681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,201800,212990385,3490,3490,3490,3490,1156
|
|
20240425,201700,212990385,3490,3490,3490,3490,0
|
|
20240425,201600,212990385,3490,3490,3490,3490,0
|
|
20240425,201500,212990385,3490,3490,3490,3490,0
|
|
20240425,201400,212990385,3490,3490,3490,3490,0
|
|
20240425,201300,212990385,3490,3490,3490,3490,0
|
|
20240425,201200,212990385,3490,3490,3490,3490,0
|
|
20240425,201100,212990385,3490,3490,3490,3490,0
|
|
20240425,201000,212990385,3490,3490,3490,3490,0
|
|
20240425,200900,212990385,3490,3490,3490,3490,0
|
|
20240425,200800,212990385,3490,3490,3490,3490,0
|
|
20240425,200700,212990385,3490,3490,3490,3490,0
|
|
20240425,200600,212990385,3490,3490,3490,3490,0
|
|
20240425,200500,212990385,3490,3490,3490,3490,0
|
|
20240425,200400,212990385,3490,3490,3490,3490,0
|
|
20240425,200300,212990385,3490,3490,3490,3490,0
|
|
20240425,200200,212990385,3490,3490,3490,3490,0
|
|
20240425,200100,212990385,3490,3490,3490,3490,0
|
|
20240425,200000,212990385,3490,3490,3490,3490,0
|
|
20240425,195900,212990385,3490,3490,3490,3490,0
|
|
20240425,195800,212990385,3490,3490,3490,3490,0
|
|
20240425,195700,212990385,3490,3490,3490,3490,0
|
|
20240425,195600,212990385,3490,3490,3490,3490,0
|
|
20240425,195500,212990385,3490,3490,3490,3490,0
|
|
20240425,195400,212990385,3490,3490,3490,3490,0
|
|
20240425,195300,212990385,3490,3490,3490,3490,0
|
|
20240425,195200,212990385,3490,3490,3490,3490,0
|
|
20240425,195100,212990385,3490,3490,3490,3490,0
|
|
20240425,195000,212990385,3490,3490,3490,3490,0
|
|
20240425,194900,212990385,3490,3490,3490,3490,0
|
|
20240425,194800,212990385,3490,3490,3490,3490,1156
|
|
20240425,194700,212990385,3490,3490,3490,3490,0
|
|
20240425,194600,212990385,3490,3490,3490,3490,0
|
|
20240425,194500,212990385,3490,3490,3490,3490,0
|
|
20240425,194400,212990385,3490,3490,3490,3490,0
|
|
20240425,194300,212990385,3490,3490,3490,3490,0
|
|
20240425,194200,212990385,3490,3490,3490,3490,0
|
|
20240425,194100,212990385,3490,3490,3490,3490,0
|
|
20240425,194000,212990385,3490,3490,3490,3490,0
|
|
20240425,193900,212990385,3490,3490,3490,3490,0
|
|
20240425,193800,212990385,3490,3490,3490,3490,0
|
|
20240425,193700,212990385,3490,3490,3490,3490,0
|
|
20240425,193600,212990385,3490,3490,3490,3490,0
|
|
20240425,193500,212990385,3490,3490,3490,3490,0
|
|
20240425,193400,212990385,3490,3490,3490,3490,0
|
|
20240425,193300,212990385,3490,3490,3490,3490,0
|
|
20240425,193200,212990385,3490,3490,3490,3490,0
|
|
20240425,193100,212990385,3490,3490,3490,3490,0
|
|
20240425,193000,212990385,3490,3490,3490,3490,0
|
|
20240425,192900,212990385,3490,3490,3490,3490,0
|
|
20240425,192800,212990385,3490,3490,3490,3490,0
|
|
20240425,192700,212990385,3490,3490,3490,3490,0
|
|
20240425,192600,212990385,3490,3490,3490,3490,0
|
|
20240425,192500,212990385,3490,3490,3490,3490,0
|
|
20240425,192400,212990385,3490,3490,3490,3490,0
|
|
20240425,192300,212990385,3490,3490,3490,3490,0
|
|
20240425,192200,212990385,3490,3490,3490,3490,0
|
|
20240425,192100,212990385,3490,3490,3490,3490,0
|
|
20240425,192000,212990385,3490,3490,3490,3490,0
|
|
20240425,191900,212990385,3490,3490,3490,3490,0
|
|
20240425,191800,212990385,3490,3490,3490,3490,1156
|
|
20240425,191700,212990385,3490,3490,3490,3490,0
|
|
20240425,191600,212990385,3490,3490,3490,3490,0
|
|
20240425,191500,212990385,3490,3490,3490,3490,0
|
|
20240425,191400,212990385,3490,3490,3490,3490,0
|
|
20240425,191300,212990385,3490,3490,3490,3490,0
|
|
20240425,191200,212990385,3490,3490,3490,3490,0
|
|
20240425,191100,212990385,3490,3490,3490,3490,0
|
|
20240425,191000,212990385,3490,3490,3490,3490,0
|
|
20240425,190900,212990385,3490,3490,3490,3490,0
|
|
20240425,190800,212990385,3490,3490,3490,3490,0
|
|
20240425,190700,212990385,3490,3490,3490,3490,0
|
|
20240425,190600,212990385,3490,3490,3490,3490,0
|
|
20240425,190500,212990385,3490,3490,3490,3490,0
|
|
20240425,190400,212990385,3490,3490,3490,3490,0
|
|
20240425,190300,212990385,3490,3490,3490,3490,0
|
|
20240425,190200,212990385,3490,3490,3490,3490,0
|
|
20240425,190100,212990385,3490,3490,3490,3490,0
|
|
20240425,190000,212990385,3490,3490,3490,3490,0
|
|
20240425,185900,212990385,3490,3490,3490,3490,0
|
|
20240425,185800,212990385,3490,3490,3490,3490,0
|
|
20240425,185700,212990385,3490,3490,3490,3490,0
|
|
20240425,185600,212990385,3490,3490,3490,3490,0
|
|
20240425,185500,212990385,3490,3490,3490,3490,0
