626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,192300,378350385,3245,3245,3245,3245,1973
|
|
20240425,192200,378350385,3245,3245,3245,3245,0
|
|
20240425,192100,378350385,3245,3245,3245,3245,0
|
|
20240425,192000,378350385,3245,3245,3245,3245,0
|
|
20240425,191900,378350385,3245,3245,3245,3245,0
|
|
20240425,191800,378350385,3245,3245,3245,3245,0
|
|
20240425,191700,378350385,3245,3245,3245,3245,0
|
|
20240425,191600,378350385,3245,3245,3245,3245,0
|
|
20240425,191500,378350385,3245,3245,3245,3245,0
|
|
20240425,191400,378350385,3245,3245,3245,3245,0
|
|
20240425,191300,378350385,3245,3245,3245,3245,0
|
|
20240425,191200,378350385,3245,3245,3245,3245,0
|
|
20240425,191100,378350385,3245,3245,3245,3245,0
|
|
20240425,191000,378350385,3245,3245,3245,3245,0
|
|
20240425,190900,378350385,3245,3245,3245,3245,0
|
|
20240425,190800,378350385,3245,3245,3245,3245,0
|
|
20240425,190700,378350385,3245,3245,3245,3245,0
|
|
20240425,190600,378350385,3245,3245,3245,3245,0
|
|
20240425,190500,378350385,3245,3245,3245,3245,0
|
|
20240425,190400,378350385,3245,3245,3245,3245,0
|
|
20240425,190300,378350385,3245,3245,3245,3245,0
|
|
20240425,190200,378350385,3245,3245,3245,3245,0
|
|
20240425,190100,378350385,3245,3245,3245,3245,0
|
|
20240425,190000,378350385,3245,3245,3245,3245,0
|
|
20240425,185900,378350385,3245,3245,3245,3245,0
|
|
20240425,185800,378350385,3245,3245,3245,3245,0
|
|
20240425,185700,378350385,3245,3245,3245,3245,0
|
|
20240425,185600,378350385,3245,3245,3245,3245,0
|
|
20240425,185500,378350385,3245,3245,3245,3245,0
|
|
20240425,185400,378350385,3245,3245,3245,3245,0
|
|
20240425,185300,378350385,3245,3245,3245,3245,1973
|
|
20240425,185200,378350385,3245,3245,3245,3245,0
|
|
20240425,185100,378350385,3245,3245,3245,3245,0
|
|
20240425,185000,378350385,3245,3245,3245,3245,0
|
|
20240425,184900,378350385,3245,3245,3245,3245,0
|
|
20240425,184800,378350385,3245,3245,3245,3245,0
|
|
20240425,184700,378350385,3245,3245,3245,3245,0
|
|
20240425,184600,378350385,3245,3245,3245,3245,0
|
|
20240425,184500,378350385,3245,3245,3245,3245,0
|
|
20240425,184400,378350385,3245,3245,3245,3245,0
|
|
20240425,184300,378350385,3245,3245,3245,3245,0
|
|
20240425,184200,378350385,3245,3245,3245,3245,0
|
|
20240425,184100,378350385,3245,3245,3245,3245,0
|
|
20240425,184000,378350385,3245,3245,3245,3245,0
|
|
20240425,183900,378350385,3245,3245,3245,3245,0
|
|
20240425,183800,378350385,3245,3245,3245,3245,0
|
|
20240425,183700,378350385,3245,3245,3245,3245,0
|
|
20240425,183600,378350385,3245,3245,3245,3245,0
|
|
20240425,183500,378350385,3245,3245,3245,3245,0
|
|
20240425,183400,378350385,3245,3245,3245,3245,0
|
|
20240425,183300,378350385,3245,3245,3245,3245,0
|
|
20240425,183200,378350385,3245,3245,3245,3245,0
|
|
20240425,183100,378350385,3245,3245,3245,3245,0
|
|
20240425,183000,378350385,3245,3245,3245,3245,0
|
|
20240425,182900,378350385,3245,3245,3245,3245,0
|
|
20240425,182800,378350385,3245,3245,3245,3245,0
|
|
20240425,182700,378350385,3245,3245,3245,3245,0
|
|
20240425,182600,378350385,3245,3245,3245,3245,0
|
|
20240425,182500,378350385,3245,3245,3245,3245,0
|
|
20240425,182400,378350385,3245,3245,3245,3245,0
|
|
20240425,182300,378350385,3245,3245,3245,3245,1973
|
|
20240425,182200,378350385,3245,3245,3245,3245,0
|
|
20240425,182100,378350385,3245,3245,3245,3245,0
|
|
20240425,182000,378350385,3245,3245,3245,3245,0
|
|
20240425,181900,378350385,3245,3245,3245,3245,0
|
|
20240425,181800,378350385,3245,3245,3245,3245,0
|
|
20240425,181700,378350385,3245,3245,3245,3245,0
|
|
20240425,181600,378350385,3245,3245,3245,3245,0
|
|
20240425,181500,378350385,3245,3245,3245,3245,0
|
|
20240425,181400,378350385,3245,3245,3245,3245,0
|
|
20240425,181300,378350385,3245,3245,3245,3245,0
|
|
20240425,181200,378350385,3245,3245,3245,3245,0
|
|
20240425,181100,378350385,3245,3245,3245,3245,0
|
|
20240425,181000,378350385,3245,3245,3245,3245,0
|
|
20240425,180900,378350385,3245,3245,3245,3245,0
|
|
20240425,180800,378350385,3245,3245,3245,3245,0
|
|
20240425,180700,378350385,3245,3245,3245,3245,0
|
|
