682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,201900,479667475,3050,3050,3050,3050,1041
|
|
20240425,201800,479667475,3050,3050,3050,3050,0
|
|
20240425,201700,479667475,3050,3050,3050,3050,0
|
|
20240425,201600,479667475,3050,3050,3050,3050,0
|
|
20240425,201500,479667475,3050,3050,3050,3050,0
|
|
20240425,201400,479667475,3050,3050,3050,3050,0
|
|
20240425,201300,479667475,3050,3050,3050,3050,0
|
|
20240425,201200,479667475,3050,3050,3050,3050,0
|
|
20240425,201100,479667475,3050,3050,3050,3050,0
|
|
20240425,201000,479667475,3050,3050,3050,3050,0
|
|
20240425,200900,479667475,3050,3050,3050,3050,0
|
|
20240425,200800,479667475,3050,3050,3050,3050,0
|
|
20240425,200700,479667475,3050,3050,3050,3050,0
|
|
20240425,200600,479667475,3050,3050,3050,3050,0
|
|
20240425,200500,479667475,3050,3050,3050,3050,0
|
|
20240425,200400,479667475,3050,3050,3050,3050,0
|
|
20240425,200300,479667475,3050,3050,3050,3050,0
|
|
20240425,200200,479667475,3050,3050,3050,3050,0
|
|
20240425,200100,479667475,3050,3050,3050,3050,0
|
|
20240425,200000,479667475,3050,3050,3050,3050,0
|
|
20240425,195900,479667475,3050,3050,3050,3050,0
|
|
20240425,195800,479667475,3050,3050,3050,3050,0
|
|
20240425,195700,479667475,3050,3050,3050,3050,0
|
|
20240425,195600,479667475,3050,3050,3050,3050,0
|
|
20240425,195500,479667475,3050,3050,3050,3050,0
|
|
20240425,195400,479667475,3050,3050,3050,3050,0
|
|
20240425,195300,479667475,3050,3050,3050,3050,0
|
|
20240425,195200,479667475,3050,3050,3050,3050,0
|
|
20240425,195100,479667475,3050,3050,3050,3050,0
|
|
20240425,195000,479667475,3050,3050,3050,3050,0
|
|
20240425,194900,479667475,3050,3050,3050,3050,1041
|
|
20240425,194800,479667475,3050,3050,3050,3050,0
|
|
20240425,194700,479667475,3050,3050,3050,3050,0
|
|
20240425,194600,479667475,3050,3050,3050,3050,0
|
|
20240425,194500,479667475,3050,3050,3050,3050,0
|
|
20240425,194400,479667475,3050,3050,3050,3050,0
|
|
20240425,194300,479667475,3050,3050,3050,3050,0
|
|
20240425,194200,479667475,3050,3050,3050,3050,0
|
|
20240425,194100,479667475,3050,3050,3050,3050,0
|
|
20240425,194000,479667475,3050,3050,3050,3050,0
|
|
20240425,193900,479667475,3050,3050,3050,3050,0
|
|
20240425,193800,479667475,3050,3050,3050,3050,0
|
|
20240425,193700,479667475,3050,3050,3050,3050,0
|
|
20240425,193600,479667475,3050,3050,3050,3050,0
|
|
20240425,193500,479667475,3050,3050,3050,3050,0
|
|
20240425,193400,479667475,3050,3050,3050,3050,0
|
|
20240425,193300,479667475,3050,3050,3050,3050,0
|
|
20240425,193200,479667475,3050,3050,3050,3050,0
|
|
20240425,193100,479667475,3050,3050,3050,3050,0
|
|
20240425,193000,479667475,3050,3050,3050,3050,0
|
|
20240425,192900,479667475,3050,3050,3050,3050,0
|
|
20240425,192800,479667475,3050,3050,3050,3050,0
|
|
20240425,192700,479667475,3050,3050,3050,3050,0
|
|
20240425,192600,479667475,3050,3050,3050,3050,0
|
|
20240425,192500,479667475,3050,3050,3050,3050,0
|
|
20240425,192400,479667475,3050,3050,3050,3050,0
|
|
20240425,192300,479667475,3050,3050,3050,3050,0
|
|
20240425,192200,479667475,3050,3050,3050,3050,0
|
|
20240425,192100,479667475,3050,3050,3050,3050,0
|
|
20240425,192000,479667475,3050,3050,3050,3050,0
|
|
20240425,191900,479667475,3050,3050,3050,3050,1041
|
|
20240425,191800,479667475,3050,3050,3050,3050,0
|
|
20240425,191700,479667475,3050,3050,3050,3050,0
|
|
20240425,191600,479667475,3050,3050,3050,3050,0
|
|
20240425,191500,479667475,3050,3050,3050,3050,0
|
|
20240425,191400,479667475,3050,3050,3050,3050,0
|
|
20240425,191300,479667475,3050,3050,3050,3050,0
|
|
20240425,191200,479667475,3050,3050,3050,3050,0
|
|
20240425,191100,479667475,3050,3050,3050,3050,0
|
|
20240425,191000,479667475,3050,3050,3050,3050,0
|
|
20240425,190900,479667475,3050,3050,3050,3050,0
|
|
20240425,190800,479667475,3050,3050,3050,3050,0
|
|
20240425,190700,479667475,3050,3050,3050,3050,0
|
|
20240425,190600,479667475,3050,3050,3050,3050,0
|
|
20240425,190500,479667475,3050,3050,3050,3050,0
|
|
20240425,190400,479667475,3050,3050,3050,3050,0
|
|
20240425,190300,479667475,3050,3050,3050,3050,0
|
|
20240425,190200,479667475,3050,3050,3050,3050,0
|
|
20240425,190100,479667475,3050,3050,3050,3050,0
|
|
20240425,190000,479667475,3050,3050,3050,3050,0
|
|
20240425,185900,479667475,3050,3050,3050,3050,0
|
|
20240425,185800,479667475,3050,3050,3050,3050,0
|
|
20240425,185700,479667475,3050,3050,3050,3050,0
|
|
20240425,185600,479667475,3050,3050,3050,3050,0
|
|
20240425,185500,479667475,3050,3050,3050,3050,0
