627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,192400,176231655,3290,3290,3290,3290,370
|
|
20240425,192300,176231655,3290,3290,3290,3290,0
|
|
20240425,192200,176231655,3290,3290,3290,3290,0
|
|
20240425,192100,176231655,3290,3290,3290,3290,0
|
|
20240425,192000,176231655,3290,3290,3290,3290,0
|
|
20240425,191900,176231655,3290,3290,3290,3290,0
|
|
20240425,191800,176231655,3290,3290,3290,3290,0
|
|
20240425,191700,176231655,3290,3290,3290,3290,0
|
|
20240425,191600,176231655,3290,3290,3290,3290,0
|
|
20240425,191500,176231655,3290,3290,3290,3290,0
|
|
20240425,191400,176231655,3290,3290,3290,3290,0
|
|
20240425,191300,176231655,3290,3290,3290,3290,0
|
|
20240425,191200,176231655,3290,3290,3290,3290,0
|
|
20240425,191100,176231655,3290,3290,3290,3290,0
|
|
20240425,191000,176231655,3290,3290,3290,3290,0
|
|
20240425,190900,176231655,3290,3290,3290,3290,0
|
|
20240425,190800,176231655,3290,3290,3290,3290,0
|
|
20240425,190700,176231655,3290,3290,3290,3290,0
|
|
20240425,190600,176231655,3290,3290,3290,3290,0
|
|
20240425,190500,176231655,3290,3290,3290,3290,0
|
|
20240425,190400,176231655,3290,3290,3290,3290,0
|
|
20240425,190300,176231655,3290,3290,3290,3290,0
|
|
20240425,190200,176231655,3290,3290,3290,3290,0
|
|
20240425,190100,176231655,3290,3290,3290,3290,0
|
|
20240425,190000,176231655,3290,3290,3290,3290,0
|
|
20240425,185900,176231655,3290,3290,3290,3290,0
|
|
20240425,185800,176231655,3290,3290,3290,3290,0
|
|
20240425,185700,176231655,3290,3290,3290,3290,0
|
|
20240425,185600,176231655,3290,3290,3290,3290,0
|
|
20240425,185500,176231655,3290,3290,3290,3290,0
|
|
20240425,185400,176231655,3290,3290,3290,3290,370
|
|
20240425,185300,176231655,3290,3290,3290,3290,0
|
|
20240425,185200,176231655,3290,3290,3290,3290,0
|
|
20240425,185100,176231655,3290,3290,3290,3290,0
|
|
20240425,185000,176231655,3290,3290,3290,3290,0
|
|
20240425,184900,176231655,3290,3290,3290,3290,0
|
|
20240425,184800,176231655,3290,3290,3290,3290,0
|
|
20240425,184700,176231655,3290,3290,3290,3290,0
|
|
20240425,184600,176231655,3290,3290,3290,3290,0
|
|
20240425,184500,176231655,3290,3290,3290,3290,0
|
|
20240425,184400,176231655,3290,3290,3290,3290,0
|
|
20240425,184300,176231655,3290,3290,3290,3290,0
|
|
20240425,184200,176231655,3290,3290,3290,3290,0
|
|
20240425,184100,176231655,3290,3290,3290,3290,0
|
|
20240425,184000,176231655,3290,3290,3290,3290,0
|
|
20240425,183900,176231655,3290,3290,3290,3290,0
|
|
20240425,183800,176231655,3290,3290,3290,3290,0
|
|
20240425,183700,176231655,3290,3290,3290,3290,0
|
|
20240425,183600,176231655,3290,3290,3290,3290,0
|
|
20240425,183500,176231655,3290,3290,3290,3290,0
|
|
20240425,183400,176231655,3290,3290,3290,3290,0
|
|
20240425,183300,176231655,3290,3290,3290,3290,0
|
|
20240425,183200,176231655,3290,3290,3290,3290,0
|
|
20240425,183100,176231655,3290,3290,3290,3290,0
|
|
20240425,183000,176231655,3290,3290,3290,3290,0
|
|
20240425,182900,176231655,3290,3290,3290,3290,0
|
|
20240425,182800,176231655,3290,3290,3290,3290,0
|
|
20240425,182700,176231655,3290,3290,3290,3290,0
|
|
20240425,182600,176231655,3290,3290,3290,3290,0
|
|
20240425,182500,176231655,3290,3290,3290,3290,0
|
|
20240425,182400,176231655,3290,3290,3290,3290,370
|
|
20240425,182300,176231655,3290,3290,3290,3290,0
|
|
20240425,182200,176231655,3290,3290,3290,3290,0
|
|
20240425,182100,176231655,3290,3290,3290,3290,0
|
|
20240425,182000,176231655,3290,3290,3290,3290,0
|
|
20240425,181900,176231655,3290,3290,3290,3290,0
|
|
20240425,181800,176231655,3290,3290,3290,3290,0
|
|
20240425,181700,176231655,3290,3290,3290,3290,0
|
|
20240425,181600,176231655,3290,3290,3290,3290,0
|
|
20240425,181500,176231655,3290,3290,3290,3290,0
|
|
20240425,181400,176231655,3290,3290,3290,3290,0
|
|
20240425,181300,176231655,3290,3290,3290,3290,0
|
|
20240425,181200,176231655,3290,3290,3290,3290,0
|
|
20240425,181100,176231655,3290,3290,3290,3290,0
|
|
20240425,181000,176231655,3290,3290,3290,3290,0
|
|
20240425,180900,176231655,3290,3290,3290,3290,0
|
|
20240425,180800,176231655,3290,3290,3290,3290,0
|
|
