579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,183600,168741530,3735,3735,3735,3735,1357
|
|
20240425,183500,168741530,3735,3735,3735,3735,0
|
|
20240425,183400,168741530,3735,3735,3735,3735,0
|
|
20240425,183300,168741530,3735,3735,3735,3735,0
|
|
20240425,183200,168741530,3735,3735,3735,3735,0
|
|
20240425,183100,168741530,3735,3735,3735,3735,0
|
|
20240425,183000,168741530,3735,3735,3735,3735,0
|
|
20240425,182900,168741530,3735,3735,3735,3735,0
|
|
20240425,182800,168741530,3735,3735,3735,3735,0
|
|
20240425,182700,168741530,3735,3735,3735,3735,0
|
|
20240425,182600,168741530,3735,3735,3735,3735,0
|
|
20240425,182500,168741530,3735,3735,3735,3735,0
|
|
20240425,182400,168741530,3735,3735,3735,3735,0
|
|
20240425,182300,168741530,3735,3735,3735,3735,0
|
|
20240425,182200,168741530,3735,3735,3735,3735,0
|
|
20240425,182100,168741530,3735,3735,3735,3735,0
|
|
20240425,182000,168741530,3735,3735,3735,3735,0
|
|
20240425,181900,168741530,3735,3735,3735,3735,0
|
|
20240425,181800,168741530,3735,3735,3735,3735,0
|
|
20240425,181700,168741530,3735,3735,3735,3735,0
|
|
20240425,181600,168741530,3735,3735,3735,3735,0
|
|
20240425,181500,168741530,3735,3735,3735,3735,0
|
|
20240425,181400,168741530,3735,3735,3735,3735,0
|
|
20240425,181300,168741530,3735,3735,3735,3735,0
|
|
20240425,181200,168741530,3735,3735,3735,3735,0
|
|
20240425,181100,168741530,3735,3735,3735,3735,0
|
|
20240425,181000,168741530,3735,3735,3735,3735,0
|
|
20240425,180900,168741530,3735,3735,3735,3735,0
|
|
20240425,180800,168741530,3735,3735,3735,3735,0
|
|
20240425,180700,168741530,3735,3735,3735,3735,0
|
|
20240425,180600,168741530,3735,3735,3735,3735,1357
|
|
20240425,180500,168741530,3735,3735,3735,3735,0
|
|
20240425,180400,168741530,3735,3735,3735,3735,0
|
|
20240425,180300,168741530,3735,3735,3735,3735,0
|
|
20240425,180200,168741530,3735,3735,3735,3735,0
|
|
20240425,180100,168741530,3735,3735,3735,3735,0
|
|
20240425,180000,168741530,3735,3735,3735,3735,0
|
|
20240425,175900,168741530,3735,3735,3735,3735,0
|
|
20240425,175800,168741530,3735,3735,3735,3735,0
|
|
20240425,175700,168741530,3735,3735,3735,3735,0
|
|
20240425,175600,168741530,3735,3735,3735,3735,0
|
|
20240425,175500,168741530,3735,3735,3735,3735,0
|
|
20240425,175400,168741530,3735,3735,3735,3735,0
|
|
20240425,175300,168741530,3735,3735,3735,3735,0
|
|
20240425,175200,168741530,3735,3735,3735,3735,0
|
|
20240425,175100,168741530,3735,3735,3735,3735,0
|
|
20240425,175000,168741530,3735,3735,3735,3735,0
|
|
20240425,174900,168741530,3735,3735,3735,3735,0
|
|
20240425,174800,168741530,3735,3735,3735,3735,0
|
|
20240425,174700,168741530,3735,3735,3735,3735,0
|
|
20240425,174600,168741530,3735,3735,3735,3735,0
|
|
20240425,174500,168741530,3735,3735,3735,3735,0
|
|
20240425,174400,168741530,3735,3735,3735,3735,0
|
|
20240425,174300,168741530,3735,3735,3735,3735,0
|
|
20240425,174200,168741530,3735,3735,3735,3735,0
|
|
20240425,174100,168741530,3735,3735,3735,3735,0
|
|
20240425,174000,168741530,3735,3735,3735,3735,0
|
|
20240425,173900,168741530,3735,3735,3735,3735,0
|
|
20240425,173800,168741530,3735,3735,3735,3735,0
|
|
20240425,173700,168741530,3735,3735,3735,3735,0
|
|
20240425,173600,168741530,3735,3735,3735,3735,1357
|
|
20240425,173500,168741530,3735,3735,3735,3735,0
|
|
20240425,173400,168741530,3735,3735,3735,3735,0
|
|
20240425,173300,168741530,3735,3735,3735,3735,0
|
|
20240425,173200,168741530,3735,3735,3735,3735,0
|
|
20240425,173100,168741530,3735,3735,3735,3735,0
|
|
20240425,173000,168741530,3735,3735,3735,3735,0
|
|
20240425,172900,168741530,3735,3735,3735,3735,0
|
|
20240425,172800,168741530,3735,3735,3735,3735,0
|
|
20240425,172700,168741530,3735,3735,3735,3735,0
|
|
20240425,172600,168741530,3735,3735,3735,3735,0