|
|
20240425,185400,212990385,3490,3490,3490,3490,0
|
|
20240425,185300,212990385,3490,3490,3490,3490,0
|
|
20240425,185200,212990385,3490,3490,3490,3490,0
|
|
20240425,185100,212990385,3490,3490,3490,3490,0
|
|
20240425,185000,212990385,3490,3490,3490,3490,0
|
|
20240425,184900,212990385,3490,3490,3490,3490,0
|
|
20240425,184800,212990385,3490,3490,3490,3490,1156
|
|
20240425,184700,212990385,3490,3490,3490,3490,0
|
|
20240425,184600,212990385,3490,3490,3490,3490,0
|
|
20240425,184500,212990385,3490,3490,3490,3490,0
|
|
20240425,184400,212990385,3490,3490,3490,3490,0
|
|
20240425,184300,212990385,3490,3490,3490,3490,0
|
|
20240425,184200,212990385,3490,3490,3490,3490,0
|
|
20240425,184100,212990385,3490,3490,3490,3490,0
|
|
20240425,184000,212990385,3490,3490,3490,3490,0
|
|
20240425,183900,212990385,3490,3490,3490,3490,0
|
|
20240425,183800,212990385,3490,3490,3490,3490,0
|
|
20240425,183700,212990385,3490,3490,3490,3490,0
|
|
20240425,183600,212990385,3490,3490,3490,3490,0
|
|
20240425,183500,212990385,3490,3490,3490,3490,0
|
|
20240425,183400,212990385,3490,3490,3490,3490,0
|
|
20240425,183300,212990385,3490,3490,3490,3490,0
|
|
20240425,183200,212990385,3490,3490,3490,3490,0
|
|
20240425,183100,212990385,3490,3490,3490,3490,0
|
|
20240425,183000,212990385,3490,3490,3490,3490,0
|
|
20240425,182900,212990385,3490,3490,3490,3490,0
|
|
20240425,182800,212990385,3490,3490,3490,3490,0
|
|
20240425,182700,212990385,3490,3490,3490,3490,0
|
|
20240425,182600,212990385,3490,3490,3490,3490,0
|
|
20240425,182500,212990385,3490,3490,3490,3490,0
|
|
20240425,182400,212990385,3490,3490,3490,3490,0
|
|
20240425,182300,212990385,3490,3490,3490,3490,0
|
|
20240425,182200,212990385,3490,3490,3490,3490,0
|
|
20240425,182100,212990385,3490,3490,3490,3490,0
|
|
20240425,182000,212990385,3490,3490,3490,3490,0
|
|
20240425,181900,212990385,3490,3490,3490,3490,0
|
|
20240425,181800,212990385,3490,3490,3490,3490,1156
|
|
20240425,181700,212990385,3490,3490,3490,3490,0
|
|
20240425,181600,212990385,3490,3490,3490,3490,0
|
|
20240425,181500,212990385,3490,3490,3490,3490,0
|
|
20240425,181400,212990385,3490,3490,3490,3490,0
|
|
20240425,181300,212990385,3490,3490,3490,3490,0
|
|
20240425,181200,212990385,3490,3490,3490,3490,0
|
|
20240425,181100,212990385,3490,3490,3490,3490,0
|
|
20240425,181000,212990385,3490,3490,3490,3490,0
|
|
20240425,180900,212990385,3490,3490,3490,3490,0
|
|
20240425,180800,212990385,3490,3490,3490,3490,0
|
|
20240425,180700,212990385,3490,3490,3490,3490,0
|
|
20240425,180600,212990385,3490,3490,3490,3490,0
|
|
20240425,180500,212990385,3490,3490,3490,3490,0
|
|
20240425,180400,212990385,3490,3490,3490,3490,0
|
|
20240425,180300,212990385,3490,3490,3490,3490,0
|
|
20240425,180200,212990385,3490,3490,3490,3490,0
|
|
20240425,180100,212990385,3490,3490,3490,3490,0
|
|
20240425,180000,212990385,3490,3490,3490,3490,0
|
|
20240425,175900,212990385,3490,3490,3490,3490,0
|
|
20240425,175800,212990385,3490,3490,3490,3490,0
|
|
20240425,175700,212990385,3490,3490,3490,3490,0
|
|
20240425,175600,212990385,3490,3490,3490,3490,0
|
|
20240425,175500,212990385,3490,3490,3490,3490,0
|
|
20240425,175400,212990385,3490,3490,3490,3490,0
|
|
20240425,175300,212990385,3490,3490,3490,3490,0
|
|
20240425,175200,212990385,3490,3490,3490,3490,0
|
|
20240425,175100,212990385,3490,3490,3490,3490,0
|
|
20240425,175000,212990385,3490,3490,3490,3490,0
|
|
20240425,174900,212990385,3490,3490,3490,3490,0
|
|
20240425,174800,212990385,3490,3490,3490,3490,1156
|
|
20240425,174700,212990385,3490,3490,3490,3490,0
|
|
20240425,174600,212990385,3490,3490,3490,3490,0
|
|
20240425,174500,212990385,3490,3490,3490,3490,0
|
|
20240425,174400,212990385,3490,3490,3490,3490,0
|
|
20240425,174300,212990385,3490,3490,3490,3490,0
|
|
20240425,174200,212990385,3490,3490,3490,3490,0
|
|
20240425,174100,212990385,3490,3490,3490,3490,0
|
|
20240425,174000,212990385,3490,3490,3490,3490,0
|
|
20240425,173900,212990385,3490,3490,3490,3490,0
|
|
20240425,173800,212990385,3490,3490,3490,3490,0
|
|
20240425,173700,212990385,3490,3490,3490,3490,0
|
|
20240425,173600,212990385,3490,3490,3490,3490,0
|
|
20240425,173500,212990385,3490,3490,3490,3490,0
|
|
20240425,173400,212990385,3490,3490,3490,3490,0
|
|
20240425,173300,212990385,3490,3490,3490,3490,0
|
|
20240425,173200,212990385,3490,3490,3490,3490,0
|
|
20240425,173100,212990385,3490,3490,3490,3490,0
|
|
