575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250424,183200,4397529440,17120,17120,17120,17120,15465
|
|
20250424,183100,4397529440,17120,17120,17120,17120,0
|
|
20250424,183000,4397529440,17120,17120,17120,17120,0
|
|
20250424,182900,4397529440,17120,17120,17120,17120,0
|
|
20250424,182800,4397529440,17120,17120,17120,17120,0
|
|
20250424,182700,4397529440,17120,17120,17120,17120,0
|
|
20250424,182600,4397529440,17120,17120,17120,17120,0
|
|
20250424,182500,4397529440,17120,17120,17120,17120,0
|
|
20250424,182400,4397529440,17120,17120,17120,17120,0
|
|
20250424,182300,4397529440,17120,17120,17120,17120,0
|
|
20250424,182200,4397529440,17120,17120,17120,17120,0
|
|
20250424,182100,4397529440,17120,17120,17120,17120,0
|
|
20250424,182000,4397529440,17120,17120,17120,17120,0
|
|
20250424,181900,4397529440,17120,17120,17120,17120,0
|
|
20250424,181800,4397529440,17120,17120,17120,17120,0
|
|
20250424,181700,4397529440,17120,17120,17120,17120,0
|
|
20250424,181600,4397529440,17120,17120,17120,17120,0
|
|
20250424,181500,4397529440,17120,17120,17120,17120,0
|
|
20250424,181400,4397529440,17120,17120,17120,17120,0
|
|
20250424,181300,4397529440,17120,17120,17120,17120,0
|
|
20250424,181200,4397529440,17120,17120,17120,17120,0
|
|
20250424,181100,4397529440,17120,17120,17120,17120,0
|
|
20250424,181000,4397529440,17120,17120,17120,17120,0
|
|
20250424,180900,4397529440,17120,17120,17120,17120,0
|
|
20250424,180800,4397529440,17120,17120,17120,17120,0
|
|
20250424,180700,4397529440,17120,17120,17120,17120,0
|
|
20250424,180600,4397529440,17120,17120,17120,17120,0
|
|
20250424,180500,4397529440,17120,17120,17120,17120,0
|
|
20250424,180400,4397529440,17120,17120,17120,17120,0
|
|
20250424,180300,4397529440,17120,17120,17120,17120,0
|
|
20250424,180200,4397529440,17120,17120,17120,17120,15465
|
|
20250424,180100,4397529440,17120,17120,17120,17120,0
|
|
20250424,180000,4397529440,17120,17120,17120,17120,0
|
|
20250424,175900,4397529440,17120,17120,17120,17120,0
|
|
20250424,175800,4397529440,17120,17120,17120,17120,0
|
|
20250424,175700,4397529440,17120,17120,17120,17120,0
|
|
20250424,175600,4397529440,17120,17120,17120,17120,0
|
|
20250424,175500,4397529440,17120,17120,17120,17120,0
|
|
20250424,175400,4397529440,17120,17120,17120,17120,0
|
|
20250424,175300,4397529440,17120,17120,17120,17120,0
|
|
20250424,175200,4397529440,17120,17120,17120,17120,0
|
|
20250424,175100,4397529440,17120,17120,17120,17120,0
|
|
20250424,175000,4397529440,17120,17120,17120,17120,0
|
|
20250424,174900,4397529440,17120,17120,17120,17120,0
|
|
20250424,174800,4397529440,17120,17120,17120,17120,0
|
|
20250424,174700,4397529440,17120,17120,17120,17120,0
|
|
20250424,174600,4397529440,17120,17120,17120,17120,0
|
|
20250424,174500,4397529440,17120,17120,17120,17120,0
|
|
20250424,174400,4397529440,17120,17120,17120,17120,0
|
|
20250424,174300,4397529440,17120,17120,17120,17120,0
|
|
20250424,174200,4397529440,17120,17120,17120,17120,0
|
|
20250424,174100,4397529440,17120,17120,17120,17120,0
|
|
20250424,174000,4397529440,17120,17120,17120,17120,0
|
|
20250424,173900,4397529440,17120,17120,17120,17120,0
|
|
20250424,173800,4397529440,17120,17120,17120,17120,0
|
|
20250424,173700,4397529440,17120,17120,17120,17120,0
|
|
20250424,173600,4397529440,17120,17120,17120,17120,0
|
|
20250424,173500,4397529440,17120,17120,17120,17120,0
|
|
20250424,173400,4397529440,17120,17120,17120,17120,0
|
|
20250424,173300,4397529440,17120,17120,17120,17120,0
|
|
20250424,173200,4397529440,17120,17120,17120,17120,15465
|
|
