599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,185600,477846710,9550,9550,9550,9550,1137
|
|
20240425,185500,477846710,9550,9550,9550,9550,0
|
|
20240425,185400,477846710,9550,9550,9550,9550,0
|
|
20240425,185300,477846710,9550,9550,9550,9550,0
|
|
20240425,185200,477846710,9550,9550,9550,9550,0
|
|
20240425,185100,477846710,9550,9550,9550,9550,0
|
|
20240425,185000,477846710,9550,9550,9550,9550,0
|
|
20240425,184900,477846710,9550,9550,9550,9550,0
|
|
20240425,184800,477846710,9550,9550,9550,9550,0
|
|
20240425,184700,477846710,9550,9550,9550,9550,0
|
|
20240425,184600,477846710,9550,9550,9550,9550,0
|
|
20240425,184500,477846710,9550,9550,9550,9550,0
|
|
20240425,184400,477846710,9550,9550,9550,9550,0
|
|
20240425,184300,477846710,9550,9550,9550,9550,0
|
|
20240425,184200,477846710,9550,9550,9550,9550,0
|
|
20240425,184100,477846710,9550,9550,9550,9550,0
|
|
20240425,184000,477846710,9550,9550,9550,9550,0
|
|
20240425,183900,477846710,9550,9550,9550,9550,0
|
|
20240425,183800,477846710,9550,9550,9550,9550,0
|
|
20240425,183700,477846710,9550,9550,9550,9550,0
|
|
20240425,183600,477846710,9550,9550,9550,9550,0
|
|
20240425,183500,477846710,9550,9550,9550,9550,0
|
|
20240425,183400,477846710,9550,9550,9550,9550,0
|
|
20240425,183300,477846710,9550,9550,9550,9550,0
|
|
20240425,183200,477846710,9550,9550,9550,9550,0
|
|
20240425,183100,477846710,9550,9550,9550,9550,0
|
|
20240425,183000,477846710,9550,9550,9550,9550,0
|
|
20240425,182900,477846710,9550,9550,9550,9550,0
|
|
20240425,182800,477846710,9550,9550,9550,9550,0
|
|
20240425,182700,477846710,9550,9550,9550,9550,0
|
|
20240425,182600,477846710,9550,9550,9550,9550,1137
|
|
20240425,182500,477846710,9550,9550,9550,9550,0
|
|
20240425,182400,477846710,9550,9550,9550,9550,0
|
|
20240425,182300,477846710,9550,9550,9550,9550,0
|
|
20240425,182200,477846710,9550,9550,9550,9550,0
|
|
20240425,182100,477846710,9550,9550,9550,9550,0
|
|
20240425,182000,477846710,9550,9550,9550,9550,0
|
|
20240425,181900,477846710,9550,9550,9550,9550,0
|
|
20240425,181800,477846710,9550,9550,9550,9550,0
|
|
20240425,181700,477846710,9550,9550,9550,9550,0
|
|
20240425,181600,477846710,9550,9550,9550,9550,0
|
|
20240425,181500,477846710,9550,9550,9550,9550,0
|
|
20240425,181400,477846710,9550,9550,9550,9550,0
|
|
20240425,181300,477846710,9550,9550,9550,9550,0
|
|
20240425,181200,477846710,9550,9550,9550,9550,0
|
|
20240425,181100,477846710,9550,9550,9550,9550,0
|
|
20240425,181000,477846710,9550,9550,9550,9550,0
|
|
20240425,180900,477846710,9550,9550,9550,9550,0
|
|
20240425,180800,477846710,9550,9550,9550,9550,0
|
|
20240425,180700,477846710,9550,9550,9550,9550,0
|
|
20240425,180600,477846710,9550,9550,9550,9550,0
|
|
20240425,180500,477846710,9550,9550,9550,9550,0
|
|
20240425,180400,477846710,9550,9550,9550,9550,0
|
|
20240425,180300,477846710,9550,9550,9550,9550,0
|
|
20240425,180200,477846710,9550,9550,9550,9550,0
|
|
20240425,180100,477846710,9550,9550,9550,9550,0
|
|
20240425,180000,477846710,9550,9550,9550,9550,0
|
|
20240425,175900,477846710,9550,9550,9550,9550,0
|
|
20240425,175800,477846710,9550,9550,9550,9550,0
|
|
20240425,175700,477846710,9550,9550,9550,9550,0
|
|
20240425,175600,477846710,9550,9550,9550,9550,1137
|
|
20240425,175500,477846710,9550,9550,9550,9550,0
|
|
20240425,175400,477846710,9550,9550,9550,9550,0
|
|
20240425,175300,477846710,9550,9550,9550,9550,0
|
|
20240425,175200,477846710,9550,9550,9550,9550,0
|
|
20240425,175100,477846710,9550,9550,9550,9550,0
|
|
20240425,175000,477846710,9550,9550,9550,9550,0
|
|
20240425,174900,477846710,9550,9550,9550,9550,0
|
|
20240425,174800,477846710,9550,9550,9550,9550,0
|
|
20240425,174700,477846710,9550,9550,9550,9550,0
|
|
20240425,174600,477846710,9550,9550,9550,9550,0
|
|
20240425,174500,477846710,9550,9550,9550,9550,0
|
|
20240425,174400,477846710,9550,9550,9550,9550,0
|
|
20240425,174300,477846710,9550,9550,9550,9550,0
|
|