|
|
20240425,172500,168741530,3735,3735,3735,3735,0
|
|
20240425,172400,168741530,3735,3735,3735,3735,0
|
|
20240425,172300,168741530,3735,3735,3735,3735,0
|
|
20240425,172200,168741530,3735,3735,3735,3735,0
|
|
20240425,172100,168741530,3735,3735,3735,3735,0
|
|
20240425,172000,168741530,3735,3735,3735,3735,0
|
|
20240425,171900,168741530,3735,3735,3735,3735,0
|
|
20240425,171800,168741530,3735,3735,3735,3735,0
|
|
20240425,171700,168741530,3735,3735,3735,3735,0
|
|
20240425,171600,168741530,3735,3735,3735,3735,0
|
|
20240425,171500,168741530,3735,3735,3735,3735,0
|
|
20240425,171400,168741530,3735,3735,3735,3735,0
|
|
20240425,171300,168741530,3735,3735,3735,3735,0
|
|
20240425,171200,168741530,3735,3735,3735,3735,0
|
|
20240425,171100,168741530,3735,3735,3735,3735,0
|
|
20240425,171000,168741530,3735,3735,3735,3735,0
|
|
20240425,170900,168741530,3735,3735,3735,3735,0
|
|
20240425,170800,168741530,3735,3735,3735,3735,0
|
|
20240425,170700,168741530,3735,3735,3735,3735,0
|
|
20240425,170600,168741530,3735,3735,3735,3735,1357
|
|
20240425,170500,168741530,3735,3735,3735,3735,0
|
|
20240425,170400,168741530,3735,3735,3735,3735,0
|
|
20240425,170300,168741530,3735,3735,3735,3735,0
|
|
20240425,170200,168741530,3735,3735,3735,3735,0
|
|
20240425,170100,168741530,3735,3735,3735,3735,0
|
|
20240425,170000,168741530,3735,3735,3735,3735,0
|
|
20240425,165900,168741530,3735,3735,3735,3735,0
|
|
20240425,165800,168741530,3735,3735,3735,3735,0
|
|
20240425,165700,168741530,3735,3735,3735,3735,0
|
|
20240425,165600,168741530,3735,3735,3735,3735,0
|
|
20240425,165500,168741530,3735,3735,3735,3735,0
|
|
20240425,165400,168741530,3735,3735,3735,3735,0
|
|
20240425,165300,168741530,3735,3735,3735,3735,0
|
|
20240425,165200,168741530,3735,3735,3735,3735,0
|
|
20240425,165100,168741530,3735,3735,3735,3735,0
|
|
20240425,165000,168741530,3735,3735,3735,3735,0
|
|
20240425,164900,168741530,3735,3735,3735,3735,0
|
|
20240425,164800,168741530,3735,3735,3735,3735,0
|
|
20240425,164700,168741530,3735,3735,3735,3735,0
|
|
20240425,164600,168741530,3735,3735,3735,3735,0
|
|
20240425,164500,168741530,3735,3735,3735,3735,0
|
|
20240425,164400,168741530,3735,3735,3735,3735,0
|
|
20240425,164300,168741530,3735,3735,3735,3735,0
|
|
20240425,164200,168741530,3735,3735,3735,3735,0
|
|
20240425,164100,168741530,3735,3735,3735,3735,0
|
|
20240425,164000,168741530,3735,3735,3735,3735,0
|
|
20240425,163900,168741530,3735,3735,3735,3735,0
|
|
20240425,163800,168741530,3735,3735,3735,3735,0
|
|
20240425,163700,168741530,3735,3735,3735,3735,0
|
|
20240425,163600,168741530,3735,3735,3735,3735,1357
|
|
20240425,163500,168741530,3735,3735,3735,3735,0
|
|
20240425,163400,168741530,3735,3735,3735,3735,0
|
|
20240425,163300,168741530,3735,3735,3735,3735,0
|
|
20240425,163200,168741530,3735,3735,3735,3735,0
|
|
20240425,163100,168741530,3735,3735,3735,3735,0
|
|
20240425,163000,168741530,3735,3735,3735,3735,0
|
|
20240425,162900,168741530,3735,3735,3735,3735,0
|
|
20240425,162800,168741530,3735,3735,3735,3735,0
|
|
20240425,162700,168741530,3735,3735,3735,3735,0
|
|
20240425,162600,168741530,3735,3735,3735,3735,0
|
|
20240425,162500,168741530,3735,3735,3735,3735,0
|
|
20240425,162400,168741530,3735,3735,3735,3735,0
|
|
20240425,162300,168741530,3735,3735,3735,3735,0
|
|
20240425,162200,168741530,3735,3735,3735,3735,0
|
|
20240425,162100,168741530,3735,3735,3735,3735,0
|
|
20240425,162000,168741530,3735,3735,3735,3735,0
|
|
20240425,161900,168741530,3735,3735,3735,3735,0
|
|
20240425,161800,168741530,3735,3735,3735,3735,0
|
|
20240425,161700,168741530,3735,3735,3735,3735,0
|
|
20240425,161600,168741530,3735,3735,3735,3735,0
|
|
20240425,161500,168741530,3735,3735,3735,3735,0
|
|
20240425,161400,168741530,3735,3735,3735,3735,0