|
|
20240425,185400,479667475,3050,3050,3050,3050,0
|
|
20240425,185300,479667475,3050,3050,3050,3050,0
|
|
20240425,185200,479667475,3050,3050,3050,3050,0
|
|
20240425,185100,479667475,3050,3050,3050,3050,0
|
|
20240425,185000,479667475,3050,3050,3050,3050,0
|
|
20240425,184900,479667475,3050,3050,3050,3050,1041
|
|
20240425,184800,479667475,3050,3050,3050,3050,0
|
|
20240425,184700,479667475,3050,3050,3050,3050,0
|
|
20240425,184600,479667475,3050,3050,3050,3050,0
|
|
20240425,184500,479667475,3050,3050,3050,3050,0
|
|
20240425,184400,479667475,3050,3050,3050,3050,0
|
|
20240425,184300,479667475,3050,3050,3050,3050,0
|
|
20240425,184200,479667475,3050,3050,3050,3050,0
|
|
20240425,184100,479667475,3050,3050,3050,3050,0
|
|
20240425,184000,479667475,3050,3050,3050,3050,0
|
|
20240425,183900,479667475,3050,3050,3050,3050,0
|
|
20240425,183800,479667475,3050,3050,3050,3050,0
|
|
20240425,183700,479667475,3050,3050,3050,3050,0
|
|
20240425,183600,479667475,3050,3050,3050,3050,0
|
|
20240425,183500,479667475,3050,3050,3050,3050,0
|
|
20240425,183400,479667475,3050,3050,3050,3050,0
|
|
20240425,183300,479667475,3050,3050,3050,3050,0
|
|
20240425,183200,479667475,3050,3050,3050,3050,0
|
|
20240425,183100,479667475,3050,3050,3050,3050,0
|
|
20240425,183000,479667475,3050,3050,3050,3050,0
|
|
20240425,182900,479667475,3050,3050,3050,3050,0
|
|
20240425,182800,479667475,3050,3050,3050,3050,0
|
|
20240425,182700,479667475,3050,3050,3050,3050,0
|
|
20240425,182600,479667475,3050,3050,3050,3050,0
|
|
20240425,182500,479667475,3050,3050,3050,3050,0
|
|
20240425,182400,479667475,3050,3050,3050,3050,0
|
|
20240425,182300,479667475,3050,3050,3050,3050,0
|
|
20240425,182200,479667475,3050,3050,3050,3050,0
|
|
20240425,182100,479667475,3050,3050,3050,3050,0
|
|
20240425,182000,479667475,3050,3050,3050,3050,0
|
|
20240425,181900,479667475,3050,3050,3050,3050,1041
|
|
20240425,181800,479667475,3050,3050,3050,3050,0
|
|
20240425,181700,479667475,3050,3050,3050,3050,0
|
|
20240425,181600,479667475,3050,3050,3050,3050,0
|
|
20240425,181500,479667475,3050,3050,3050,3050,0
|
|
20240425,181400,479667475,3050,3050,3050,3050,0
|
|
20240425,181300,479667475,3050,3050,3050,3050,0
|
|
20240425,181200,479667475,3050,3050,3050,3050,0
|
|
20240425,181100,479667475,3050,3050,3050,3050,0
|
|
20240425,181000,479667475,3050,3050,3050,3050,0
|
|
20240425,180900,479667475,3050,3050,3050,3050,0
|
|
20240425,180800,479667475,3050,3050,3050,3050,0
|
|
20240425,180700,479667475,3050,3050,3050,3050,0
|
|
20240425,180600,479667475,3050,3050,3050,3050,0
|
|
20240425,180500,479667475,3050,3050,3050,3050,0
|
|
20240425,180400,479667475,3050,3050,3050,3050,0
|
|
20240425,180300,479667475,3050,3050,3050,3050,0
|
|
20240425,180200,479667475,3050,3050,3050,3050,0
|
|
20240425,180100,479667475,3050,3050,3050,3050,0
|
|
20240425,180000,479667475,3050,3050,3050,3050,0
|
|
20240425,175900,479667475,3050,3050,3050,3050,0
|
|
20240425,175800,479667475,3050,3050,3050,3050,0
|
|
20240425,175700,479667475,3050,3050,3050,3050,0
|
|
20240425,175600,479667475,3050,3050,3050,3050,0
|
|
20240425,175500,479667475,3050,3050,3050,3050,0
|
|
20240425,175400,479667475,3050,3050,3050,3050,0
|
|
20240425,175300,479667475,3050,3050,3050,3050,0
|
|
20240425,175200,479667475,3050,3050,3050,3050,0
|
|
20240425,175100,479667475,3050,3050,3050,3050,0
|
|
20240425,175000,479667475,3050,3050,3050,3050,0
|
|
20240425,174900,479667475,3050,3050,3050,3050,1041
|
|
20240425,174800,479667475,3050,3050,3050,3050,0
|
|
20240425,174700,479667475,3050,3050,3050,3050,0
|
|
20240425,174600,479667475,3050,3050,3050,3050,0
|
|
20240425,174500,479667475,3050,3050,3050,3050,0
|
|
20240425,174400,479667475,3050,3050,3050,3050,0
|
|
20240425,174300,479667475,3050,3050,3050,3050,0
|
|
20240425,174200,479667475,3050,3050,3050,3050,0
|
|
20240425,174100,479667475,3050,3050,3050,3050,0
|
|
20240425,174000,479667475,3050,3050,3050,3050,0
|
|
20240425,173900,479667475,3050,3050,3050,3050,0
|
|
20240425,173800,479667475,3050,3050,3050,3050,0
|
|
20240425,173700,479667475,3050,3050,3050,3050,0
|
|
20240425,173600,479667475,3050,3050,3050,3050,0
|
|
20240425,173500,479667475,3050,3050,3050,3050,0
|
|
20240425,173400,479667475,3050,3050,3050,3050,0
|
|
20240425,173300,479667475,3050,3050,3050,3050,0
|
|
20240425,173200,479667475,3050,3050,3050,3050,0
|
|
20240425,173100,479667475,3050,3050,3050,3050,0
|
|
20240425,173000,479667475,3050,3050,3050,3050,0
|
|
20240425,172900,479667475,3050,3050,3050,3050,0
