678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250424,201500,45575080,6260,6260,6260,6260,275
|
|
20250424,201400,45575080,6260,6260,6260,6260,0
|
|
20250424,201300,45575080,6260,6260,6260,6260,0
|
|
20250424,201200,45575080,6260,6260,6260,6260,0
|
|
20250424,201100,45575080,6260,6260,6260,6260,0
|
|
20250424,201000,45575080,6260,6260,6260,6260,0
|
|
20250424,200900,45575080,6260,6260,6260,6260,0
|
|
20250424,200800,45575080,6260,6260,6260,6260,0
|
|
20250424,200700,45575080,6260,6260,6260,6260,0
|
|
20250424,200600,45575080,6260,6260,6260,6260,0
|
|
20250424,200500,45575080,6260,6260,6260,6260,0
|
|
20250424,200400,45575080,6260,6260,6260,6260,0
|
|
20250424,200300,45575080,6260,6260,6260,6260,0
|
|
20250424,200200,45575080,6260,6260,6260,6260,0
|
|
20250424,200100,45575080,6260,6260,6260,6260,0
|
|
20250424,200000,45575080,6260,6260,6260,6260,0
|
|
20250424,195900,45575080,6260,6260,6260,6260,0
|
|
20250424,195800,45575080,6260,6260,6260,6260,0
|
|
20250424,195700,45575080,6260,6260,6260,6260,0
|
|
20250424,195600,45575080,6260,6260,6260,6260,0
|
|
20250424,195500,45575080,6260,6260,6260,6260,0
|
|
20250424,195400,45575080,6260,6260,6260,6260,0
|
|
20250424,195300,45575080,6260,6260,6260,6260,0
|
|
20250424,195200,45575080,6260,6260,6260,6260,0
|
|
20250424,195100,45575080,6260,6260,6260,6260,0
|
|
20250424,195000,45575080,6260,6260,6260,6260,0
|
|
20250424,194900,45575080,6260,6260,6260,6260,0
|
|
20250424,194800,45575080,6260,6260,6260,6260,0
|
|
20250424,194700,45575080,6260,6260,6260,6260,0
|
|
20250424,194600,45575080,6260,6260,6260,6260,0
|
|
20250424,194500,45575080,6260,6260,6260,6260,275
|
|
20250424,194400,45575080,6260,6260,6260,6260,0
|
|
20250424,194300,45575080,6260,6260,6260,6260,0
|
|
20250424,194200,45575080,6260,6260,6260,6260,0
|
|
20250424,194100,45575080,6260,6260,6260,6260,0
|
|
20250424,194000,45575080,6260,6260,6260,6260,0
|
|
20250424,193900,45575080,6260,6260,6260,6260,0
|
|
20250424,193800,45575080,6260,6260,6260,6260,0
|
|
20250424,193700,45575080,6260,6260,6260,6260,0
|
|
20250424,193600,45575080,6260,6260,6260,6260,0
|
|
20250424,193500,45575080,6260,6260,6260,6260,0
|
|
20250424,193400,45575080,6260,6260,6260,6260,0
|
|
20250424,193300,45575080,6260,6260,6260,6260,0
|
|
20250424,193200,45575080,6260,6260,6260,6260,0
|
|
20250424,193100,45575080,6260,6260,6260,6260,0
|
|
20250424,193000,45575080,6260,6260,6260,6260,0
|
|
20250424,192900,45575080,6260,6260,6260,6260,0
|
|
20250424,192800,45575080,6260,6260,6260,6260,0
|
|
20250424,192700,45575080,6260,6260,6260,6260,0
|
|
20250424,192600,45575080,6260,6260,6260,6260,0
|
|
20250424,192500,45575080,6260,6260,6260,6260,0
|
|
20250424,192400,45575080,6260,6260,6260,6260,0
|
|
20250424,192300,45575080,6260,6260,6260,6260,0
|
|
20250424,192200,45575080,6260,6260,6260,6260,0
|
|
20250424,192100,45575080,6260,6260,6260,6260,0
|
|
20250424,192000,45575080,6260,6260,6260,6260,0
|
|
20250424,191900,45575080,6260,6260,6260,6260,0
|
|
20250424,191800,45575080,6260,6260,6260,6260,0
|
|
20250424,191700,45575080,6260,6260,6260,6260,0
|
|
20250424,191600,45575080,6260,6260,6260,6260,0
|
|
20250424,191500,45575080,6260,6260,6260,6260,275
|
|
20250424,191400,45575080,6260,6260,6260,6260,0
|
|
20250424,191300,45575080,6260,6260,6260,6260,0
|
|
20250424,191200,45575080,6260,6260,6260,6260,0
|
|
20250424,191100,45575080,6260,6260,6260,6260,0
|
|
20250424,191000,45575080,6260,6260,6260,6260,0
|
|
20250424,190900,45575080,6260,6260,6260,6260,0
|
|
20250424,190800,45575080,6260,6260,6260,6260,0
|
|
20250424,190700,45575080,6260,6260,6260,6260,0
|
|
20250424,190600,45575080,6260,6260,6260,6260,0
|
|
20250424,190500,45575080,6260,6260,6260,6260,0
|
|
20250424,190400,45575080,6260,6260,6260,6260,0
|
|
20250424,190300,45575080,6260,6260,6260,6260,0
|
|
20250424,190200,45575080,6260,6260,6260,6260,0
|
|
20250424,190100,45575080,6260,6260,6260,6260,0
|
|
20250424,190000,45575080,6260,6260,6260,6260,0
|
|
20250424,185900,45575080,6260,6260,6260,6260,0
|
|
20250424,185800,45575080,6260,6260,6260,6260,0
|
|
20250424,185700,45575080,6260,6260,6260,6260,0
|
|
20250424,185600,45575080,6260,6260,6260,6260,0
|
|
20250424,185500,45575080,6260,6260,6260,6260,0
|
|
20250424,185400,45575080,6260,6260,6260,6260,0
|
|
20250424,185300,45575080,6260,6260,6260,6260,0
|
|
20250424,185200,45575080,6260,6260,6260,6260,0