20240425,180600,378350385,3245,3245,3245,3245,0
|
|
20240425,180500,378350385,3245,3245,3245,3245,0
|
|
20240425,180400,378350385,3245,3245,3245,3245,0
|
|
20240425,180300,378350385,3245,3245,3245,3245,0
|
|
20240425,180200,378350385,3245,3245,3245,3245,0
|
|
20240425,180100,378350385,3245,3245,3245,3245,0
|
|
20240425,180000,378350385,3245,3245,3245,3245,0
|
|
20240425,175900,378350385,3245,3245,3245,3245,0
|
|
20240425,175800,378350385,3245,3245,3245,3245,0
|
|
20240425,175700,378350385,3245,3245,3245,3245,0
|
|
20240425,175600,378350385,3245,3245,3245,3245,0
|
|
20240425,175500,378350385,3245,3245,3245,3245,0
|
|
20240425,175400,378350385,3245,3245,3245,3245,0
|
|
20240425,175300,378350385,3245,3245,3245,3245,1973
|
|
20240425,175200,378350385,3245,3245,3245,3245,0
|
|
20240425,175100,378350385,3245,3245,3245,3245,0
|
|
20240425,175000,378350385,3245,3245,3245,3245,0
|
|
20240425,174900,378350385,3245,3245,3245,3245,0
|
|
20240425,174800,378350385,3245,3245,3245,3245,0
|
|
20240425,174700,378350385,3245,3245,3245,3245,0
|
|
20240425,174600,378350385,3245,3245,3245,3245,0
|
|
20240425,174500,378350385,3245,3245,3245,3245,0
|
|
20240425,174400,378350385,3245,3245,3245,3245,0
|
|
20240425,174300,378350385,3245,3245,3245,3245,0
|
|
20240425,174200,378350385,3245,3245,3245,3245,0
|
|
20240425,174100,378350385,3245,3245,3245,3245,0
|
|
20240425,174000,378350385,3245,3245,3245,3245,0
|
|
20240425,173900,378350385,3245,3245,3245,3245,0
|
|
20240425,173800,378350385,3245,3245,3245,3245,0
|
|
20240425,173700,378350385,3245,3245,3245,3245,0
|
|
20240425,173600,378350385,3245,3245,3245,3245,0
|
|
20240425,173500,378350385,3245,3245,3245,3245,0
|
|
20240425,173400,378350385,3245,3245,3245,3245,0
|
|
20240425,173300,378350385,3245,3245,3245,3245,0
|
|
20240425,173200,378350385,3245,3245,3245,3245,0
|
|
20240425,173100,378350385,3245,3245,3245,3245,0
|
|
20240425,173000,378350385,3245,3245,3245,3245,0
|
|
20240425,172900,378350385,3245,3245,3245,3245,0
|
|
20240425,172800,378350385,3245,3245,3245,3245,0
|
|
20240425,172700,378350385,3245,3245,3245,3245,0
|
|
20240425,172600,378350385,3245,3245,3245,3245,0
|
|
20240425,172500,378350385,3245,3245,3245,3245,0
|
|
20240425,172400,378350385,3245,3245,3245,3245,0
|
|
20240425,172300,378350385,3245,3245,3245,3245,1973
|
|
20240425,172200,378350385,3245,3245,3245,3245,0
|
|
20240425,172100,378350385,3245,3245,3245,3245,0
|
|
20240425,172000,378350385,3245,3245,3245,3245,0
|
|
20240425,171900,378350385,3245,3245,3245,3245,0
|
|
20240425,171800,378350385,3245,3245,3245,3245,0
|
|
20240425,171700,378350385,3245,3245,3245,3245,0
|
|
20240425,171600,378350385,3245,3245,3245,3245,0
|
|
20240425,171500,378350385,3245,3245,3245,3245,0
|
|
20240425,171400,378350385,3245,3245,3245,3245,0
|
|
20240425,171300,378350385,3245,3245,3245,3245,0
|
|
20240425,171200,378350385,3245,3245,3245,3245,0
|
|
20240425,171100,378350385,3245,3245,3245,3245,0
|
|
20240425,171000,378350385,3245,3245,3245,3245,0
|
|
20240425,170900,378350385,3245,3245,3245,3245,0
|
|
20240425,170800,378350385,3245,3245,3245,3245,0
|
|
20240425,170700,378350385,3245,3245,3245,3245,0
|
|
20240425,170600,378350385,3245,3245,3245,3245,0
|
|
20240425,170500,378350385,3245,3245,3245,3245,0
|
|
20240425,170400,378350385,3245,3245,3245,3245,0
|
|
20240425,170300,378350385,3245,3245,3245,3245,0
|
|
20240425,170200,378350385,3245,3245,3245,3245,0
|
|
20240425,170100,378350385,3245,3245,3245,3245,0
|
|
20240425,170000,378350385,3245,3245,3245,3245,0
|
|
20240425,165900,378350385,3245,3245,3245,3245,0
|
|
20240425,165800,378350385,3245,3245,3245,3245,0
|
|
20240425,165700,378350385,3245,3245,3245,3245,0
|
|
20240425,165600,378350385,3245,3245,3245,3245,0
|
|
20240425,165500,378350385,3245,3245,3245,3245,0
|
|
20240425,165400,378350385,3245,3245,3245,3245,0
|
|
20240425,165300,378350385,3245,3245,3245,3245,1973
|
|
20240425,165200,378350385,3245,3245,3245,3245,0
|
|
20240425,165100,378350385,3245,3245,3245,3245,0
|
|
20240425,165000,378350385,3245,3245,3245,3245,0
|
|
20240425,164900,378350385,3245,3245,3245,3245,0
|
|
20240425,164800,378350385,3245,3245,3245,3245,0