|
|
20240425,172800,479667475,3050,3050,3050,3050,0
|
|
20240425,172700,479667475,3050,3050,3050,3050,0
|
|
20240425,172600,479667475,3050,3050,3050,3050,0
|
|
20240425,172500,479667475,3050,3050,3050,3050,0
|
|
20240425,172400,479667475,3050,3050,3050,3050,0
|
|
20240425,172300,479667475,3050,3050,3050,3050,0
|
|
20240425,172200,479667475,3050,3050,3050,3050,0
|
|
20240425,172100,479667475,3050,3050,3050,3050,0
|
|
20240425,172000,479667475,3050,3050,3050,3050,0
|
|
20240425,171900,479667475,3050,3050,3050,3050,1041
|
|
20240425,171800,479667475,3050,3050,3050,3050,0
|
|
20240425,171700,479667475,3050,3050,3050,3050,0
|
|
20240425,171600,479667475,3050,3050,3050,3050,0
|
|
20240425,171500,479667475,3050,3050,3050,3050,0
|
|
20240425,171400,479667475,3050,3050,3050,3050,0
|
|
20240425,171300,479667475,3050,3050,3050,3050,0
|
|
20240425,171200,479667475,3050,3050,3050,3050,0
|
|
20240425,171100,479667475,3050,3050,3050,3050,0
|
|
20240425,171000,479667475,3050,3050,3050,3050,0
|
|
20240425,170900,479667475,3050,3050,3050,3050,0
|
|
20240425,170800,479667475,3050,3050,3050,3050,0
|
|
20240425,170700,479667475,3050,3050,3050,3050,0
|
|
20240425,170600,479667475,3050,3050,3050,3050,0
|
|
20240425,170500,479667475,3050,3050,3050,3050,0
|
|
20240425,170400,479667475,3050,3050,3050,3050,0
|
|
20240425,170300,479667475,3050,3050,3050,3050,0
|
|
20240425,170200,479667475,3050,3050,3050,3050,0
|
|
20240425,170100,479667475,3050,3050,3050,3050,0
|
|
20240425,170000,479667475,3050,3050,3050,3050,0
|
|
20240425,165900,479667475,3050,3050,3050,3050,0
|
|
20240425,165800,479667475,3050,3050,3050,3050,0
|
|
20240425,165700,479667475,3050,3050,3050,3050,0
|
|
20240425,165600,479667475,3050,3050,3050,3050,0
|
|
20240425,165500,479667475,3050,3050,3050,3050,0
|
|
20240425,165400,479667475,3050,3050,3050,3050,0
|
|
20240425,165300,479667475,3050,3050,3050,3050,0
|
|
20240425,165200,479667475,3050,3050,3050,3050,0
|
|
20240425,165100,479667475,3050,3050,3050,3050,0
|
|
20240425,165000,479667475,3050,3050,3050,3050,0
|
|
20240425,164900,479667475,3050,3050,3050,3050,1041
|
|
20240425,164800,479667475,3050,3050,3050,3050,0
|
|
20240425,164700,479667475,3050,3050,3050,3050,0
|
|
20240425,164600,479667475,3050,3050,3050,3050,0
|
|
20240425,164500,479667475,3050,3050,3050,3050,0
|
|
20240425,164400,479667475,3050,3050,3050,3050,0
|
|
20240425,164300,479667475,3050,3050,3050,3050,0
|
|
20240425,164200,479667475,3050,3050,3050,3050,0
|
|
20240425,164100,479667475,3050,3050,3050,3050,0
|
|
20240425,164000,479667475,3050,3050,3050,3050,0
|
|
20240425,163900,479667475,3050,3050,3050,3050,0
|
|
20240425,163800,479667475,3050,3050,3050,3050,0
|
|
20240425,163700,479667475,3050,3050,3050,3050,0
|
|
20240425,163600,479667475,3050,3050,3050,3050,0
|
|
20240425,163500,479667475,3050,3050,3050,3050,0
|
|
20240425,163400,479667475,3050,3050,3050,3050,0
|
|
20240425,163300,479667475,3050,3050,3050,3050,0
|
|
20240425,163200,479667475,3050,3050,3050,3050,0
|
|
20240425,163100,479667475,3050,3050,3050,3050,0
|
|
20240425,163000,479667475,3050,3050,3050,3050,0
|
|
20240425,162900,479667475,3050,3050,3050,3050,0
|
|
20240425,162800,479667475,3050,3050,3050,3050,0
|
|
20240425,162700,479667475,3050,3050,3050,3050,0
|
|
20240425,162600,479667475,3050,3050,3050,3050,0
|
|
20240425,162500,479667475,3050,3050,3050,3050,0
|
|
20240425,162400,479667475,3050,3050,3050,3050,0
|
|
20240425,162300,479667475,3050,3050,3050,3050,0
|
|
20240425,162200,479667475,3050,3050,3050,3050,0
|
|
20240425,162100,479667475,3050,3050,3050,3050,0
|
|
20240425,162000,479667475,3050,3050,3050,3050,0
|
|
20240425,161900,479667475,3050,3050,3050,3050,1041
|
|
20240425,161800,479667475,3050,3050,3050,3050,0
|
|
20240425,161700,479667475,3050,3050,3050,3050,0
|
|
20240425,161600,479667475,3050,3050,3050,3050,0
|
|
20240425,161500,479667475,3050,3050,3050,3050,0
|
|
20240425,161400,479667475,3050,3050,3050,3050,0
|
|
20240425,161300,479667475,3050,3050,3050,3050,0
|
|
20240425,161200,479667475,3050,3050,3050,3050,0
|
|
20240425,161100,479667475,3050,3050,3050,3050,0
|
|
20240425,161000,479667475,3050,3050,3050,3050,0
|
|
20240425,160900,479667475,3050,3050,3050,3050,0
|
|
20240425,160800,479667475,3050,3050,3050,3050,0
|
|
20240425,160700,479667475,3050,3050,3050,3050,0
|
|
20240425,160600,479667475,3050,3050,3050,3050,0
|
|
20240425,160500,479667475,3050,3050,3050,3050,0
|
|
20240425,160400,479667475,3050,3050,3050,3050,0
|
|