|
|
20250424,185100,45575080,6260,6260,6260,6260,0
|
|
20250424,185000,45575080,6260,6260,6260,6260,0
|
|
20250424,184900,45575080,6260,6260,6260,6260,0
|
|
20250424,184800,45575080,6260,6260,6260,6260,0
|
|
20250424,184700,45575080,6260,6260,6260,6260,0
|
|
20250424,184600,45575080,6260,6260,6260,6260,0
|
|
20250424,184500,45575080,6260,6260,6260,6260,275
|
|
20250424,184400,45575080,6260,6260,6260,6260,0
|
|
20250424,184300,45575080,6260,6260,6260,6260,0
|
|
20250424,184200,45575080,6260,6260,6260,6260,0
|
|
20250424,184100,45575080,6260,6260,6260,6260,0
|
|
20250424,184000,45575080,6260,6260,6260,6260,0
|
|
20250424,183900,45575080,6260,6260,6260,6260,0
|
|
20250424,183800,45575080,6260,6260,6260,6260,0
|
|
20250424,183700,45575080,6260,6260,6260,6260,0
|
|
20250424,183600,45575080,6260,6260,6260,6260,0
|
|
20250424,183500,45575080,6260,6260,6260,6260,0
|
|
20250424,183400,45575080,6260,6260,6260,6260,0
|
|
20250424,183300,45575080,6260,6260,6260,6260,0
|
|
20250424,183200,45575080,6260,6260,6260,6260,0
|
|
20250424,183100,45575080,6260,6260,6260,6260,0
|
|
20250424,183000,45575080,6260,6260,6260,6260,0
|
|
20250424,182900,45575080,6260,6260,6260,6260,0
|
|
20250424,182800,45575080,6260,6260,6260,6260,0
|
|
20250424,182700,45575080,6260,6260,6260,6260,0
|
|
20250424,182600,45575080,6260,6260,6260,6260,0
|
|
20250424,182500,45575080,6260,6260,6260,6260,0
|
|
20250424,182400,45575080,6260,6260,6260,6260,0
|
|
20250424,182300,45575080,6260,6260,6260,6260,0
|
|
20250424,182200,45575080,6260,6260,6260,6260,0
|
|
20250424,182100,45575080,6260,6260,6260,6260,0
|
|
20250424,182000,45575080,6260,6260,6260,6260,0
|
|
20250424,181900,45575080,6260,6260,6260,6260,0
|
|
20250424,181800,45575080,6260,6260,6260,6260,0
|
|
20250424,181700,45575080,6260,6260,6260,6260,0
|
|
20250424,181600,45575080,6260,6260,6260,6260,0
|
|
20250424,181500,45575080,6260,6260,6260,6260,275
|
|
20250424,181400,45575080,6260,6260,6260,6260,0
|
|
20250424,181300,45575080,6260,6260,6260,6260,0
|
|
20250424,181200,45575080,6260,6260,6260,6260,0
|
|
20250424,181100,45575080,6260,6260,6260,6260,0
|
|
20250424,181000,45575080,6260,6260,6260,6260,0
|
|
20250424,180900,45575080,6260,6260,6260,6260,0
|
|
20250424,180800,45575080,6260,6260,6260,6260,0
|
|
20250424,180700,45575080,6260,6260,6260,6260,0
|
|
20250424,180600,45575080,6260,6260,6260,6260,0
|
|
20250424,180500,45575080,6260,6260,6260,6260,0
|
|
20250424,180400,45575080,6260,6260,6260,6260,0
|
|
20250424,180300,45575080,6260,6260,6260,6260,0
|
|
20250424,180200,45575080,6260,6260,6260,6260,0
|
|
20250424,180100,45575080,6260,6260,6260,6260,0
|
|
20250424,180000,45575080,6260,6260,6260,6260,0
|
|
20250424,175900,45575080,6260,6260,6260,6260,0
|
|
20250424,175800,45575080,6260,6260,6260,6260,0
|
|
20250424,175700,45575080,6260,6260,6260,6260,0
|
|
20250424,175600,45575080,6260,6260,6260,6260,0
|
|
20250424,175500,45575080,6260,6260,6260,6260,0
|
|
20250424,175400,45575080,6260,6260,6260,6260,0
|
|
20250424,175300,45575080,6260,6260,6260,6260,0
|
|
20250424,175200,45575080,6260,6260,6260,6260,0
|
|
20250424,175100,45575080,6260,6260,6260,6260,0
|
|
20250424,175000,45575080,6260,6260,6260,6260,0
|
|
20250424,174900,45575080,6260,6260,6260,6260,0
|
|
20250424,174800,45575080,6260,6260,6260,6260,0
|
|
20250424,174700,45575080,6260,6260,6260,6260,0
|
|
20250424,174600,45575080,6260,6260,6260,6260,0
|
|
20250424,174500,45575080,6260,6260,6260,6260,275
|
|
20250424,174400,45575080,6260,6260,6260,6260,0
|
|
20250424,174300,45575080,6260,6260,6260,6260,0
|
|
20250424,174200,45575080,6260,6260,6260,6260,0
|
|
20250424,174100,45575080,6260,6260,6260,6260,0
|
|
20250424,174000,45575080,6260,6260,6260,6260,0
|
|
20250424,173900,45575080,6260,6260,6260,6260,0
|
|
20250424,173800,45575080,6260,6260,6260,6260,0
|
|
20250424,173700,45575080,6260,6260,6260,6260,0
|
|
20250424,173600,45575080,6260,6260,6260,6260,0
|
|
20250424,173500,45575080,6260,6260,6260,6260,0
|
|
20250424,173400,45575080,6260,6260,6260,6260,0
|
|
20250424,173300,45575080,6260,6260,6260,6260,0
|
|
20250424,173200,45575080,6260,6260,6260,6260,0
|
|
20250424,173100,45575080,6260,6260,6260,6260,0
|
|
20250424,173000,45575080,6260,6260,6260,6260,0
|
|
20250424,172900,45575080,6260,6260,6260,6260,0
|
|
20250424,172800,45575080,6260,6260,6260,6260,0
|
|