|
|
20240425,164700,378350385,3245,3245,3245,3245,0
|
|
20240425,164600,378350385,3245,3245,3245,3245,0
|
|
20240425,164500,378350385,3245,3245,3245,3245,0
|
|
20240425,164400,378350385,3245,3245,3245,3245,0
|
|
20240425,164300,378350385,3245,3245,3245,3245,0
|
|
20240425,164200,378350385,3245,3245,3245,3245,0
|
|
20240425,164100,378350385,3245,3245,3245,3245,0
|
|
20240425,164000,378350385,3245,3245,3245,3245,0
|
|
20240425,163900,378350385,3245,3245,3245,3245,0
|
|
20240425,163800,378350385,3245,3245,3245,3245,0
|
|
20240425,163700,378350385,3245,3245,3245,3245,0
|
|
20240425,163600,378350385,3245,3245,3245,3245,0
|
|
20240425,163500,378350385,3245,3245,3245,3245,0
|
|
20240425,163400,378350385,3245,3245,3245,3245,0
|
|
20240425,163300,378350385,3245,3245,3245,3245,0
|
|
20240425,163200,378350385,3245,3245,3245,3245,0
|
|
20240425,163100,378350385,3245,3245,3245,3245,0
|
|
20240425,163000,378350385,3245,3245,3245,3245,0
|
|
20240425,162900,378350385,3245,3245,3245,3245,0
|
|
20240425,162800,378350385,3245,3245,3245,3245,0
|
|
20240425,162700,378350385,3245,3245,3245,3245,0
|
|
20240425,162600,378350385,3245,3245,3245,3245,0
|
|
20240425,162500,378350385,3245,3245,3245,3245,0
|
|
20240425,162400,378350385,3245,3245,3245,3245,0
|
|
20240425,162300,378350385,3245,3245,3245,3245,1973
|
|
20240425,162200,378350385,3245,3245,3245,3245,0
|
|
20240425,162100,378350385,3245,3245,3245,3245,0
|
|
20240425,162000,378350385,3245,3245,3245,3245,0
|
|
20240425,161900,378350385,3245,3245,3245,3245,0
|
|
20240425,161800,378350385,3245,3245,3245,3245,0
|
|
20240425,161700,378350385,3245,3245,3245,3245,0
|
|
20240425,161600,378350385,3245,3245,3245,3245,0
|
|
20240425,161500,378350385,3245,3245,3245,3245,0
|
|
20240425,161400,378350385,3245,3245,3245,3245,0
|
|
20240425,161300,378350385,3245,3245,3245,3245,0
|
|
20240425,161200,378350385,3245,3245,3245,3245,0
|
|
20240425,161100,378350385,3245,3245,3245,3245,0
|
|
20240425,161000,378350385,3245,3245,3245,3245,0
|
|
20240425,160900,378350385,3245,3245,3245,3245,0
|
|
20240425,160800,378350385,3245,3245,3245,3245,0
|
|
20240425,160700,378350385,3245,3245,3245,3245,0
|
|
20240425,160600,378350385,3245,3245,3245,3245,0
|
|
20240425,160500,378350385,3245,3245,3245,3245,0
|
|
20240425,160400,378350385,3245,3245,3245,3245,0
|
|
20240425,160300,378350385,3245,3245,3245,3245,0
|
|
20240425,160200,378350385,3245,3245,3245,3245,0
|
|
20240425,160100,378350385,3245,3245,3245,3245,0
|
|
20240425,160000,378350385,3245,3245,3245,3245,0
|
|
20240425,155900,378350385,3245,3245,3245,3245,0
|
|
20240425,155800,378350385,3245,3245,3245,3245,0
|
|
20240425,155700,378350385,3245,3245,3245,3245,0
|
|
20240425,155600,378350385,3245,3245,3245,3245,0
|
|
20240425,155500,378350385,3245,3245,3245,3245,0
|
|
20240425,155400,378350385,3245,3245,3245,3245,0
|
|
20240425,155300,378350385,3245,3245,3245,3245,1973
|
|
20240425,155200,378350385,3245,3245,3245,3245,0
|
|
20240425,155100,378350385,3245,3245,3245,3245,0
|
|
20240425,155000,378350385,3245,3245,3245,3245,0
|
|
20240425,154900,378350385,3245,3245,3245,3245,0
|
|
20240425,154800,378350385,3245,3245,3245,3245,0
|
|
20240425,154700,378350385,3245,3245,3245,3245,0
|
|
20240425,154600,378350385,3245,3245,3245,3245,0
|
|
20240425,154500,378350385,3245,3245,3245,3245,0
|
|
20240425,154400,378350385,3245,3245,3245,3245,0
|
|
20240425,154300,378350385,3245,3245,3245,3245,0
|
|
20240425,154200,378350385,3245,3245,3245,3245,0
|
|
20240425,154100,378350385,3245,3245,3245,3245,0
|
|
20240425,154000,378350385,3245,3245,3245,3245,0
|
|
20240425,153900,378350385,3245,3245,3245,3245,0
|
|
20240425,153800,378350385,3245,3245,3245,3245,0
|
|
20240425,153700,378350385,3245,3245,3245,3245,0
|
|
20240425,153600,378350385,3245,3245,3245,3245,0
|
|
20240425,153500,378350385,3245,3245,3245,3245,0
|
|
20240425,153400,378350385,3245,3245,3245,3245,0
|
|
20240425,153300,378350385,3245,3245,3245,3245,0
|
|
20240425,153200,378350385,3245,3245,3245,3245,0
|
|
20240425,153100,378350385,3245,3245,3245,3245,0
|
|
20240425,153000,378350385,3245,3245,3245,3245,1973
|
|