20240425,160300,479667475,3050,3050,3050,3050,0
|
|
20240425,160200,479667475,3050,3050,3050,3050,0
|
|
20240425,160100,479667475,3050,3050,3050,3050,0
|
|
20240425,160000,479667475,3050,3050,3050,3050,0
|
|
20240425,155900,479667475,3050,3050,3050,3050,0
|
|
20240425,155800,479667475,3050,3050,3050,3050,0
|
|
20240425,155700,479667475,3050,3050,3050,3050,0
|
|
20240425,155600,479667475,3050,3050,3050,3050,0
|
|
20240425,155500,479667475,3050,3050,3050,3050,0
|
|
20240425,155400,479667475,3050,3050,3050,3050,0
|
|
20240425,155300,479667475,3050,3050,3050,3050,0
|
|
20240425,155200,479667475,3050,3050,3050,3050,0
|
|
20240425,155100,479667475,3050,3050,3050,3050,0
|
|
20240425,155000,479667475,3050,3050,3050,3050,0
|
|
20240425,154900,479667475,3050,3050,3050,3050,1041
|
|
20240425,154800,479667475,3050,3050,3050,3050,0
|
|
20240425,154700,479667475,3050,3050,3050,3050,0
|
|
20240425,154600,479667475,3050,3050,3050,3050,0
|
|
20240425,154500,479667475,3050,3050,3050,3050,0
|
|
20240425,154400,479667475,3050,3050,3050,3050,0
|
|
20240425,154300,479667475,3050,3050,3050,3050,0
|
|
20240425,154200,479667475,3050,3050,3050,3050,0
|
|
20240425,154100,479667475,3050,3050,3050,3050,0
|
|
20240425,154000,479667475,3050,3050,3050,3050,0
|
|
20240425,153900,479667475,3050,3050,3050,3050,0
|
|
20240425,153800,479667475,3050,3050,3050,3050,0
|
|
20240425,153700,479667475,3050,3050,3050,3050,0
|
|
20240425,153600,479667475,3050,3050,3050,3050,0
|
|
20240425,153500,479667475,3050,3050,3050,3050,0
|
|
20240425,153400,479667475,3050,3050,3050,3050,0
|
|
20240425,153300,479667475,3050,3050,3050,3050,0
|
|
20240425,153200,479667475,3050,3050,3050,3050,0
|
|
20240425,153100,479667475,3050,3050,3050,3050,0
|
|
20240425,153000,479667475,3050,3050,3050,3050,1041
|
|
20240425,152900,476492425,3050,3050,3050,3050,0
|
|
20240425,152800,476492425,3050,3050,3050,3050,0
|
|
20240425,152700,476492425,3050,3050,3050,3050,0
|
|
20240425,152600,476492425,3050,3050,3050,3050,0
|
|
20240425,152500,476492425,3050,3050,3050,3050,0
|
|
20240425,152400,476492425,3050,3050,3050,3050,0
|
|
20240425,152300,476492425,3050,3050,3050,3050,0
|
|
20240425,152200,476492425,3050,3050,3050,3050,0
|
|
20240425,152100,476492425,3050,3050,3050,3050,0
|
|
20240425,152000,476492425,3050,3050,3050,3050,0
|
|
20240425,151900,476492425,3050,3050,3050,3050,0
|
|
20240425,151800,476492425,3050,3055,3055,3050,890
|
|
20240425,151700,473777875,3055,3055,3055,3055,22
|
|
20240425,151600,473710665,3055,3055,3055,3055,1
|
|
20240425,151500,473707610,3045,3050,3050,3045,2162
|
|
20240425,151400,467115320,3060,3055,3060,3055,115
|
|
20240425,151300,466763990,3055,3055,3055,3055,61
|
|
20240425,151200,466577635,3050,3050,3050,3050,0
|
|
20240425,151100,466577635,3050,3055,3055,3050,59
|
|
20240425,151000,466397415,3055,3055,3055,3055,11
|
|
20240425,150900,466363810,3055,3055,3055,3055,0
|
|
20240425,150800,466363810,3055,3055,3055,3055,0
|
|
20240425,150700,466363810,3055,3055,3055,3055,763
|
|
20240425,150600,464032845,3055,3055,3055,3055,0
|
|
20240425,150500,464032845,3055,3055,3055,3055,2
|
|
20240425,150400,464026735,3055,3055,3055,3055,0
|
|
20240425,150300,464026735,3055,3055,3055,3055,0
|
|
20240425,150200,464026735,3055,3055,3055,3055,0
|
|
20240425,150100,464026735,3055,3055,3055,3055,19
|
|
20240425,150000,463968690,3050,3050,3050,3050,1
|
|
20240425,145900,463965640,3055,3055,3055,3055,0
|
|
20240425,145800,463965640,3055,3055,3055,3055,16
|
|
20240425,145700,463916760,3050,3050,3050,3050,0
|
|
20240425,145600,463916760,3050,3050,3050,3050,0
|
|
20240425,145500,463916760,3050,3050,3050,3050,414
|
|
20240425,145400,462654060,3050,3050,3050,3050,0
|
|
20240425,145300,462654060,3050,3050,3050,3050,0
|
|
20240425,145200,462654060,3050,3050,3050,3050,35
|
|
20240425,145100,462547310,3050,3055,3055,3050,528
|
|
20240425,145000,460936770,3050,3050,3050,3050,0
|
|
20240425,144900,460936770,3050,3055,3055,3050,182
|
|
20240425,144800,460380845,3055,3055,3055,3055,0
|
|
20240425,144700,460380845,3055,3055,3055,3055,2
|
|
20240425,144600,460374735,3055,3055,3055,3055,0
|
|
20240425,144500,460374735,3055,3055,3055,3055,0
|
|
20240425,144400,460374735,3055,3055,3055,3055,0
|
|
20240425,144300,460374735,3055,3055,3055,3055,0
|
|
20240425,144200,460374735,3055,3055,3055,3055,0
|
|
20240425,144100,460374735,3055,3055,3055,3055,1
|
|
20240425,144000,460371680,3055,3050,3055,3050,12
|
|
20240425,143900,460335040,3055,3050,3055,3050,1300
|
|
20240425,143800,456367655,3050,3045,3050,3045,38