|
|
20240425,161300,168741530,3735,3735,3735,3735,0
|
|
20240425,161200,168741530,3735,3735,3735,3735,0
|
|
20240425,161100,168741530,3735,3735,3735,3735,0
|
|
20240425,161000,168741530,3735,3735,3735,3735,0
|
|
20240425,160900,168741530,3735,3735,3735,3735,0
|
|
20240425,160800,168741530,3735,3735,3735,3735,0
|
|
20240425,160700,168741530,3735,3735,3735,3735,0
|
|
20240425,160600,168741530,3735,3735,3735,3735,1357
|
|
20240425,160500,168741530,3735,3735,3735,3735,0
|
|
20240425,160400,168741530,3735,3735,3735,3735,0
|
|
20240425,160300,168741530,3735,3735,3735,3735,0
|
|
20240425,160200,168741530,3735,3735,3735,3735,0
|
|
20240425,160100,168741530,3735,3735,3735,3735,0
|
|
20240425,160000,168741530,3735,3735,3735,3735,0
|
|
20240425,155900,168741530,3735,3735,3735,3735,0
|
|
20240425,155800,168741530,3735,3735,3735,3735,0
|
|
20240425,155700,168741530,3735,3735,3735,3735,0
|
|
20240425,155600,168741530,3735,3735,3735,3735,0
|
|
20240425,155500,168741530,3735,3735,3735,3735,0
|
|
20240425,155400,168741530,3735,3735,3735,3735,0
|
|
20240425,155300,168741530,3735,3735,3735,3735,0
|
|
20240425,155200,168741530,3735,3735,3735,3735,0
|
|
20240425,155100,168741530,3735,3735,3735,3735,0
|
|
20240425,155000,168741530,3735,3735,3735,3735,0
|
|
20240425,154900,168741530,3735,3735,3735,3735,0
|
|
20240425,154800,168741530,3735,3735,3735,3735,0
|
|
20240425,154700,168741530,3735,3735,3735,3735,0
|
|
20240425,154600,168741530,3735,3735,3735,3735,0
|
|
20240425,154500,168741530,3735,3735,3735,3735,0
|
|
20240425,154400,168741530,3735,3735,3735,3735,0
|
|
20240425,154300,168741530,3735,3735,3735,3735,0
|
|
20240425,154200,168741530,3735,3735,3735,3735,0
|
|
20240425,154100,168741530,3735,3735,3735,3735,0
|
|
20240425,154000,168741530,3735,3735,3735,3735,0
|
|
20240425,153900,168741530,3735,3735,3735,3735,0
|
|
20240425,153800,168741530,3735,3735,3735,3735,0
|
|
20240425,153700,168741530,3735,3735,3735,3735,0
|
|
20240425,153600,168741530,3735,3735,3735,3735,1357
|
|
20240425,153500,168741530,3735,3735,3735,3735,0
|
|
20240425,153400,168741530,3735,3735,3735,3735,0
|
|
20240425,153300,168741530,3735,3735,3735,3735,0
|
|
20240425,153200,168741530,3735,3735,3735,3735,0
|
|
20240425,153100,168741530,3735,3735,3735,3735,0
|
|
20240425,153000,168741530,3735,3735,3735,3735,1357
|
|
20240425,152900,163673135,3745,3745,3745,3745,0
|
|
20240425,152800,163673135,3745,3745,3745,3745,0
|
|
20240425,152700,163673135,3745,3745,3745,3745,0
|
|
20240425,152600,163673135,3745,3745,3745,3745,0
|
|
20240425,152500,163673135,3745,3745,3745,3745,0
|
|
20240425,152400,163673135,3745,3745,3745,3745,0
|
|
20240425,152300,163673135,3745,3745,3745,3745,0
|
|
20240425,152200,163673135,3745,3745,3745,3745,0
|
|
20240425,152100,163673135,3745,3745,3745,3745,0
|
|
20240425,152000,163673135,3745,3745,3745,3745,0
|
|
20240425,151900,163673135,3745,3665,3750,3660,3023
|
|
20240425,151800,152487725,3665,3630,3670,3625,2027
|
|
20240425,151700,145108180,3640,3640,3640,3640,0
|
|
20240425,151600,145108180,3640,3640,3640,3640,0
|
|
20240425,151500,145108180,3640,3640,3640,3640,0
|
|
20240425,151400,145108180,3640,3625,3640,3625,2
|
|
20240425,151300,145100915,3640,3640,3640,3640,0
|
|
20240425,151200,145100915,3640,3640,3640,3640,0
|
|
20240425,151100,145100915,3640,3640,3640,3640,0
|
|
20240425,151000,145100915,3640,3625,3640,3625,21
|
|
20240425,150900,145024490,3640,3640,3640,3640,0
|
|
20240425,150800,145024490,3640,3640,3640,3640,0
|
|
20240425,150700,145024490,3640,3640,3640,3640,0
|
|
20240425,150600,145024490,3640,3640,3640,3640,0
|
|
20240425,150500,145024490,3640,3640,3640,3640,0
|
|
20240425,150400,145024490,3640,3640,3640,3640,0
|
|
20240425,150300,145024490,3640,3640,3640,3640,0
|
|