20240425,174200,477846710,9550,9550,9550,9550,0
|
|
20240425,174100,477846710,9550,9550,9550,9550,0
|
|
20240425,174000,477846710,9550,9550,9550,9550,0
|
|
20240425,173900,477846710,9550,9550,9550,9550,0
|
|
20240425,173800,477846710,9550,9550,9550,9550,0
|
|
20240425,173700,477846710,9550,9550,9550,9550,0
|
|
20240425,173600,477846710,9550,9550,9550,9550,0
|
|
20240425,173500,477846710,9550,9550,9550,9550,0
|
|
20240425,173400,477846710,9550,9550,9550,9550,0
|
|
20240425,173300,477846710,9550,9550,9550,9550,0
|
|
20240425,173200,477846710,9550,9550,9550,9550,0
|
|
20240425,173100,477846710,9550,9550,9550,9550,0
|
|
20240425,173000,477846710,9550,9550,9550,9550,0
|
|
20240425,172900,477846710,9550,9550,9550,9550,0
|
|
20240425,172800,477846710,9550,9550,9550,9550,0
|
|
20240425,172700,477846710,9550,9550,9550,9550,0
|
|
20240425,172600,477846710,9550,9550,9550,9550,1137
|
|
20240425,172500,477846710,9550,9550,9550,9550,0
|
|
20240425,172400,477846710,9550,9550,9550,9550,0
|
|
20240425,172300,477846710,9550,9550,9550,9550,0
|
|
20240425,172200,477846710,9550,9550,9550,9550,0
|
|
20240425,172100,477846710,9550,9550,9550,9550,0
|
|
20240425,172000,477846710,9550,9550,9550,9550,0
|
|
20240425,171900,477846710,9550,9550,9550,9550,0
|
|
20240425,171800,477846710,9550,9550,9550,9550,0
|
|
20240425,171700,477846710,9550,9550,9550,9550,0
|
|
20240425,171600,477846710,9550,9550,9550,9550,0
|
|
20240425,171500,477846710,9550,9550,9550,9550,0
|
|
20240425,171400,477846710,9550,9550,9550,9550,0
|
|
20240425,171300,477846710,9550,9550,9550,9550,0
|
|
20240425,171200,477846710,9550,9550,9550,9550,0
|
|
20240425,171100,477846710,9550,9550,9550,9550,0
|
|
20240425,171000,477846710,9550,9550,9550,9550,0
|
|
20240425,170900,477846710,9550,9550,9550,9550,0
|
|
20240425,170800,477846710,9550,9550,9550,9550,0
|
|
20240425,170700,477846710,9550,9550,9550,9550,0
|
|
20240425,170600,477846710,9550,9550,9550,9550,0
|
|
20240425,170500,477846710,9550,9550,9550,9550,0
|
|
20240425,170400,477846710,9550,9550,9550,9550,0
|
|
20240425,170300,477846710,9550,9550,9550,9550,0
|
|
20240425,170200,477846710,9550,9550,9550,9550,0
|
|
20240425,170100,477846710,9550,9550,9550,9550,0
|
|
20240425,170000,477846710,9550,9550,9550,9550,0
|
|
20240425,165900,477846710,9550,9550,9550,9550,0
|
|
20240425,165800,477846710,9550,9550,9550,9550,0
|
|
20240425,165700,477846710,9550,9550,9550,9550,0
|
|
20240425,165600,477846710,9550,9550,9550,9550,1137
|
|
20240425,165500,477846710,9550,9550,9550,9550,0
|
|
20240425,165400,477846710,9550,9550,9550,9550,0
|
|
20240425,165300,477846710,9550,9550,9550,9550,0
|
|
20240425,165200,477846710,9550,9550,9550,9550,0
|
|
20240425,165100,477846710,9550,9550,9550,9550,0
|
|
20240425,165000,477846710,9550,9550,9550,9550,0
|
|
20240425,164900,477846710,9550,9550,9550,9550,0
|
|
20240425,164800,477846710,9550,9550,9550,9550,0
|
|
20240425,164700,477846710,9550,9550,9550,9550,0
|
|
20240425,164600,477846710,9550,9550,9550,9550,0
|
|
20240425,164500,477846710,9550,9550,9550,9550,0
|
|
20240425,164400,477846710,9550,9550,9550,9550,0
|
|
20240425,164300,477846710,9550,9550,9550,9550,0
|
|
20240425,164200,477846710,9550,9550,9550,9550,0
|
|
20240425,164100,477846710,9550,9550,9550,9550,0
|
|
20240425,164000,477846710,9550,9550,9550,9550,0
|
|
20240425,163900,477846710,9550,9550,9550,9550,0
|
|
20240425,163800,477846710,9550,9550,9550,9550,0
|
|
20240425,163700,477846710,9550,9550,9550,9550,0
|
|
20240425,163600,477846710,9550,9550,9550,9550,0
|
|
20240425,163500,477846710,9550,9550,9550,9550,0
|
|
20240425,163400,477846710,9550,9550,9550,9550,0
|
|
20240425,163300,477846710,9550,9550,9550,9550,0
|
|
20240425,163200,477846710,9550,9550,9550,9550,0
|
|
20240425,163100,477846710,9550,9550,9550,9550,0
|
|
20240425,163000,477846710,9550,9550,9550,9550,0
|
|
20240425,162900,477846710,9550,9550,9550,9550,0
|
|
20240425,162800,477846710,9550,9550,9550,9550,0
|
|