20240425,173000,212990385,3490,3490,3490,3490,0
|
|
20240425,172900,212990385,3490,3490,3490,3490,0
|
|
20240425,172800,212990385,3490,3490,3490,3490,0
|
|
20240425,172700,212990385,3490,3490,3490,3490,0
|
|
20240425,172600,212990385,3490,3490,3490,3490,0
|
|
20240425,172500,212990385,3490,3490,3490,3490,0
|
|
20240425,172400,212990385,3490,3490,3490,3490,0
|
|
20240425,172300,212990385,3490,3490,3490,3490,0
|
|
20240425,172200,212990385,3490,3490,3490,3490,0
|
|
20240425,172100,212990385,3490,3490,3490,3490,0
|
|
20240425,172000,212990385,3490,3490,3490,3490,0
|
|
20240425,171900,212990385,3490,3490,3490,3490,0
|
|
20240425,171800,212990385,3490,3490,3490,3490,1156
|
|
20240425,171700,212990385,3490,3490,3490,3490,0
|
|
20240425,171600,212990385,3490,3490,3490,3490,0
|
|
20240425,171500,212990385,3490,3490,3490,3490,0
|
|
20240425,171400,212990385,3490,3490,3490,3490,0
|
|
20240425,171300,212990385,3490,3490,3490,3490,0
|
|
20240425,171200,212990385,3490,3490,3490,3490,0
|
|
20240425,171100,212990385,3490,3490,3490,3490,0
|
|
20240425,171000,212990385,3490,3490,3490,3490,0
|
|
20240425,170900,212990385,3490,3490,3490,3490,0
|
|
20240425,170800,212990385,3490,3490,3490,3490,0
|
|
20240425,170700,212990385,3490,3490,3490,3490,0
|
|
20240425,170600,212990385,3490,3490,3490,3490,0
|
|
20240425,170500,212990385,3490,3490,3490,3490,0
|
|
20240425,170400,212990385,3490,3490,3490,3490,0
|
|
20240425,170300,212990385,3490,3490,3490,3490,0
|
|
20240425,170200,212990385,3490,3490,3490,3490,0
|
|
20240425,170100,212990385,3490,3490,3490,3490,0
|
|
20240425,170000,212990385,3490,3490,3490,3490,0
|
|
20240425,165900,212990385,3490,3490,3490,3490,0
|
|
20240425,165800,212990385,3490,3490,3490,3490,0
|
|
20240425,165700,212990385,3490,3490,3490,3490,0
|
|
20240425,165600,212990385,3490,3490,3490,3490,0
|
|
20240425,165500,212990385,3490,3490,3490,3490,0
|
|
20240425,165400,212990385,3490,3490,3490,3490,0
|
|
20240425,165300,212990385,3490,3490,3490,3490,0
|
|
20240425,165200,212990385,3490,3490,3490,3490,0
|
|
20240425,165100,212990385,3490,3490,3490,3490,0
|
|
20240425,165000,212990385,3490,3490,3490,3490,0
|
|
20240425,164900,212990385,3490,3490,3490,3490,0
|
|
20240425,164800,212990385,3490,3490,3490,3490,1156
|
|
20240425,164700,212990385,3490,3490,3490,3490,0
|
|
20240425,164600,212990385,3490,3490,3490,3490,0
|
|
20240425,164500,212990385,3490,3490,3490,3490,0
|
|
20240425,164400,212990385,3490,3490,3490,3490,0
|
|
20240425,164300,212990385,3490,3490,3490,3490,0
|
|
20240425,164200,212990385,3490,3490,3490,3490,0
|
|
20240425,164100,212990385,3490,3490,3490,3490,0
|
|
20240425,164000,212990385,3490,3490,3490,3490,0
|
|
20240425,163900,212990385,3490,3490,3490,3490,0
|
|
20240425,163800,212990385,3490,3490,3490,3490,0
|
|
20240425,163700,212990385,3490,3490,3490,3490,0
|
|
20240425,163600,212990385,3490,3490,3490,3490,0
|
|
20240425,163500,212990385,3490,3490,3490,3490,0
|
|
20240425,163400,212990385,3490,3490,3490,3490,0
|
|
20240425,163300,212990385,3490,3490,3490,3490,0
|
|
20240425,163200,212990385,3490,3490,3490,3490,0
|
|
20240425,163100,212990385,3490,3490,3490,3490,0
|
|
20240425,163000,212990385,3490,3490,3490,3490,0
|
|
20240425,162900,212990385,3490,3490,3490,3490,0
|
|
20240425,162800,212990385,3490,3490,3490,3490,0
|
|
20240425,162700,212990385,3490,3490,3490,3490,0
|
|
20240425,162600,212990385,3490,3490,3490,3490,0
|
|
20240425,162500,212990385,3490,3490,3490,3490,0
|
|
20240425,162400,212990385,3490,3490,3490,3490,0
|
|
20240425,162300,212990385,3490,3490,3490,3490,0
|
|
20240425,162200,212990385,3490,3490,3490,3490,0
|
|
20240425,162100,212990385,3490,3490,3490,3490,0
|
|
20240425,162000,212990385,3490,3490,3490,3490,0
|
|
20240425,161900,212990385,3490,3490,3490,3490,0
|
|
20240425,161800,212990385,3490,3490,3490,3490,1156
|
|
20240425,161700,212990385,3490,3490,3490,3490,0
|
|
20240425,161600,212990385,3490,3490,3490,3490,0
|
|
20240425,161500,212990385,3490,3490,3490,3490,0
|
|
20240425,161400,212990385,3490,3490,3490,3490,0
|
|
20240425,161300,212990385,3490,3490,3490,3490,0
|
|
20240425,161200,212990385,3490,3490,3490,3490,0
|
|
20240425,161100,212990385,3490,3490,3490,3490,0
|
|
20240425,161000,212990385,3490,3490,3490,3490,0
|
|
20240425,160900,212990385,3490,3490,3490,3490,0
|
|
20240425,160800,212990385,3490,3490,3490,3490,0
|
|
20240425,160700,212990385,3490,3490,3490,3490,0
|
|
20240425,160600,212990385,3490,3490,3490,3490,0
|
|