20250424,172700,45575080,6260,6260,6260,6260,0
|
|
20250424,172600,45575080,6260,6260,6260,6260,0
|
|
20250424,172500,45575080,6260,6260,6260,6260,0
|
|
20250424,172400,45575080,6260,6260,6260,6260,0
|
|
20250424,172300,45575080,6260,6260,6260,6260,0
|
|
20250424,172200,45575080,6260,6260,6260,6260,0
|
|
20250424,172100,45575080,6260,6260,6260,6260,0
|
|
20250424,172000,45575080,6260,6260,6260,6260,0
|
|
20250424,171900,45575080,6260,6260,6260,6260,0
|
|
20250424,171800,45575080,6260,6260,6260,6260,0
|
|
20250424,171700,45575080,6260,6260,6260,6260,0
|
|
20250424,171600,45575080,6260,6260,6260,6260,0
|
|
20250424,171500,45575080,6260,6260,6260,6260,275
|
|
20250424,171400,45575080,6260,6260,6260,6260,0
|
|
20250424,171300,45575080,6260,6260,6260,6260,0
|
|
20250424,171200,45575080,6260,6260,6260,6260,0
|
|
20250424,171100,45575080,6260,6260,6260,6260,0
|
|
20250424,171000,45575080,6260,6260,6260,6260,0
|
|
20250424,170900,45575080,6260,6260,6260,6260,0
|
|
20250424,170800,45575080,6260,6260,6260,6260,0
|
|
20250424,170700,45575080,6260,6260,6260,6260,0
|
|
20250424,170600,45575080,6260,6260,6260,6260,0
|
|
20250424,170500,45575080,6260,6260,6260,6260,0
|
|
20250424,170400,45575080,6260,6260,6260,6260,0
|
|
20250424,170300,45575080,6260,6260,6260,6260,0
|
|
20250424,170200,45575080,6260,6260,6260,6260,0
|
|
20250424,170100,45575080,6260,6260,6260,6260,0
|
|
20250424,170000,45575080,6260,6260,6260,6260,0
|
|
20250424,165900,45575080,6260,6260,6260,6260,0
|
|
20250424,165800,45575080,6260,6260,6260,6260,0
|
|
20250424,165700,45575080,6260,6260,6260,6260,0
|
|
20250424,165600,45575080,6260,6260,6260,6260,0
|
|
20250424,165500,45575080,6260,6260,6260,6260,0
|
|
20250424,165400,45575080,6260,6260,6260,6260,0
|
|
20250424,165300,45575080,6260,6260,6260,6260,0
|
|
20250424,165200,45575080,6260,6260,6260,6260,0
|
|
20250424,165100,45575080,6260,6260,6260,6260,0
|
|
20250424,165000,45575080,6260,6260,6260,6260,0
|
|
20250424,164900,45575080,6260,6260,6260,6260,0
|
|
20250424,164800,45575080,6260,6260,6260,6260,0
|
|
20250424,164700,45575080,6260,6260,6260,6260,0
|
|
20250424,164600,45575080,6260,6260,6260,6260,0
|
|
20250424,164500,45575080,6260,6260,6260,6260,275
|
|
20250424,164400,45575080,6260,6260,6260,6260,0
|
|
20250424,164300,45575080,6260,6260,6260,6260,0
|
|
20250424,164200,45575080,6260,6260,6260,6260,0
|
|
20250424,164100,45575080,6260,6260,6260,6260,0
|
|
20250424,164000,45575080,6260,6260,6260,6260,0
|
|
20250424,163900,45575080,6260,6260,6260,6260,0
|
|
20250424,163800,45575080,6260,6260,6260,6260,0
|
|
20250424,163700,45575080,6260,6260,6260,6260,0
|
|
20250424,163600,45575080,6260,6260,6260,6260,0
|
|
20250424,163500,45575080,6260,6260,6260,6260,0
|
|
20250424,163400,45575080,6260,6260,6260,6260,0
|
|
20250424,163300,45575080,6260,6260,6260,6260,0
|
|
20250424,163200,45575080,6260,6260,6260,6260,0
|
|
20250424,163100,45575080,6260,6260,6260,6260,0
|
|
20250424,163000,45575080,6260,6260,6260,6260,0
|
|
20250424,162900,45575080,6260,6260,6260,6260,0
|
|
20250424,162800,45575080,6260,6260,6260,6260,0
|
|
20250424,162700,45575080,6260,6260,6260,6260,0
|
|
20250424,162600,45575080,6260,6260,6260,6260,0
|
|
20250424,162500,45575080,6260,6260,6260,6260,0
|
|
20250424,162400,45575080,6260,6260,6260,6260,0
|
|
20250424,162300,45575080,6260,6260,6260,6260,0
|
|
20250424,162200,45575080,6260,6260,6260,6260,0
|
|
20250424,162100,45575080,6260,6260,6260,6260,0
|
|
20250424,162000,45575080,6260,6260,6260,6260,0
|
|
20250424,161900,45575080,6260,6260,6260,6260,0
|
|
20250424,161800,45575080,6260,6260,6260,6260,0
|
|
20250424,161700,45575080,6260,6260,6260,6260,0
|
|
20250424,161600,45575080,6260,6260,6260,6260,0
|
|
20250424,161500,45575080,6260,6260,6260,6260,275
|
|
20250424,161400,45575080,6260,6260,6260,6260,0
|
|
20250424,161300,45575080,6260,6260,6260,6260,0
|
|
20250424,161200,45575080,6260,6260,6260,6260,0
|
|
20250424,161100,45575080,6260,6260,6260,6260,0
|
|
20250424,161000,45575080,6260,6260,6260,6260,0
|
|
20250424,160900,45575080,6260,6260,6260,6260,0
|
|
20250424,160800,45575080,6260,6260,6260,6260,0
|
|
20250424,160700,45575080,6260,6260,6260,6260,0
|
|
20250424,160600,45575080,6260,6260,6260,6260,0
|
|
20250424,160500,45575080,6260,6260,6260,6260,0
|
|
20250424,160400,45575080,6260,6260,6260,6260,0
|
|
20250424,160300,45575080,6260,6260,6260,6260,0