20240425,162700,477846710,9550,9550,9550,9550,0
|
|
20240425,162600,477846710,9550,9550,9550,9550,1137
|
|
20240425,162500,477846710,9550,9550,9550,9550,0
|
|
20240425,162400,477846710,9550,9550,9550,9550,0
|
|
20240425,162300,477846710,9550,9550,9550,9550,0
|
|
20240425,162200,477846710,9550,9550,9550,9550,0
|
|
20240425,162100,477846710,9550,9550,9550,9550,0
|
|
20240425,162000,477846710,9550,9550,9550,9550,0
|
|
20240425,161900,477846710,9550,9550,9550,9550,0
|
|
20240425,161800,477846710,9550,9550,9550,9550,0
|
|
20240425,161700,477846710,9550,9550,9550,9550,0
|
|
20240425,161600,477846710,9550,9550,9550,9550,0
|
|
20240425,161500,477846710,9550,9550,9550,9550,0
|
|
20240425,161400,477846710,9550,9550,9550,9550,0
|
|
20240425,161300,477846710,9550,9550,9550,9550,0
|
|
20240425,161200,477846710,9550,9550,9550,9550,0
|
|
20240425,161100,477846710,9550,9550,9550,9550,0
|
|
20240425,161000,477846710,9550,9550,9550,9550,0
|
|
20240425,160900,477846710,9550,9550,9550,9550,0
|
|
20240425,160800,477846710,9550,9550,9550,9550,0
|
|
20240425,160700,477846710,9550,9550,9550,9550,0
|
|
20240425,160600,477846710,9550,9550,9550,9550,0
|
|
20240425,160500,477846710,9550,9550,9550,9550,0
|
|
20240425,160400,477846710,9550,9550,9550,9550,0
|
|
20240425,160300,477846710,9550,9550,9550,9550,0
|
|
20240425,160200,477846710,9550,9550,9550,9550,0
|
|
20240425,160100,477846710,9550,9550,9550,9550,0
|
|
20240425,160000,477846710,9550,9550,9550,9550,0
|
|
20240425,155900,477846710,9550,9550,9550,9550,0
|
|
20240425,155800,477846710,9550,9550,9550,9550,0
|
|
20240425,155700,477846710,9550,9550,9550,9550,0
|
|
20240425,155600,477846710,9550,9550,9550,9550,1137
|
|
20240425,155500,477846710,9550,9550,9550,9550,0
|
|
20240425,155400,477846710,9550,9550,9550,9550,0
|
|
20240425,155300,477846710,9550,9550,9550,9550,0
|
|
20240425,155200,477846710,9550,9550,9550,9550,0
|
|
20240425,155100,477846710,9550,9550,9550,9550,0
|
|
20240425,155000,477846710,9550,9550,9550,9550,0
|
|
20240425,154900,477846710,9550,9550,9550,9550,0
|
|
20240425,154800,477846710,9550,9550,9550,9550,0
|
|
20240425,154700,477846710,9550,9550,9550,9550,0
|
|
20240425,154600,477846710,9550,9550,9550,9550,0
|
|
20240425,154500,477846710,9550,9550,9550,9550,0
|
|
20240425,154400,477846710,9550,9550,9550,9550,0
|
|
20240425,154300,477846710,9550,9550,9550,9550,0
|
|
20240425,154200,477846710,9550,9550,9550,9550,0
|
|
20240425,154100,477846710,9550,9550,9550,9550,0
|
|
20240425,154000,477846710,9550,9550,9550,9550,0
|
|
20240425,153900,477846710,9550,9550,9550,9550,0
|
|
20240425,153800,477846710,9550,9550,9550,9550,0
|
|
20240425,153700,477846710,9550,9550,9550,9550,0
|
|
20240425,153600,477846710,9550,9550,9550,9550,0
|
|
20240425,153500,477846710,9550,9550,9550,9550,0
|
|
20240425,153400,477846710,9550,9550,9550,9550,0
|
|
20240425,153300,477846710,9550,9550,9550,9550,0
|
|
20240425,153200,477846710,9550,9550,9550,9550,0
|
|
20240425,153100,477846710,9550,9550,9550,9550,0
|
|
20240425,153000,477846710,9550,9550,9550,9550,1137
|
|
20240425,152900,466988360,9530,9530,9530,9530,0
|
|
20240425,152800,466988360,9530,9530,9530,9530,0
|
|
20240425,152700,466988360,9530,9530,9530,9530,0
|
|
20240425,152600,466988360,9530,9530,9530,9530,0
|
|
20240425,152500,466988360,9530,9530,9530,9530,0
|
|
20240425,152400,466988360,9530,9530,9530,9530,0
|
|
20240425,152300,466988360,9530,9530,9530,9530,0
|
|
20240425,152200,466988360,9530,9530,9530,9530,0
|
|
20240425,152100,466988360,9530,9530,9530,9530,0
|
|
20240425,152000,466988360,9530,9530,9530,9530,0
|
|
20240425,151900,466988360,9530,9530,9530,9470,119
|
|
20240425,151800,465854980,9530,9530,9530,9490,86
|
|
20240425,151700,465035800,9530,9530,9530,9530,30
|
|
20240425,151600,464749900,9530,9530,9530,9530,15
|
|
20240425,151500,464606950,9510,9510,9510,9510,106
|
|
20240425,151400,463598890,9550,9550,9550,9500,1504
|
|
20240425,151300,449303530,9550,9460,9550,9460,5267
|
|