|
|
20240425,143700,456251775,3050,3050,3050,3050,2
|
|
20240425,143600,456245675,3050,3050,3050,3050,19
|
|
20240425,143500,456187725,3045,3045,3045,3045,0
|
|
20240425,143400,456187725,3045,3045,3045,3045,0
|
|
20240425,143300,456187725,3045,3045,3045,3045,700
|
|
20240425,143200,454056225,3045,3045,3045,3045,1
|
|
20240425,143100,454053180,3045,3045,3045,3045,448
|
|
20240425,143000,452689020,3045,3045,3045,3045,0
|
|
20240425,142900,452689020,3045,3045,3045,3045,28
|
|
20240425,142800,452603760,3045,3045,3045,3045,122
|
|
20240425,142700,452232270,3045,3045,3045,3045,35
|
|
20240425,142600,452125695,3050,3050,3050,3050,17
|
|
20240425,142500,452073845,3050,3050,3050,3050,0
|
|
20240425,142400,452073845,3050,3050,3050,3050,1
|
|
20240425,142300,452070795,3045,3045,3045,3045,0
|
|
20240425,142200,452070795,3045,3045,3045,3045,91
|
|
20240425,142100,451793700,3045,3045,3045,3045,600
|
|
20240425,142000,449966700,3045,3045,3045,3045,0
|
|
20240425,141900,449966700,3045,3045,3045,3045,0
|
|
20240425,141800,449966700,3045,3045,3045,3045,0
|
|
20240425,141700,449966700,3045,3045,3045,3045,0
|
|
20240425,141600,449966700,3045,3045,3045,3045,0
|
|
20240425,141500,449966700,3045,3045,3045,3045,0
|
|
20240425,141400,449966700,3045,3045,3045,3045,0
|
|
20240425,141300,449966700,3045,3045,3045,3045,1
|
|
20240425,141200,449963655,3050,3050,3050,3050,1
|
|
20240425,141100,449960605,3050,3050,3050,3050,3
|
|
20240425,141000,449951455,3050,3050,3050,3050,1
|
|
20240425,140900,449948405,3050,3050,3050,3050,0
|
|
20240425,140800,449948405,3050,3050,3050,3050,4
|
|
20240425,140700,449936205,3050,3050,3050,3050,2
|
|
20240425,140600,449930105,3050,3050,3050,3050,0
|
|
20240425,140500,449930105,3050,3050,3050,3050,1
|
|
20240425,140400,449927055,3050,3050,3050,3050,6
|
|
20240425,140300,449908755,3045,3045,3045,3045,0
|
|
20240425,140200,449908755,3045,3045,3045,3045,0
|
|
20240425,140100,449908755,3045,3045,3045,3045,0
|
|
20240425,140000,449908755,3045,3045,3045,3045,2
|
|
20240425,135900,449902665,3040,3045,3045,3040,2477
|
|
20240425,135800,442360205,3045,3045,3045,3045,0
|
|
20240425,135700,442360205,3045,3045,3045,3045,35
|
|
20240425,135600,442253630,3045,3050,3050,3045,162
|
|
20240425,135500,441760330,3050,3050,3050,3050,0
|
|
20240425,135400,441760330,3050,3050,3050,3050,0
|
|
20240425,135300,441760330,3050,3050,3050,3050,1
|
|
20240425,135200,441757280,3050,3050,3050,3050,2
|
|
20240425,135100,441751180,3045,3045,3045,3045,865
|
|
20240425,135000,439117255,3050,3050,3050,3050,266
|
|
20240425,134900,438305955,3050,3045,3050,3045,329
|
|
20240425,134800,437302510,3050,3050,3050,3050,640
|
|
20240425,134700,435350510,3055,3055,3055,3055,26
|
|
20240425,134600,435271080,3055,3055,3055,3055,0
|
|
20240425,134500,435271080,3055,3055,3055,3055,0
|
|
20240425,134400,435271080,3055,3055,3055,3055,2
|
|
20240425,134300,435264970,3055,3055,3055,3055,5
|
|
20240425,134200,435249695,3055,3055,3055,3055,16
|
|
20240425,134100,435200815,3055,3055,3055,3055,2
|
|
20240425,134000,435194705,3050,3050,3050,3050,205
|
|
20240425,133900,434569455,3055,3055,3055,3055,1
|
|
20240425,133800,434566400,3055,3055,3055,3055,1
|
|
20240425,133700,434563345,3055,3055,3055,3055,50
|
|
20240425,133600,434410595,3055,3055,3055,3055,0
|
|
20240425,133500,434410595,3055,3055,3055,3055,100
|
|
20240425,133400,434105095,3055,3050,3055,3050,500
|
|
20240425,133300,432580060,3045,3045,3045,3045,0
|
|
20240425,133200,432580060,3045,3050,3050,3045,28
|
|
20240425,133100,432494680,3050,3050,3050,3050,102
|
|
20240425,133000,432183580,3045,3045,3045,3045,0
|
|
20240425,132900,432183580,3045,3045,3045,3045,0
|
|
20240425,132800,432183580,3045,3045,3045,3045,0
|
|
20240425,132700,432183580,3045,3045,3045,3045,567
|
|
20240425,132600,430457065,3045,3050,3050,3045,301
|
|
20240425,132500,429540515,3050,3050,3050,3050,0
|
|
20240425,132400,429540515,3050,3050,3050,3050,204
|
|
20240425,132300,428918315,3050,3050,3050,3050,23
|
|
20240425,132200,428848165,3045,3045,3045,3045,0
|
|
20240425,132100,428848165,3045,3050,3050,3045,854
|
|
20240425,132000,426247465,3050,3050,3050,3050,274
|
|
20240425,131900,425411765,3050,3050,3050,3050,0
|
|
20240425,131800,425411765,3050,3050,3050,3050,5
|
|
20240425,131700,425396515,3050,3050,3050,3050,1886
|
|
20240425,131600,419644215,3050,3050,3050,3050,92
|
|
20240425,131500,419363615,3050,3050,3050,3050,0
|
|
20240425,131400,419363615,3050,3050,3050,3050,5
|
|
20240425,131300,419348365,3050,3050,3050,3050,6