20240425,160500,212990385,3490,3490,3490,3490,0
|
|
20240425,160400,212990385,3490,3490,3490,3490,0
|
|
20240425,160300,212990385,3490,3490,3490,3490,0
|
|
20240425,160200,212990385,3490,3490,3490,3490,0
|
|
20240425,160100,212990385,3490,3490,3490,3490,0
|
|
20240425,160000,212990385,3490,3490,3490,3490,0
|
|
20240425,155900,212990385,3490,3490,3490,3490,0
|
|
20240425,155800,212990385,3490,3490,3490,3490,0
|
|
20240425,155700,212990385,3490,3490,3490,3490,0
|
|
20240425,155600,212990385,3490,3490,3490,3490,0
|
|
20240425,155500,212990385,3490,3490,3490,3490,0
|
|
20240425,155400,212990385,3490,3490,3490,3490,0
|
|
20240425,155300,212990385,3490,3490,3490,3490,0
|
|
20240425,155200,212990385,3490,3490,3490,3490,0
|
|
20240425,155100,212990385,3490,3490,3490,3490,0
|
|
20240425,155000,212990385,3490,3490,3490,3490,0
|
|
20240425,154900,212990385,3490,3490,3490,3490,0
|
|
20240425,154800,212990385,3490,3490,3490,3490,1156
|
|
20240425,154700,212990385,3490,3490,3490,3490,0
|
|
20240425,154600,212990385,3490,3490,3490,3490,0
|
|
20240425,154500,212990385,3490,3490,3490,3490,0
|
|
20240425,154400,212990385,3490,3490,3490,3490,0
|
|
20240425,154300,212990385,3490,3490,3490,3490,0
|
|
20240425,154200,212990385,3490,3490,3490,3490,0
|
|
20240425,154100,212990385,3490,3490,3490,3490,0
|
|
20240425,154000,212990385,3490,3490,3490,3490,0
|
|
20240425,153900,212990385,3490,3490,3490,3490,0
|
|
20240425,153800,212990385,3490,3490,3490,3490,0
|
|
20240425,153700,212990385,3490,3490,3490,3490,0
|
|
20240425,153600,212990385,3490,3490,3490,3490,0
|
|
20240425,153500,212990385,3490,3490,3490,3490,0
|
|
20240425,153400,212990385,3490,3490,3490,3490,0
|
|
20240425,153300,212990385,3490,3490,3490,3490,0
|
|
20240425,153200,212990385,3490,3490,3490,3490,0
|
|
20240425,153100,212990385,3490,3490,3490,3490,0
|
|
20240425,153000,212990385,3490,3490,3490,3490,1156
|
|
20240425,152900,208955945,3490,3490,3490,3490,0
|
|
20240425,152800,208955945,3490,3490,3490,3490,0
|
|
20240425,152700,208955945,3490,3490,3490,3490,0
|
|
20240425,152600,208955945,3490,3490,3490,3490,0
|
|
20240425,152500,208955945,3490,3490,3490,3490,0
|
|
20240425,152400,208955945,3490,3490,3490,3490,0
|
|
20240425,152300,208955945,3490,3490,3490,3490,0
|
|
20240425,152200,208955945,3490,3490,3490,3490,0
|
|
20240425,152100,208955945,3490,3490,3490,3490,0
|
|
20240425,152000,208955945,3490,3490,3490,3490,0
|
|
20240425,151900,208955945,3490,3490,3490,3475,16
|
|
20240425,151800,208900315,3475,3485,3490,3470,46
|
|
20240425,151700,208740550,3490,3490,3490,3490,140
|
|
20240425,151600,208251950,3490,3490,3490,3490,0
|
|
20240425,151500,208251950,3490,3490,3490,3490,0
|
|
20240425,151400,208251950,3490,3490,3490,3490,0
|
|
20240425,151300,208251950,3490,3490,3490,3490,167
|
|
20240425,151200,207669120,3490,3490,3490,3490,0
|
|
20240425,151100,207669120,3490,3490,3490,3490,1
|
|
20240425,151000,207665630,3480,3480,3480,3480,0
|
|
20240425,150900,207665630,3480,3470,3480,3470,979
|
|
20240425,150800,204259710,3485,3470,3490,3470,51
|
|
20240425,150700,204082705,3490,3490,3490,3490,0
|
|
20240425,150600,204082705,3490,3485,3490,3470,4344
|
|
20240425,150500,189008895,3490,3490,3490,3490,0
|
|
20240425,150400,189008895,3490,3470,3490,3470,2001
|
|
20240425,150300,182065405,3490,3490,3490,3465,17
|
|
20240425,150200,182006325,3470,3475,3475,3470,3000
|
|
20240425,150100,171593850,3485,3475,3485,3475,307
|
|
20240425,150000,170524465,3470,3470,3470,3470,0
|
|
20240425,145900,170524465,3470,3490,3490,3470,3030
|
|
20240425,145800,160004525,3495,3490,3495,3470,12008
|
|
20240425,145700,118197475,3495,3495,3495,3495,0
|
|
20240425,145600,118197475,3495,3495,3495,3495,0
|
|
20240425,145500,118197475,3495,3495,3495,3495,7
|
|
20240425,145400,118173010,3495,3495,3495,3495,0
|
|
20240425,145300,118173010,3495,3495,3495,3495,200
|
|
20240425,145200,117474010,3495,3495,3495,3495,0
|
|
20240425,145100,117474010,3495,3495,3495,3495,334
|
|
20240425,145000,116306680,3495,3495,3495,3495,3
|
|
20240425,144900,116296195,3495,3495,3495,3495,86
|
|
20240425,144800,115995625,3495,3495,3495,3495,100
|
|
20240425,144700,115646125,3500,3495,3500,3495,301
|
|
20240425,144600,114592630,3500,3500,3500,3500,93
|
|
20240425,144500,114267130,3500,3500,3500,3500,0
|
|
20240425,144400,114267130,3500,3500,3500,3500,0
|
|
20240425,144300,114267130,3500,3500,3500,3500,10
|
|
20240425,144200,114232130,3500,3500,3500,3500,0
|
|