20240425,180700,176231655,3290,3290,3290,3290,0
|
|
20240425,180600,176231655,3290,3290,3290,3290,0
|
|
20240425,180500,176231655,3290,3290,3290,3290,0
|
|
20240425,180400,176231655,3290,3290,3290,3290,0
|
|
20240425,180300,176231655,3290,3290,3290,3290,0
|
|
20240425,180200,176231655,3290,3290,3290,3290,0
|
|
20240425,180100,176231655,3290,3290,3290,3290,0
|
|
20240425,180000,176231655,3290,3290,3290,3290,0
|
|
20240425,175900,176231655,3290,3290,3290,3290,0
|
|
20240425,175800,176231655,3290,3290,3290,3290,0
|
|
20240425,175700,176231655,3290,3290,3290,3290,0
|
|
20240425,175600,176231655,3290,3290,3290,3290,0
|
|
20240425,175500,176231655,3290,3290,3290,3290,0
|
|
20240425,175400,176231655,3290,3290,3290,3290,370
|
|
20240425,175300,176231655,3290,3290,3290,3290,0
|
|
20240425,175200,176231655,3290,3290,3290,3290,0
|
|
20240425,175100,176231655,3290,3290,3290,3290,0
|
|
20240425,175000,176231655,3290,3290,3290,3290,0
|
|
20240425,174900,176231655,3290,3290,3290,3290,0
|
|
20240425,174800,176231655,3290,3290,3290,3290,0
|
|
20240425,174700,176231655,3290,3290,3290,3290,0
|
|
20240425,174600,176231655,3290,3290,3290,3290,0
|
|
20240425,174500,176231655,3290,3290,3290,3290,0
|
|
20240425,174400,176231655,3290,3290,3290,3290,0
|
|
20240425,174300,176231655,3290,3290,3290,3290,0
|
|
20240425,174200,176231655,3290,3290,3290,3290,0
|
|
20240425,174100,176231655,3290,3290,3290,3290,0
|
|
20240425,174000,176231655,3290,3290,3290,3290,0
|
|
20240425,173900,176231655,3290,3290,3290,3290,0
|
|
20240425,173800,176231655,3290,3290,3290,3290,0
|
|
20240425,173700,176231655,3290,3290,3290,3290,0
|
|
20240425,173600,176231655,3290,3290,3290,3290,0
|
|
20240425,173500,176231655,3290,3290,3290,3290,0
|
|
20240425,173400,176231655,3290,3290,3290,3290,0
|
|
20240425,173300,176231655,3290,3290,3290,3290,0
|
|
20240425,173200,176231655,3290,3290,3290,3290,0
|
|
20240425,173100,176231655,3290,3290,3290,3290,0
|
|
20240425,173000,176231655,3290,3290,3290,3290,0
|
|
20240425,172900,176231655,3290,3290,3290,3290,0
|
|
20240425,172800,176231655,3290,3290,3290,3290,0
|
|
20240425,172700,176231655,3290,3290,3290,3290,0
|
|
20240425,172600,176231655,3290,3290,3290,3290,0
|
|
20240425,172500,176231655,3290,3290,3290,3290,0
|
|
20240425,172400,176231655,3290,3290,3290,3290,370
|
|
20240425,172300,176231655,3290,3290,3290,3290,0
|
|
20240425,172200,176231655,3290,3290,3290,3290,0
|
|
20240425,172100,176231655,3290,3290,3290,3290,0
|
|
20240425,172000,176231655,3290,3290,3290,3290,0
|
|
20240425,171900,176231655,3290,3290,3290,3290,0
|
|
20240425,171800,176231655,3290,3290,3290,3290,0
|
|
20240425,171700,176231655,3290,3290,3290,3290,0
|
|
20240425,171600,176231655,3290,3290,3290,3290,0
|
|
20240425,171500,176231655,3290,3290,3290,3290,0
|
|
20240425,171400,176231655,3290,3290,3290,3290,0
|
|
20240425,171300,176231655,3290,3290,3290,3290,0
|
|
20240425,171200,176231655,3290,3290,3290,3290,0
|
|
20240425,171100,176231655,3290,3290,3290,3290,0
|
|
20240425,171000,176231655,3290,3290,3290,3290,0
|
|
20240425,170900,176231655,3290,3290,3290,3290,0
|
|
20240425,170800,176231655,3290,3290,3290,3290,0
|
|
20240425,170700,176231655,3290,3290,3290,3290,0
|
|
20240425,170600,176231655,3290,3290,3290,3290,0
|
|
20240425,170500,176231655,3290,3290,3290,3290,0
|
|
20240425,170400,176231655,3290,3290,3290,3290,0
|
|
20240425,170300,176231655,3290,3290,3290,3290,0
|
|
20240425,170200,176231655,3290,3290,3290,3290,0
|
|
20240425,170100,176231655,3290,3290,3290,3290,0
|
|
20240425,170000,176231655,3290,3290,3290,3290,0
|
|
20240425,165900,176231655,3290,3290,3290,3290,0
|
|
20240425,165800,176231655,3290,3290,3290,3290,0
|
|
20240425,165700,176231655,3290,3290,3290,3290,0
|
|
20240425,165600,176231655,3290,3290,3290,3290,0
|
|
20240425,165500,176231655,3290,3290,3290,3290,0
|
|
20240425,165400,176231655,3290,3290,3290,3290,370
|
|
20240425,165300,176231655,3290,3290,3290,3290,0
|
|
20240425,165200,176231655,3290,3290,3290,3290,0
|
|
20240425,165100,176231655,3290,3290,3290,3290,0
|
|
20240425,165000,176231655,3290,3290,3290,3290,0
|
|