20240425,152900,371948000,3255,3255,3255,3255,0
|
|
20240425,152800,371948000,3255,3255,3255,3255,0
|
|
20240425,152700,371948000,3255,3255,3255,3255,0
|
|
20240425,152600,371948000,3255,3255,3255,3255,0
|
|
20240425,152500,371948000,3255,3255,3255,3255,0
|
|
20240425,152400,371948000,3255,3255,3255,3255,0
|
|
20240425,152300,371948000,3255,3255,3255,3255,0
|
|
20240425,152200,371948000,3255,3255,3255,3255,0
|
|
20240425,152100,371948000,3255,3255,3255,3255,0
|
|
20240425,152000,371948000,3255,3255,3255,3255,0
|
|
20240425,151900,371948000,3255,3250,3265,3240,499
|
|
20240425,151800,370330785,3245,3245,3245,3245,35
|
|
20240425,151700,370217210,3250,3265,3265,3250,120
|
|
20240425,151600,369827070,3250,3250,3265,3250,4663
|
|
20240425,151500,354641425,3245,3245,3245,3245,16
|
|
20240425,151400,354589505,3245,3250,3250,3245,17
|
|
20240425,151300,354534290,3250,3250,3250,3250,0
|
|
20240425,151200,354534290,3250,3250,3250,3250,7
|
|
20240425,151100,354511540,3250,3245,3250,3245,25
|
|
20240425,151000,354430350,3245,3245,3245,3245,1417
|
|
20240425,150900,349832185,3250,3250,3250,3250,2
|
|
20240425,150800,349825685,3245,3245,3245,3245,0
|
|
20240425,150700,349825685,3245,3250,3250,3245,51
|
|
20240425,150600,349660185,3245,3245,3245,3245,50
|
|
20240425,150500,349497935,3245,3245,3245,3245,0
|
|
20240425,150400,349497935,3245,3245,3245,3245,50
|
|
20240425,150300,349335685,3250,3250,3250,3250,0
|
|
20240425,150200,349335685,3250,3250,3250,3250,1
|
|
20240425,150100,349332435,3245,3245,3245,3245,1
|
|
20240425,150000,349329190,3245,3245,3245,3245,303
|
|
20240425,145900,348345955,3250,3250,3250,3250,0
|
|
20240425,145800,348345955,3250,3250,3250,3250,0
|
|
20240425,145700,348345955,3250,3250,3250,3250,1
|
|
20240425,145600,348342705,3245,3245,3245,3245,0
|
|
20240425,145500,348342705,3245,3245,3245,3245,0
|
|
20240425,145400,348342705,3245,3245,3245,3245,50
|
|
20240425,145300,348180455,3245,3245,3245,3245,19
|
|
20240425,145200,348118800,3255,3255,3255,3255,0
|
|
20240425,145100,348118800,3255,3255,3255,3255,1
|
|
20240425,145000,348115545,3245,3245,3245,3245,0
|
|
20240425,144900,348115545,3245,3245,3245,3245,50
|
|
20240425,144800,347953295,3245,3245,3245,3245,0
|
|
20240425,144700,347953295,3245,3245,3245,3245,0
|
|
20240425,144600,347953295,3245,3245,3245,3245,50
|
|
20240425,144500,347791045,3245,3245,3245,3245,0
|
|
20240425,144400,347791045,3245,3245,3245,3245,0
|
|
20240425,144300,347791045,3245,3245,3245,3245,0
|
|
20240425,144200,347791045,3245,3245,3245,3245,0
|
|
20240425,144100,347791045,3245,3245,3245,3245,1
|
|
20240425,144000,347787800,3255,3255,3255,3255,0
|
|
20240425,143900,347787800,3255,3255,3255,3255,0
|
|
20240425,143800,347787800,3255,3250,3255,3250,301
|
|
20240425,143700,346808050,3255,3255,3255,3255,0
|
|
20240425,143600,346808050,3255,3250,3255,3250,1550
|
|
20240425,143500,341770545,3250,3250,3250,3250,0
|
|
20240425,143400,341770545,3250,3250,3250,3250,0
|
|
20240425,143300,341770545,3250,3250,3250,3250,0
|
|
20240425,143200,341770545,3250,3250,3250,3250,13
|
|
20240425,143100,341728295,3255,3250,3255,3250,32
|
|
20240425,143000,341624285,3255,3255,3255,3255,0
|
|
20240425,142900,341624285,3255,3250,3255,3250,251
|
|
20240425,142800,340808530,3250,3250,3250,3250,0
|
|
20240425,142700,340808530,3250,3250,3250,3250,0
|
|
20240425,142600,340808530,3250,3250,3250,3250,0
|
|
20240425,142500,340808530,3250,3250,3250,3250,0
|
|
20240425,142400,340808530,3250,3250,3250,3250,50
|
|
20240425,142300,340646030,3255,3255,3255,3255,0
|
|
20240425,142200,340646030,3255,3250,3255,3250,312
|
|
20240425,142100,339631465,3245,3245,3250,3240,51
|
|
20240425,142000,339466160,3245,3245,3245,3245,1
|
|
20240425,141900,339462915,3245,3245,3245,3245,1
|
|
20240425,141800,339459670,3255,3255,3255,3255,0
|
|
20240425,141700,339459670,3255,3255,3255,3255,0
|
|
20240425,141600,339459670,3255,3255,3255,3255,0
|
|
20240425,141500,339459670,3255,3255,3255,3255,0
|
|
20240425,141400,339459670,3255,3245,3255,3245,3
|
|
20240425,141300,339449915,3240,3240,3240,3240,162
|
|
20240425,141200,338925035,3255,3255,3255,3245,45
|
|