20240425,144100,114232130,3500,3500,3500,3500,100
|
|
20240425,144000,113882130,3500,3500,3500,3500,0
|
|
20240425,143900,113882130,3500,3500,3500,3500,310
|
|
20240425,143800,112797130,3500,3500,3500,3500,0
|
|
20240425,143700,112797130,3500,3500,3500,3500,0
|
|
20240425,143600,112797130,3500,3500,3505,3500,50
|
|
20240425,143500,112622080,3505,3505,3505,3505,0
|
|
20240425,143400,112622080,3505,3505,3505,3505,0
|
|
20240425,143300,112622080,3505,3505,3505,3505,0
|
|
20240425,143200,112622080,3505,3505,3505,3505,0
|
|
20240425,143100,112622080,3505,3505,3505,3505,0
|
|
20240425,143000,112622080,3505,3505,3505,3505,0
|
|
20240425,142900,112622080,3505,3505,3505,3505,0
|
|
20240425,142800,112622080,3505,3505,3505,3505,149
|
|
20240425,142700,112099835,3505,3510,3510,3505,110
|
|
20240425,142600,111713785,3510,3510,3510,3510,0
|
|
20240425,142500,111713785,3510,3510,3510,3510,0
|
|
20240425,142400,111713785,3510,3510,3510,3510,0
|
|
20240425,142300,111713785,3510,3510,3510,3510,0
|
|
20240425,142200,111713785,3510,3510,3510,3510,0
|
|
20240425,142100,111713785,3510,3510,3510,3510,0
|
|
20240425,142000,111713785,3510,3510,3510,3510,0
|
|
20240425,141900,111713785,3510,3510,3510,3510,0
|
|
20240425,141800,111713785,3510,3510,3510,3510,0
|
|
20240425,141700,111713785,3510,3510,3510,3510,0
|
|
20240425,141600,111713785,3510,3510,3510,3510,0
|
|
20240425,141500,111713785,3510,3510,3510,3510,0
|
|
20240425,141400,111713785,3510,3510,3510,3510,0
|
|
20240425,141300,111713785,3510,3510,3510,3510,0
|
|
20240425,141200,111713785,3510,3510,3510,3510,0
|
|
20240425,141100,111713785,3510,3510,3510,3510,0
|
|
20240425,141000,111713785,3510,3510,3510,3510,0
|
|
20240425,140900,111713785,3510,3510,3510,3510,0
|
|
20240425,140800,111713785,3510,3510,3510,3510,0
|
|
20240425,140700,111713785,3510,3510,3510,3510,0
|
|
20240425,140600,111713785,3510,3510,3510,3510,0
|
|
20240425,140500,111713785,3510,3510,3510,3510,0
|
|
20240425,140400,111713785,3510,3510,3510,3510,0
|
|
20240425,140300,111713785,3510,3510,3510,3510,0
|
|
20240425,140200,111713785,3510,3510,3510,3510,0
|
|
20240425,140100,111713785,3510,3510,3510,3510,0
|
|
20240425,140000,111713785,3510,3510,3510,3510,0
|
|
20240425,135900,111713785,3510,3510,3510,3510,0
|
|
20240425,135800,111713785,3510,3510,3510,3510,0
|
|
20240425,135700,111713785,3510,3510,3510,3510,10
|
|
20240425,135600,111678685,3510,3510,3510,3510,0
|
|
20240425,135500,111678685,3510,3510,3510,3510,0
|
|
20240425,135400,111678685,3510,3510,3510,3510,1
|
|
20240425,135300,111675175,3505,3505,3505,3505,333
|
|
20240425,135200,110508010,3510,3510,3510,3510,0
|
|
20240425,135100,110508010,3510,3510,3510,3510,0
|
|
20240425,135000,110508010,3510,3510,3510,3510,0
|
|
20240425,134900,110508010,3510,3510,3510,3510,0
|
|
20240425,134800,110508010,3510,3510,3510,3510,1
|
|
20240425,134700,110504500,3510,3510,3510,3510,2
|
|
20240425,134600,110497480,3510,3510,3510,3510,0
|
|
20240425,134500,110497480,3510,3510,3510,3510,0
|
|
20240425,134400,110497480,3510,3510,3510,3510,0
|
|
20240425,134300,110497480,3510,3510,3510,3510,100
|
|
20240425,134200,110146480,3515,3515,3515,3515,1
|
|
20240425,134100,110142965,3515,3515,3515,3515,77
|
|
20240425,134000,109872310,3525,3525,3525,3525,1
|
|
20240425,133900,109868785,3515,3515,3515,3515,2
|
|
20240425,133800,109861755,3525,3525,3525,3515,62
|
|
20240425,133700,109643805,3515,3515,3515,3515,5
|
|
20240425,133600,109626230,3515,3515,3515,3515,0
|
|
20240425,133500,109626230,3515,3515,3515,3515,2
|
|
20240425,133400,109619200,3515,3515,3515,3515,0
|
|
20240425,133300,109619200,3515,3515,3515,3515,0
|
|
20240425,133200,109619200,3515,3515,3515,3515,0
|
|
20240425,133100,109619200,3515,3515,3515,3515,0
|
|
20240425,133000,109619200,3515,3515,3515,3515,0
|
|
20240425,132900,109619200,3515,3515,3515,3515,0
|
|
20240425,132800,109619200,3515,3515,3515,3515,0
|
|
20240425,132700,109619200,3515,3515,3515,3515,0
|
|
20240425,132600,109619200,3515,3515,3515,3515,0
|
|
20240425,132500,109619200,3515,3515,3515,3515,0
|
|
20240425,132400,109619200,3515,3515,3515,3515,500
|
|
20240425,132300,107861700,3515,3515,3515,3515,0
|
|
20240425,132200,107861700,3515,3515,3515,3515,8
|
|
20240425,132100,107833580,3530,3525,3530,3525,5
|
|
20240425,132000,107815935,3515,3515,3515,3515,0
|
|
20240425,131900,107815935,3515,3530,3530,3515,1010
|
|
20240425,131800,104265635,3530,3530,3530,3530,3
|
|