20240425,150200,145024490,3640,3625,3640,3625,275
|
|
20240425,150100,144023505,3640,3640,3640,3640,0
|
|
20240425,150000,144023505,3640,3640,3640,3640,0
|
|
20240425,145900,144023505,3640,3635,3640,3635,3
|
|
20240425,145800,144012590,3640,3640,3640,3640,0
|
|
20240425,145700,144012590,3640,3625,3640,3625,3
|
|
20240425,145600,144001685,3640,3640,3640,3640,0
|
|
20240425,145500,144001685,3640,3640,3640,3640,0
|
|
20240425,145400,144001685,3640,3630,3640,3630,3
|
|
20240425,145300,143990775,3620,3620,3620,3620,0
|
|
20240425,145200,143990775,3620,3620,3620,3620,0
|
|
20240425,145100,143990775,3620,3620,3620,3620,0
|
|
20240425,145000,143990775,3620,3620,3620,3620,0
|
|
20240425,144900,143990775,3620,3620,3620,3620,0
|
|
20240425,144800,143990775,3620,3620,3620,3620,0
|
|
20240425,144700,143990775,3620,3620,3620,3620,195
|
|
20240425,144600,143284875,3620,3620,3620,3620,0
|
|
20240425,144500,143284875,3620,3620,3620,3620,0
|
|
20240425,144400,143284875,3620,3620,3620,3620,0
|
|
20240425,144300,143284875,3620,3620,3620,3620,0
|
|
20240425,144200,143284875,3620,3620,3620,3620,0
|
|
20240425,144100,143284875,3620,3615,3620,3615,101
|
|
20240425,144000,142919260,3620,3620,3620,3620,300
|
|
20240425,143900,141833260,3620,3620,3620,3620,1
|
|
20240425,143800,141829640,3640,3640,3640,3640,0
|
|
20240425,143700,141829640,3640,3640,3640,3640,0
|
|
20240425,143600,141829640,3640,3640,3640,3640,0
|
|
20240425,143500,141829640,3640,3640,3640,3640,0
|
|
20240425,143400,141829640,3640,3640,3640,3640,0
|
|
20240425,143300,141829640,3640,3640,3640,3640,0
|
|
20240425,143200,141829640,3640,3620,3640,3620,1469
|
|
20240425,143100,136504185,3615,3610,3615,3610,2248
|
|
20240425,143000,128380455,3600,3595,3600,3595,650
|
|
20240425,142900,126043355,3590,3590,3590,3590,253
|
|
20240425,142800,125135085,3595,3595,3595,3595,0
|
|
20240425,142700,125135085,3595,3595,3595,3595,8
|
|
20240425,142600,125106325,3595,3595,3595,3595,0
|
|
20240425,142500,125106325,3595,3595,3595,3595,4
|
|
20240425,142400,125091945,3590,3590,3590,3590,0
|
|
20240425,142300,125091945,3590,3595,3595,3590,2
|
|
20240425,142200,125084760,3585,3585,3585,3585,0
|
|
20240425,142100,125084760,3585,3585,3585,3585,0
|
|
20240425,142000,125084760,3585,3585,3585,3585,0
|
|
20240425,141900,125084760,3585,3585,3585,3585,0
|
|
20240425,141800,125084760,3585,3595,3595,3585,640
|
|
20240425,141700,122790300,3595,3595,3595,3595,4
|
|
20240425,141600,122775920,3595,3595,3595,3595,1
|
|
20240425,141500,122772325,3595,3595,3595,3595,0
|
|
20240425,141400,122772325,3595,3595,3595,3595,0
|
|
20240425,141300,122772325,3595,3595,3595,3595,0
|
|
20240425,141200,122772325,3595,3595,3595,3595,0
|
|
20240425,141100,122772325,3595,3595,3595,3595,0
|
|
20240425,141000,122772325,3595,3595,3595,3595,0
|
|
20240425,140900,122772325,3595,3595,3595,3595,0
|
|
20240425,140800,122772325,3595,3595,3595,3595,0
|
|
20240425,140700,122772325,3595,3595,3595,3595,0
|
|
20240425,140600,122772325,3595,3595,3595,3595,28
|
|
20240425,140500,122671665,3595,3585,3595,3585,119
|
|
20240425,140400,122245040,3595,3595,3595,3595,13
|
|
20240425,140300,122198305,3585,3590,3590,3585,358
|
|
20240425,140200,120913415,3590,3590,3590,3590,0
|
|
20240425,140100,120913415,3590,3590,3590,3590,0
|
|
20240425,140000,120913415,3590,3595,3595,3590,1719
|
|
20240425,135900,114739215,3600,3600,3600,3600,0
|
|
20240425,135800,114739215,3600,3600,3600,3600,12
|
|
20240425,135700,114696015,3595,3600,3600,3595,19
|
|
20240425,135600,114627640,3600,3600,3600,3600,0
|
|
20240425,135500,114627640,3600,3600,3600,3600,0
|
|
20240425,135400,114627640,3600,3600,3600,3600,0
|
|
20240425,135300,114627640,3600,3600,3600,3600,0
|
|
20240425,135200,114627640,3600,3600,3600,3600,0
|
|
20240425,135100,114627640,3600,3600,3600,3600,0
