4390,0
|
|
20250424,154900,46673490,4390,4390,4390,4390,0
|
|
20250424,154800,46673490,4390,4390,4390,4390,0
|
|
20250424,154700,46673490,4390,4390,4390,4390,0
|
|
20250424,154600,46673490,4390,4390,4390,4390,0
|
|
20250424,154500,46673490,4390,4390,4390,4390,0
|
|
20250424,154400,46673490,4390,4390,4390,4390,0
|
|
20250424,154300,46673490,4390,4390,4390,4390,0
|
|
20250424,154200,46673490,4390,4390,4390,4390,0
|
|
20250424,154100,46673490,4390,4390,4390,4390,92
|
|
20250424,154000,46673490,4390,4390,4390,4390,0
|
|
20250424,153900,46673490,4390,4390,4390,4390,0
|
|
20250424,153800,46673490,4390,4390,4390,4390,0
|
|
20250424,153700,46673490,4390,4390,4390,4390,0
|
|
20250424,153600,46673490,4390,4390,4390,4390,0
|
|
20250424,153500,46673490,4390,4390,4390,4390,0
|
|
20250424,153400,46673490,4390,4390,4390,4390,0
|
|
20250424,153300,46673490,4390,4390,4390,4390,0
|
|
20250424,153200,46673490,4390,4390,4390,4390,0
|
|
20250424,153100,46673490,4390,4390,4390,4390,0
|
|
20250424,153000,46673490,4390,4390,4390,4390,92
|
|
20250424,152900,46269610,4390,4390,4390,4390,0
|
|
20250424,152800,46269610,4390,4390,4390,4390,0
|
|
20250424,152700,46269610,4390,4390,4390,4390,0
|
|
20250424,152600,46269610,4390,4390,4390,4390,0
|
|
20250424,152500,46269610,4390,4390,4390,4390,0
|
|
20250424,152400,46269610,4390,4390,4390,4390,0
|
|
20250424,152300,46269610,4390,4390,4390,4390,0
|
|
20250424,152200,46269610,4390,4390,4390,4390,0
|
|
20250424,152100,46269610,4390,4390,4390,4390,0
|
|
20250424,152000,46269610,4390,4390,4390,4390,0
|
|
20250424,151900,46269610,4390,4390,4390,4375,7
|
|
20250424,151800,46238895,4375,4390,4390,4375,24
|
|
20250424,151700,46133580,4390,4390,4390,4390,0
|
|
20250424,151600,46133580,4390,4390,4390,4390,4
|
|
20250424,151500,46116020,4390,4390,4390,4390,0
|
|
20250424,151400,46116020,4390,4390,4390,4390,43
|
|
20250424,151300,45927250,4395,4395,4395,4395,5
|
|
20250424,151200,45905275,4390,4390,4390,4390,0
|
|
20250424,151100,45905275,4390,4390,4390,4390,0
|
|
20250424,151000,45905275,4390,4390,4390,4390,0
|
|
20250424,150900,45905275,4390,4390,4390,4390,0
|
|
20250424,150800,45905275,4390,4390,4390,4390,3
|
|
20250424,150700,45892105,4390,4390,4390,4390,0
|
|
20250424,150600,45892105,4390,4390,4390,4390,10
|
|
20250424,150500,45848205,4390,4390,4390,4390,2
|
|
20250424,150400,45839425,4390,4390,4390,4390,0
|
|
20250424,150300,45839425,4390,4390,4390,4390,100
|
|
20250424,150200,45400425,4390,4390,4390,4390,0
|
|
20250424,150100,45400425,4390,4390,4390,4390,0
|
|
20250424,150000,45400425,4390,4390,4390,4390,0
|
|
20250424,145900,45400425,4390,4390,4390,4390,0
|
|
20250424,145800,45400425,4390,4390,4390,4390,0
|
|
20250424,145700,45400425,4390,4390,4390,4390,0
|
|
20250424,145600,45400425,4390,4385,4390,4385,50
|
|
20250424,145500,45180930,4390,4390,4390,4390,0
|
|
20250424,145400,45180930,4390,4390,4390,4390,0
|
|
20250424,145300,45180930,4390,4390,4390,4390,0
|
|
20250424,145200,45180930,4390,4390,4390,4390,0
|
|