|
|
20250424,160200,45575080,6260,6260,6260,6260,0
|
|
20250424,160100,45575080,6260,6260,6260,6260,0
|
|
20250424,160000,45575080,6260,6260,6260,6260,0
|
|
20250424,155900,45575080,6260,6260,6260,6260,0
|
|
20250424,155800,45575080,6260,6260,6260,6260,0
|
|
20250424,155700,45575080,6260,6260,6260,6260,0
|
|
20250424,155600,45575080,6260,6260,6260,6260,0
|
|
20250424,155500,45575080,6260,6260,6260,6260,0
|
|
20250424,155400,45575080,6260,6260,6260,6260,0
|
|
20250424,155300,45575080,6260,6260,6260,6260,0
|
|
20250424,155200,45575080,6260,6260,6260,6260,0
|
|
20250424,155100,45575080,6260,6260,6260,6260,0
|
|
20250424,155000,45575080,6260,6260,6260,6260,0
|
|
20250424,154900,45575080,6260,6260,6260,6260,0
|
|
20250424,154800,45575080,6260,6260,6260,6260,0
|
|
20250424,154700,45575080,6260,6260,6260,6260,0
|
|
20250424,154600,45575080,6260,6260,6260,6260,0
|
|
20250424,154500,45575080,6260,6260,6260,6260,275
|
|
20250424,154400,45575080,6260,6260,6260,6260,0
|
|
20250424,154300,45575080,6260,6260,6260,6260,0
|
|
20250424,154200,45575080,6260,6260,6260,6260,0
|
|
20250424,154100,45575080,6260,6260,6260,6260,0
|
|
20250424,154000,45575080,6260,6260,6260,6260,0
|
|
20250424,153900,45575080,6260,6260,6260,6260,0
|
|
20250424,153800,45575080,6260,6260,6260,6260,0
|
|
20250424,153700,45575080,6260,6260,6260,6260,0
|
|
20250424,153600,45575080,6260,6260,6260,6260,0
|
|
20250424,153500,45575080,6260,6260,6260,6260,0
|
|
20250424,153400,45575080,6260,6260,6260,6260,0
|
|
20250424,153300,45575080,6260,6260,6260,6260,0
|
|
20250424,153200,45575080,6260,6260,6260,6260,0
|
|
20250424,153100,45575080,6260,6260,6260,6260,0
|
|
20250424,153000,45575080,6260,6260,6260,6260,275
|
|
20250424,152900,43853580,6260,6260,6260,6260,0
|
|
20250424,152800,43853580,6260,6260,6260,6260,0
|
|
20250424,152700,43853580,6260,6260,6260,6260,0
|
|
20250424,152600,43853580,6260,6260,6260,6260,0
|
|
20250424,152500,43853580,6260,6260,6260,6260,0
|
|
20250424,152400,43853580,6260,6260,6260,6260,0
|
|
20250424,152300,43853580,6260,6260,6260,6260,0
|
|
20250424,152200,43853580,6260,6260,6260,6260,0
|
|
20250424,152100,43853580,6260,6260,6260,6260,0
|
|
20250424,152000,43853580,6260,6260,6260,6260,0
|
|
20250424,151900,43853580,6260,6260,6260,6260,0
|
|
20250424,151800,43853580,6260,6260,6260,6260,0
|
|
20250424,151700,43853580,6260,6260,6260,6260,0
|
|
20250424,151600,43853580,6260,6260,6260,6260,0
|
|
20250424,151500,43853580,6260,6260,6260,6260,0
|
|
20250424,151400,43853580,6260,6260,6260,6260,0
|
|
20250424,151300,43853580,6260,6260,6260,6260,0
|
|
20250424,151200,43853580,6260,6250,6260,6250,74
|
|
20250424,151100,43390670,6250,6250,6250,6250,2
|
|
20250424,151000,43378170,6250,6250,6250,6250,10
|
|
20250424,150900,43315670,6250,6240,6250,6240,9
|
|
20250424,150800,43259500,6220,6220,6220,6220,0
|
|
20250424,150700,43259500,6220,6220,6220,6220,1
|
|
20250424,150600,43253280,6200,6200,6200,6200,21
|
|
20250424,150500,43123080,6210,6210,6210,6210,29
|
|
20250424,150400,42942990,6210,6210,6210,6210,9
|
|
20250424,150300,42887100,6210,6220,6220,6210,5
|
|
20250424,150200,42856020,6240,6240,6240,6240,0
|
|
20250424,150100,42856020,6240,6240,6240,6240,0
|
|
20250424,150000,42856020,6240,6240,6240,6240,0
|
|
20250424,145900,42856020,6240,6240,6240,6240,1
|
|
20250424,145800,42849780,6240,6240,6240,6240,0
|
|
20250424,145700,42849780,6240,6240,6240,6240,0
|
|
20250424,145600,42849780,6240,6240,6240,6240,0
|
|
20250424,145500,42849780,6240,6220,6240,6220,2
|
|
20250424,145400,42837320,6220,6220,6220,6220,99
|
|
20250424,145300,42221540,6230,6230,6230,6230,0
|
|
20250424,145200,42221540,6230,6230,6230,6230,0
|
|
20250424,145100,42221540,6230,6230,6230,6230,0
|
|
20250424,145000,42221540,6230,6230,6230,6230,0
|
|
20250424,144900,42221540,6230,6230,6230,6230,0
|
|
20250424,144800,42221540,6230,6250,6250,6220,5
|
|
20250424,144700,42190360,6200,6200,6200,6200,15
|
|
20250424,144600,42097360,6190,6200,6200,6190,58
|
|
20250424,144500,41738140,6210,6220,6220,6210,14
|
|
20250424,144400,41651190,6230,6230,6230,6230,0
|
|
20250424,144300,41651190,6230,6230,6230,6230,0
|
|
20250424,144200,41651190,6230,6200,6230,6200,202
|
|
20250424,144100,40398760,6200,6200,6200,6200,0
|
|
20250424,144000,40398760,6200,6200,6200,6200,0
|
|
20250424,143900,40398760,6200,6200,6200,6200,0
|
|