20240425,151200,399170190,9460,9460,9460,9460,40
|
|
20240425,151100,398791790,9450,9490,9490,9450,220
|
|
20240425,151000,396711650,9490,9490,9490,9490,20
|
|
20240425,150900,396521850,9490,9490,9490,9490,20
|
|
20240425,150800,396332050,9490,9490,9490,9490,20
|
|
20240425,150700,396142250,9490,9490,9490,9490,20
|
|
20240425,150600,395952450,9490,9490,9490,9490,43
|
|
20240425,150500,395544380,9500,9500,9500,9490,60
|
|
20240425,150400,394974680,9500,9500,9500,9500,30
|
|
20240425,150300,394689680,9490,9480,9490,9480,422
|
|
20240425,150200,390685200,9490,9490,9490,9490,0
|
|
20240425,150100,390685200,9490,9480,9490,9430,28
|
|
20240425,150000,390420810,9490,9490,9490,9490,0
|
|
20240425,145900,390420810,9490,9490,9490,9490,0
|
|
20240425,145800,390420810,9490,9490,9490,9490,0
|
|
20240425,145700,390420810,9490,9490,9490,9490,0
|
|
20240425,145600,390420810,9490,9490,9490,9490,0
|
|
20240425,145500,390420810,9490,9490,9490,9490,0
|
|
20240425,145400,390420810,9490,9490,9490,9490,20
|
|
20240425,145300,390231010,9490,9490,9490,9490,1
|
|
20240425,145200,390221520,9480,9480,9480,9480,85
|
|
20240425,145100,389415720,9490,9490,9490,9490,0
|
|
20240425,145000,389415720,9490,9490,9490,9490,0
|
|
20240425,144900,389415720,9490,9490,9490,9490,0
|
|
20240425,144800,389415720,9490,9470,9490,9410,1121
|
|
20240425,144700,378835140,9490,9470,9490,9470,36
|
|
20240425,144600,378494200,9470,9470,9470,9470,0
|
|
20240425,144500,378494200,9470,9470,9470,9470,0
|
|
20240425,144400,378494200,9470,9470,9470,9470,190
|
|
20240425,144300,376694900,9500,9500,9500,9500,0
|
|
20240425,144200,376694900,9500,9500,9500,9500,0
|
|
20240425,144100,376694900,9500,9500,9500,9500,0
|
|
20240425,144000,376694900,9500,9470,9500,9470,158
|
|
20240425,143900,375197200,9460,9460,9460,9460,0
|
|
20240425,143800,375197200,9460,9460,9460,9460,0
|
|
20240425,143700,375197200,9460,9460,9460,9460,0
|
|
20240425,143600,375197200,9460,9460,9460,9460,0
|
|
20240425,143500,375197200,9460,9460,9460,9460,0
|
|
20240425,143400,375197200,9460,9460,9460,9460,38
|
|
20240425,143300,374837720,9500,9500,9500,9500,0
|
|
20240425,143200,374837720,9500,9490,9500,9490,300
|
|
20240425,143100,371988160,9510,9510,9510,9510,0
|
|
20240425,143000,371988160,9510,9510,9510,9510,0
|
|
20240425,142900,371988160,9510,9510,9510,9510,0
|
|
20240425,142800,371988160,9510,9510,9510,9510,0
|
|
20240425,142700,371988160,9510,9510,9510,9510,0
|
|
20240425,142600,371988160,9510,9510,9510,9510,0
|
|
20240425,142500,371988160,9510,9510,9510,9510,0
|
|
20240425,142400,371988160,9510,9510,9510,9510,0
|
|
20240425,142300,371988160,9510,9510,9510,9510,1
|
|
20240425,142200,371978650,9480,9480,9480,9480,146
|
|
20240425,142100,370594570,9510,9510,9510,9510,0
|
|
20240425,142000,370594570,9510,9510,9510,9510,0
|
|
20240425,141900,370594570,9510,9510,9510,9510,0
|
|
20240425,141800,370594570,9510,9510,9510,9510,12
|
|
20240425,141700,370480450,9500,9500,9500,9500,0
|
|
20240425,141600,370480450,9500,9500,9500,9500,0
|
|
20240425,141500,370480450,9500,9500,9500,9500,1047
|
|
20240425,141400,360533950,9500,9500,9500,9500,2
|
|
20240425,141300,360514950,9500,9500,9500,9500,1
|
|
20240425,141200,360505450,9480,9480,9480,9480,0
|
|
20240425,141100,360505450,9480,9490,9490,9480,300
|
|
20240425,141000,357661200,9500,9500,9500,9500,100
|
|
20240425,140900,356711200,9500,9500,9500,9500,0
|
|
20240425,140800,356711200,9500,9500,9500,9480,91
|
|
20240425,140700,355848400,9490,9500,9500,9490,33
|
|
20240425,140600,355534920,9500,9500,9500,9500,0
|
|
20240425,140500,355534920,9500,9500,9500,9500,1
|
|
20240425,140400,355525420,9490,9490,9490,9490,134
|
|
20240425,140300,354253760,9500,9500,9500,9500,0
|
|
20240425,140200,354253760,9500,9500,9500,9500,0
|
|
20240425,140100,354253760,9500,9500,9500,9500,0
|
|
20240425,140000,354253760,9500,9500,9500,9500,0
|
|
20240425,135900,354253760,9500,9500,9500,9500,0
|
|