20250424,145100,45180930,4390,4390,4390,4390,0
|
|
20250424,145000,45180930,4390,4385,4390,4385,2
|
|
20250424,144900,45172155,4370,4370,4370,4370,1
|
|
20250424,144800,45167785,4395,4375,4395,4375,64
|
|
20250424,144700,44887765,4370,4370,4370,4370,0
|
|
20250424,144600,44887765,4370,4370,4370,4370,289
|
|
20250424,144500,43624835,4365,4365,4365,4365,0
|
|
20250424,144400,43624835,4365,4365,4365,4365,0
|
|
20250424,144300,43624835,4365,4365,4365,4365,0
|
|
20250424,144200,43624835,4365,4365,4365,4365,1
|
|
20250424,144100,43620470,4370,4375,4375,4370,705
|
|
20250424,144000,40538355,4375,4375,4375,4375,0
|
|
20250424,143900,40538355,4375,4375,4375,4375,0
|
|
20250424,143800,40538355,4375,4375,4375,4375,0
|
|
20250424,143700,40538355,4375,4375,4375,4375,0
|
|
20250424,143600,40538355,4375,4375,4375,4375,9
|
|
20250424,143500,40498980,4375,4375,4375,4375,0
|
|
20250424,143400,40498980,4375,4375,4375,4375,0
|
|
20250424,143300,40498980,4375,4375,4375,4375,0
|
|
20250424,143200,40498980,4375,4375,4375,4375,0
|
|
20250424,143100,40498980,4375,4375,4375,4375,0
|
|
20250424,143000,40498980,4375,4375,4375,4375,0
|
|
20250424,142900,40498980,4375,4375,4375,4375,0
|
|
20250424,142800,40498980,4375,4375,4375,4375,0
|
|
20250424,142700,40498980,4375,4375,4375,4375,0
|
|
20250424,142600,40498980,4375,4375,4375,4375,0
|
|
20250424,142500,40498980,4375,4375,4375,4375,0
|
|
20250424,142400,40498980,4375,4385,4385,4375,89
|
|
20250424,142300,40109505,4395,4395,4395,4395,0
|
|
20250424,142200,40109505,4395,4395,4395,4395,0
|
|
20250424,142100,40109505,4395,4395,4395,4395,0
|
|
20250424,142000,40109505,4395,4395,4395,4395,0
|
|
20250424,141900,40109505,4395,4395,4395,4395,0
|
|
20250424,141800,40109505,4395,4395,4395,4395,0
|
|
20250424,141700,40109505,4395,4395,4395,4395,0
|
|
20250424,141600,40109505,4395,4395,4395,4395,24
|
|
20250424,141500,40004025,4390,4390,4390,4390,100
|
|
20250424,141400,39565025,4390,4390,4390,4390,0
|
|
20250424,141300,39565025,4390,4390,4390,4390,0
|
|
20250424,141200,39565025,4390,4390,4390,4390,0
|
|
20250424,141100,39565025,4390,4390,4390,4390,0
|
|
20250424,141000,39565025,4390,4390,4390,4390,0
|
|
20250424,140900,39565025,4390,4390,4390,4390,0
|
|
20250424,140800,39565025,4390,4390,4390,4390,0
|
|
20250424,140700,39565025,4390,4390,4390,4390,0
|
|
20250424,140600,39565025,4390,4390,4390,4390,0
|
|
20250424,140500,39565025,4390,4390,4390,4390,0
|
|
20250424,140400,39565025,4390,4390,4390,4390,0
|
|
20250424,140300,39565025,4390,4390,4390,4390,0
|
|
20250424,140200,39565025,4390,4390,4390,4390,0
|
|
20250424,140100,39565025,4390,4390,4390,4390,1
|
|
20250424,140000,39560635,4385,4385,4385,4385,0
|
|
20250424,135900,39560635,4385,4385,4385,4385,0
|
|
20250424,135800,39560635,4385,4385,4385,4385,0
|
|
20250424,135700,39560635,4385,4385,4385,4385,0
|
|
20250424,135600,39560635,4385,4385,4385,4385,0
|
|
20250424,135500,39560635,4385,4385,4385,4385,0
|
|
20250424,135400,39560635,4385,4385,4385,4385,0
|
|
20250424,135300,39560635,4385,4385,4385,4385,59
|
|