20240425,141100,338778570,3240,3240,3240,3240,0
|
|
20240425,141000,338778570,3240,3240,3240,3240,1
|
|
20240425,140900,338775330,3255,3255,3255,3255,0
|
|
20240425,140800,338775330,3255,3255,3255,3255,0
|
|
20240425,140700,338775330,3255,3255,3255,3255,0
|
|
20240425,140600,338775330,3255,3255,3255,3255,0
|
|
20240425,140500,338775330,3255,3250,3255,3250,158
|
|
20240425,140400,338261825,3255,3255,3255,3255,0
|
|
20240425,140300,338261825,3255,3255,3255,3255,0
|
|
20240425,140200,338261825,3255,3240,3255,3240,2
|
|
20240425,140100,338255330,3250,3240,3255,3240,51
|
|
20240425,140000,338089345,3255,3240,3255,3240,3
|
|
20240425,135900,338079595,3250,3250,3250,3250,0
|
|
20240425,135800,338079595,3250,3235,3250,3235,1531
|
|
20240425,135700,333126795,3235,3235,3235,3235,0
|
|
20240425,135600,333126795,3235,3250,3250,3220,4674
|
|
20240425,135500,318047225,3255,3255,3255,3240,12
|
|
20240425,135400,318008225,3255,3240,3255,3240,11
|
|
20240425,135300,317972480,3255,3255,3255,3255,0
|
|
20240425,135200,317972480,3255,3255,3255,3255,0
|
|
20240425,135100,317972480,3255,3235,3255,3235,886
|
|
20240425,135000,315106250,3240,3245,3260,3240,119
|
|
20240425,134900,314720645,3240,3240,3240,3240,300
|
|
20240425,134800,313748645,3260,3240,3260,3240,355
|
|
20240425,134700,312598385,3245,3245,3245,3245,1
|
|
20240425,134600,312595140,3260,3260,3260,3260,0
|
|
20240425,134500,312595140,3260,3260,3260,3260,0
|
|
20240425,134400,312595140,3260,3260,3260,3260,0
|
|
20240425,134300,312595140,3260,3260,3260,3260,0
|
|
20240425,134200,312595140,3260,3260,3260,3260,0
|
|
20240425,134100,312595140,3260,3250,3260,3250,2
|
|
20240425,134000,312588630,3240,3240,3240,3240,0
|
|
20240425,133900,312588630,3240,3240,3240,3240,40
|
|
20240425,133800,312459030,3260,3260,3260,3260,0
|
|
20240425,133700,312459030,3260,3245,3260,3245,103
|
|
20240425,133600,312124260,3245,3245,3245,3245,7
|
|
20240425,133500,312101545,3260,3260,3260,3260,0
|
|
20240425,133400,312101545,3260,3260,3260,3260,0
|
|
20240425,133300,312101545,3260,3260,3260,3260,0
|
|
20240425,133200,312101545,3260,3260,3260,3260,0
|
|
20240425,133100,312101545,3260,3260,3260,3260,1
|
|
20240425,133000,312098285,3265,3250,3265,3250,4
|
|
20240425,132900,312085260,3240,3240,3240,3240,79
|
|
20240425,132800,311829300,3265,3265,3265,3265,0
|
|
20240425,132700,311829300,3265,3265,3265,3265,0
|
|
20240425,132600,311829300,3265,3265,3265,3265,0
|
|
20240425,132500,311829300,3265,3265,3265,3265,0
|
|
20240425,132400,311829300,3265,3265,3265,3250,3335
|
|
20240425,132300,300990505,3255,3260,3260,3240,9234
|
|
20240425,132200,270989035,3265,3260,3265,3260,41
|
|
20240425,132100,270855285,3260,3260,3260,3260,87
|
|
20240425,132000,270571665,3265,3265,3265,3265,20
|
|
20240425,131900,270506365,3265,3265,3265,3265,0
|
|
20240425,131800,270506365,3265,3265,3265,3265,0
|
|
20240425,131700,270506365,3265,3260,3265,3260,51
|
|
20240425,131600,270340100,3265,3265,3265,3265,0
|
|
20240425,131500,270340100,3265,3265,3265,3265,1
|
|
20240425,131400,270336835,3260,3260,3260,3260,91
|
|
20240425,131300,270040175,3255,3255,3255,3255,0
|
|
20240425,131200,270040175,3255,3260,3260,3255,2
|
|
20240425,131100,270033660,3265,3260,3265,3260,403
|
|
20240425,131000,268719875,3255,3255,3255,3255,0
|
|
20240425,130900,268719875,3255,3255,3255,3255,0
|
|
20240425,130800,268719875,3255,3255,3255,3255,0
|
|
20240425,130700,268719875,3255,3255,3255,3255,50
|
|
20240425,130600,268557125,3260,3260,3260,3260,0
|
|
20240425,130500,268557125,3260,3260,3260,3260,0
|
|
20240425,130400,268557125,3260,3260,3260,3260,1
|
|
20240425,130300,268553865,3255,3255,3255,3255,0
|
|
20240425,130200,268553865,3255,3255,3255,3255,607
|
|
20240425,130100,266578080,3255,3255,3255,3255,1
|
|
20240425,130000,266574825,3250,3245,3250,3245,1714
|
|
20240425,125900,261011145,3250,3250,3250,3250,0
|
|
20240425,125800,261011145,3250,3250,3250,3250,201
|
|
20240425,125700,260357895,3250,3255,3255,3250,13
|
|
20240425,125600,260315640,3250,3250,3250,3250,0
|
|
20240425,125500,260315640,3250,3250,3250,3250,0
|
|
20240425,125400,260315640,3250,3255,3255,3250,8