20250424,143800,40398760,6200,6200,6200,6200,20
|
|
20250424,143700,40274760,6200,6210,6210,6200,24
|
|
20250424,143600,40125950,6210,6210,6210,6210,6
|
|
20250424,143500,40088690,6210,6210,6210,6210,0
|
|
20250424,143400,40088690,6210,6210,6210,6210,0
|
|
20250424,143300,40088690,6210,6210,6210,6210,10
|
|
20250424,143200,40026590,6210,6210,6210,6210,30
|
|
20250424,143100,39840290,6220,6220,6220,6220,17
|
|
20250424,143000,39734550,6230,6230,6230,6230,0
|
|
20250424,142900,39734550,6230,6230,6230,6230,0
|
|
20250424,142800,39734550,6230,6220,6230,6220,39
|
|
20250424,142700,39491960,6220,6220,6220,6220,0
|
|
20250424,142600,39491960,6220,6220,6220,6220,0
|
|
20250424,142500,39491960,6220,6210,6220,6210,42
|
|
20250424,142400,39230970,6210,6210,6210,6210,11
|
|
20250424,142300,39162660,6210,6210,6210,6210,24
|
|
20250424,142200,39013620,6210,6210,6210,6210,12
|
|
20250424,142100,38939100,6210,6200,6210,6200,871
|
|
20250424,142000,33538890,6210,6220,6220,6210,31
|
|
20250424,141900,33346370,6220,6240,6240,6220,34
|
|
20250424,141800,33134740,6230,6240,6240,6230,32
|
|
20250424,141700,32935260,6250,6250,6250,6250,0
|
|
20250424,141600,32935260,6250,6250,6250,6250,0
|
|
20250424,141500,32935260,6250,6250,6250,6250,0
|
|
20250424,141400,32935260,6250,6250,6250,6250,18
|
|
20250424,141300,32822760,6250,6250,6250,6250,16
|
|
20250424,141200,32722760,6260,6260,6260,6260,0
|
|
20250424,141100,32722760,6260,6250,6260,6250,21
|
|
20250424,141000,32591410,6250,6250,6250,6250,16
|
|
20250424,140900,32491410,6250,6250,6250,6250,39
|
|
20250424,140800,32247660,6250,6250,6250,6250,0
|
|
20250424,140700,32247660,6250,6250,6250,6250,0
|
|
20250424,140600,32247660,6250,6250,6250,6250,0
|
|
20250424,140500,32247660,6250,6250,6250,6250,0
|
|
20250424,140400,32247660,6250,6250,6250,6250,0
|
|
20250424,140300,32247660,6250,6250,6250,6250,0
|
|
20250424,140200,32247660,6250,6250,6250,6250,0
|
|
20250424,140100,32247660,6250,6250,6250,6250,0
|
|
20250424,140000,32247660,6250,6250,6250,6250,0
|
|
20250424,135900,32247660,6250,6250,6250,6250,23
|
|
20250424,135800,32103910,6250,6250,6250,6250,0
|
|
20250424,135700,32103910,6250,6230,6250,6160,423
|
|
20250424,135600,29481270,6220,6260,6260,6220,200
|
|
20250424,135500,28231650,6260,6260,6260,6260,0
|
|
20250424,135400,28231650,6260,6260,6260,6260,0
|
|
20250424,135300,28231650,6260,6260,6260,6260,0
|
|
20250424,135200,28231650,6260,6260,6260,6260,0
|
|
20250424,135100,28231650,6260,6260,6260,6260,0
|
|
20250424,135000,28231650,6260,6260,6260,6260,0
|
|
20250424,134900,28231650,6260,6260,6260,6260,0
|
|
20250424,134800,28231650,6260,6260,6260,6260,0
|
|
20250424,134700,28231650,6260,6260,6260,6260,0
|
|
20250424,134600,28231650,6260,6260,6260,6260,0
|
|
20250424,134500,28231650,6260,6260,6260,6260,10
|
|
20250424,134400,28169050,6270,6270,6270,6270,0
|
|
20250424,134300,28169050,6270,6270,6270,6270,0
|
|
20250424,134200,28169050,6270,6270,6270,6270,0
|
|
20250424,134100,28169050,6270,6270,6270,6270,0
|
|
20250424,134000,28169050,6270,6270,6270,6270,0
|
|
20250424,133900,28169050,6270,6270,6270,6270,0
|
|
20250424,133800,28169050,6270,6270,6270,6270,0
|
|
20250424,133700,28169050,6270,6270,6270,6270,0
|
|
20250424,133600,28169050,6270,6270,6270,6270,0
|
|
20250424,133500,28169050,6270,6270,6270,6270,0
|
|
20250424,133400,28169050,6270,6270,6270,6270,0
|
|
20250424,133300,28169050,6270,6270,6270,6270,0
|
|
20250424,133200,28169050,6270,6270,6270,6270,12
|
|
20250424,133100,28093810,6270,6270,6270,6270,0
|
|
20250424,133000,28093810,6270,6270,6270,6270,0
|
|
20250424,132900,28093810,6270,6270,6270,6270,0
|
|
20250424,132800,28093810,6270,6270,6270,6270,40
|
|
20250424,132700,27843010,6280,6280,6280,6280,0
|
|
20250424,132600,27843010,6280,6280,6280,6280,0
|
|
20250424,132500,27843010,6280,6280,6280,6280,0
|
|
20250424,132400,27843010,6280,6280,6280,6280,0
|
|
20250424,132300,27843010,6280,6280,6280,6280,0
|
|
20250424,132200,27843010,6280,6280,6280,6280,0
|
|
20250424,132100,27843010,6280,6280,6280,6280,0
|
|
20250424,132000,27843010,6280,6280,6280,6280,0
|
|
20250424,131900,27843010,6280,6280,6280,6280,1
|
|
20250424,131800,27836730,6270,6270,6270,6270,7
|
|
20250424,131700,27792840,6280,6280,6280,6280,0
|
|
20250424,131600,27792840,6280,6280,6280,6280,1
|
|
20250424,131500,27786560,6270,6270,6270,6270,0
|
|