20240425,164900,176231655,3290,3290,3290,3290,0
|
|
20240425,164800,176231655,3290,3290,3290,3290,0
|
|
20240425,164700,176231655,3290,3290,3290,3290,0
|
|
20240425,164600,176231655,3290,3290,3290,3290,0
|
|
20240425,164500,176231655,3290,3290,3290,3290,0
|
|
20240425,164400,176231655,3290,3290,3290,3290,0
|
|
20240425,164300,176231655,3290,3290,3290,3290,0
|
|
20240425,164200,176231655,3290,3290,3290,3290,0
|
|
20240425,164100,176231655,3290,3290,3290,3290,0
|
|
20240425,164000,176231655,3290,3290,3290,3290,0
|
|
20240425,163900,176231655,3290,3290,3290,3290,0
|
|
20240425,163800,176231655,3290,3290,3290,3290,0
|
|
20240425,163700,176231655,3290,3290,3290,3290,0
|
|
20240425,163600,176231655,3290,3290,3290,3290,0
|
|
20240425,163500,176231655,3290,3290,3290,3290,0
|
|
20240425,163400,176231655,3290,3290,3290,3290,0
|
|
20240425,163300,176231655,3290,3290,3290,3290,0
|
|
20240425,163200,176231655,3290,3290,3290,3290,0
|
|
20240425,163100,176231655,3290,3290,3290,3290,0
|
|
20240425,163000,176231655,3290,3290,3290,3290,0
|
|
20240425,162900,176231655,3290,3290,3290,3290,0
|
|
20240425,162800,176231655,3290,3290,3290,3290,0
|
|
20240425,162700,176231655,3290,3290,3290,3290,0
|
|
20240425,162600,176231655,3290,3290,3290,3290,0
|
|
20240425,162500,176231655,3290,3290,3290,3290,0
|
|
20240425,162400,176231655,3290,3290,3290,3290,370
|
|
20240425,162300,176231655,3290,3290,3290,3290,0
|
|
20240425,162200,176231655,3290,3290,3290,3290,0
|
|
20240425,162100,176231655,3290,3290,3290,3290,0
|
|
20240425,162000,176231655,3290,3290,3290,3290,0
|
|
20240425,161900,176231655,3290,3290,3290,3290,0
|
|
20240425,161800,176231655,3290,3290,3290,3290,0
|
|
20240425,161700,176231655,3290,3290,3290,3290,0
|
|
20240425,161600,176231655,3290,3290,3290,3290,0
|
|
20240425,161500,176231655,3290,3290,3290,3290,0
|
|
20240425,161400,176231655,3290,3290,3290,3290,0
|
|
20240425,161300,176231655,3290,3290,3290,3290,0
|
|
20240425,161200,176231655,3290,3290,3290,3290,0
|
|
20240425,161100,176231655,3290,3290,3290,3290,0
|
|
20240425,161000,176231655,3290,3290,3290,3290,0
|
|
20240425,160900,176231655,3290,3290,3290,3290,0
|
|
20240425,160800,176231655,3290,3290,3290,3290,0
|
|
20240425,160700,176231655,3290,3290,3290,3290,0
|
|
20240425,160600,176231655,3290,3290,3290,3290,0
|
|
20240425,160500,176231655,3290,3290,3290,3290,0
|
|
20240425,160400,176231655,3290,3290,3290,3290,0
|
|
20240425,160300,176231655,3290,3290,3290,3290,0
|
|
20240425,160200,176231655,3290,3290,3290,3290,0
|
|
20240425,160100,176231655,3290,3290,3290,3290,0
|
|
20240425,160000,176231655,3290,3290,3290,3290,0
|
|
20240425,155900,176231655,3290,3290,3290,3290,0
|
|
20240425,155800,176231655,3290,3290,3290,3290,0
|
|
20240425,155700,176231655,3290,3290,3290,3290,0
|
|
20240425,155600,176231655,3290,3290,3290,3290,0
|
|
20240425,155500,176231655,3290,3290,3290,3290,0
|
|
20240425,155400,176231655,3290,3290,3290,3290,370
|
|
20240425,155300,176231655,3290,3290,3290,3290,0
|
|
20240425,155200,176231655,3290,3290,3290,3290,0
|
|
20240425,155100,176231655,3290,3290,3290,3290,0
|
|
20240425,155000,176231655,3290,3290,3290,3290,0
|
|
20240425,154900,176231655,3290,3290,3290,3290,0
|
|
20240425,154800,176231655,3290,3290,3290,3290,0
|
|
20240425,154700,176231655,3290,3290,3290,3290,0
|
|
20240425,154600,176231655,3290,3290,3290,3290,0
|
|
20240425,154500,176231655,3290,3290,3290,3290,0
|
|
20240425,154400,176231655,3290,3290,3290,3290,0
|
|
20240425,154300,176231655,3290,3290,3290,3290,0
|
|
20240425,154200,176231655,3290,3290,3290,3290,0
|
|
20240425,154100,176231655,3290,3290,3290,3290,0
|
|
20240425,154000,176231655,3290,3290,3290,3290,0
|
|
20240425,153900,176231655,3290,3290,3290,3290,0
|
|
20240425,153800,176231655,3290,3290,3290,3290,0
|
|
20240425,153700,176231655,3290,3290,3290,3290,0
|
|
20240425,153600,176231655,3290,3290,3290,3290,0
|
|
20240425,153500,176231655,3290,3290,3290,3290,0
|
|
20240425,153400,176231655,3290,3290,3290,3290,0
|
|
20240425,153300,176231655,3290,3290,3290,3290,0
|
|
20240425,153200,176231655,3290,3290,3290,3290,0
|
|
20240425,153100,176231655,3290,3290,3290,3290,0