|
|
20240425,125300,260289635,3250,3250,3250,3250,5
|
|
20240425,125200,260273385,3255,3255,3255,3255,0
|
|
20240425,125100,260273385,3255,3255,3255,3255,0
|
|
20240425,125000,260273385,3255,3255,3255,3255,0
|
|
20240425,124900,260273385,3255,3255,3255,3255,0
|
|
20240425,124800,260273385,3255,3255,3255,3255,5
|
|
20240425,124700,260257110,3255,3255,3255,3255,0
|
|
20240425,124600,260257110,3255,3255,3255,3255,1
|
|
20240425,124500,260253855,3260,3260,3260,3255,7
|
|
20240425,124400,260231045,3260,3255,3260,3255,403
|
|
20240425,124300,258917295,3260,3255,3260,3255,449
|
|
20240425,124200,257453645,3255,3255,3255,3255,0
|
|
20240425,124100,257453645,3255,3250,3255,3250,10
|
|
20240425,124000,257421140,3255,3255,3255,3255,0
|
|
20240425,123900,257421140,3255,3255,3255,3255,0
|
|
20240425,123800,257421140,3255,3255,3255,3255,0
|
|
20240425,123700,257421140,3255,3255,3255,3255,1
|
|
20240425,123600,257417885,3260,3260,3260,3260,5
|
|
20240425,123500,257401585,3260,3260,3260,3260,1
|
|
20240425,123400,257398325,3260,3260,3260,3260,1
|
|
20240425,123300,257395065,3240,3260,3260,3240,5
|
|
20240425,123200,257378815,3240,3240,3240,3240,0
|
|
20240425,123100,257378815,3240,3240,3240,3240,0
|
|
20240425,123000,257378815,3240,3240,3240,3240,0
|
|
20240425,122900,257378815,3240,3240,3240,3240,0
|
|
20240425,122800,257378815,3240,3255,3255,3240,2
|
|
20240425,122700,257372320,3240,3260,3260,3240,9
|
|
20240425,122600,257343080,3240,3240,3240,3240,0
|
|
20240425,122500,257343080,3240,3245,3245,3240,721
|
|
20240425,122400,255003440,3260,3260,3260,3260,1
|
|
20240425,122300,255000180,3245,3245,3245,3245,0
|
|
20240425,122200,255000180,3245,3250,3250,3245,101
|
|
20240425,122100,254672335,3260,3260,3260,3260,3067
|
|
20240425,122000,244673915,3260,3260,3260,3260,1
|
|
20240425,121900,244670655,3255,3245,3255,3245,2647
|
|
20240425,121800,236055280,3255,3250,3255,3250,3805
|
|
20240425,121700,223684380,3255,3255,3255,3255,0
|
|
20240425,121600,223684380,3255,3255,3255,3255,19
|
|
20240425,121500,223622535,3255,3255,3255,3255,20
|
|
20240425,121400,223557435,3255,3255,3255,3255,236
|
|
20240425,121300,222789255,3255,3255,3255,3255,0
|
|
20240425,121200,222789255,3255,3255,3255,3255,0
|
|
20240425,121100,222789255,3255,3255,3255,3255,70
|
|
20240425,121000,222561405,3255,3255,3255,3255,0
|
|
20240425,120900,222561405,3255,3255,3255,3255,0
|
|
20240425,120800,222561405,3255,3255,3255,3255,0
|
|
20240425,120700,222561405,3255,3255,3255,3255,2
|
|
20240425,120600,222554895,3255,3255,3255,3255,500
|
|
20240425,120500,220927395,3255,3255,3255,3255,0
|
|
20240425,120400,220927395,3255,3255,3255,3255,500
|
|
20240425,120300,219299895,3255,3245,3255,3245,1139
|
|
20240425,120200,215598150,3250,3245,3250,3245,1006
|
|
20240425,120100,212328675,3245,3235,3245,3235,2001
|
|
20240425,120000,205835440,3245,3235,3245,3235,1003
|
|
20240425,115900,202584235,3235,3235,3235,3235,0
|
|
20240425,115800,202584235,3235,3235,3235,3235,358
|
|
20240425,115700,201426105,3235,3235,3235,3235,0
|
|
20240425,115600,201426105,3235,3235,3235,3235,0
|
|
20240425,115500,201426105,3235,3235,3235,3235,0
|
|
20240425,115400,201426105,3235,3235,3235,3235,100
|
|
20240425,115300,201102605,3235,3235,3235,3235,0
|
|
20240425,115200,201102605,3235,3235,3235,3235,1
|
|
20240425,115100,201099370,3225,3225,3225,3225,0
|
|
20240425,115000,201099370,3225,3225,3225,3225,381
|
|
20240425,114900,199870645,3235,3235,3235,3235,0
|
|
20240425,114800,199870645,3235,3235,3235,3235,0
|
|
20240425,114700,199870645,3235,3235,3235,3235,0
|
|
20240425,114600,199870645,3235,3235,3235,3235,0
|
|
20240425,114500,199870645,3235,3235,3235,3235,0
|
|
20240425,114400,199870645,3235,3235,3235,3235,10
|
|
20240425,114300,199838295,3235,3235,3235,3235,0
|
|
20240425,114200,199838295,3235,3235,3235,3235,0
|
|
20240425,114100,199838295,3235,3235,3235,3235,0
|
|
20240425,114000,199838295,3235,3235,3235,3235,20
|
|
20240425,113900,199773595,3235,3235,3235,3235,0
|
|
20240425,113800,199773595,3235,3235,3235,3235,1
|
|
20240425,113700,199770360,3225,3225,3225,3225,0
|
|