20240425,131700,104255045,3515,3515,3515,3515,286
|
|
20240425,131600,103249755,3515,3515,3515,3515,1
|
|
20240425,131500,103246240,3515,3515,3515,3515,0
|
|
20240425,131400,103246240,3515,3515,3515,3515,0
|
|
20240425,131300,103246240,3515,3515,3515,3515,0
|
|
20240425,131200,103246240,3515,3515,3515,3515,96
|
|
20240425,131100,102908800,3515,3515,3515,3515,354
|
|
20240425,131000,101664490,3530,3530,3530,3530,0
|
|
20240425,130900,101664490,3530,3530,3530,3530,0
|
|
20240425,130800,101664490,3530,3530,3530,3530,200
|
|
20240425,130700,100958490,3530,3530,3530,3530,251
|
|
20240425,130600,100072460,3520,3530,3530,3520,314
|
|
20240425,130500,98964065,3525,3525,3525,3525,500
|
|
20240425,130400,97201565,3525,3525,3525,3525,0
|
|
20240425,130300,97201565,3525,3525,3525,3525,0
|
|
20240425,130200,97201565,3525,3520,3525,3520,411
|
|
20240425,130100,95752870,3520,3520,3520,3520,160
|
|
20240425,130000,95189670,3520,3520,3520,3520,0
|
|
20240425,125900,95189670,3520,3520,3520,3520,0
|
|
20240425,125800,95189670,3520,3520,3520,3520,0
|
|
20240425,125700,95189670,3520,3520,3520,3520,1
|
|
20240425,125600,95186150,3510,3510,3510,3510,0
|
|
20240425,125500,95186150,3510,3510,3510,3510,0
|
|
20240425,125400,95186150,3510,3510,3510,3510,0
|
|
20240425,125300,95186150,3510,3510,3510,3510,0
|
|
20240425,125200,95186150,3510,3510,3510,3510,0
|
|
20240425,125100,95186150,3510,3510,3510,3510,0
|
|
20240425,125000,95186150,3510,3510,3510,3510,0
|
|
20240425,124900,95186150,3510,3510,3510,3510,0
|
|
20240425,124800,95186150,3510,3510,3510,3510,0
|
|
20240425,124700,95186150,3510,3510,3510,3510,1
|
|
20240425,124600,95182640,3520,3520,3520,3520,0
|
|
20240425,124500,95182640,3520,3520,3520,3520,0
|
|
20240425,124400,95182640,3520,3520,3520,3520,0
|
|
20240425,124300,95182640,3520,3510,3520,3510,3000
|
|
20240425,124200,84629715,3510,3510,3510,3510,0
|
|
20240425,124100,84629715,3510,3510,3510,3510,78
|
|
20240425,124000,84355935,3510,3510,3510,3510,0
|
|
20240425,123900,84355935,3510,3510,3510,3510,0
|
|
20240425,123800,84355935,3510,3510,3510,3510,0
|
|
20240425,123700,84355935,3510,3510,3510,3510,0
|
|
20240425,123600,84355935,3510,3510,3510,3510,0
|
|
20240425,123500,84355935,3510,3510,3510,3510,0
|
|
20240425,123400,84355935,3510,3510,3510,3510,0
|
|
20240425,123300,84355935,3510,3510,3510,3510,0
|
|
20240425,123200,84355935,3510,3510,3510,3510,0
|
|
20240425,123100,84355935,3510,3510,3510,3510,0
|
|
20240425,123000,84355935,3510,3510,3510,3510,327
|
|
20240425,122900,83208165,3515,3515,3515,3515,0
|
|
20240425,122800,83208165,3515,3515,3515,3515,10
|
|
20240425,122700,83173015,3515,3515,3515,3515,0
|
|
20240425,122600,83173015,3515,3515,3515,3515,0
|
|
20240425,122500,83173015,3515,3515,3515,3515,0
|
|
20240425,122400,83173015,3515,3515,3515,3515,0
|
|
20240425,122300,83173015,3515,3515,3515,3515,0
|
|
20240425,122200,83173015,3515,3515,3515,3515,0
|
|
20240425,122100,83173015,3515,3515,3515,3515,0
|
|
20240425,122000,83173015,3515,3515,3515,3515,0
|
|
20240425,121900,83173015,3515,3515,3515,3515,0
|
|
20240425,121800,83173015,3515,3515,3515,3515,0
|
|
20240425,121700,83173015,3515,3515,3515,3515,0
|
|
20240425,121600,83173015,3515,3515,3515,3515,1
|
|
20240425,121500,83169500,3510,3510,3510,3510,0
|
|
20240425,121400,83169500,3510,3510,3510,3510,0
|
|
20240425,121300,83169500,3510,3510,3510,3510,0
|
|
20240425,121200,83169500,3510,3510,3510,3510,0
|
|
20240425,121100,83169500,3510,3510,3510,3510,0
|
|
20240425,121000,83169500,3510,3515,3515,3510,223
|
|
20240425,120900,82386745,3520,3520,3520,3520,0
|
|
20240425,120800,82386745,3520,3520,3520,3520,0
|
|
20240425,120700,82386745,3520,3520,3520,3520,0
|
|
20240425,120600,82386745,3520,3520,3520,3520,0
|
|
20240425,120500,82386745,3520,3520,3520,3520,0
|
|
20240425,120400,82386745,3520,3520,3520,3520,0
|
|
20240425,120300,82386745,3520,3520,3520,3520,0
|
|
20240425,120200,82386745,3520,3520,3520,3520,0
|
|
20240425,120100,82386745,3520,3520,3520,3520,0
|
|
20240425,120000,82386745,3520,3520,3520,3520,0
|
|
20240425,115900,82386745,3520,3520,3520,3520,0
|
|
20240425,115800,82386745,3520,3520,3520,3520,0
|
|
20240425,115700,82386745,3520,3520,3520,3520,147
|
|
20240425,115600,81869305,3520,3520,3520,3520,1
|
|
20240425,115500,81865785,3510,3510,3510,3510,0
|
|
20240425,115400,81865785,3510,3510,3510,3510,1000
|
|
20240425,115300,78355785,3510,3515,3515,3510,270
|
|
20240425,115200,77407020,3520,3520,3520,3520,0
|
|