|
|
20240425,135000,114627640,3600,3600,3600,3600,0
|
|
20240425,134900,114627640,3600,3600,3600,3600,0
|
|
20240425,134800,114627640,3600,3600,3600,3600,0
|
|
20240425,134700,114627640,3600,3600,3600,3600,1
|
|
20240425,134600,114624040,3600,3600,3600,3600,0
|
|
20240425,134500,114624040,3600,3600,3600,3600,0
|
|
20240425,134400,114624040,3600,3600,3600,3600,319
|
|
20240425,134300,113475640,3605,3605,3605,3605,110
|
|
20240425,134200,113079090,3610,3610,3610,3610,491
|
|
20240425,134100,111306580,3615,3615,3615,3615,0
|
|
20240425,134000,111306580,3615,3615,3615,3615,15
|
|
20240425,133900,111252355,3615,3615,3615,3615,0
|
|
20240425,133800,111252355,3615,3615,3615,3615,0
|
|
20240425,133700,111252355,3615,3615,3615,3615,0
|
|
20240425,133600,111252355,3615,3615,3615,3615,80
|
|
20240425,133500,110963155,3615,3615,3615,3615,3
|
|
20240425,133400,110952310,3630,3620,3630,3620,200
|
|
20240425,133300,110228300,3610,3610,3610,3610,520
|
|
20240425,133200,108351100,3610,3610,3610,3610,0
|
|
20240425,133100,108351100,3610,3610,3610,3610,0
|
|
20240425,133000,108351100,3610,3610,3610,3610,1
|
|
20240425,132900,108347490,3620,3620,3620,3620,0
|
|
20240425,132800,108347490,3620,3620,3620,3620,0
|
|
20240425,132700,108347490,3620,3620,3620,3620,0
|
|
20240425,132600,108347490,3620,3620,3620,3620,0
|
|
20240425,132500,108347490,3620,3620,3620,3620,0
|
|
20240425,132400,108347490,3620,3610,3620,3610,10
|
|
20240425,132300,108311300,3620,3610,3620,3610,30
|
|
20240425,132200,108202710,3600,3600,3600,3600,0
|
|
20240425,132100,108202710,3600,3600,3600,3600,0
|
|
20240425,132000,108202710,3600,3600,3600,3600,1000
|
|
20240425,131900,104602710,3600,3615,3615,3600,685
|
|
20240425,131800,102131815,3620,3620,3620,3620,0
|
|
20240425,131700,102131815,3620,3620,3620,3620,0
|
|
20240425,131600,102131815,3620,3620,3620,3620,25
|
|
20240425,131500,102041315,3615,3615,3615,3615,0
|
|
20240425,131400,102041315,3615,3615,3615,3615,0
|
|
20240425,131300,102041315,3615,3615,3615,3615,0
|
|
20240425,131200,102041315,3615,3615,3615,3615,0
|
|
20240425,131100,102041315,3615,3615,3615,3615,0
|
|
20240425,131000,102041315,3615,3615,3615,3615,111
|
|
20240425,130900,101640050,3620,3620,3620,3620,0
|
|
20240425,130800,101640050,3620,3620,3620,3620,0
|
|
20240425,130700,101640050,3620,3615,3620,3615,2
|
|
20240425,130600,101632815,3620,3620,3620,3610,5252
|
|
20240425,130500,82662415,3620,3620,3620,3620,0
|
|
20240425,130400,82662415,3620,3620,3620,3620,0
|
|
20240425,130300,82662415,3620,3620,3620,3620,0
|
|
20240425,130200,82662415,3620,3620,3620,3620,0
|
|
20240425,130100,82662415,3620,3620,3620,3620,0
|
|
20240425,130000,82662415,3620,3625,3625,3620,248
|
|
20240425,125900,81764140,3620,3620,3620,3620,0
|
|
20240425,125800,81764140,3620,3620,3620,3620,0
|
|
20240425,125700,81764140,3620,3620,3620,3620,0
|
|
20240425,125600,81764140,3620,3620,3620,3620,0
|
|
20240425,125500,81764140,3620,3620,3620,3620,0
|
|
20240425,125400,81764140,3620,3620,3620,3620,0
|
|
20240425,125300,81764140,3620,3620,3620,3620,0
|
|
20240425,125200,81764140,3620,3620,3620,3620,0
|
|
20240425,125100,81764140,3620,3620,3620,3620,152
|
|
20240425,125000,81213900,3620,3640,3640,3620,171
|
|
20240425,124900,80594360,3645,3645,3645,3645,0
|
|
20240425,124800,80594360,3645,3645,3645,3645,0
|
|
20240425,124700,80594360,3645,3645,3645,3645,0
|
|
20240425,124600,80594360,3645,3630,3645,3630,120
|
|
20240425,124500,80157835,3615,3615,3615,3615,0
|
|
20240425,124400,80157835,3615,3615,3615,3615,0
|
|
20240425,124300,80157835,3615,3615,3615,3615,0
|
|
20240425,124200,80157835,3615,3615,3615,3615,0
|
|
20240425,124100,80157835,3615,3620,3620,3615,392
|
|
20240425,124000,78740435,3620,3620,3620,3620,1806
|
|