20250424,135200,39301920,4385,4385,4385,4385,0
|
|
20250424,135100,39301920,4385,4385,4385,4385,0
|
|
20250424,135000,39301920,4385,4385,4385,4385,0
|
|
20250424,134900,39301920,4385,4385,4385,4385,0
|
|
20250424,134800,39301920,4385,4385,4385,4385,100
|
|
20250424,134700,38863420,4385,4385,4385,4385,0
|
|
20250424,134600,38863420,4385,4385,4385,4385,0
|
|
20250424,134500,38863420,4385,4385,4385,4385,21
|
|
20250424,134400,38771335,4385,4385,4385,4385,0
|
|
20250424,134300,38771335,4385,4385,4385,4385,0
|
|
20250424,134200,38771335,4385,4385,4385,4385,0
|
|
20250424,134100,38771335,4385,4385,4385,4385,101
|
|
20250424,134000,38328450,4385,4385,4385,4385,32
|
|
20250424,133900,38188130,4385,4385,4385,4385,0
|
|
20250424,133800,38188130,4385,4385,4385,4385,0
|
|
20250424,133700,38188130,4385,4385,4385,4385,0
|
|
20250424,133600,38188130,4385,4385,4385,4385,0
|
|
20250424,133500,38188130,4385,4385,4385,4385,0
|
|
20250424,133400,38188130,4385,4385,4385,4385,0
|
|
20250424,133300,38188130,4385,4385,4385,4385,0
|
|
20250424,133200,38188130,4385,4385,4385,4385,0
|
|
20250424,133100,38188130,4385,4385,4385,4385,0
|
|
20250424,133000,38188130,4385,4385,4385,4385,0
|
|
20250424,132900,38188130,4385,4385,4385,4385,0
|
|
20250424,132800,38188130,4385,4385,4385,4385,0
|
|
20250424,132700,38188130,4385,4385,4385,4385,0
|
|
20250424,132600,38188130,4385,4385,4385,4385,0
|
|
20250424,132500,38188130,4385,4385,4385,4385,0
|
|
20250424,132400,38188130,4385,4385,4385,4385,0
|
|
20250424,132300,38188130,4385,4385,4385,4385,0
|
|
20250424,132200,38188130,4385,4385,4385,4385,0
|
|
20250424,132100,38188130,4385,4385,4385,4385,0
|
|
20250424,132000,38188130,4385,4385,4385,4385,0
|
|
20250424,131900,38188130,4385,4385,4385,4385,0
|
|
20250424,131800,38188130,4385,4385,4385,4385,0
|
|
20250424,131700,38188130,4385,4385,4385,4385,0
|
|
20250424,131600,38188130,4385,4385,4385,4385,0
|
|
20250424,131500,38188130,4385,4385,4385,4385,0
|
|
20250424,131400,38188130,4385,4385,4385,4385,0
|
|
20250424,131300,38188130,4385,4385,4385,4385,0
|
|
20250424,131200,38188130,4385,4385,4385,4385,0
|
|
20250424,131100,38188130,4385,4385,4385,4385,0
|
|
20250424,131000,38188130,4385,4385,4385,4385,0
|
|
20250424,130900,38188130,4385,4385,4385,4385,0
|
|
20250424,130800,38188130,4385,4385,4385,4385,0
|
|
20250424,130700,38188130,4385,4385,4385,4385,0
|
|
20250424,130600,38188130,4385,4385,4385,4385,0
|
|
20250424,130500,38188130,4385,4385,4385,4385,0
|
|
20250424,130400,38188130,4385,4385,4385,4385,0
|
|
20250424,130300,38188130,4385,4385,4385,4385,0
|
|
20250424,130200,38188130,4385,4385,4385,4385,10
|
|
20250424,130100,38144280,4385,4385,4385,4385,0
|
|
20250424,130000,38144280,4385,4385,4385,4385,0
|
|
20250424,125900,38144280,4385,4385,4385,4385,0
|
|
20250424,125800,38144280,4385,4385,4385,4385,0
|
|
20250424,125700,38144280,4385,4385,4385,4385,0
|
|
20250424,125600,38144280,4385,4385,4385,4385,0
|
|
20250424,125500,38144280,4385,4385,4385,4385,10
|
|
20250424,125400,38100430,4385,4385,4385,4385,0