20240425,115100,77407020,3520,3520,3520,3520,1
|
|
20240425,115000,77403500,3515,3515,3515,3515,0
|
|
20240425,114900,77403500,3515,3515,3515,3515,100
|
|
20240425,114800,77052000,3520,3520,3520,3520,5
|
|
20240425,114700,77034400,3515,3515,3515,3515,1
|
|
20240425,114600,77030885,3515,3515,3515,3515,84
|
|
20240425,114500,76735625,3515,3515,3515,3515,53
|
|
20240425,114400,76549330,3520,3520,3520,3520,0
|
|
20240425,114300,76549330,3520,3520,3520,3520,0
|
|
20240425,114200,76549330,3520,3520,3520,3520,200
|
|
20240425,114100,75845330,3515,3515,3515,3515,60
|
|
20240425,114000,75634430,3515,3515,3515,3515,0
|
|
20240425,113900,75634430,3515,3515,3515,3515,0
|
|
20240425,113800,75634430,3515,3515,3515,3515,372
|
|
20240425,113700,74326850,3515,3515,3515,3515,78
|
|
20240425,113600,74052680,3515,3520,3520,3515,401
|
|
20240425,113500,72643160,3515,3510,3515,3510,2679
|
|
20240425,113400,63235175,3510,3510,3510,3510,1
|
|
20240425,113300,63231665,3500,3500,3500,3500,0
|
|
20240425,113200,63231665,3500,3500,3500,3500,0
|
|
20240425,113100,63231665,3500,3505,3505,3500,10
|
|
20240425,113000,63196660,3510,3510,3510,3510,392
|
|
20240425,112900,61820740,3505,3505,3505,3505,1090
|
|
20240425,112800,58000290,3505,3505,3505,3505,0
|
|
20240425,112700,58000290,3505,3505,3505,3505,0
|
|
20240425,112600,58000290,3505,3505,3505,3505,0
|
|
20240425,112500,58000290,3505,3505,3505,3505,0
|
|
20240425,112400,58000290,3505,3505,3505,3505,0
|
|
20240425,112300,58000290,3505,3505,3505,3505,0
|
|
20240425,112200,58000290,3505,3505,3505,3505,52
|
|
20240425,112100,57818030,3505,3505,3505,3505,0
|
|
20240425,112000,57818030,3505,3505,3505,3505,724
|
|
20240425,111900,55280410,3505,3505,3505,3505,0
|
|
20240425,111800,55280410,3505,3505,3505,3505,300
|
|
20240425,111700,54228910,3505,3505,3505,3505,0
|
|
20240425,111600,54228910,3505,3505,3505,3505,0
|
|
20240425,111500,54228910,3505,3505,3505,3505,0
|
|
20240425,111400,54228910,3505,3505,3505,3505,110
|
|
20240425,111300,53843360,3505,3505,3505,3505,0
|
|
20240425,111200,53843360,3505,3505,3505,3505,0
|
|
20240425,111100,53843360,3505,3505,3505,3505,0
|
|
20240425,111000,53843360,3505,3505,3505,3505,40
|
|
20240425,110900,53703160,3505,3505,3505,3505,100
|
|
20240425,110800,53352660,3505,3505,3505,3505,0
|
|
20240425,110700,53352660,3505,3505,3505,3505,100
|
|
20240425,110600,53002160,3500,3500,3500,3500,0
|
|
20240425,110500,53002160,3500,3500,3500,3500,0
|
|
20240425,110400,53002160,3500,3500,3500,3500,1130
|
|
20240425,110300,49047160,3500,3500,3500,3500,554
|
|
20240425,110200,47108160,3500,3500,3500,3495,800
|
|
20240425,110100,44308250,3500,3500,3500,3500,1
|
|
20240425,110000,44304750,3485,3485,3485,3485,0
|
|
20240425,105900,44304750,3485,3485,3485,3485,0
|
|
20240425,105800,44304750,3485,3485,3485,3485,0
|
|
20240425,105700,44304750,3485,3485,3485,3485,0
|
|
20240425,105600,44304750,3485,3495,3495,3485,269
|
|
20240425,105500,43367040,3500,3500,3500,3500,0
|
|
20240425,105400,43367040,3500,3500,3500,3500,0
|
|
20240425,105300,43367040,3500,3500,3500,3500,0
|
|
20240425,105200,43367040,3500,3500,3500,3500,0
|
|
20240425,105100,43367040,3500,3500,3500,3500,0
|
|
20240425,105000,43367040,3500,3500,3500,3500,0
|
|
20240425,104900,43367040,3500,3500,3500,3500,0
|
|
20240425,104800,43367040,3500,3500,3500,3500,0
|
|
20240425,104700,43367040,3500,3500,3500,3500,0
|
|
20240425,104600,43367040,3500,3500,3500,3500,0
|
|
20240425,104500,43367040,3500,3500,3500,3500,0
|
|
20240425,104400,43367040,3500,3500,3500,3500,0
|
|
20240425,104300,43367040,3500,3500,3500,3500,0
|
|
20240425,104200,43367040,3500,3500,3500,3500,0
|
|
20240425,104100,43367040,3500,3500,3500,3500,0
|
|
20240425,104000,43367040,3500,3500,3500,3500,0
|
|
20240425,103900,43367040,3500,3500,3500,3500,0
|
|
20240425,103800,43367040,3500,3500,3500,3500,0
|
|
20240425,103700,43367040,3500,3500,3500,3500,0
|
|
20240425,103600,43367040,3500,3500,3500,3500,0
|
|
20240425,103500,43367040,3500,3500,3500,3500,90
|
|
20240425,103400,43052040,3500,3500,3500,3500,0
|
|
20240425,103300,43052040,3500,3500,3500,3500,0
|
|
20240425,103200,43052040,3500,3500,3500,3500,0
|
|
20240425,103100,43052040,3500,3500,3500,3500,5
|
|
20240425,103000,43034540,3500,3500,3500,3500,1
|
|
20240425,102900,43031040,3485,3495,3495,3485,440
|
|
20240425,102800,41494620,3480,3480,3480,3480,0
|
|
20240425,102700,41494620,3480,3480,3480,3480,0
|
|
20240425,102600,41494620,3480,3480,3480,3480,0