20250424,131400,27786560,6270,6270,6270,6270,0
|
|
20250424,131300,27786560,6270,6270,6270,6270,0
|
|
20250424,131200,27786560,6270,6270,6270,6270,0
|
|
20250424,131100,27786560,6270,6270,6270,6270,0
|
|
20250424,131000,27786560,6270,6270,6270,6270,0
|
|
20250424,130900,27786560,6270,6270,6270,6270,0
|
|
20250424,130800,27786560,6270,6270,6270,6270,0
|
|
20250424,130700,27786560,6270,6270,6270,6270,10
|
|
20250424,130600,27723860,6270,6270,6270,6270,0
|
|
20250424,130500,27723860,6270,6270,6270,6270,0
|
|
20250424,130400,27723860,6270,6270,6270,6270,0
|
|
20250424,130300,27723860,6270,6270,6270,6270,0
|
|
20250424,130200,27723860,6270,6270,6270,6270,20
|
|
20250424,130100,27598460,6280,6280,6280,6280,0
|
|
20250424,130000,27598460,6280,6280,6280,6280,0
|
|
20250424,125900,27598460,6280,6280,6280,6280,0
|
|
20250424,125800,27598460,6280,6280,6280,6280,0
|
|
20250424,125700,27598460,6280,6280,6280,6280,0
|
|
20250424,125600,27598460,6280,6280,6280,6280,0
|
|
20250424,125500,27598460,6280,6280,6280,6280,16
|
|
20250424,125400,27497980,6280,6280,6280,6280,0
|
|
20250424,125300,27497980,6280,6280,6280,6280,0
|
|
20250424,125200,27497980,6280,6280,6280,6280,0
|
|
20250424,125100,27497980,6280,6280,6280,6280,0
|
|
20250424,125000,27497980,6280,6280,6280,6280,0
|
|
20250424,124900,27497980,6280,6280,6280,6280,0
|
|
20250424,124800,27497980,6280,6280,6280,6280,0
|
|
20250424,124700,27497980,6280,6280,6280,6280,0
|
|
20250424,124600,27497980,6280,6280,6280,6280,0
|
|
20250424,124500,27497980,6280,6280,6280,6280,0
|
|
20250424,124400,27497980,6280,6280,6280,6280,55
|
|
20250424,124300,27152580,6280,6280,6280,6280,0
|
|
20250424,124200,27152580,6280,6280,6280,6280,0
|
|
20250424,124100,27152580,6280,6280,6280,6280,0
|
|
20250424,124000,27152580,6280,6280,6280,6280,0
|
|
20250424,123900,27152580,6280,6280,6280,6280,0
|
|
20250424,123800,27152580,6280,6280,6280,6280,0
|
|
20250424,123700,27152580,6280,6280,6280,6280,0
|
|
20250424,123600,27152580,6280,6280,6280,6280,0
|
|
20250424,123500,27152580,6280,6280,6280,6280,0
|
|
20250424,123400,27152580,6280,6280,6280,6280,0
|
|
20250424,123300,27152580,6280,6280,6280,6280,0
|
|
20250424,123200,27152580,6280,6280,6280,6280,0
|
|
20250424,123100,27152580,6280,6280,6280,6280,0
|
|
20250424,123000,27152580,6280,6280,6280,6280,0
|
|
20250424,122900,27152580,6280,6280,6280,6280,0
|
|
20250424,122800,27152580,6280,6280,6280,6280,0
|
|
20250424,122700,27152580,6280,6280,6280,6280,0
|
|
20250424,122600,27152580,6280,6280,6280,6280,0
|
|
20250424,122500,27152580,6280,6280,6280,6280,0
|
|
20250424,122400,27152580,6280,6280,6280,6280,0
|
|
20250424,122300,27152580,6280,6280,6280,6280,0
|
|
20250424,122200,27152580,6280,6280,6280,6280,0
|
|
20250424,122100,27152580,6280,6280,6280,6280,0
|
|
20250424,122000,27152580,6280,6280,6280,6280,0
|
|
20250424,121900,27152580,6280,6280,6280,6280,0
|
|
20250424,121800,27152580,6280,6280,6280,6280,0
|
|
20250424,121700,27152580,6280,6280,6280,6280,0
|
|
20250424,121600,27152580,6280,6280,6280,6280,0
|
|
20250424,121500,27152580,6280,6280,6280,6280,0
|
|
20250424,121400,27152580,6280,6280,6280,6280,0
|
|
20250424,121300,27152580,6280,6280,6280,6280,0
|
|
20250424,121200,27152580,6280,6280,6280,6280,0
|
|
20250424,121100,27152580,6280,6280,6280,6280,0
|
|
20250424,121000,27152580,6280,6280,6280,6280,0
|
|
20250424,120900,27152580,6280,6280,6280,6280,0
|
|
20250424,120800,27152580,6280,6280,6280,6280,0
|
|
20250424,120700,27152580,6280,6280,6280,6280,0
|
|
20250424,120600,27152580,6280,6280,6280,6280,0
|
|
20250424,120500,27152580,6280,6280,6280,6280,0
|
|
20250424,120400,27152580,6280,6280,6280,6280,0
|
|
20250424,120300,27152580,6280,6280,6280,6280,0
|
|
20250424,120200,27152580,6280,6280,6280,6280,0
|
|
20250424,120100,27152580,6280,6280,6280,6280,0
|
|
20250424,120000,27152580,6280,6280,6280,6280,0
|
|
20250424,115900,27152580,6280,6280,6280,6280,0
|
|
20250424,115800,27152580,6280,6280,6280,6280,0
|
|
20250424,115700,27152580,6280,6280,6280,6280,0
|
|
20250424,115600,27152580,6280,6280,6280,6280,0
|
|
20250424,115500,27152580,6280,6280,6280,6280,13
|
|
20250424,115400,27070940,6290,6290,6290,6290,0
|
|
20250424,115300,27070940,6290,6290,6290,6290,0
|
|
20250424,115200,27070940,6290,6290,6290,6290,0
|
|
20250424,115100,27070940,6290,6290,6290,6290,2
|
|
20250424,115000,27058360,6280,6280,6280,6270,76
|
|