|
|
20240425,153000,176231655,3290,3290,3290,3290,370
|
|
20240425,152900,175014355,3290,3290,3290,3290,0
|
|
20240425,152800,175014355,3290,3290,3290,3290,0
|
|
20240425,152700,175014355,3290,3290,3290,3290,0
|
|
20240425,152600,175014355,3290,3290,3290,3290,0
|
|
20240425,152500,175014355,3290,3290,3290,3290,0
|
|
20240425,152400,175014355,3290,3290,3290,3290,0
|
|
20240425,152300,175014355,3290,3290,3290,3290,0
|
|
20240425,152200,175014355,3290,3290,3290,3290,0
|
|
20240425,152100,175014355,3290,3290,3290,3290,0
|
|
20240425,152000,175014355,3290,3290,3290,3290,0
|
|
20240425,151900,175014355,3290,3290,3290,3290,0
|
|
20240425,151800,175014355,3290,3290,3290,3275,38
|
|
20240425,151700,174889860,3275,3275,3275,3275,0
|
|
20240425,151600,174889860,3275,3290,3290,3275,94
|
|
20240425,151500,174581395,3275,3275,3275,3275,0
|
|
20240425,151400,174581395,3275,3275,3275,3275,33
|
|
20240425,151300,174473320,3275,3275,3275,3275,6
|
|
20240425,151200,174453670,3295,3295,3295,3295,40
|
|
20240425,151100,174321870,3275,3265,3275,3265,1616
|
|
20240425,151000,169029760,3260,3260,3260,3260,46
|
|
20240425,150900,168879800,3265,3265,3265,3265,48
|
|
20240425,150800,168723080,3260,3260,3260,3260,0
|
|
20240425,150700,168723080,3260,3260,3260,3260,432
|
|
20240425,150600,167314760,3260,3260,3260,3260,1007
|
|
20240425,150500,164031940,3260,3255,3260,3255,57
|
|
20240425,150400,163846200,3260,3260,3260,3260,0
|
|
20240425,150300,163846200,3260,3260,3260,3260,0
|
|
20240425,150200,163846200,3260,3260,3260,3260,41
|
|
20240425,150100,163712540,3255,3255,3255,3255,0
|
|
20240425,150000,163712540,3255,3260,3260,3255,143
|
|
20240425,145900,163246575,3260,3260,3260,3260,0
|
|
20240425,145800,163246575,3260,3260,3260,3260,41
|
|
20240425,145700,163112915,3260,3260,3260,3260,0
|
|
20240425,145600,163112915,3260,3260,3260,3260,0
|
|
20240425,145500,163112915,3260,3260,3260,3260,41
|
|
20240425,145400,162979255,3255,3255,3255,3255,64
|
|
20240425,145300,162770935,3255,3255,3255,3255,0
|
|
20240425,145200,162770935,3255,3255,3255,3255,0
|
|
20240425,145100,162770935,3255,3255,3260,3255,240
|
|
20240425,145000,161989535,3260,3260,3260,3260,0
|
|
20240425,144900,161989535,3260,3260,3260,3260,31
|
|
20240425,144800,161888475,3260,3260,3260,3260,41
|
|
20240425,144700,161754815,3260,3260,3260,3260,0
|
|
20240425,144600,161754815,3260,3260,3260,3260,0
|
|
20240425,144500,161754815,3260,3260,3260,3260,0
|
|
20240425,144400,161754815,3260,3260,3260,3260,41
|
|
20240425,144300,161621155,3265,3265,3265,3265,0
|
|
20240425,144200,161621155,3265,3265,3265,3265,0
|
|
20240425,144100,161621155,3265,3265,3265,3265,41
|
|
20240425,144000,161487290,3260,3260,3260,3260,266
|
|
20240425,143900,160620130,3260,3260,3260,3260,0
|
|
20240425,143800,160620130,3260,3260,3260,3260,41
|
|
20240425,143700,160486470,3260,3260,3260,3260,0
|
|
20240425,143600,160486470,3260,3260,3260,3260,1
|
|
20240425,143500,160483210,3260,3260,3260,3260,0
|
|
20240425,143400,160483210,3260,3260,3260,3260,41
|
|
20240425,143300,160349550,3260,3260,3260,3260,0
|
|
20240425,143200,160349550,3260,3260,3260,3260,0
|
|
20240425,143100,160349550,3260,3260,3260,3260,42
|
|
20240425,143000,160212630,3260,3260,3260,3260,150
|
|
20240425,142900,159723630,3260,3260,3260,3260,10
|
|
20240425,142800,159691030,3260,3260,3260,3260,0
|
|
20240425,142700,159691030,3260,3260,3260,3260,41
|
|
20240425,142600,159557370,3250,3250,3250,3250,0
|
|
20240425,142500,159557370,3250,3250,3250,3250,5446
|
|
20240425,142400,141857870,3260,3260,3260,3260,41
|
|
20240425,142300,141724210,3265,3265,3265,3265,0
|
|
20240425,142200,141724210,3265,3265,3265,3265,0
|
|
20240425,142100,141724210,3265,3265,3265,3265,0
|
|
20240425,142000,141724210,3265,3265,3265,3265,41
|
|
20240425,141900,141590345,3265,3265,3265,3265,0
|
|
20240425,141800,141590345,3265,3265,3265,3265,0
|
|
20240425,141700,141590345,3265,3265,3265,3265,41
|
|
20240425,141600,141456480,3250,3250,3250,3250,290
|
|
20240425,141500,140513980,3275,3275,3275,3275,1
|
|
20240425,141400,140510705,3245,3255,3255,3245,4500