|
|
20240425,131200,419330065,3050,3050,3050,3050,0
|
|
20240425,131100,419330065,3050,3050,3050,3050,100
|
|
20240425,131000,419025065,3050,3050,3050,3050,185
|
|
20240425,130900,418460815,3050,3050,3050,3050,1
|
|
20240425,130800,418457765,3050,3050,3050,3050,200
|
|
20240425,130700,417847765,3050,3050,3050,3050,3
|
|
20240425,130600,417838615,3050,3050,3050,3050,50
|
|
20240425,130500,417686115,3050,3050,3050,3050,32
|
|
20240425,130400,417588515,3050,3050,3050,3050,311
|
|
20240425,130300,416639965,3050,3050,3050,3050,0
|
|
20240425,130200,416639965,3050,3050,3050,3050,11
|
|
20240425,130100,416606415,3050,3050,3050,3050,0
|
|
20240425,130000,416606415,3050,3050,3050,3050,282
|
|
20240425,125900,415746315,3050,3050,3050,3050,0
|
|
20240425,125800,415746315,3050,3050,3050,3050,3
|
|
20240425,125700,415737165,3050,3050,3050,3050,22
|
|
20240425,125600,415670065,3050,3050,3050,3050,41
|
|
20240425,125500,415545015,3050,3050,3050,3050,0
|
|
20240425,125400,415545015,3050,3045,3050,3045,59
|
|
20240425,125300,415365165,3050,3050,3050,3050,20
|
|
20240425,125200,415304165,3050,3050,3050,3050,32
|
|
20240425,125100,415206565,3050,3050,3050,3050,93
|
|
20240425,125000,414922915,3050,3050,3050,3050,9
|
|
20240425,124900,414895465,3050,3050,3050,3050,106
|
|
20240425,124800,414572165,3050,3050,3050,3050,11
|
|
20240425,124700,414538615,3050,3050,3050,3050,0
|
|
20240425,124600,414538615,3050,3050,3050,3050,0
|
|
20240425,124500,414538615,3050,3050,3050,3050,92
|
|
20240425,124400,414258015,3050,3050,3050,3050,5
|
|
20240425,124300,414242765,3050,3050,3050,3050,1
|
|
20240425,124200,414239715,3050,3050,3050,3050,0
|
|
20240425,124100,414239715,3050,3050,3050,3050,150
|
|
20240425,124000,413782215,3050,3050,3050,3050,30
|
|
20240425,123900,413690715,3050,3050,3050,3050,11
|
|
20240425,123800,413657165,3050,3050,3050,3050,100
|
|
20240425,123700,413352165,3050,3050,3050,3050,0
|
|
20240425,123600,413352165,3050,3050,3050,3050,11
|
|
20240425,123500,413318615,3050,3050,3050,3050,0
|
|
20240425,123400,413318615,3050,3050,3050,3050,337
|
|
20240425,123300,412290765,3050,3050,3050,3050,50
|
|
20240425,123200,412138265,3050,3050,3050,3050,0
|
|
20240425,123100,412138265,3050,3050,3050,3050,0
|
|
20240425,123000,412138265,3050,3050,3050,3050,1
|
|
20240425,122900,412135215,3050,3050,3050,3050,2
|
|
20240425,122800,412129115,3050,3050,3050,3050,40
|
|
20240425,122700,412007115,3055,3055,3055,3055,0
|
|
20240425,122600,412007115,3055,3055,3055,3055,3
|
|
20240425,122500,411997950,3055,3055,3055,3055,1
|
|
20240425,122400,411994895,3055,3055,3055,3055,40
|
|
20240425,122300,411872695,3055,3055,3055,3055,1
|
|
20240425,122200,411869640,3055,3055,3055,3055,2
|
|
20240425,122100,411863530,3055,3055,3055,3055,1
|
|
20240425,122000,411860475,3055,3045,3055,3045,3
|
|
20240425,121900,411851325,3045,3045,3045,3045,2
|
|
20240425,121800,411845235,3045,3045,3055,3045,3
|
|
20240425,121700,411836090,3045,3045,3045,3045,215
|
|
20240425,121600,411181415,3045,3050,3055,3035,6596
|
|
20240425,121500,391131145,3055,3055,3055,3055,0
|
|
20240425,121400,391131145,3055,3055,3055,3055,0
|
|
20240425,121300,391131145,3055,3055,3055,3055,0
|
|
20240425,121200,391131145,3055,3055,3055,3055,0
|
|
20240425,121100,391131145,3055,3055,3055,3055,54
|
|
20240425,121000,390966175,3055,3055,3055,3055,1
|
|
20240425,120900,390963120,3055,3055,3055,3055,17
|
|
20240425,120800,390911185,3055,3055,3055,3055,5
|
|
20240425,120700,390895910,3055,3055,3055,3055,0
|
|
20240425,120600,390895910,3055,3050,3055,3050,3
|
|
20240425,120500,390886750,3055,3050,3055,3050,11
|
|
20240425,120400,390853150,3055,3050,3055,3050,341
|
|
20240425,120300,389813095,3055,3045,3055,3045,403
|
|
20240425,120200,388581940,3045,3050,3055,3040,3636
|
|
20240425,120100,377511895,3055,3055,3055,3055,26
|
|
20240425,120000,377432465,3055,3055,3055,3055,113
|
|
20240425,115900,377087250,3055,3055,3055,3055,0
|
|
20240425,115800,377087250,3055,3055,3055,3055,9
|
|
20240425,115700,377059755,3055,3050,3055,3050,32
|
|
20240425,115600,376962040,3055,3050,3055,3050,2
|
|
20240425,115500,376955935,3055,3045,3055,3040,3005
|
|
20240425,115400,367806560,3045,3055,3055,3045,15
|
|
20240425,115300,367760825,3055,3050,3055,3050,1074
|
|
20240425,115200,364485105,3050,3055,3055,3035,15286
|
|
20240425,115100,318024915,3060,3060,3060,3060,0
|
|
20240425,115000,318024915,3060,3060,3060,3060,53
|
|
20240425,114900,317862735,3055,3055,3055,3055,0
|
|