20240425,123900,72202715,3620,3625,3625,3620,742
|
|
20240425,123800,69515665,3625,3630,3630,3625,605
|
|
20240425,123700,67321740,3630,3630,3630,3630,315
|
|
20240425,123600,66178290,3630,3655,3655,3630,421
|
|
20240425,123500,64649700,3670,3670,3670,3670,0
|
|
20240425,123400,64649700,3670,3630,3670,3630,521
|
|
20240425,123300,62744530,3625,3615,3625,3615,1911
|
|
20240425,123200,55830690,3615,3615,3615,3615,286
|
|
20240425,123100,54796800,3615,3615,3615,3615,5
|
|
20240425,123000,54778725,3600,3600,3615,3600,1138
|
|
20240425,122900,50674140,3615,3600,3615,3600,449
|
|
20240425,122800,49057725,3600,3600,3600,3600,0
|
|
20240425,122700,49057725,3600,3600,3600,3600,0
|
|
20240425,122600,49057725,3600,3600,3600,3600,0
|
|
20240425,122500,49057725,3600,3600,3600,3600,0
|
|
20240425,122400,49057725,3600,3600,3600,3600,0
|
|
20240425,122300,49057725,3600,3600,3600,3600,0
|
|
20240425,122200,49057725,3600,3600,3600,3600,0
|
|
20240425,122100,49057725,3600,3600,3600,3600,91
|
|
20240425,122000,48730125,3600,3615,3615,3600,5897
|
|
20240425,121900,27488880,3615,3615,3620,3615,161
|
|
20240425,121800,26906640,3625,3625,3625,3625,0
|
|
20240425,121700,26906640,3625,3625,3625,3625,0
|
|
20240425,121600,26906640,3625,3625,3625,3625,0
|
|
20240425,121500,26906640,3625,3625,3625,3625,0
|
|
20240425,121400,26906640,3625,3625,3625,3625,0
|
|
20240425,121300,26906640,3625,3625,3625,3625,0
|
|
20240425,121200,26906640,3625,3625,3625,3625,0
|
|
20240425,121100,26906640,3625,3625,3625,3625,0
|
|
20240425,121000,26906640,3625,3625,3625,3625,0
|
|
20240425,120900,26906640,3625,3620,3625,3620,200
|
|
20240425,120800,26182635,3620,3620,3620,3620,54
|
|
20240425,120700,25987155,3620,3620,3620,3620,9
|
|
20240425,120600,25954575,3625,3625,3625,3625,0
|
|
20240425,120500,25954575,3625,3625,3625,3625,0
|
|
20240425,120400,25954575,3625,3625,3625,3625,0
|
|
20240425,120300,25954575,3625,3625,3625,3625,0
|
|
20240425,120200,25954575,3625,3625,3625,3625,3
|
|
20240425,120100,25943700,3625,3625,3625,3625,34
|
|
20240425,120000,25820450,3625,3625,3625,3625,0
|
|
20240425,115900,25820450,3625,3625,3625,3625,0
|
|
20240425,115800,25820450,3625,3625,3625,3625,0
|
|
20240425,115700,25820450,3625,3625,3625,3625,0
|
|
20240425,115600,25820450,3625,3625,3625,3625,10
|
|
20240425,115500,25784200,3625,3625,3625,3625,0
|
|
20240425,115400,25784200,3625,3615,3625,3615,248
|
|
20240425,115300,24887670,3615,3620,3620,3615,243
|
|
20240425,115200,24008100,3625,3625,3625,3625,0
|
|
20240425,115100,24008100,3625,3625,3625,3625,1
|
|
20240425,115000,24004475,3620,3620,3620,3620,126
|
|
20240425,114900,23548355,3620,3620,3620,3620,0
|
|
20240425,114800,23548355,3620,3620,3620,3620,0
|
|
20240425,114700,23548355,3620,3620,3620,3620,0
|
|
20240425,114600,23548355,3620,3620,3620,3620,0
|
|
20240425,114500,23548355,3620,3620,3620,3620,0
|
|
20240425,114400,23548355,3620,3620,3620,3620,403
|
|
20240425,114300,22089495,3620,3620,3620,3620,0
|
|
20240425,114200,22089495,3620,3620,3620,3620,0
|
|
20240425,114100,22089495,3620,3620,3620,3620,0
|
|
20240425,114000,22089495,3620,3620,3620,3620,0
|
|
20240425,113900,22089495,3620,3620,3620,3620,0
|
|
20240425,113800,22089495,3620,3620,3620,3620,1
|
|
20240425,113700,22085875,3620,3620,3620,3620,0
|
|
20240425,113600,22085875,3620,3620,3620,3620,0
|
|
20240425,113500,22085875,3620,3620,3620,3620,0
|
|
20240425,113400,22085875,3620,3620,3620,3620,0
|
|
20240425,113300,22085875,3620,3620,3620,3620,0
|
|
20240425,113200,22085875,3620,3620,3620,3620,0
|
|
20240425,113100,22085875,3620,3620,3620,3620,0
|
|
20240425,113000,22085875,3620,3620,3620,3620,0
|
|
20240425,112900,22085875,3620,3620,3620,3620,0
|
|
20240425,112800,22085875,3620,3620,3620,3620,0
|
|
20240425,112700,22085875,3620,3620,3620,3620,0
|