20250424,173100,4397529440,17120,17120,17120,17120,0
|
|
20250424,173000,4397529440,17120,17120,17120,17120,0
|
|
20250424,172900,4397529440,17120,17120,17120,17120,0
|
|
20250424,172800,4397529440,17120,17120,17120,17120,0
|
|
20250424,172700,4397529440,17120,17120,17120,17120,0
|
|
20250424,172600,4397529440,17120,17120,17120,17120,0
|
|
20250424,172500,4397529440,17120,17120,17120,17120,0
|
|
20250424,172400,4397529440,17120,17120,17120,17120,0
|
|
20250424,172300,4397529440,17120,17120,17120,17120,0
|
|
20250424,172200,4397529440,17120,17120,17120,17120,0
|
|
20250424,172100,4397529440,17120,17120,17120,17120,0
|
|
20250424,172000,4397529440,17120,17120,17120,17120,0
|
|
20250424,171900,4397529440,17120,17120,17120,17120,0
|
|
20250424,171800,4397529440,17120,17120,17120,17120,0
|
|
20250424,171700,4397529440,17120,17120,17120,17120,0
|
|
20250424,171600,4397529440,17120,17120,17120,17120,0
|
|
20250424,171500,4397529440,17120,17120,17120,17120,0
|
|
20250424,171400,4397529440,17120,17120,17120,17120,0
|
|
20250424,171300,4397529440,17120,17120,17120,17120,0
|
|
20250424,171200,4397529440,17120,17120,17120,17120,0
|
|
20250424,171100,4397529440,17120,17120,17120,17120,0
|
|
20250424,171000,4397529440,17120,17120,17120,17120,0
|
|
20250424,170900,4397529440,17120,17120,17120,17120,0
|
|
20250424,170800,4397529440,17120,17120,17120,17120,0
|
|
20250424,170700,4397529440,17120,17120,17120,17120,0
|
|
20250424,170600,4397529440,17120,17120,17120,17120,0
|
|
20250424,170500,4397529440,17120,17120,17120,17120,0
|
|
20250424,170400,4397529440,17120,17120,17120,17120,0
|
|
20250424,170300,4397529440,17120,17120,17120,17120,0
|
|
20250424,170200,4397529440,17120,17120,17120,17120,15465
|
|
20250424,170100,4397529440,17120,17120,17120,17120,0
|
|
20250424,170000,4397529440,17120,17120,17120,17120,0
|
|
20250424,165900,4397529440,17120,17120,17120,17120,0
|
|
20250424,165800,4397529440,17120,17120,17120,17120,0
|
|
20250424,165700,4397529440,17120,17120,17120,17120,0
|
|
20250424,165600,4397529440,17120,17120,17120,17120,0
|
|
20250424,165500,4397529440,17120,17120,17120,17120,0
|
|
20250424,165400,4397529440,17120,17120,17120,17120,0
|
|
20250424,165300,4397529440,17120,17120,17120,17120,0
|
|
20250424,165200,4397529440,17120,17120,17120,17120,0
|
|
20250424,165100,4397529440,17120,17120,17120,17120,0
|
|
20250424,165000,4397529440,17120,17120,17120,17120,0
|
|
20250424,164900,4397529440,17120,17120,17120,17120,0
|
|
20250424,164800,4397529440,17120,17120,17120,17120,0
|
|
20250424,164700,4397529440,17120,17120,17120,17120,0
|
|
20250424,164600,4397529440,17120,17120,17120,17120,0
|
|
20250424,164500,4397529440,17120,17120,17120,17120,0
|
|
20250424,164400,4397529440,17120,17120,17120,17120,0
|
|
20250424,164300,4397529440,17120,17120,17120,17120,0
|
|
20250424,164200,4397529440,17120,17120,17120,17120,0
|
|
20250424,164100,4397529440,17120,17120,17120,17120,0
|
|
20250424,164000,4397529440,17120,17120,17120,17120,0
|
|
20250424,163900,4397529440,17120,17120,17120,17120,0
|
|
20250424,163800,4397529440,17120,17120,17120,17120,0
|
|
20250424,163700,4397529440,17120,17120,17120,17120,0
|
|
20250424,163600,4397529440,17120,17120,17120,17120,0
|
|
20250424,163500,4397529440,17120,17120,17120,17120,0
|
|
20250424,163400,4397529440,17120,17120,17120,17120,0
|
|
20250424,163300,4397529440,17120,17120,17120,17120,0
|
|
20250424,163200,4397529440,17120,17120,17120,17120,15465
|
|
20250424,163100,4397529440,17120,17120,17120,17120,0
|
|
20250424,163000,4397529440,17120,17120,17120,17120,0
|
|
20250424,162900,4397529440,17120,17120,17120,17120,0