|
|
20240425,102500,41494620,3480,3480,3480,3480,0
|
|
20240425,102400,41494620,3480,3480,3480,3480,0
|
|
20240425,102300,41494620,3480,3480,3480,3480,0
|
|
20240425,102200,41494620,3480,3485,3485,3480,728
|
|
20240425,102100,38958385,3490,3490,3490,3490,0
|
|
20240425,102000,38958385,3490,3490,3490,3490,135
|
|
20240425,101900,38487235,3495,3495,3495,3495,0
|
|
20240425,101800,38487235,3495,3495,3495,3495,0
|
|
20240425,101700,38487235,3495,3495,3495,3495,0
|
|
20240425,101600,38487235,3495,3495,3495,3495,0
|
|
20240425,101500,38487235,3495,3495,3495,3495,0
|
|
20240425,101400,38487235,3495,3495,3495,3495,9
|
|
20240425,101300,38455780,3505,3505,3505,3505,0
|
|
20240425,101200,38455780,3505,3505,3505,3495,3
|
|
20240425,101100,38445275,3495,3500,3500,3495,839
|
|
20240425,101000,35508825,3505,3505,3505,3505,0
|
|
20240425,100900,35508825,3505,3505,3505,3505,1
|
|
20240425,100800,35505320,3500,3500,3500,3500,13
|
|
20240425,100700,35459820,3500,3500,3500,3500,0
|
|
20240425,100600,35459820,3500,3500,3500,3500,71
|
|
20240425,100500,35211320,3510,3510,3510,3510,20
|
|
20240425,100400,35141120,3510,3510,3510,3510,0
|
|
20240425,100300,35141120,3510,3510,3510,3510,0
|
|
20240425,100200,35141120,3510,3510,3510,3510,0
|
|
20240425,100100,35141120,3510,3505,3510,3505,442
|
|
20240425,100000,33589950,3500,3500,3500,3500,114
|
|
20240425,095900,33190950,3500,3500,3500,3500,0
|
|
20240425,095800,33190950,3500,3500,3500,3500,95
|
|
20240425,095700,32858450,3500,3500,3500,3500,67
|
|
20240425,095600,32623950,3500,3500,3500,3500,0
|
|
20240425,095500,32623950,3500,3500,3500,3500,120
|
|
20240425,095400,32203950,3500,3500,3500,3500,0
|
|
20240425,095300,32203950,3500,3500,3500,3500,1
|
|
20240425,095200,32200450,3510,3505,3510,3505,467
|
|
20240425,095100,30563610,3505,3505,3505,3505,0
|
|
20240425,095000,30563610,3505,3480,3505,3480,11
|
|
20240425,094900,30525305,3480,3480,3480,3480,1
|
|
20240425,094800,30521825,3505,3505,3505,3505,1
|
|
20240425,094700,30518320,3475,3475,3475,3475,0
|
|
20240425,094600,30518320,3475,3490,3490,3475,4668
|
|
20240425,094500,14269160,3505,3505,3505,3505,0
|
|
20240425,094400,14269160,3505,3505,3505,3505,16
|
|
20240425,094300,14213080,3505,3505,3505,3505,3
|
|
20240425,094200,14202565,3485,3485,3485,3485,300
|
|
20240425,094100,13157065,3485,3490,3490,3485,700
|
|
20240425,094000,10714830,3485,3485,3485,3485,0
|
|
20240425,093900,10714830,3485,3485,3485,3485,0
|
|
20240425,093800,10714830,3485,3485,3485,3485,0
|
|
20240425,093700,10714830,3485,3485,3485,3485,0
|
|
20240425,093600,10714830,3485,3485,3485,3485,0
|
|
20240425,093500,10714830,3485,3485,3485,3485,0
|
|
20240425,093400,10714830,3485,3500,3500,3485,42
|
|
20240425,093300,10568395,3500,3500,3500,3500,2
|
|
20240425,093200,10561395,3510,3510,3510,3510,2
|
|
20240425,093100,10554375,3515,3515,3515,3515,0
|
|
20240425,093000,10554375,3515,3515,3515,3515,0
|
|
20240425,092900,10554375,3515,3515,3515,3515,0
|
|
20240425,092800,10554375,3515,3515,3515,3515,0
|
|
20240425,092700,10554375,3515,3515,3515,3515,0
|
|
20240425,092600,10554375,3515,3515,3515,3515,0
|
|
20240425,092500,10554375,3515,3515,3515,3515,1
|
|
20240425,092400,10550860,3510,3500,3510,3500,1914
|
|
20240425,092300,3838370,3500,3500,3500,3500,0
|
|
20240425,092200,3838370,3500,3500,3500,3500,0
|
|
20240425,092100,3838370,3500,3500,3500,3500,0
|
|
20240425,092000,3838370,3500,3500,3500,3500,0
|
|
20240425,091900,3838370,3500,3500,3500,3500,0
|
|
20240425,091800,3838370,3500,3500,3500,3500,80
|
|
20240425,091700,3558370,3505,3505,3505,3505,0
|
|
20240425,091600,3558370,3505,3505,3505,3505,0
|
|
20240425,091500,3558370,3505,3505,3505,3505,1
|
|
20240425,091400,3554865,3500,3500,3500,3500,0
|
|
20240425,091300,3554865,3500,3500,3505,3500,497
|
|
20240425,091200,1815360,3500,3500,3500,3500,0
|
|
20240425,091100,1815360,3500,3500,3500,3500,0
|
|
20240425,091000,1815360,3500,3500,3500,3500,0
|
|
20240425,090900,1815360,3500,3500,3500,3500,0
|
|
20240425,090800,1815360,3500,3500,3500,3500,0
|
|
20240425,090700,1815360,3500,3500,3500,3500,0
|
|
20240425,090600,1815360,3500,3500,3500,3500,0
|
|
20240425,090500,1815360,3500,3500,3500,3500,0
|
|
20240425,090400,1815360,3500,3500,3500,3500,0
|
|
20240425,090300,1815360,3500,3500,3500,3500,0
|
|
20240425,090200,1815360,3500,3500,3500,3500,1
|
|
20240425,090100,1811860,3475,3480,3480,3475,277
|
|
20240425,090000,849180,3500,3480,3500,3480,242
|