|
|
20240425,141300,125893645,3275,3275,3275,3275,41
|
|
20240425,141200,125759370,3275,3275,3275,3275,0
|
|
20240425,141100,125759370,3275,3275,3275,3275,0
|
|
20240425,141000,125759370,3275,3275,3275,3275,40
|
|
20240425,140900,125628370,3250,3250,3250,3250,0
|
|
20240425,140800,125628370,3250,3250,3250,3250,0
|
|
20240425,140700,125628370,3250,3275,3275,3250,83
|
|
20240425,140600,125357595,3275,3275,3275,3275,0
|
|
20240425,140500,125357595,3275,3275,3275,3275,0
|
|
20240425,140400,125357595,3275,3275,3275,3275,16
|
|
20240425,140300,125305195,3275,3275,3275,3275,41
|
|
20240425,140200,125170920,3275,3275,3275,3275,0
|
|
20240425,140100,125170920,3275,3275,3275,3275,0
|
|
20240425,140000,125170920,3275,3275,3275,3275,41
|
|
20240425,135900,125036645,3250,3250,3250,3250,0
|
|
20240425,135800,125036645,3250,3250,3250,3250,0
|
|
20240425,135700,125036645,3250,3250,3250,3250,48
|
|
20240425,135600,124880645,3275,3275,3275,3275,41
|
|
20240425,135500,124746370,3250,3250,3250,3250,31
|
|
20240425,135400,124645620,3275,3275,3275,3275,1
|
|
20240425,135300,124642345,3270,3270,3270,3270,41
|
|
20240425,135200,124508275,3250,3250,3250,3250,469
|
|
20240425,135100,122984025,3275,3275,3275,3275,0
|
|
20240425,135000,122984025,3275,3275,3275,3275,49
|
|
20240425,134900,122823550,3275,3275,3275,3275,41
|
|
20240425,134800,122689275,3275,3275,3275,3275,1
|
|
20240425,134700,122686000,3250,3250,3250,3250,1
|
|
20240425,134600,122682750,3275,3275,3275,3275,41
|
|
20240425,134500,122548475,3255,3255,3255,3255,1009
|
|
20240425,134400,119264180,3255,3255,3255,3255,0
|
|
20240425,134300,119264180,3255,3255,3255,3255,0
|
|
20240425,134200,119264180,3255,3270,3275,3255,53
|
|
20240425,134100,119090725,3275,3275,3275,3275,411
|
|
20240425,134000,117744700,3300,3300,3300,3300,5
|
|
20240425,133900,117728200,3300,3300,3300,3300,41
|
|
20240425,133800,117592900,3300,3300,3300,3300,0
|
|
20240425,133700,117592900,3300,3300,3300,3300,0
|
|
20240425,133600,117592900,3300,3300,3300,3300,1
|
|
20240425,133500,117589600,3300,3300,3300,3300,41
|
|
20240425,133400,117454300,3300,3300,3300,3300,0
|
|
20240425,133300,117454300,3300,3300,3300,3300,1
|
|
20240425,133200,117451000,3275,3300,3300,3275,50
|
|
20240425,133100,117286225,3300,3300,3300,3300,0
|
|
20240425,133000,117286225,3300,3300,3300,3300,1
|
|
20240425,132900,117282925,3300,3300,3300,3300,40
|
|
20240425,132800,117150925,3300,3290,3300,3290,17
|
|
20240425,132700,117094910,3270,3270,3270,3270,15
|
|
20240425,132600,117045860,3300,3300,3300,3300,0
|
|
20240425,132500,117045860,3300,3280,3300,3280,51
|
|
20240425,132400,116877660,3275,3270,3275,3270,28
|
|
20240425,132300,116786080,3270,3270,3270,3270,35
|
|
20240425,132200,116671630,3265,3260,3265,3260,4622
|
|
20240425,132100,101596360,3255,3255,3255,3255,18
|
|
20240425,132000,101537770,3260,3260,3260,3260,0
|
|
20240425,131900,101537770,3260,3260,3260,3260,0
|
|
20240425,131800,101537770,3260,3260,3260,3260,41
|
|
20240425,131700,101404110,3255,3255,3255,3255,258
|
|
20240425,131600,100564320,3255,3255,3255,3255,0
|
|
20240425,131500,100564320,3255,3255,3255,3255,466
|
|
20240425,131400,99047490,3255,3255,3255,3255,221
|
|
20240425,131300,98328135,3255,3255,3255,3255,0
|
|
20240425,131200,98328135,3255,3255,3255,3255,435
|
|
20240425,131100,96912210,3260,3260,3260,3260,709
|
|
20240425,131000,94600870,3260,3260,3260,3260,0
|
|
20240425,130900,94600870,3260,3265,3265,3260,142
|
|
20240425,130800,94137925,3270,3265,3270,3265,37
|
|
20240425,130700,94017115,3270,3270,3270,3270,0
|
|
20240425,130600,94017115,3270,3270,3270,3270,0
|
|
20240425,130500,94017115,3270,3260,3270,3250,276
|
|
20240425,130400,93117815,3270,3265,3270,3265,145
|
|
20240425,130300,92643685,3265,3265,3265,3265,1015
|
|
20240425,130200,89329710,3270,3275,3275,3270,454
|
|
20240425,130100,87845100,3280,3280,3280,3280,41
|
|
20240425,130000,87710620,3280,3280,3280,3280,0
|
|
20240425,125900,87710620,3280,3280,3280,3280,0
|
|
20240425,125800,87710620,3280,3280,3280,3280,41
|
|
20240425,125700,87576140,3275,3275,3275,3275,0
|
|