20240425,114800,317862735,3055,3055,3055,3055,0
|
|
20240425,114700,317862735,3055,3055,3055,3055,0
|
|
20240425,114600,317862735,3055,3055,3055,3055,0
|
|
20240425,114500,317862735,3055,3055,3055,3055,501
|
|
20240425,114400,316332180,3060,3060,3060,3060,1
|
|
20240425,114300,316329120,3060,3060,3060,3060,0
|
|
20240425,114200,316329120,3060,3060,3060,3060,100
|
|
20240425,114100,316023120,3060,3055,3060,3055,177
|
|
20240425,114000,315482250,3060,3060,3060,3060,6
|
|
20240425,113900,315463890,3055,3055,3055,3055,0
|
|
20240425,113800,315463890,3055,3055,3055,3055,0
|
|
20240425,113700,315463890,3055,3055,3055,3055,0
|
|
20240425,113600,315463890,3055,3055,3060,3045,1520
|
|
20240425,113500,310827650,3060,3060,3060,3060,4
|
|
20240425,113400,310815410,3060,3055,3060,3055,86
|
|
20240425,113300,310552330,3060,3060,3060,3060,0
|
|
20240425,113200,310552330,3060,3060,3060,3060,0
|
|
20240425,113100,310552330,3060,3060,3060,3060,0
|
|
20240425,113000,310552330,3060,3060,3060,3060,0
|
|
20240425,112900,310552330,3060,3060,3060,3060,2
|
|
20240425,112800,310546210,3060,3060,3060,3060,16
|
|
20240425,112700,310497250,3055,3055,3055,3055,1173
|
|
20240425,112600,306913735,3060,3060,3060,3060,10
|
|
20240425,112500,306883135,3060,3060,3060,3055,276
|
|
20240425,112400,306039575,3055,3055,3055,3055,300
|
|
20240425,112300,305123075,3065,3065,3065,3065,0
|
|
20240425,112200,305123075,3065,3060,3065,3060,2096
|
|
20240425,112100,298708620,3060,3060,3060,3060,0
|
|
20240425,112000,298708620,3060,3065,3065,3060,269
|
|
20240425,111900,297884635,3065,3065,3065,3065,0
|
|
20240425,111800,297884635,3065,3065,3065,3065,14
|
|
20240425,111700,297841725,3065,3065,3065,3065,86
|
|
20240425,111600,297578135,3070,3070,3070,3070,1
|
|
20240425,111500,297575065,3070,3070,3070,3070,0
|
|
20240425,111400,297575065,3070,3070,3070,3070,310
|
|
20240425,111300,296623365,3070,3070,3075,3070,103
|
|
20240425,111200,296307145,3070,3075,3075,3070,2510
|
|
20240425,111100,288600450,3075,3075,3075,3075,111
|
|
20240425,111000,288259125,3075,3070,3075,3065,97
|
|
20240425,110900,287961320,3070,3065,3070,3065,8041
|
|
20240425,110800,263307145,3060,3060,3060,3060,100
|
|
20240425,110700,263001145,3055,3055,3055,3055,0
|
|
20240425,110600,263001145,3055,3065,3065,3055,35
|
|
20240425,110500,262894200,3060,3060,3060,3060,2713
|
|
20240425,110400,254592420,3060,3060,3060,3060,0
|
|
20240425,110300,254592420,3060,3055,3060,3055,17
|
|
20240425,110200,254540405,3060,3060,3060,3060,11
|
|
20240425,110100,254506745,3055,3060,3060,3055,646
|
|
20240425,110000,252530000,3060,3055,3060,3055,7040
|
|
20240425,105900,230987675,3055,3060,3060,3055,305
|
|
20240425,105800,230055810,3060,3060,3060,3050,1047
|
|
20240425,105700,226852225,3060,3050,3060,3045,6954
|
|
20240425,105600,205609180,3055,3055,3055,3055,1
|
|
20240425,105500,205606125,3045,3045,3045,3045,0
|
|
20240425,105400,205606125,3045,3050,3050,3045,3223
|
|
20240425,105300,195779010,3045,3045,3045,3045,642
|
|
20240425,105200,193824120,3050,3050,3050,3050,2000
|
|
20240425,105100,187724120,3045,3045,3045,3040,402
|
|
20240425,105000,186501240,3045,3050,3050,3045,641
|
|
20240425,104900,184549340,3045,3045,3045,3045,0
|
|
20240425,104800,184549340,3045,3045,3045,3045,0
|
|
20240425,104700,184549340,3045,3045,3045,3040,503
|
|
20240425,104600,183019580,3045,3045,3045,3045,5
|
|
20240425,104500,183004355,3050,3050,3050,3050,2
|
|
20240425,104400,182998255,3050,3050,3050,3050,122
|
|
20240425,104300,182626155,3045,3045,3045,3045,2994
|
|
20240425,104200,173509425,3045,3045,3045,3045,0
|
|
20240425,104100,173509425,3045,3045,3045,3045,11
|
|
20240425,104000,173475930,3045,3045,3045,3045,2
|
|
20240425,103900,173469840,3045,3045,3045,3045,20
|
|
20240425,103800,173408940,3045,3045,3045,3045,3
|
|
20240425,103700,173399805,3045,3045,3045,3045,3
|
|
20240425,103600,173390670,3045,3045,3045,3045,0
|
|
20240425,103500,173390670,3045,3045,3045,3045,4
|
|
20240425,103400,173378490,3045,3045,3045,3045,0
|
|
20240425,103300,173378490,3045,3045,3045,3045,0
|
|
20240425,103200,173378490,3045,3045,3045,3045,0
|
|
20240425,103100,173378490,3045,3045,3045,3045,0
|
|
20240425,103000,173378490,3045,3045,3045,3045,214
|
|
20240425,102900,172726860,3045,3045,3045,3045,171
|
|
20240425,102800,172206165,3045,3045,3045,3045,2
|
|
20240425,102700,172200075,3045,3045,3045,3045,284
|
|
20240425,102600,171335295,3045,3045,3045,3045,0
|
|
20240425,102500,171335295,3045,3045,3045,3045,26
|
|
20240425,102400,171256125,3045,3045,3045,3045,0