20240425,113600,199770360,3225,3225,3225,3225,0
|
|
20240425,113500,199770360,3225,3235,3235,3225,200
|
|
20240425,113400,199125260,3235,3235,3235,3235,0
|
|
20240425,113300,199125260,3235,3235,3235,3235,0
|
|
20240425,113200,199125260,3235,3235,3235,3235,0
|
|
20240425,113100,199125260,3235,3235,3235,3235,0
|
|
20240425,113000,199125260,3235,3235,3235,3235,0
|
|
20240425,112900,199125260,3235,3235,3235,3235,0
|
|
20240425,112800,199125260,3235,3235,3235,3235,0
|
|
20240425,112700,199125260,3235,3235,3235,3235,0
|
|
20240425,112600,199125260,3235,3235,3235,3235,0
|
|
20240425,112500,199125260,3235,3235,3235,3235,0
|
|
20240425,112400,199125260,3235,3235,3235,3235,0
|
|
20240425,112300,199125260,3235,3230,3235,3225,103
|
|
20240425,112200,198792990,3230,3225,3230,3225,524
|
|
20240425,112100,197100495,3225,3220,3225,3220,5316
|
|
20240425,112000,179962660,3220,3220,3220,3220,0
|
|
20240425,111900,179962660,3220,3220,3220,3220,1
|
|
20240425,111800,179959440,3220,3220,3220,3220,0
|
|
20240425,111700,179959440,3220,3220,3220,3220,0
|
|
20240425,111600,179959440,3220,3220,3220,3220,0
|
|
20240425,111500,179959440,3220,3220,3220,3220,778
|
|
20240425,111400,177454280,3225,3225,3225,3225,0
|
|
20240425,111300,177454280,3225,3225,3225,3225,1
|
|
20240425,111200,177451055,3225,3225,3225,3225,0
|
|
20240425,111100,177451055,3225,3225,3225,3225,72
|
|
20240425,111000,177218855,3225,3225,3225,3225,30
|
|
20240425,110900,177122105,3220,3220,3220,3220,0
|
|
20240425,110800,177122105,3220,3220,3220,3220,527
|
|
20240425,110700,175425165,3225,3225,3225,3225,0
|
|
20240425,110600,175425165,3225,3225,3225,3225,0
|
|
20240425,110500,175425165,3225,3225,3225,3225,0
|
|
20240425,110400,175425165,3225,3225,3225,3225,0
|
|
20240425,110300,175425165,3225,3225,3225,3225,30
|
|
20240425,110200,175328415,3225,3220,3225,3220,28
|
|
20240425,110100,175238250,3220,3220,3220,3220,0
|
|
20240425,110000,175238250,3220,3220,3220,3220,1
|
|
20240425,105900,175235030,3220,3220,3220,3220,3
|
|
20240425,105800,175225370,3215,3215,3215,3215,1427
|
|
20240425,105700,170637565,3220,3220,3220,3220,0
|
|
20240425,105600,170637565,3220,3220,3220,3220,0
|
|
20240425,105500,170637565,3220,3220,3220,3220,0
|
|
20240425,105400,170637565,3220,3225,3225,3220,2988
|
|
20240425,105300,161016180,3225,3220,3225,3220,402
|
|
20240425,105200,159721730,3220,3220,3220,3220,417
|
|
20240425,105100,158378990,3225,3225,3225,3225,1
|
|
20240425,105000,158375765,3225,3225,3225,3225,331
|
|
20240425,104900,157308290,3225,3225,3225,3225,24
|
|
20240425,104800,157230890,3230,3230,3230,3230,0
|
|
20240425,104700,157230890,3230,3230,3230,3230,10
|
|
20240425,104600,157198590,3230,3230,3230,3230,14
|
|
20240425,104500,157153370,3230,3230,3230,3230,3
|
|
20240425,104400,157143680,3230,3235,3235,3230,15965
|
|
20240425,104300,105576635,3235,3235,3235,3235,1
|
|
20240425,104200,105573400,3245,3245,3245,3240,502
|
|
20240425,104100,103946910,3230,3230,3230,3230,731
|
|
20240425,104000,101585780,3230,3230,3230,3230,500
|
|
20240425,103900,99970780,3230,3230,3230,3230,5
|
|
20240425,103800,99954630,3230,3230,3230,3230,0
|
|
20240425,103700,99954630,3230,3230,3230,3230,0
|
|
20240425,103600,99954630,3230,3225,3230,3220,1660
|
|
20240425,103500,94607490,3225,3225,3225,3225,0
|
|
20240425,103400,94607490,3225,3225,3225,3225,0
|
|
20240425,103300,94607490,3225,3225,3225,3225,91
|
|
20240425,103200,94314015,3225,3225,3225,3225,0
|
|
20240425,103100,94314015,3225,3225,3225,3225,11
|
|
20240425,103000,94278540,3225,3220,3225,3220,491
|
|
20240425,102900,92695085,3220,3225,3230,3215,570
|
|
20240425,102800,90861840,3215,3220,3220,3215,10
|
|
20240425,102700,90829660,3225,3225,3225,3225,1
|
|
20240425,102600,90826435,3220,3220,3220,3220,88
|
|
20240425,102500,90543075,3230,3230,3230,3225,20
|
|
20240425,102400,90478485,3225,3225,3230,3225,6
|
|
20240425,102300,90459125,3230,3230,3230,3225,3177
|
|
20240425,102200,80212935,3230,3230,3230,3230,0
|
|
20240425,102100,80212935,3230,3230,3230,3230,3603
|
|
20240425,102000,68575245,3240,3240,3240,3240,0
|
|
20240425,101900,68575245,3240,3240,3240,3240,0
|
|