20240425,125600,87576140,3275,3275,3275,3275,0
|
|
20240425,125500,87576140,3275,3275,3275,3275,23
|
|
20240425,125400,87500815,3280,3280,3280,3280,41
|
|
20240425,125300,87366335,3280,3280,3280,3280,0
|
|
20240425,125200,87366335,3280,3280,3280,3280,12
|
|
20240425,125100,87326975,3280,3280,3305,3280,777
|
|
20240425,125000,84777390,3280,3280,3280,3280,60
|
|
20240425,124900,84580590,3305,3305,3305,3305,0
|
|
20240425,124800,84580590,3305,3305,3305,3305,0
|
|
20240425,124700,84580590,3305,3305,3305,3305,40
|
|
20240425,124600,84448390,3280,3280,3280,3280,49
|
|
20240425,124500,84287670,3305,3305,3305,3305,0
|
|
20240425,124400,84287670,3305,3305,3305,3305,41
|
|
20240425,124300,84152165,3280,3280,3280,3280,132
|
|
20240425,124200,83719205,3305,3305,3305,3305,0
|
|
20240425,124100,83719205,3305,3305,3305,3305,0
|
|
20240425,124000,83719205,3305,3280,3305,3280,444
|
|
20240425,123900,82261860,3315,3315,3315,3315,1
|
|
20240425,123800,82258545,3280,3315,3315,3280,50
|
|
20240425,123700,82094510,3315,3315,3315,3315,41
|
|
20240425,123600,81958595,3280,3280,3280,3280,0
|
|
20240425,123500,81958595,3280,3280,3280,3280,0
|
|
20240425,123400,81958595,3280,3290,3290,3280,300
|
|
20240425,123300,80973460,3315,3315,3315,3315,41
|
|
20240425,123200,80837545,3290,3290,3290,3290,0
|
|
20240425,123100,80837545,3290,3290,3290,3290,60
|
|
20240425,123000,80640145,3320,3320,3320,3320,41
|
|
20240425,122900,80504025,3320,3320,3320,3320,0
|
|
20240425,122800,80504025,3320,3320,3320,3320,0
|
|
20240425,122700,80504025,3320,3320,3320,3320,0
|
|
20240425,122600,80504025,3320,3320,3320,3320,41
|
|
20240425,122500,80367905,3320,3320,3320,3320,0
|
|
20240425,122400,80367905,3320,3320,3320,3320,0
|
|
20240425,122300,80367905,3320,3320,3325,3320,74
|
|
20240425,122200,80122060,3290,3290,3290,3290,0
|
|
20240425,122100,80122060,3290,3290,3290,3290,200
|
|
20240425,122000,79464060,3325,3325,3325,3325,41
|
|
20240425,121900,79327735,3320,3310,3320,3295,3123
|
|
20240425,121800,68973540,3325,3325,3325,3325,0
|
|
20240425,121700,68973540,3325,3325,3325,3325,0
|
|
20240425,121600,68973540,3325,3325,3325,3325,41
|
|
20240425,121500,68837215,3325,3325,3325,3325,0
|
|
20240425,121400,68837215,3325,3325,3325,3325,0
|
|
20240425,121300,68837215,3325,3325,3325,3325,41
|
|
20240425,121200,68700890,3325,3325,3325,3325,0
|
|
20240425,121100,68700890,3325,3325,3325,3325,230
|
|
20240425,121000,67936140,3325,3325,3325,3325,0
|
|
20240425,120900,67936140,3325,3325,3325,3325,41
|
|
20240425,120800,67799815,3325,3325,3325,3325,0
|
|
20240425,120700,67799815,3325,3325,3325,3325,0
|
|
20240425,120600,67799815,3325,3325,3325,3325,40
|
|
20240425,120500,67666815,3325,3325,3325,3325,0
|
|
20240425,120400,67666815,3325,3320,3325,3320,56
|
|
20240425,120300,67480890,3315,3315,3315,3315,0
|
|
20240425,120200,67480890,3315,3315,3315,3315,41
|
|
20240425,120100,67344975,3295,3295,3295,3295,0
|
|
20240425,120000,67344975,3295,3305,3305,3295,48
|
|
20240425,115900,67186795,3310,3310,3310,3310,42
|
|
20240425,115800,67047775,3295,3295,3295,3295,32
|
|
20240425,115700,66942335,3290,3290,3290,3290,0
|
|
20240425,115600,66942335,3290,3290,3290,3290,36
|
|
20240425,115500,66823895,3310,3320,3320,3290,347
|
|
20240425,115400,65681415,3320,3320,3320,3320,0
|
|
20240425,115300,65681415,3320,3320,3320,3320,0
|
|
20240425,115200,65681415,3320,3320,3320,3320,41
|
|
20240425,115100,65545295,3290,3290,3290,3290,0
|
|
20240425,115000,65545295,3290,3290,3290,3290,0
|
|
20240425,114900,65545295,3290,3325,3325,3290,90
|
|
20240425,114800,65247760,3325,3325,3325,3325,0
|
|
20240425,114700,65247760,3325,3325,3325,3325,0
|
|
20240425,114600,65247760,3325,3325,3325,3325,1
|
|
20240425,114500,65244435,3320,3325,3325,3320,86
|
|
20240425,114400,64958510,3325,3325,3325,3325,0
|
|
20240425,114300,64958510,3325,3325,3325,3325,0
|
|
20240425,114200,64958510,3325,3325,3325,3325,41
|
|
20240425,114100,64822185,3325,3325,3325,3325,0
|
|
20240425,114000,64822185,3325,3325,3325,3325,0
|
|
20240425,113900,64822185,3325,3325,3325,3325,1
|
|
20240425,113800,64818860,3310,3310,3310,3310,1
|
|