20250424,114900,26581580,6270,6280,6280,6270,11
|
|
20250424,114800,26512580,6280,6280,6280,6280,0
|
|
20250424,114700,26512580,6280,6280,6280,6280,20
|
|
20250424,114600,26386980,6290,6290,6290,6290,0
|
|
20250424,114500,26386980,6290,6290,6290,6290,0
|
|
20250424,114400,26386980,6290,6290,6290,6290,0
|
|
20250424,114300,26386980,6290,6290,6290,6290,0
|
|
20250424,114200,26386980,6290,6290,6290,6290,0
|
|
20250424,114100,26386980,6290,6290,6290,6290,10
|
|
20250424,114000,26324080,6300,6300,6300,6300,0
|
|
20250424,113900,26324080,6300,6300,6300,6300,0
|
|
20250424,113800,26324080,6300,6300,6300,6300,0
|
|
20250424,113700,26324080,6300,6300,6300,6300,0
|
|
20250424,113600,26324080,6300,6300,6300,6300,10
|
|
20250424,113500,26261080,6300,6300,6300,6300,0
|
|
20250424,113400,26261080,6300,6300,6300,6300,1
|
|
20250424,113300,26254780,6290,6290,6290,6290,10
|
|
20250424,113200,26191880,6280,6280,6280,6280,0
|
|
20250424,113100,26191880,6280,6280,6280,6280,0
|
|
20250424,113000,26191880,6280,6280,6280,6280,0
|
|
20250424,112900,26191880,6280,6280,6280,6280,28
|
|
20250424,112800,26016040,6280,6280,6280,6280,0
|
|
20250424,112700,26016040,6280,6280,6280,6280,0
|
|
20250424,112600,26016040,6280,6280,6280,6280,0
|
|
20250424,112500,26016040,6280,6280,6280,6280,10
|
|
20250424,112400,25953240,6300,6300,6300,6300,0
|
|
20250424,112300,25953240,6300,6300,6300,6300,0
|
|
20250424,112200,25953240,6300,6300,6300,6300,0
|
|
20250424,112100,25953240,6300,6300,6300,6300,0
|
|
20250424,112000,25953240,6300,6300,6300,6300,0
|
|
20250424,111900,25953240,6300,6300,6300,6300,0
|
|
20250424,111800,25953240,6300,6300,6300,6300,0
|
|
20250424,111700,25953240,6300,6300,6300,6300,9
|
|
20250424,111600,25896540,6300,6300,6300,6300,65
|
|
20250424,111500,25487040,6300,6300,6300,6300,20
|
|
20250424,111400,25361040,6310,6310,6310,6310,0
|
|
20250424,111300,25361040,6310,6300,6310,6300,21
|
|
20250424,111200,25228730,6310,6310,6310,6310,0
|
|
20250424,111100,25228730,6310,6310,6310,6310,0
|
|
20250424,111000,25228730,6310,6310,6310,6310,0
|
|
20250424,110900,25228730,6310,6310,6310,6310,0
|
|
20250424,110800,25228730,6310,6310,6310,6310,11
|
|
20250424,110700,25159320,6310,6310,6310,6310,0
|
|
20250424,110600,25159320,6310,6310,6310,6310,0
|
|
20250424,110500,25159320,6310,6310,6310,6310,0
|
|
20250424,110400,25159320,6310,6310,6310,6310,0
|
|
20250424,110300,25159320,6310,6310,6310,6310,0
|
|
20250424,110200,25159320,6310,6310,6310,6310,0
|
|
20250424,110100,25159320,6310,6310,6310,6310,0
|
|
20250424,110000,25159320,6310,6310,6310,6310,0
|
|
20250424,105900,25159320,6310,6310,6310,6310,0
|
|
20250424,105800,25159320,6310,6310,6310,6310,0
|
|
20250424,105700,25159320,6310,6310,6310,6310,0
|
|
20250424,105600,25159320,6310,6310,6310,6310,0
|
|
20250424,105500,25159320,6310,6310,6310,6310,0
|
|
20250424,105400,25159320,6310,6310,6310,6310,0
|
|
20250424,105300,25159320,6310,6310,6310,6310,0
|
|
20250424,105200,25159320,6310,6310,6310,6310,1
|
|
20250424,105100,25153010,6320,6320,6320,6320,0
|
|
20250424,105000,25153010,6320,6320,6320,6320,0
|
|
20250424,104900,25153010,6320,6320,6320,6320,0
|
|
20250424,104800,25153010,6320,6320,6320,6320,0
|
|
20250424,104700,25153010,6320,6300,6320,6300,136
|
|
20250424,104600,24296190,6300,6280,6300,6280,459
|
|
20250424,104500,21407650,6280,6280,6280,6280,0
|
|
20250424,104400,21407650,6280,6280,6280,6280,12
|
|
20250424,104300,21332290,6270,6270,6270,6270,0
|
|
20250424,104200,21332290,6270,6270,6270,6270,0
|
|
20250424,104100,21332290,6270,6270,6270,6270,0
|
|
20250424,104000,21332290,6270,6270,6270,6270,0
|
|
20250424,103900,21332290,6270,6270,6270,6270,0
|
|
20250424,103800,21332290,6270,6270,6270,6270,50
|
|
20250424,103700,21018790,6280,6280,6280,6280,0
|
|
20250424,103600,21018790,6280,6280,6280,6280,0
|
|
20250424,103500,21018790,6280,6280,6280,6280,0
|
|
20250424,103400,21018790,6280,6280,6280,6280,0
|
|
20250424,103300,21018790,6280,6280,6280,6280,0
|
|
20250424,103200,21018790,6280,6280,6280,6280,0
|
|
20250424,103100,21018790,6280,6280,6280,6280,0
|
|
20250424,103000,21018790,6280,6280,6280,6280,1
|
|
20250424,102900,21012510,6270,6270,6270,6270,0
|
|
20250424,102800,21012510,6270,6270,6270,6270,0
|
|
20250424,102700,21012510,6270,6270,6270,6270,0
|
|
20250424,102600,21012510,6270,6250,6270,6250,798
|
|