|
|
20250424,125300,38100430,4385,4385,4385,4385,0
|
|
20250424,125200,38100430,4385,4385,4385,4385,0
|
|
20250424,125100,38100430,4385,4385,4385,4385,0
|
|
20250424,125000,38100430,4385,4385,4385,4385,0
|
|
20250424,124900,38100430,4385,4385,4385,4385,0
|
|
20250424,124800,38100430,4385,4385,4385,4385,1
|
|
20250424,124700,38096045,4385,4385,4385,4385,0
|
|
20250424,124600,38096045,4385,4385,4385,4385,0
|
|
20250424,124500,38096045,4385,4385,4385,4385,66
|
|
20250424,124400,37806635,4380,4380,4380,4380,0
|
|
20250424,124300,37806635,4380,4370,4380,4355,1628
|
|
20250424,124200,30704450,4370,4375,4375,4370,179
|
|
20250424,124100,29921785,4385,4385,4385,4385,10
|
|
20250424,124000,29877935,4385,4385,4385,4385,0
|
|
20250424,123900,29877935,4385,4385,4385,4385,0
|
|
20250424,123800,29877935,4385,4385,4385,4385,0
|
|
20250424,123700,29877935,4385,4385,4385,4385,0
|
|
20250424,123600,29877935,4385,4385,4385,4385,0
|
|
20250424,123500,29877935,4385,4385,4385,4385,0
|
|
20250424,123400,29877935,4385,4385,4385,4385,0
|
|
20250424,123300,29877935,4385,4385,4385,4385,0
|
|
20250424,123200,29877935,4385,4385,4385,4385,0
|
|
20250424,123100,29877935,4385,4385,4385,4385,0
|
|
20250424,123000,29877935,4385,4385,4385,4385,0
|
|
20250424,122900,29877935,4385,4385,4385,4385,0
|
|
20250424,122800,29877935,4385,4385,4385,4385,0
|
|
20250424,122700,29877935,4385,4385,4385,4385,0
|
|
20250424,122600,29877935,4385,4385,4385,4385,0
|
|
20250424,122500,29877935,4385,4385,4385,4385,0
|
|
20250424,122400,29877935,4385,4385,4385,4385,0
|
|
20250424,122300,29877935,4385,4385,4385,4385,0
|
|
20250424,122200,29877935,4385,4385,4385,4385,0
|
|
20250424,122100,29877935,4385,4385,4385,4385,0
|
|
20250424,122000,29877935,4385,4385,4385,4385,14
|
|
20250424,121900,29816545,4385,4385,4385,4385,0
|
|
20250424,121800,29816545,4385,4385,4385,4385,0
|
|
20250424,121700,29816545,4385,4385,4385,4385,0
|
|
20250424,121600,29816545,4385,4385,4385,4385,21
|
|
20250424,121500,29724460,4385,4385,4385,4385,0
|
|
20250424,121400,29724460,4385,4385,4385,4385,1
|
|
20250424,121300,29720075,4385,4385,4385,4385,0
|
|
20250424,121200,29720075,4385,4385,4385,4385,0
|
|
20250424,121100,29720075,4385,4385,4385,4385,0
|
|
20250424,121000,29720075,4385,4385,4385,4385,0
|
|
20250424,120900,29720075,4385,4385,4385,4385,1
|
|
20250424,120800,29715690,4375,4375,4375,4375,0
|
|
20250424,120700,29715690,4375,4385,4385,4375,2
|
|
20250424,120600,29706930,4385,4385,4385,4385,0
|
|
20250424,120500,29706930,4385,4385,4385,4385,0
|
|
20250424,120400,29706930,4385,4385,4385,4385,0
|
|
20250424,120300,29706930,4385,4385,4385,4385,1
|
|
20250424,120200,29702545,4375,4380,4380,4375,15
|
|
20250424,120100,29636855,4390,4390,4390,4390,0
|
|
20250424,120000,29636855,4390,4390,4390,4390,0
|
|
20250424,115900,29636855,4390,4390,4390,4390,0
|
|
20250424,115800,29636855,4390,4390,4390,4390,0
|
|
20250424,115700,29636855,4390,4390,4390,4390,1
|
|
20250424,115600,29632465,4385,4385,4385,4385,0
|
|