20240425,113700,64815550,3325,3325,3325,3325,0
|
|
20240425,113600,64815550,3325,3325,3325,3325,23
|
|
20240425,113500,64739075,3325,3325,3325,3325,1411
|
|
20240425,113400,60047500,3325,3295,3325,3295,546
|
|
20240425,113300,58248400,3295,3295,3295,3295,0
|
|
20240425,113200,58248400,3295,3295,3295,3295,0
|
|
20240425,113100,58248400,3295,3295,3295,3295,42
|
|
20240425,113000,58110010,3295,3295,3295,3295,0
|
|
20240425,112900,58110010,3295,3295,3295,3295,0
|
|
20240425,112800,58110010,3295,3295,3295,3295,41
|
|
20240425,112700,57974915,3295,3275,3295,3275,5
|
|
20240425,112600,57958520,3295,3295,3295,3295,0
|
|
20240425,112500,57958520,3295,3285,3295,3285,22
|
|
20240425,112400,57886240,3280,3280,3280,3280,278
|
|
20240425,112300,56974400,3280,3280,3280,3280,2
|
|
20240425,112200,56967840,3280,3280,3280,3280,0
|
|
20240425,112100,56967840,3280,3280,3280,3280,43
|
|
20240425,112000,56826800,3280,3280,3280,3280,0
|
|
20240425,111900,56826800,3280,3280,3280,3280,0
|
|
20240425,111800,56826800,3280,3275,3280,3275,69
|
|
20240425,111700,56600820,3275,3275,3275,3275,0
|
|
20240425,111600,56600820,3275,3275,3275,3275,0
|
|
20240425,111500,56600820,3275,3275,3275,3275,0
|
|
20240425,111400,56600820,3275,3275,3275,3270,115
|
|
20240425,111300,56224560,3270,3270,3270,3270,44
|
|
20240425,111200,56080680,3275,3275,3275,3275,0
|
|
20240425,111100,56080680,3275,3275,3275,3275,41
|
|
20240425,111000,55946405,3280,3280,3280,3280,0
|
|
20240425,110900,55946405,3280,3280,3280,3280,232
|
|
20240425,110800,55185445,3285,3285,3285,3285,1
|
|
20240425,110700,55182160,3285,3270,3285,3270,82
|
|
20240425,110600,54913405,3270,3270,3270,3270,64
|
|
20240425,110500,54704125,3270,3270,3270,3270,45
|
|
20240425,110400,54556975,3285,3285,3285,3285,41
|
|
20240425,110300,54422290,3265,3265,3265,3265,0
|
|
20240425,110200,54422290,3265,3265,3265,3265,25
|
|
20240425,110100,54340665,3265,3265,3265,3265,21
|
|
20240425,110000,54272100,3285,3285,3285,3285,41
|
|
20240425,105900,54137415,3265,3265,3265,3265,0
|
|
20240425,105800,54137415,3265,3265,3265,3265,82
|
|
20240425,105700,53869685,3265,3265,3285,3265,485
|
|
20240425,105600,52284120,3285,3285,3285,3285,0
|
|
20240425,105500,52284120,3285,3285,3285,3285,1
|
|
20240425,105400,52280835,3285,3285,3285,3285,0
|
|
20240425,105300,52280835,3285,3280,3285,3265,146
|
|
20240425,105200,51801900,3285,3285,3285,3285,0
|
|
20240425,105100,51801900,3285,3285,3285,3285,0
|
|
20240425,105000,51801900,3285,3285,3285,3285,41
|
|
20240425,104900,51667215,3280,3280,3280,3280,0
|
|
20240425,104800,51667215,3280,3280,3280,3280,0
|
|
20240425,104700,51667215,3280,3280,3280,3280,1000
|
|
20240425,104600,48387215,3285,3280,3285,3280,71
|
|
20240425,104500,48154130,3280,3280,3280,3280,42
|
|
20240425,104400,48016370,3285,3285,3285,3285,0
|
|
20240425,104300,48016370,3285,3285,3285,3285,40
|
|
20240425,104200,47884970,3285,3285,3285,3285,0
|
|
20240425,104100,47884970,3285,3285,3285,3285,152
|
|
20240425,104000,47385650,3295,3295,3295,3295,41
|
|
20240425,103900,47250555,3285,3285,3285,3285,31
|
|
20240425,103800,47148720,3285,3285,3285,3285,18
|
|
20240425,103700,47089590,3295,3315,3315,3295,12
|
|
20240425,103600,47049910,3315,3315,3315,3315,41
|
|
20240425,103500,46913995,3295,3295,3295,3295,0
|
|
20240425,103400,46913995,3295,3295,3295,3295,345
|
|
20240425,103300,45777220,3295,3295,3295,3295,41
|
|
20240425,103200,45642125,3295,3295,3295,3295,0
|
|
20240425,103100,45642125,3295,3295,3295,3295,0
|
|
20240425,103000,45642125,3295,3295,3295,3295,142
|
|
20240425,102900,45174235,3315,3315,3315,3315,41
|
|
20240425,102800,45038320,3310,3310,3310,3310,0
|
|
20240425,102700,45038320,3310,3310,3310,3310,0
|
|
20240425,102600,45038320,3310,3315,3315,3310,51
|
|
20240425,102500,44869305,3300,3300,3300,3300,1072
|
|
20240425,102400,41331705,3300,3300,3300,3300,1
|
|
20240425,102300,41328405,3300,3300,3300,3300,48
|
|
20240425,102200,41170005,3320,3320,3320,3320,41
|
|
20240425,102100,41033885,3305,3315,3315,3305,4364
|
|
20240425,102000,26568835,3315,3315,3315,3315,0
|
|
20240425,101900,26568835,3315,3325,3325,3315,1727