20240425,135800,354253760,9500,9500,9500,9500,22
|
|
20240425,135700,354044760,9500,9500,9500,9500,2
|
|
20240425,135600,354025760,9500,9500,9500,9500,1
|
|
20240425,135500,354016260,9500,9500,9500,9500,3
|
|
20240425,135400,353987760,9530,9530,9530,9530,0
|
|
20240425,135300,353987760,9530,9530,9530,9530,0
|
|
20240425,135200,353987760,9530,9530,9530,9530,76
|
|
20240425,135100,353263480,9530,9530,9530,9530,0
|
|
20240425,135000,353263480,9530,9530,9530,9530,81
|
|
20240425,134900,352491550,9530,9530,9530,9530,219
|
|
20240425,134800,350404480,9530,9530,9530,9530,131
|
|
20240425,134700,349156050,9530,9520,9530,9520,275
|
|
20240425,134600,346535570,9530,9530,9530,9530,0
|
|
20240425,134500,346535570,9530,9530,9530,9530,0
|
|
20240425,134400,346535570,9530,9530,9530,9530,0
|
|
20240425,134300,346535570,9530,9530,9530,9530,0
|
|
20240425,134200,346535570,9530,9530,9530,9530,0
|
|
20240425,134100,346535570,9530,9530,9530,9530,655
|
|
20240425,134000,340293420,9530,9530,9530,9530,130
|
|
20240425,133900,339054520,9530,9530,9530,9530,55
|
|
20240425,133800,338530370,9530,9530,9530,9530,13
|
|
20240425,133700,338406480,9530,9530,9530,9530,884
|
|
20240425,133600,329981960,9520,9520,9520,9520,0
|
|
20240425,133500,329981960,9520,9520,9520,9520,141
|
|
20240425,133400,328639640,9510,9510,9510,9510,984
|
|
20240425,133300,319281800,9510,9510,9510,9510,351
|
|
20240425,133200,315943790,9500,9500,9500,9500,0
|
|
20240425,133100,315943790,9500,9500,9500,9500,716
|
|
20240425,133000,309141790,9500,9510,9510,9500,9
|
|
20240425,132900,309056210,9500,9500,9500,9500,5
|
|
20240425,132800,309008710,9500,9500,9500,9500,0
|
|
20240425,132700,309008710,9500,9500,9500,9500,30
|
|
20240425,132600,308723710,9510,9510,9510,9510,0
|
|
20240425,132500,308723710,9510,9510,9510,9510,27
|
|
20240425,132400,308466940,9500,9500,9500,9500,0
|
|
20240425,132300,308466940,9500,9500,9500,9500,0
|
|
20240425,132200,308466940,9500,9500,9500,9500,0
|
|
20240425,132100,308466940,9500,9500,9500,9500,0
|
|
20240425,132000,308466940,9500,9500,9500,9500,1000
|
|
20240425,131900,298966940,9500,9500,9500,9500,0
|
|
20240425,131800,298966940,9500,9500,9500,9500,0
|
|
20240425,131700,298966940,9500,9500,9500,9500,0
|
|
20240425,131600,298966940,9500,9500,9500,9500,0
|
|
20240425,131500,298966940,9500,9500,9500,9500,1
|
|
20240425,131400,298957440,9500,9500,9500,9500,1
|
|
20240425,131300,298947940,9500,9500,9500,9500,0
|
|
20240425,131200,298947940,9500,9500,9500,9500,0
|
|
20240425,131100,298947940,9500,9500,9500,9500,0
|
|
20240425,131000,298947940,9500,9500,9500,9500,1
|
|
20240425,130900,298938440,9500,9500,9500,9500,1
|
|
20240425,130800,298928940,9460,9460,9460,9460,0
|
|
20240425,130700,298928940,9460,9460,9460,9460,0
|
|
20240425,130600,298928940,9460,9470,9470,9460,5
|
|
20240425,130500,298881630,9460,9460,9460,9460,0
|
|
20240425,130400,298881630,9460,9460,9460,9460,0
|
|
20240425,130300,298881630,9460,9460,9460,9460,0
|
|
20240425,130200,298881630,9460,9460,9460,9460,0
|
|
20240425,130100,298881630,9460,9460,9460,9460,0
|
|
20240425,130000,298881630,9460,9460,9460,9460,60
|
|
20240425,125900,298314030,9460,9460,9460,9460,0
|
|
20240425,125800,298314030,9460,9460,9460,9460,0
|
|
20240425,125700,298314030,9460,9460,9460,9460,0
|
|
20240425,125600,298314030,9460,9460,9460,9460,0
|
|
20240425,125500,298314030,9460,9460,9460,9460,18
|
|
20240425,125400,298143750,9470,9470,9470,9470,0
|
|
20240425,125300,298143750,9470,9470,9470,9470,0
|
|
20240425,125200,298143750,9470,9470,9470,9470,0
|
|
20240425,125100,298143750,9470,9470,9470,9470,0
|
|
20240425,125000,298143750,9470,9470,9470,9470,0
|
|
20240425,124900,298143750,9470,9470,9470,9470,80
|
|
20240425,124800,297386150,9470,9470,9470,9470,0
|
|
20240425,124700,297386150,9470,9470,9470,9470,91
|
|
20240425,124600,296524380,9470,9470,9470,9470,9
|
|
20240425,124500,296439150,9480,9480,9480,9480,0
|
|
20240425,124400,296439150,9480,9480,9480,9480,10
|