|
20240425,112600,22085875,3620,3620,3620,3620,0
|
|
20240425,112500,22085875,3620,3620,3620,3620,0
|
|
20240425,112400,22085875,3620,3620,3620,3620,0
|
|
20240425,112300,22085875,3620,3620,3620,3620,0
|
|
20240425,112200,22085875,3620,3620,3620,3620,0
|
|
20240425,112100,22085875,3620,3620,3620,3620,34
|
|
20240425,112000,21962795,3620,3620,3620,3620,0
|
|
20240425,111900,21962795,3620,3620,3620,3620,14
|
|
20240425,111800,21912115,3610,3610,3610,3610,0
|
|
20240425,111700,21912115,3610,3610,3610,3610,0
|
|
20240425,111600,21912115,3610,3610,3610,3610,0
|
|
20240425,111500,21912115,3610,3610,3610,3610,0
|
|
20240425,111400,21912115,3610,3610,3610,3610,0
|
|
20240425,111300,21912115,3610,3610,3610,3610,0
|
|
20240425,111200,21912115,3610,3610,3610,3610,0
|
|
20240425,111100,21912115,3610,3610,3610,3610,0
|
|
20240425,111000,21912115,3610,3610,3610,3610,0
|
|
20240425,110900,21912115,3610,3610,3610,3610,0
|
|
20240425,110800,21912115,3610,3610,3610,3610,70
|
|
20240425,110700,21659415,3625,3625,3625,3625,0
|
|
20240425,110600,21659415,3625,3625,3625,3625,0
|
|
20240425,110500,21659415,3625,3625,3625,3625,0
|
|
20240425,110400,21659415,3625,3625,3625,3625,10
|
|
20240425,110300,21623165,3610,3610,3610,3610,27
|
|
20240425,110200,21525695,3610,3610,3610,3610,0
|
|
20240425,110100,21525695,3610,3610,3610,3610,200
|
|
20240425,110000,20803695,3610,3610,3610,3610,61
|
|
20240425,105900,20583485,3625,3625,3625,3625,0
|
|
20240425,105800,20583485,3625,3625,3625,3625,0
|
|
20240425,105700,20583485,3625,3625,3625,3625,0
|
|
20240425,105600,20583485,3625,3625,3625,3625,0
|
|
20240425,105500,20583485,3625,3625,3625,3625,0
|
|
20240425,105400,20583485,3625,3615,3625,3610,26
|
|
20240425,105300,20489585,3610,3610,3610,3610,0
|
|
20240425,105200,20489585,3610,3610,3610,3610,0
|
|
20240425,105100,20489585,3610,3610,3610,3610,0
|
|
20240425,105000,20489585,3610,3610,3610,3610,0
|
|
20240425,104900,20489585,3610,3610,3610,3610,0
|
|
20240425,104800,20489585,3610,3610,3610,3610,0
|
|
20240425,104700,20489585,3610,3610,3610,3610,0
|
|
20240425,104600,20489585,3610,3610,3610,3610,0
|
|
20240425,104500,20489585,3610,3610,3610,3610,0
|
|
20240425,104400,20489585,3610,3610,3610,3610,0
|
|
20240425,104300,20489585,3610,3610,3610,3610,69
|
|
20240425,104200,20240495,3610,3610,3610,3610,0
|
|
20240425,104100,20240495,3610,3610,3610,3610,32
|
|
20240425,104000,20124975,3610,3610,3610,3610,0
|
|
20240425,103900,20124975,3610,3610,3610,3610,0
|
|
20240425,103800,20124975,3610,3610,3610,3610,0
|
|
20240425,103700,20124975,3610,3610,3610,3610,0
|
|
20240425,103600,20124975,3610,3610,3610,3610,5
|
|
20240425,103500,20106925,3610,3610,3610,3610,0
|
|
20240425,103400,20106925,3610,3610,3610,3610,0
|
|
20240425,103300,20106925,3610,3610,3610,3610,0
|
|
20240425,103200,20106925,3610,3610,3610,3610,0
|
|
20240425,103100,20106925,3610,3610,3610,3610,0
|
|
20240425,103000,20106925,3610,3610,3610,3610,0
|
|
20240425,102900,20106925,3610,3610,3610,3610,1
|
|
20240425,102800,20103315,3605,3605,3605,3605,0
|
|
20240425,102700,20103315,3605,3605,3605,3605,0
|
|
20240425,102600,20103315,3605,3605,3605,3605,0
|
|
20240425,102500,20103315,3605,3605,3605,3605,0
|
|
20240425,102400,20103315,3605,3605,3605,3605,0
|
|
20240425,102300,20103315,3605,3605,3605,3605,0
|
|
20240425,102200,20103315,3605,3610,3610,3605,650
|
|
20240425,102100,17759680,3630,3630,3630,3630,0
|
|
20240425,102000,17759680,3630,3630,3630,3630,0
|
|
20240425,101900,17759680,3630,3630,3630,3630,0
|
|
20240425,101800,17759680,3630,3630,3630,3630,0
|
|
20240425,101700,17759680,3630,3630,3630,3630,0
|
|
20240425,101600,17759680,3630,3630,3630,3630,0
|
|
20240425,101500,17759680,3630,3630,3630,3630,0
|
|
20240425,101400,17759680,3630,3630,3630,3630,0
|
|