20250424,115500,29632465,4385,4385,4385,4385,0
|
|
20250424,115400,29632465,4385,4385,4385,4385,0
|
|
20250424,115300,29632465,4385,4385,4385,4385,0
|
|
20250424,115200,29632465,4385,4385,4385,4385,0
|
|
20250424,115100,29632465,4385,4385,4385,4385,1
|
|
20250424,115000,29628080,4380,4385,4385,4380,75
|
|
20250424,114900,29299495,4385,4385,4385,4385,0
|
|
20250424,114800,29299495,4385,4385,4385,4385,0
|
|
20250424,114700,29299495,4385,4385,4385,4385,0
|
|
20250424,114600,29299495,4385,4385,4385,4385,0
|
|
20250424,114500,29299495,4385,4385,4385,4385,0
|
|
20250424,114400,29299495,4385,4385,4385,4385,0
|
|
20250424,114300,29299495,4385,4385,4385,4385,59
|
|
20250424,114200,29040780,4395,4395,4395,4395,0
|
|
20250424,114100,29040780,4395,4395,4395,4395,1
|
|
20250424,114000,29036385,4375,4380,4380,4375,548
|
|
20250424,113900,26638445,4400,4400,4400,4400,0
|
|
20250424,113800,26638445,4400,4400,4400,4400,0
|
|
20250424,113700,26638445,4400,4400,4400,4400,0
|
|
20250424,113600,26638445,4400,4400,4400,4400,0
|
|
20250424,113500,26638445,4400,4400,4400,4400,0
|
|
20250424,113400,26638445,4400,4400,4400,4400,1
|
|
20250424,113300,26634045,4395,4395,4395,4395,0
|
|
20250424,113200,26634045,4395,4395,4395,4395,0
|
|
20250424,113100,26634045,4395,4395,4395,4395,0
|
|
20250424,113000,26634045,4395,4395,4395,4395,0
|
|
20250424,112900,26634045,4395,4395,4395,4395,250
|
|
20250424,112800,25535295,4395,4395,4395,4395,0
|
|
20250424,112700,25535295,4395,4395,4395,4395,0
|
|
20250424,112600,25535295,4395,4395,4395,4395,0
|
|
20250424,112500,25535295,4395,4395,4395,4395,0
|
|
20250424,112400,25535295,4395,4395,4395,4395,1
|
|
20250424,112300,25530900,4400,4400,4400,4400,0
|
|
20250424,112200,25530900,4400,4400,4400,4400,0
|
|
20250424,112100,25530900,4400,4390,4400,4385,66
|
|
20250424,112000,25241300,4395,4395,4395,4395,0
|
|
20250424,111900,25241300,4395,4395,4395,4395,0
|
|
20250424,111800,25241300,4395,4395,4395,4395,100
|
|
20250424,111700,24801800,4395,4395,4395,4395,22
|
|
20250424,111600,24705110,4395,4395,4395,4395,0
|
|
20250424,111500,24705110,4395,4395,4395,4395,0
|
|
20250424,111400,24705110,4395,4390,4395,4390,2
|
|
20250424,111300,24696325,4385,4385,4385,4385,0
|
|
20250424,111200,24696325,4385,4385,4385,4385,0
|
|
20250424,111100,24696325,4385,4385,4385,4385,0
|
|
20250424,111000,24696325,4385,4385,4385,4385,0
|
|
20250424,110900,24696325,4385,4385,4385,4385,0
|
|
20250424,110800,24696325,4385,4385,4385,4385,0
|
|
20250424,110700,24696325,4385,4385,4385,4385,0
|
|
20250424,110600,24696325,4385,4385,4385,4385,13
|
|
20250424,110500,24639320,4385,4385,4385,4385,0
|
|
20250424,110400,24639320,4385,4385,4385,4385,3
|
|
20250424,110300,24626165,4395,4395,4395,4395,0
|
|
20250424,110200,24626165,4395,4395,4395,4395,0
|
|
20250424,110100,24626165,4395,4395,4395,4395,1
|
|
20250424,110000,24621770,4390,4390,4390,4390,2
|
|
20250424,105900,24612990,4390,4390,4390,4390,0
|
|
20250424,105800,24612990,4390,4390,4390,4390,0
|
|
20250424,105700,24612990,4390,4390,4390,4390,0