|
20240425,124300,296344350,9500,9500,9500,9500,0
|
|
20240425,124200,296344350,9500,9500,9500,9500,0
|
|
20240425,124100,296344350,9500,9500,9500,9500,0
|
|
20240425,124000,296344350,9500,9500,9500,9500,1
|
|
20240425,123900,296334850,9470,9490,9500,9470,3267
|
|
20240425,123800,265390390,9490,9490,9490,9490,55
|
|
20240425,123700,264868440,9490,9490,9490,9490,19
|
|
20240425,123600,264688130,9490,9490,9490,9490,0
|
|
20240425,123500,264688130,9490,9490,9490,9490,0
|
|
20240425,123400,264688130,9490,9470,9490,9470,93
|
|
20240425,123300,263807400,9470,9470,9470,9470,0
|
|
20240425,123200,263807400,9470,9470,9470,9470,0
|
|
20240425,123100,263807400,9470,9470,9470,9470,0
|
|
20240425,123000,263807400,9470,9470,9470,9470,99
|
|
20240425,122900,262869870,9490,9490,9490,9490,0
|
|
20240425,122800,262869870,9490,9490,9490,9490,1
|
|
20240425,122700,262860380,9490,9490,9490,9490,0
|
|
20240425,122600,262860380,9490,9490,9490,9490,56
|
|
20240425,122500,262328940,9490,9490,9490,9490,0
|
|
20240425,122400,262328940,9490,9490,9490,9490,0
|
|
20240425,122300,262328940,9490,9490,9490,9490,16
|
|
20240425,122200,262177100,9490,9490,9490,9490,1
|
|
20240425,122100,262167610,9460,9460,9460,9460,0
|
|
20240425,122000,262167610,9460,9460,9460,9460,0
|
|
20240425,121900,262167610,9460,9460,9460,9460,0
|
|
20240425,121800,262167610,9460,9460,9460,9460,14
|
|
20240425,121700,262035170,9460,9460,9460,9460,0
|
|
20240425,121600,262035170,9460,9460,9460,9460,0
|
|
20240425,121500,262035170,9460,9460,9460,9460,0
|
|
20240425,121400,262035170,9460,9460,9460,9460,0
|
|
20240425,121300,262035170,9460,9460,9460,9460,0
|
|
20240425,121200,262035170,9460,9460,9460,9460,0
|
|
20240425,121100,262035170,9460,9460,9460,9460,0
|
|
20240425,121000,262035170,9460,9460,9460,9460,0
|
|
20240425,120900,262035170,9460,9460,9460,9460,0
|
|
20240425,120800,262035170,9460,9460,9460,9460,0
|
|
20240425,120700,262035170,9460,9460,9460,9460,50
|
|
20240425,120600,261562170,9500,9500,9500,9500,0
|
|
20240425,120500,261562170,9500,9500,9500,9500,0
|
|
20240425,120400,261562170,9500,9500,9500,9500,0
|
|
20240425,120300,261562170,9500,9500,9500,9500,8
|
|
20240425,120200,261486170,9500,9500,9500,9500,0
|
|
20240425,120100,261486170,9500,9490,9500,9490,51
|
|
20240425,120000,261001760,9490,9490,9490,9490,6
|
|
20240425,115900,260944820,9490,9490,9490,9490,0
|
|
20240425,115800,260944820,9490,9490,9490,9490,0
|
|
20240425,115700,260944820,9490,9490,9490,9490,0
|
|
20240425,115600,260944820,9490,9470,9490,9470,16
|
|
20240425,115500,260793050,9460,9460,9460,9460,0
|
|
20240425,115400,260793050,9460,9460,9460,9460,0
|
|
20240425,115300,260793050,9460,9460,9460,9460,0
|
|
20240425,115200,260793050,9460,9460,9460,9460,0
|
|
20240425,115100,260793050,9460,9460,9460,9460,0
|
|
20240425,115000,260793050,9460,9460,9460,9460,0
|
|
20240425,114900,260793050,9460,9460,9460,9460,0
|
|
20240425,114800,260793050,9460,9460,9460,9460,3
|
|
20240425,114700,260764670,9460,9460,9460,9460,204
|
|
20240425,114600,258834830,9450,9450,9450,9450,0
|
|
20240425,114500,258834830,9450,9450,9450,9450,0
|
|
20240425,114400,258834830,9450,9450,9450,9450,37
|
|
20240425,114300,258485180,9450,9450,9450,9450,63
|
|
20240425,114200,257889830,9450,9450,9450,9450,0
|
|
20240425,114100,257889830,9450,9450,9450,9450,0
|
|
20240425,114000,257889830,9450,9450,9450,9450,0
|
|
20240425,113900,257889830,9450,9450,9450,9450,0
|
|
20240425,113800,257889830,9450,9460,9460,9450,4
|
|
20240425,113700,257852020,9460,9460,9460,9460,0
|
|
20240425,113600,257852020,9460,9460,9460,9460,0
|
|
20240425,113500,257852020,9460,9460,9460,9460,0
|
|
20240425,113400,257852020,9460,9460,9460,9460,0
|
|
20240425,113300,257852020,9460,9460,9460,9460,6
|
|
20240425,113200,257795260,9460,9460,9460,9460,22
|
|
20240425,113100,257587140,9460,9460,9460,9460,0
|
|
20240425,113000,257587140,9460,9460,9460,9460,1
|
|
20240425,112900,257577680,9460,9460,9460,9460,0