20240425,101300,17759680,3630,3630,3630,3630,0
|
|
20240425,101200,17759680,3630,3630,3630,3630,0
|
|
20240425,101100,17759680,3630,3605,3630,3605,44
|
|
20240425,101000,17600800,3610,3615,3615,3610,205
|
|
20240425,100900,16860315,3610,3610,3610,3610,0
|
|
20240425,100800,16860315,3610,3610,3610,3610,0
|
|
20240425,100700,16860315,3610,3610,3610,3610,0
|
|
20240425,100600,16860315,3610,3610,3610,3610,0
|
|
20240425,100500,16860315,3610,3610,3610,3610,855
|
|
20240425,100400,13773765,3630,3630,3630,3630,0
|
|
20240425,100300,13773765,3630,3625,3630,3625,44
|
|
20240425,100200,13614055,3630,3630,3630,3630,0
|
|
20240425,100100,13614055,3630,3630,3630,3630,0
|
|
20240425,100000,13614055,3630,3630,3630,3630,0
|
|
20240425,095900,13614055,3630,3630,3630,3630,0
|
|
20240425,095800,13614055,3630,3630,3630,3630,0
|
|
20240425,095700,13614055,3630,3625,3630,3625,5
|
|
20240425,095600,13595915,3610,3610,3610,3610,0
|
|
20240425,095500,13595915,3610,3620,3620,3610,1000
|
|
20240425,095400,9983485,3650,3650,3650,3650,0
|
|
20240425,095300,9983485,3650,3650,3650,3650,1
|
|
20240425,095200,9979835,3625,3625,3625,3625,0
|
|
20240425,095100,9979835,3625,3640,3640,3625,100
|
|
20240425,095000,9616795,3625,3625,3625,3625,0
|
|
20240425,094900,9616795,3625,3625,3625,3625,0
|
|
20240425,094800,9616795,3625,3625,3625,3625,0
|
|
20240425,094700,9616795,3625,3625,3625,3625,0
|
|
20240425,094600,9616795,3625,3625,3625,3625,0
|
|
20240425,094500,9616795,3625,3640,3640,3625,3
|
|
20240425,094400,9605905,3650,3650,3650,3650,0
|
|
20240425,094300,9605905,3650,3625,3650,3625,40
|
|
20240425,094200,9460680,3630,3630,3630,3630,0
|
|
20240425,094100,9460680,3630,3630,3630,3630,0
|
|
20240425,094000,9460680,3630,3645,3645,3630,208
|
|
20240425,093900,8704660,3645,3645,3645,3645,0
|
|
20240425,093800,8704660,3645,3645,3645,3645,65
|
|
20240425,093700,8467735,3645,3645,3645,3645,0
|
|
20240425,093600,8467735,3645,3645,3645,3645,0
|
|
20240425,093500,8467735,3645,3645,3645,3645,0
|
|
20240425,093400,8467735,3645,3645,3645,3645,0
|
|
20240425,093300,8467735,3645,3645,3645,3645,0
|
|
20240425,093200,8467735,3645,3645,3645,3645,1
|
|
20240425,093100,8464090,3650,3650,3650,3650,0
|
|
20240425,093000,8464090,3650,3650,3650,3650,0
|
|
20240425,092900,8464090,3650,3650,3650,3650,0
|
|
20240425,092800,8464090,3650,3640,3650,3640,5
|
|
20240425,092700,8445855,3645,3645,3645,3645,7
|
|
20240425,092600,8420340,3645,3645,3645,3645,200
|
|
20240425,092500,7691340,3650,3650,3650,3650,0
|
|
20240425,092400,7691340,3650,3650,3650,3650,4
|
|
20240425,092300,7676740,3645,3645,3645,3645,1
|
|
20240425,092200,7673095,3660,3660,3660,3660,0
|
|
20240425,092100,7673095,3660,3660,3660,3660,0
|
|
20240425,092000,7673095,3660,3660,3660,3660,0
|
|
20240425,091900,7673095,3660,3645,3660,3645,83
|
|
20240425,091800,7370545,3645,3645,3645,3645,0
|
|
20240425,091700,7370545,3645,3645,3645,3645,600
|
|
20240425,091600,5183545,3660,3650,3660,3645,808
|
|
20240425,091500,2234915,3665,3665,3665,3665,0
|
|
20240425,091400,2234915,3665,3665,3665,3665,0
|
|
20240425,091300,2234915,3665,3665,3665,3665,0
|
|
20240425,091200,2234915,3665,3665,3665,3665,30
|
|
20240425,091100,2124965,3665,3665,3665,3665,19
|
|
20240425,091000,2055330,3665,3665,3665,3665,0
|
|
20240425,090900,2055330,3665,3665,3665,3665,0
|
|
20240425,090800,2055330,3665,3650,3665,3650,45
|
|
20240425,090700,1891005,3665,3665,3665,3665,1
|
|
20240425,090600,1887340,3665,3665,3665,3665,8
|
|
20240425,090500,1858020,3650,3650,3650,3650,15
|
|
20240425,090400,1803270,3650,3650,3650,3650,0
|
|
20240425,090300,1803270,3650,3650,3650,3650,0
|
|
20240425,090200,1803270,3650,3650,3650,3650,0
|
|
20240425,090100,1803270,3650,3650,3650,3650,73
|
|
20240425,090000,1536820,3665,3650,3665,3650,420
|