|
|
20250424,105600,24612990,4390,4390,4390,4390,1
|
|
20250424,105500,24608600,4395,4395,4395,4395,0
|
|
20250424,105400,24608600,4395,4395,4395,4395,0
|
|
20250424,105300,24608600,4395,4395,4395,4395,0
|
|
20250424,105200,24608600,4395,4395,4395,4395,0
|
|
20250424,105100,24608600,4395,4395,4395,4395,0
|
|
20250424,105000,24608600,4395,4395,4395,4395,0
|
|
20250424,104900,24608600,4395,4390,4400,4390,26
|
|
20250424,104800,24494350,4380,4380,4380,4380,0
|
|
20250424,104700,24494350,4380,4380,4380,4380,12
|
|
20250424,104600,24441790,4395,4395,4395,4395,0
|
|
20250424,104500,24441790,4395,4395,4395,4395,0
|
|
20250424,104400,24441790,4395,4395,4395,4395,0
|
|
20250424,104300,24441790,4395,4395,4395,4395,0
|
|
20250424,104200,24441790,4395,4395,4395,4395,0
|
|
20250424,104100,24441790,4395,4395,4395,4395,0
|
|
20250424,104000,24441790,4395,4395,4395,4395,0
|
|
20250424,103900,24441790,4395,4395,4395,4395,0
|
|
20250424,103800,24441790,4395,4395,4395,4395,0
|
|
20250424,103700,24441790,4395,4395,4395,4395,1
|
|
20250424,103600,24437395,4400,4400,4400,4400,0
|
|
20250424,103500,24437395,4400,4400,4400,4400,0
|
|
20250424,103400,24437395,4400,4390,4400,4390,8
|
|
20250424,103300,24402245,4380,4380,4380,4380,91
|
|
20250424,103200,24003665,4395,4395,4395,4395,0
|
|
20250424,103100,24003665,4395,4395,4395,4395,0
|
|
20250424,103000,24003665,4395,4395,4395,4395,0
|
|
20250424,102900,24003665,4395,4395,4395,4395,0
|
|
20250424,102800,24003665,4395,4395,4395,4395,0
|
|
20250424,102700,24003665,4395,4395,4395,4395,0
|
|
20250424,102600,24003665,4395,4395,4395,4395,2
|
|
20250424,102500,23994875,4395,4385,4395,4385,11
|
|
20250424,102400,23946630,4385,4385,4385,4385,5
|
|
20250424,102300,23924705,4390,4390,4390,4390,5
|
|
20250424,102200,23902755,4400,4395,4400,4395,67
|
|
20250424,102100,23608135,4395,4395,4395,4395,0
|
|
20250424,102000,23608135,4395,4395,4395,4395,0
|
|
20250424,101900,23608135,4395,4395,4395,4395,0
|
|
20250424,101800,23608135,4395,4395,4395,4395,131
|
|
20250424,101700,23032390,4395,4395,4395,4395,0
|
|
20250424,101600,23032390,4395,4395,4395,4395,0
|
|
20250424,101500,23032390,4395,4395,4395,4395,0
|
|
20250424,101400,23032390,4395,4395,4395,4395,0
|
|
20250424,101300,23032390,4395,4395,4395,4395,0
|
|
20250424,101200,23032390,4395,4395,4395,4395,0
|
|
20250424,101100,23032390,4395,4395,4395,4395,1
|
|
20250424,101000,23027995,4395,4395,4395,4390,142
|
|
20250424,100900,22403910,4395,4395,4395,4395,50
|
|
20250424,100800,22184160,4395,4395,4395,4395,0
|
|
20250424,100700,22184160,4395,4395,4395,4395,0
|
|
20250424,100600,22184160,4395,4395,4395,4395,0
|
|
20250424,100500,22184160,4395,4395,4395,4395,10
|
|
20250424,100400,22140210,4395,4390,4395,4390,48
|
|
20250424,100300,21929300,4395,4395,4395,4395,15
|
|
20250424,100200,21863375,4395,4395,4395,4395,18
|
|
20250424,100100,21784265,4395,4395,4395,4395,1
|
|
20250424,100000,21779870,4395,4395,4395,4395,0
|
|
20250424,095900,21779870,4395,4390,4395,4390,3
|
|
20250424,095800,21766695,4395,4395,4395,4395,0