|
|
20240425,101800,20835640,3325,3325,3325,3325,0
|
|
20240425,101700,20835640,3325,3325,3325,3325,0
|
|
20240425,101600,20835640,3325,3325,3325,3325,0
|
|
20240425,101500,20835640,3325,3325,3325,3325,41
|
|
20240425,101400,20699315,3325,3325,3325,3325,0
|
|
20240425,101300,20699315,3325,3325,3325,3325,0
|
|
20240425,101200,20699315,3325,3325,3325,3325,41
|
|
20240425,101100,20562990,3325,3325,3325,3325,10
|
|
20240425,101000,20529740,3320,3320,3320,3320,0
|
|
20240425,100900,20529740,3320,3325,3325,3320,86
|
|
20240425,100800,20244015,3320,3320,3320,3320,0
|
|
20240425,100700,20244015,3320,3320,3320,3320,615
|
|
20240425,100600,18202215,3325,3325,3325,3325,0
|
|
20240425,100500,18202215,3325,3325,3325,3325,41
|
|
20240425,100400,18065890,3325,3325,3325,3325,0
|
|
20240425,100300,18065890,3325,3325,3325,3325,1
|
|
20240425,100200,18062565,3325,3325,3325,3325,40
|
|
20240425,100100,17929565,3325,3325,3325,3325,0
|
|
20240425,100000,17929565,3325,3325,3325,3325,0
|
|
20240425,095900,17929565,3325,3325,3325,3325,0
|
|
20240425,095800,17929565,3325,3325,3325,3325,47
|
|
20240425,095700,17773290,3325,3330,3330,3325,36
|
|
20240425,095600,17653415,3330,3330,3330,3330,37
|
|
20240425,095500,17530205,3330,3325,3330,3325,49
|
|
20240425,095400,17367075,3330,3330,3330,3330,5
|
|
20240425,095300,17350425,3325,3325,3325,3325,261
|
|
20240425,095200,16482600,3325,3325,3325,3325,0
|
|
20240425,095100,16482600,3325,3325,3325,3325,41
|
|
20240425,095000,16346275,3325,3325,3325,3325,0
|
|
20240425,094900,16346275,3325,3325,3325,3325,0
|
|
20240425,094800,16346275,3325,3315,3325,3315,286
|
|
20240425,094700,15397775,3315,3315,3315,3315,3
|
|
20240425,094600,15387830,3315,3315,3315,3315,36
|
|
20240425,094500,15268490,3325,3325,3325,3325,0
|
|
20240425,094400,15268490,3325,3325,3325,3325,41
|
|
20240425,094300,15132165,3315,3315,3315,3315,235
|
|
20240425,094200,14353140,3320,3320,3320,3320,7
|
|
20240425,094100,14329900,3325,3325,3325,3325,41
|
|
20240425,094000,14193575,3330,3330,3330,3330,0
|
|
20240425,093900,14193575,3330,3330,3330,3330,0
|
|
20240425,093800,14193575,3330,3330,3330,3330,0
|
|
20240425,093700,14193575,3330,3320,3330,3320,154
|
|
20240425,093600,13681885,3315,3315,3315,3315,0
|
|
20240425,093500,13681885,3315,3315,3315,3315,500
|
|
20240425,093400,12024385,3315,3320,3320,3315,59
|
|
20240425,093300,11828570,3320,3320,3320,3320,1
|
|
20240425,093200,11825250,3320,3320,3320,3320,0
|
|
20240425,093100,11825250,3320,3320,3320,3320,41
|
|
20240425,093000,11689130,3320,3320,3320,3320,0
|
|
20240425,092900,11689130,3320,3320,3320,3320,10
|
|
20240425,092800,11655930,3330,3330,3330,3330,0
|
|
20240425,092700,11655930,3330,3330,3330,3330,41
|
|
20240425,092600,11519400,3330,3330,3330,3330,10
|
|
20240425,092500,11486100,3330,3330,3330,3330,0
|
|
20240425,092400,11486100,3330,3330,3330,3330,41
|
|
20240425,092300,11349570,3330,3330,3330,3330,1
|
|
20240425,092200,11346240,3315,3315,3315,3315,0
|
|
20240425,092100,11346240,3315,3315,3315,3315,1
|
|
20240425,092000,11342925,3330,3330,3330,3330,40
|
|
20240425,091900,11209725,3315,3315,3315,3315,0
|
|
20240425,091800,11209725,3315,3315,3315,3315,1
|
|
20240425,091700,11206410,3315,3330,3330,3315,782
|
|
20240425,091600,8613465,3315,3315,3315,3315,1
|
|
20240425,091500,8610150,3315,3315,3315,3315,406
|
|
20240425,091400,7264260,3330,3330,3330,3330,0
|
|
20240425,091300,7264260,3330,3330,3330,3330,41
|
|
20240425,091200,7127730,3330,3330,3330,3330,0
|
|
20240425,091100,7127730,3330,3330,3330,3330,151
|
|
20240425,091000,6624900,3330,3330,3330,3330,41
|
|
20240425,090900,6488370,3330,3330,3330,3330,0
|
|
20240425,090800,6488370,3330,3330,3330,3330,0
|
|
20240425,090700,6488370,3330,3330,3330,3330,0
|
|
20240425,090600,6488370,3330,3330,3330,3330,41
|
|
20240425,090500,6351840,3330,3330,3330,3330,0
|
|
20240425,090400,6351840,3330,3330,3330,3330,93
|
|
20240425,090300,6042150,3330,3305,3330,3305,113
|
|
20240425,090200,5667660,3330,3330,3330,3330,28
|
|
20240425,090100,5574420,3330,3330,3330,3330,0
|
|
20240425,090000,5574420,3330,3330,3330,3330,1374
|