20240425,101800,68575245,3240,3240,3240,3240,13
|
|
20240425,101700,68533125,3240,3240,3240,3240,0
|
|
20240425,101600,68533125,3240,3240,3240,3240,0
|
|
20240425,101500,68533125,3240,3240,3240,3240,102
|
|
20240425,101400,68202645,3240,3230,3240,3230,723
|
|
20240425,101300,65861175,3240,3240,3240,3235,1442
|
|
20240425,101200,61196170,3240,3240,3240,3240,16
|
|
20240425,101100,61144330,3240,3240,3240,3240,0
|
|
20240425,101000,61144330,3240,3240,3240,3240,0
|
|
20240425,100900,61144330,3240,3240,3240,3240,17
|
|
20240425,100800,61089250,3240,3240,3240,3240,38
|
|
20240425,100700,60966130,3235,3235,3235,3235,5
|
|
20240425,100600,60949955,3240,3240,3240,3235,675
|
|
20240425,100500,58762960,3240,3240,3240,3240,0
|
|
20240425,100400,58762960,3240,3240,3240,3240,3
|
|
20240425,100300,58753240,3240,3240,3240,3240,1
|
|
20240425,100200,58750000,3240,3240,3240,3240,0
|
|
20240425,100100,58750000,3240,3240,3240,3240,16
|
|
20240425,100000,58698160,3240,3240,3240,3240,101
|
|
20240425,095900,58370920,3240,3240,3240,3240,2
|
|
20240425,095800,58364440,3240,3240,3240,3240,5
|
|
20240425,095700,58348240,3240,3240,3240,3240,4
|
|
20240425,095600,58335280,3240,3240,3240,3240,5
|
|
20240425,095500,58319080,3240,3240,3240,3240,0
|
|
20240425,095400,58319080,3240,3240,3240,3240,84
|
|
20240425,095300,58046920,3240,3240,3240,3240,0
|
|
20240425,095200,58046920,3240,3240,3240,3240,41
|
|
20240425,095100,57914080,3235,3235,3235,3235,0
|
|
20240425,095000,57914080,3235,3235,3235,3235,0
|
|
20240425,094900,57914080,3235,3235,3235,3235,0
|
|
20240425,094800,57914080,3235,3235,3235,3235,0
|
|
20240425,094700,57914080,3235,3235,3235,3235,0
|
|
20240425,094600,57914080,3235,3235,3235,3235,0
|
|
20240425,094500,57914080,3235,3235,3235,3235,0
|
|
20240425,094400,57914080,3235,3235,3235,3235,0
|
|
20240425,094300,57914080,3235,3235,3235,3235,400
|
|
20240425,094200,56620080,3235,3235,3235,3235,494
|
|
20240425,094100,55021990,3235,3235,3235,3235,1
|
|
20240425,094000,55018755,3245,3245,3245,3245,1
|
|
20240425,093900,55015510,3240,3240,3240,3240,0
|
|
20240425,093800,55015510,3240,3240,3240,3240,0
|
|
20240425,093700,55015510,3240,3245,3245,3240,3100
|
|
20240425,093600,44971010,3245,3245,3245,3245,1300
|
|
20240425,093500,40752510,3245,3245,3245,3245,998
|
|
20240425,093400,37514000,3245,3245,3245,3245,2
|
|
20240425,093300,37507510,3235,3235,3235,3235,0
|
|
20240425,093200,37507510,3235,3235,3235,3235,0
|
|
20240425,093100,37507510,3235,3250,3250,3235,101
|
|
20240425,093000,37180760,3235,3235,3235,3235,330
|
|
20240425,092900,36113210,3235,3235,3235,3235,76
|
|
20240425,092800,35867350,3235,3235,3235,3235,60
|
|
20240425,092700,35673250,3250,3240,3250,3240,501
|
|
20240425,092600,34050000,3240,3240,3240,3240,196
|
|
20240425,092500,33414960,3240,3240,3240,3240,40
|
|
20240425,092400,33285360,3250,3250,3250,3250,0
|
|
20240425,092300,33285360,3250,3250,3250,3250,0
|
|
20240425,092200,33285360,3250,3250,3250,3250,2
|
|
20240425,092100,33278860,3240,3240,3240,3240,5
|
|
20240425,092000,33262660,3240,3240,3240,3240,300
|
|
20240425,091900,32290660,3255,3250,3255,3250,7
|
|
20240425,091800,32267890,3240,3250,3250,3240,199
|
|
20240425,091700,31622130,3235,3235,3235,3235,0
|
|
20240425,091600,31622130,3235,3240,3240,3235,15
|
|
20240425,091500,31573600,3235,3235,3235,3235,110
|
|
20240425,091400,31217750,3245,3245,3245,3245,59
|
|
20240425,091300,31026295,3255,3255,3255,3255,0
|
|
20240425,091200,31026295,3255,3255,3255,3245,3
|
|
20240425,091100,31016540,3260,3245,3260,3235,54
|
|
20240425,091000,30841770,3230,3235,3235,3230,976
|
|
20240425,090900,27685340,3235,3240,3260,3235,3741
|
|
20240425,090800,15582835,3245,3250,3250,3245,629
|
|
20240425,090700,13541565,3250,3260,3260,3245,393
|
|
20240425,090600,12265475,3260,3265,3265,3260,21
|
|
20240425,090500,12196925,3265,3245,3265,3245,69
|
|
20240425,090400,11973000,3250,3250,3250,3250,0
|
|
20240425,090300,11973000,3250,3250,3250,3250,1500
|
|
20240425,090200,7098000,3255,3255,3255,3255,1
|
|
20240425,090100,7094745,3250,3250,3250,3250,965
|
|
20240425,090000,3958495,3245,3250,3250,3245,1218
|