|
|
20250424,095700,21766695,4395,4395,4395,4395,0
|
|
20250424,095600,21766695,4395,4395,4395,4395,0
|
|
20250424,095500,21766695,4395,4395,4395,4395,0
|
|
20250424,095400,21766695,4395,4395,4395,4395,0
|
|
20250424,095300,21766695,4395,4395,4395,4395,0
|
|
20250424,095200,21766695,4395,4395,4395,4395,0
|
|
20250424,095100,21766695,4395,4395,4395,4395,0
|
|
20250424,095000,21766695,4395,4395,4395,4395,0
|
|
20250424,094900,21766695,4395,4395,4395,4395,0
|
|
20250424,094800,21766695,4395,4395,4395,4395,0
|
|
20250424,094700,21766695,4395,4395,4395,4395,0
|
|
20250424,094600,21766695,4395,4395,4395,4395,0
|
|
20250424,094500,21766695,4395,4395,4395,4395,0
|
|
20250424,094400,21766695,4395,4395,4395,4395,1
|
|
20250424,094300,21762300,4395,4390,4395,4390,13
|
|
20250424,094200,21705195,4395,4395,4395,4395,2
|
|
20250424,094100,21696405,4395,4395,4395,4395,0
|
|
20250424,094000,21696405,4395,4395,4395,4395,0
|
|
20250424,093900,21696405,4395,4395,4395,4395,0
|
|
20250424,093800,21696405,4395,4395,4395,4395,0
|
|
20250424,093700,21696405,4395,4395,4395,4395,0
|
|
20250424,093600,21696405,4395,4395,4395,4395,0
|
|
20250424,093500,21696405,4395,4370,4395,4370,3
|
|
20250424,093400,21683270,4395,4395,4395,4370,838
|
|
20250424,093300,18017710,4395,4395,4395,4395,0
|
|
20250424,093200,18017710,4395,4395,4395,4395,0
|
|
20250424,093100,18017710,4395,4395,4395,4395,10
|
|
20250424,093000,17973760,4395,4380,4395,4380,133
|
|
20250424,092900,17391185,4395,4395,4395,4395,0
|
|
20250424,092800,17391185,4395,4395,4395,4395,0
|
|
20250424,092700,17391185,4395,4395,4395,4395,0
|
|
20250424,092600,17391185,4395,4395,4395,4395,0
|
|
20250424,092500,17391185,4395,4395,4395,4395,200
|
|
20250424,092400,16512185,4395,4380,4395,4375,13
|
|
20250424,092300,16455250,4395,4395,4395,4395,0
|
|
20250424,092200,16455250,4395,4395,4395,4395,0
|
|
20250424,092100,16455250,4395,4395,4395,4395,0
|
|
20250424,092000,16455250,4395,4395,4395,4395,0
|
|
20250424,091900,16455250,4395,4395,4395,4395,0
|
|
20250424,091800,16455250,4395,4395,4395,4395,0
|
|
20250424,091700,16455250,4395,4385,4395,4385,52
|
|
20250424,091600,16227220,4385,4385,4385,4385,1
|
|
20250424,091500,16222835,4395,4395,4395,4395,0
|
|
20250424,091400,16222835,4395,4395,4395,4395,0
|
|
20250424,091300,16222835,4395,4400,4400,4395,20
|
|
20250424,091200,16134885,4405,4405,4405,4405,0
|
|
20250424,091100,16134885,4405,4405,4405,4405,0
|
|
20250424,091000,16134885,4405,4405,4405,4405,1
|
|
20250424,090900,16130480,4375,4375,4375,4375,0
|
|
20250424,090800,16130480,4375,4375,4375,4375,0
|
|
20250424,090700,16130480,4375,4380,4380,4375,100
|
|
20250424,090600,15692750,4410,4410,4410,4410,0
|
|
20250424,090500,15692750,4410,4410,4410,4410,0
|
|
20250424,090400,15692750,4410,4410,4410,4410,0
|
|
20250424,090300,15692750,4410,4410,4410,4410,0
|
|
20250424,090200,15692750,4410,4410,4410,4410,0
|
|
20250424,090100,15692750,4410,4380,4410,4380,300
|
|
20250424,090000,14375030,4415,4415,4415,4400,3256
|