|
|
20240425,112800,257577680,9460,9460,9460,9460,0
|
|
20240425,112700,257577680,9460,9460,9460,9460,1
|
|
20240425,112600,257568220,9460,9460,9460,9460,0
|
|
20240425,112500,257568220,9460,9460,9460,9460,0
|
|
20240425,112400,257568220,9460,9460,9460,9460,16
|
|
20240425,112300,257416860,9460,9460,9460,9460,0
|
|
20240425,112200,257416860,9460,9460,9460,9460,32
|
|
20240425,112100,257114140,9460,9460,9460,9460,0
|
|
20240425,112000,257114140,9460,9460,9460,9460,0
|
|
20240425,111900,257114140,9460,9460,9460,9460,0
|
|
20240425,111800,257114140,9460,9460,9460,9460,0
|
|
20240425,111700,257114140,9460,9460,9460,9460,100
|
|
20240425,111600,256168140,9440,9440,9440,9440,0
|
|
20240425,111500,256168140,9440,9440,9440,9440,0
|
|
20240425,111400,256168140,9440,9450,9450,9440,100
|
|
20240425,111300,255223650,9470,9470,9470,9470,1
|
|
20240425,111200,255214180,9470,9470,9470,9470,5
|
|
20240425,111100,255166830,9470,9470,9470,9470,3
|
|
20240425,111000,255138420,9470,9470,9470,9470,0
|
|
20240425,110900,255138420,9470,9470,9470,9470,0
|
|
20240425,110800,255138420,9470,9470,9470,9470,5
|
|
20240425,110700,255091070,9470,9470,9470,9470,1
|
|
20240425,110600,255081600,9460,9460,9460,9460,12
|
|
20240425,110500,254968080,9460,9460,9460,9460,0
|
|
20240425,110400,254968080,9460,9460,9460,9460,16
|
|
20240425,110300,254816720,9460,9460,9460,9460,0
|
|
20240425,110200,254816720,9460,9460,9460,9460,0
|
|
20240425,110100,254816720,9460,9460,9460,9460,4
|
|
20240425,110000,254778880,9460,9460,9460,9460,0
|
|
20240425,105900,254778880,9460,9460,9460,9460,0
|
|
20240425,105800,254778880,9460,9460,9460,9460,0
|
|
20240425,105700,254778880,9460,9460,9460,9460,0
|
|
20240425,105600,254778880,9460,9460,9460,9460,0
|
|
20240425,105500,254778880,9460,9460,9460,9460,173
|
|
20240425,105400,253142300,9460,9460,9460,9460,358
|
|
20240425,105300,249755620,9460,9460,9460,9460,359
|
|
20240425,105200,246359480,9460,9480,9480,9460,27
|
|
20240425,105100,246103900,9480,9480,9480,9480,1
|
|
20240425,105000,246094420,9510,9510,9510,9510,9
|
|
20240425,104900,246008830,9510,9510,9510,9510,1
|
|
20240425,104800,245999320,9470,9470,9470,9470,49
|
|
20240425,104700,245535290,9470,9470,9470,9470,0
|
|
20240425,104600,245535290,9470,9470,9470,9470,0
|
|
20240425,104500,245535290,9470,9470,9470,9470,0
|
|
20240425,104400,245535290,9470,9470,9470,9470,0
|
|
20240425,104300,245535290,9470,9470,9470,9470,0
|
|
20240425,104200,245535290,9470,9470,9470,9470,200
|
|
20240425,104100,243641290,9470,9500,9500,9470,199
|
|
20240425,104000,241752950,9510,9510,9510,9510,0
|
|
20240425,103900,241752950,9510,9510,9510,9510,0
|
|
20240425,103800,241752950,9510,9510,9510,9510,1
|
|
20240425,103700,241743440,9510,9510,9510,9510,0
|
|
20240425,103600,241743440,9510,9510,9510,9510,0
|
|
20240425,103500,241743440,9510,9510,9510,9510,0
|
|
20240425,103400,241743440,9510,9510,9510,9510,0
|
|
20240425,103300,241743440,9510,9510,9510,9510,101
|
|
20240425,103200,240782930,9510,9510,9510,9510,5
|
|
20240425,103100,240735380,9510,9510,9510,9510,0
|
|
20240425,103000,240735380,9510,9510,9510,9510,97
|
|
20240425,102900,239812910,9530,9530,9530,9530,0
|
|
20240425,102800,239812910,9530,9530,9530,9530,12
|
|
20240425,102700,239698550,9540,9540,9540,9540,0
|
|
20240425,102600,239698550,9540,9540,9540,9540,0
|
|
20240425,102500,239698550,9540,9540,9540,9540,1
|
|
20240425,102400,239689010,9570,9570,9570,9570,0
|
|
20240425,102300,239689010,9570,9570,9570,9570,0
|
|
20240425,102200,239689010,9570,9570,9570,9570,0
|
|
20240425,102100,239689010,9570,9570,9570,9570,1
|
|
20240425,102000,239679440,9510,9540,9540,9510,2740
|
|
20240425,101900,213587320,9540,9540,9540,9540,81
|
|
20240425,101800,212814580,9560,9560,9560,9560,0
|
|
20240425,101700,212814580,9560,9560,9560,9560,0
|
|
20240425,101600,212814580,9560,9560,9560,9560,0
|
|
20240425,101500,212814580,9560,9560,9560,9560,0
|
|
20240425,101400,212814580,9560,9560,9560,9560,800