|
|
20240425,102300,171256125,3045,3040,3045,3040,1340
|
|
20240425,102200,167182520,3045,3045,3045,3045,1
|
|
20240425,102100,167179475,3045,3045,3045,3045,0
|
|
20240425,102000,167179475,3045,3045,3045,3045,4
|
|
20240425,101900,167167295,3040,3040,3040,3040,600
|
|
20240425,101800,165343295,3045,3045,3045,3045,5
|
|
20240425,101700,165328070,3045,3045,3045,3045,34
|
|
20240425,101600,165224540,3045,3045,3045,3045,8
|
|
20240425,101500,165200180,3045,3045,3045,3045,0
|
|
20240425,101400,165200180,3045,3045,3045,3045,0
|
|
20240425,101300,165200180,3045,3045,3045,3045,400
|
|
20240425,101200,163982180,3040,3040,3040,3040,100
|
|
20240425,101100,163678180,3040,3040,3040,3040,556
|
|
20240425,101000,161987940,3040,3045,3045,3035,939
|
|
20240425,100900,159133415,3045,3045,3045,3045,55
|
|
20240425,100800,158965940,3045,3045,3045,3045,5
|
|
20240425,100700,158950715,3045,3045,3045,3045,0
|
|
20240425,100600,158950715,3045,3045,3045,3045,148
|
|
20240425,100500,158500055,3040,3040,3040,3040,11
|
|
20240425,100400,158466615,3045,3045,3045,3045,5
|
|
20240425,100300,158451390,3045,3045,3045,3040,1005
|
|
20240425,100200,155396165,3045,3045,3045,3045,1
|
|
20240425,100100,155393120,3045,3045,3045,3045,4
|
|
20240425,100000,155380940,3040,3040,3040,3040,127
|
|
20240425,095900,154994860,3040,3040,3040,3040,500
|
|
20240425,095800,153474860,3035,3035,3035,3035,113
|
|
20240425,095700,153131905,3040,3040,3040,3040,0
|
|
20240425,095600,153131905,3040,3040,3040,3040,0
|
|
20240425,095500,153131905,3040,3040,3040,3040,17
|
|
20240425,095400,153080225,3040,3040,3040,3040,300
|
|
20240425,095300,152168225,3040,3040,3040,3040,157
|
|
20240425,095200,151690945,3040,3040,3040,3040,0
|
|
20240425,095100,151690945,3040,3040,3040,3040,0
|
|
20240425,095000,151690945,3040,3045,3045,3040,422
|
|
20240425,094900,150408015,3045,3040,3045,3040,3381
|
|
20240425,094800,140129630,3040,3040,3040,3040,10
|
|
20240425,094700,140099230,3040,3040,3040,3040,394
|
|
20240425,094600,138901470,3040,3040,3040,3040,186
|
|
20240425,094500,138336030,3040,3040,3040,3040,10
|
|
20240425,094400,138305630,3040,3040,3040,3040,7
|
|
20240425,094300,138284350,3040,3040,3040,3040,22
|
|
20240425,094200,138217470,3040,3035,3040,3035,135
|
|
20240425,094100,137807075,3040,3035,3040,3035,5
|
|
20240425,094000,137791885,3040,3035,3040,3035,6034
|
|
20240425,093900,119478680,3035,3035,3035,3020,527
|
|
20240425,093800,117882130,3035,3035,3035,3035,27
|
|
20240425,093700,117800185,3035,3035,3035,3035,7
|
|
20240425,093600,117778940,3035,3035,3035,3035,161
|
|
20240425,093500,117290305,3035,3035,3035,3035,64
|
|
20240425,093400,117096065,3035,3035,3035,3025,502
|
|
20240425,093300,115576210,3035,3035,3035,3035,130
|
|
20240425,093200,115181660,3035,3035,3035,3035,222
|
|
20240425,093100,114507890,3035,3035,3035,3035,2
|
|
20240425,093000,114501820,3025,3030,3035,3025,3518
|
|
20240425,092900,103843180,3030,3030,3030,3030,85
|
|
20240425,092800,103585630,3030,3030,3030,3025,139
|
|
20240425,092700,103164505,3030,3030,3030,3030,705
|
|
20240425,092600,101028355,3030,3030,3030,3030,71
|
|
20240425,092500,100813225,3030,3030,3030,3030,32
|
|
20240425,092400,100716265,3030,3030,3030,3030,68
|
|
20240425,092300,100510225,3025,3030,3030,3025,340
|
|
20240425,092200,99481525,3025,3030,3030,3025,69
|
|
20240425,092100,99272655,3030,3025,3030,3025,343
|
|
20240425,092000,98234930,3025,3030,3030,3025,26
|
|
20240425,091900,98156155,3030,3030,3030,3025,27
|
|
20240425,091800,98074470,3030,3035,3035,3030,13
|
|
20240425,091700,98035030,3035,3025,3035,3020,5127
|
|
20240425,091600,82546365,3035,3035,3035,3035,1
|
|
20240425,091500,82543330,3025,3025,3025,3025,1790
|
|
20240425,091400,77128580,3025,3035,3035,3025,153
|
|
20240425,091300,76665435,3020,3035,3035,3020,5278
|
|
20240425,091200,60722135,3035,3030,3035,3025,92
|
|
20240425,091100,60443345,3035,3040,3040,3035,54
|
|
20240425,091000,60279450,3035,3040,3040,3030,53
|
|
20240425,090900,60118345,3040,3035,3040,3020,10101
|
|
20240425,090800,29607880,3040,3045,3045,3030,312
|
|
20240425,090700,28662450,3030,3035,3040,3020,8998
|
|
20240425,090600,1425645,3040,3040,3040,3040,20
|
|
20240425,090500,1364845,3040,3040,3045,3040,36
|
|
20240425,090400,1255390,3050,3050,3050,3050,30
|
|
20240425,090300,1163890,3050,3050,3050,3050,40
|
|
20240425,090200,1041890,3050,3050,3050,3050,30
|
|
20240425,090100,950390,3050,3045,3050,3045,96
|
|
20240425,090000,657720,3045,3045,3045,3045,216
|