20250424,102500,16010970,6250,6250,6250,6250,0
|
|
20250424,102400,16010970,6250,6250,6250,6250,0
|
|
20250424,102300,16010970,6250,6250,6250,6250,0
|
|
20250424,102200,16010970,6250,6250,6250,6250,1
|
|
20250424,102100,16004720,6260,6260,6260,6260,0
|
|
20250424,102000,16004720,6260,6260,6260,6260,0
|
|
20250424,101900,16004720,6260,6260,6260,6260,0
|
|
20250424,101800,16004720,6260,6260,6260,6260,2
|
|
20250424,101700,15992200,6250,6250,6250,6250,0
|
|
20250424,101600,15992200,6250,6250,6250,6250,1
|
|
20250424,101500,15985950,6260,6260,6260,6260,6
|
|
20250424,101400,15948390,6270,6270,6270,6270,0
|
|
20250424,101300,15948390,6270,6270,6270,6270,0
|
|
20250424,101200,15948390,6270,6270,6270,6270,0
|
|
20250424,101100,15948390,6270,6270,6270,6270,0
|
|
20250424,101000,15948390,6270,6270,6270,6270,0
|
|
20250424,100900,15948390,6270,6270,6270,6270,0
|
|
20250424,100800,15948390,6270,6270,6270,6270,0
|
|
20250424,100700,15948390,6270,6270,6270,6270,0
|
|
20250424,100600,15948390,6270,6270,6270,6270,1
|
|
20250424,100500,15942120,6240,6240,6240,6240,14
|
|
20250424,100400,15854760,6240,6240,6240,6240,0
|
|
20250424,100300,15854760,6240,6240,6240,6240,0
|
|
20250424,100200,15854760,6240,6250,6250,6240,330
|
|
20250424,100100,13794970,6250,6250,6250,6250,50
|
|
20250424,100000,13482470,6260,6260,6260,6260,130
|
|
20250424,095900,12668670,6260,6260,6260,6260,0
|
|
20250424,095800,12668670,6260,6260,6260,6260,20
|
|
20250424,095700,12543470,6270,6280,6280,6270,11
|
|
20250424,095600,12474460,6300,6300,6300,6300,0
|
|
20250424,095500,12474460,6300,6300,6300,6300,0
|
|
20250424,095400,12474460,6300,6300,6300,6300,0
|
|
20250424,095300,12474460,6300,6300,6300,6300,0
|
|
20250424,095200,12474460,6300,6300,6300,6300,0
|
|
20250424,095100,12474460,6300,6300,6300,6300,0
|
|
20250424,095000,12474460,6300,6300,6300,6300,0
|
|
20250424,094900,12474460,6300,6300,6300,6300,0
|
|
20250424,094800,12474460,6300,6300,6300,6300,0
|
|
20250424,094700,12474460,6300,6300,6300,6300,0
|
|
20250424,094600,12474460,6300,6300,6300,6300,0
|
|
20250424,094500,12474460,6300,6300,6300,6300,1
|
|
20250424,094400,12468160,6300,6300,6300,6300,3
|
|
20250424,094300,12449260,6300,6300,6300,6300,3
|
|
20250424,094200,12430360,6290,6290,6290,6290,0
|
|
20250424,094100,12430360,6290,6290,6290,6290,0
|
|
20250424,094000,12430360,6290,6290,6290,6290,11
|
|
20250424,093900,12361170,6210,6300,6300,6210,1500
|
|
20250424,093800,3019230,6300,6300,6300,6300,37
|
|
20250424,093700,2786130,6300,6300,6300,6300,0
|
|
20250424,093600,2786130,6300,6310,6310,6300,3
|
|
20250424,093500,2767220,6300,6300,6300,6300,0
|
|
20250424,093400,2767220,6300,6300,6300,6300,0
|
|
20250424,093300,2767220,6300,6300,6300,6300,0
|
|
20250424,093200,2767220,6300,6300,6300,6300,0
|
|
20250424,093100,2767220,6300,6300,6300,6300,101
|
|
20250424,093000,2130920,6300,6300,6300,6300,0
|
|
20250424,092900,2130920,6300,6300,6300,6300,0
|
|
20250424,092800,2130920,6300,6300,6300,6300,0
|
|
20250424,092700,2130920,6300,6300,6300,6300,0
|
|
20250424,092600,2130920,6300,6300,6300,6290,3
|
|
20250424,092500,2112030,6280,6280,6280,6280,0
|
|
20250424,092400,2112030,6280,6280,6280,6280,0
|
|
20250424,092300,2112030,6280,6280,6280,6280,0
|
|
20250424,092200,2112030,6280,6280,6280,6280,0
|
|
20250424,092100,2112030,6280,6280,6280,6280,0
|
|
20250424,092000,2112030,6280,6280,6280,6280,0
|
|
20250424,091900,2112030,6280,6280,6280,6280,0
|
|
20250424,091800,2112030,6280,6280,6290,6280,239
|
|
20250424,091700,611100,6300,6300,6300,6300,0
|
|
20250424,091600,611100,6300,6300,6300,6300,0
|
|
20250424,091500,611100,6300,6300,6300,6300,0
|
|
20250424,091400,611100,6300,6300,6300,6300,2
|
|
20250424,091300,598500,6300,6300,6300,6300,0
|
|
20250424,091200,598500,6300,6300,6300,6300,0
|
|
20250424,091100,598500,6300,6300,6300,6300,3
|
|
20250424,091000,579600,6300,6300,6300,6300,0
|
|
20250424,090900,579600,6300,6300,6300,6300,0
|
|
20250424,090800,579600,6300,6300,6300,6300,0
|
|
20250424,090700,579600,6300,6300,6300,6300,0
|
|
20250424,090600,579600,6300,6300,6300,6300,0
|
|
20250424,090500,579600,6300,6300,6300,6300,0
|
|
20250424,090400,579600,6300,6300,6300,6300,0
|
|
20250424,090300,579600,6300,6300,6300,6300,0
|
|
20250424,090200,579600,6300,6300,6300,6300,0
|
|
20250424,090100,579600,6300,6300,6300,6300,0
|
|
20250424,090000,579600,6300,6300,6300,6300,92
|