|
|
20240425,101300,205166580,9580,9580,9580,9580,0
|
|
20240425,101200,205166580,9580,9540,9580,9520,1791
|
|
20240425,101100,188021900,9540,9550,9550,9540,78
|
|
20240425,101000,187277380,9570,9550,9570,9550,1000
|
|
20240425,100900,177710580,9550,9550,9550,9550,17
|
|
20240425,100800,177548230,9560,9560,9560,9560,10
|
|
20240425,100700,177452630,9540,9540,9540,9540,2
|
|
20240425,100600,177433550,9540,9570,9570,9540,212
|
|
20240425,100500,175405070,9560,9560,9560,9560,1
|
|
20240425,100400,175395510,9570,9570,9570,9570,101
|
|
20240425,100300,174428940,9570,9570,9570,9570,3
|
|
20240425,100200,174400230,9580,9500,9580,9470,2554
|
|
20240425,100100,149983370,9500,9500,9500,9500,55
|
|
20240425,100000,149460870,9500,9470,9500,9470,11
|
|
20240425,095900,149356670,9500,9500,9500,9500,0
|
|
20240425,095800,149356670,9500,9500,9500,9500,6
|
|
20240425,095700,149299670,9500,9500,9500,9500,5
|
|
20240425,095600,149252170,9500,9500,9500,9500,4
|
|
20240425,095500,149214170,9500,9500,9500,9500,0
|
|
20240425,095400,149214170,9500,9500,9500,9500,111
|
|
20240425,095300,148159670,9500,9500,9500,9500,0
|
|
20240425,095200,148159670,9500,9500,9500,9500,0
|
|
20240425,095100,148159670,9500,9500,9500,9500,0
|
|
20240425,095000,148159670,9500,9500,9500,9500,0
|
|
20240425,094900,148159670,9500,9500,9500,9500,2
|
|
20240425,094800,148140670,9480,9480,9480,9480,0
|
|
20240425,094700,148140670,9480,9470,9480,9470,316
|
|
20240425,094600,145146990,9450,9470,9470,9450,2480
|
|
20240425,094500,121697860,9510,9510,9510,9510,38
|
|
20240425,094400,121336480,9470,9470,9470,9470,129
|
|
20240425,094300,120114850,9470,9480,9480,9470,55
|
|
20240425,094200,119593520,9480,9490,9490,9480,34
|
|
20240425,094100,119271060,9510,9490,9510,9490,189
|
|
20240425,094000,117473750,9490,9510,9510,9490,8
|
|
20240425,093900,117397710,9510,9510,9510,9510,60
|
|
20240425,093800,116827110,9490,9500,9500,9490,1586
|
|
20240425,093700,101770700,9500,9510,9510,9500,60
|
|
20240425,093600,101200400,9530,9490,9530,9490,305
|
|
20240425,093500,98296490,9500,9500,9500,9470,910
|
|
20240425,093400,89651520,9500,9500,9500,9500,0
|
|
20240425,093300,89651520,9500,9450,9600,9450,4794
|
|
20240425,093200,44100460,9420,9420,9420,9420,0
|
|
20240425,093100,44100460,9420,9440,9450,9420,564
|
|
20240425,093000,38776000,9410,9410,9410,9410,0
|
|
20240425,092900,38776000,9410,9380,9410,9380,965
|
|
20240425,092800,29706450,9380,9380,9380,9380,0
|
|
20240425,092700,29706450,9380,9380,9380,9380,103
|
|
20240425,092600,28740310,9380,9360,9380,9360,105
|
|
20240425,092500,27757010,9340,9350,9350,9340,28
|
|
20240425,092400,27495290,9340,9340,9340,9340,0
|
|
20240425,092300,27495290,9340,9360,9360,9340,37
|
|
20240425,092200,27149190,9340,9340,9340,9340,10
|
|
20240425,092100,27055790,9360,9360,9360,9360,0
|
|
20240425,092000,27055790,9360,9360,9360,9360,169
|
|
20240425,091900,25473950,9330,9330,9330,9330,0
|
|
20240425,091800,25473950,9330,9370,9370,9330,1149
|
|
20240425,091700,14742420,9360,9360,9360,9360,0
|
|
20240425,091600,14742420,9360,9370,9370,9360,50
|
|
20240425,091500,14274060,9380,9380,9380,9380,102
|
|
20240425,091400,13317300,9390,9390,9390,9390,0
|
|
20240425,091300,13317300,9390,9390,9390,9390,0
|
|
20240425,091200,13317300,9390,9390,9390,9390,60
|
|
20240425,091100,12753900,9380,9380,9380,9380,0
|
|
20240425,091000,12753900,9380,9380,9380,9380,55
|
|
20240425,090900,12238000,9370,9370,9370,9370,0
|
|
20240425,090800,12238000,9370,9380,9380,9370,113
|
|
20240425,090700,11178970,9370,9370,9370,9370,0
|
|
20240425,090600,11178970,9370,9370,9370,9370,0
|
|
20240425,090500,11178970,9370,9370,9370,9370,0
|
|
20240425,090400,11178970,9370,9370,9370,9370,0
|
|
20240425,090300,11178970,9370,9390,9390,9370,101
|
|
20240425,090200,10231680,9370,9370,9370,9370,148
|
|
20240425,090100,8844920,9360,9370,9370,9360,591
|
|
20240425,090000,3308690,9370,9400,9400,9370,351
|