|
|
20250424,162800,4397529440,17120,17120,17120,17120,0
|
|
20250424,162700,4397529440,17120,17120,17120,17120,0
|
|
20250424,162600,4397529440,17120,17120,17120,17120,0
|
|
20250424,162500,4397529440,17120,17120,17120,17120,0
|
|
20250424,162400,4397529440,17120,17120,17120,17120,0
|
|
20250424,162300,4397529440,17120,17120,17120,17120,0
|
|
20250424,162200,4397529440,17120,17120,17120,17120,0
|
|
20250424,162100,4397529440,17120,17120,17120,17120,0
|
|
20250424,162000,4397529440,17120,17120,17120,17120,0
|
|
20250424,161900,4397529440,17120,17120,17120,17120,0
|
|
20250424,161800,4397529440,17120,17120,17120,17120,0
|
|
20250424,161700,4397529440,17120,17120,17120,17120,0
|
|
20250424,161600,4397529440,17120,17120,17120,17120,0
|
|
20250424,161500,4397529440,17120,17120,17120,17120,0
|
|
20250424,161400,4397529440,17120,17120,17120,17120,0
|
|
20250424,161300,4397529440,17120,17120,17120,17120,0
|
|
20250424,161200,4397529440,17120,17120,17120,17120,0
|
|
20250424,161100,4397529440,17120,17120,17120,17120,0
|
|
20250424,161000,4397529440,17120,17120,17120,17120,0
|
|
20250424,160900,4397529440,17120,17120,17120,17120,0
|
|
20250424,160800,4397529440,17120,17120,17120,17120,0
|
|
20250424,160700,4397529440,17120,17120,17120,17120,0
|
|
20250424,160600,4397529440,17120,17120,17120,17120,0
|
|
20250424,160500,4397529440,17120,17120,17120,17120,0
|
|
20250424,160400,4397529440,17120,17120,17120,17120,0
|
|
20250424,160300,4397529440,17120,17120,17120,17120,0
|
|
20250424,160200,4397529440,17120,17120,17120,17120,15465
|
|
20250424,160100,4397529440,17120,17120,17120,17120,0
|
|
20250424,160000,4397529440,17120,17120,17120,17120,0
|
|
20250424,155900,4397529440,17120,17120,17120,17120,0
|
|
20250424,155800,4397529440,17120,17120,17120,17120,0
|
|
20250424,155700,4397529440,17120,17120,17120,17120,0
|
|
20250424,155600,4397529440,17120,17120,17120,17120,0
|
|
20250424,155500,4397529440,17120,17120,17120,17120,0
|
|
20250424,155400,4397529440,17120,17120,17120,17120,0
|
|
20250424,155300,4397529440,17120,17120,17120,17120,0
|
|
20250424,155200,4397529440,17120,17120,17120,17120,0
|
|
20250424,155100,4397529440,17120,17120,17120,17120,0
|
|
20250424,155000,4397529440,17120,17120,17120,17120,0
|
|
20250424,154900,4397529440,17120,17120,17120,17120,0
|
|
20250424,154800,4397529440,17120,17120,17120,17120,0
|
|
20250424,154700,4397529440,17120,17120,17120,17120,0
|
|
20250424,154600,4397529440,17120,17120,17120,17120,0
|
|
20250424,154500,4397529440,17120,17120,17120,17120,0
|
|
20250424,154400,4397529440,17120,17120,17120,17120,0
|
|
20250424,154300,4397529440,17120,17120,17120,17120,0
|
|
20250424,154200,4397529440,17120,17120,17120,17120,0
|
|
20250424,154100,4397529440,17120,17120,17120,17120,0
|
|
20250424,154000,4397529440,17120,17120,17120,17120,0
|
|
20250424,153900,4397529440,17120,17120,17120,17120,0
|
|
20250424,153800,4397529440,17120,17120,17120,17120,0
|
|
20250424,153700,4397529440,17120,17120,17120,17120,0
|
|
20250424,153600,4397529440,17120,17120,17120,17120,0
|
|
20250424,153500,4397529440,17120,17120,17120,17120,0
|
|
20250424,153400,4397529440,17120,17120,17120,17120,0
|
|
20250424,153300,4397529440,17120,17120,17120,17120,0
|
|
20250424,153200,4397529440,17120,17120,17120,17120,15465
|
|
20250424,153100,4397529440,17120,17120,17120,17120,0
|
|
20250424,153000,4397529440,17120,17120,17120,17120,15465
|
|
20250424,152900,4132768640,17110,17110,17110,17110,0
|
|
20250424,152800,4132768640,17110,17110,17110,17110,0
|
|
20250424,152700,4132768640,17110,17110,17110,17110,0
|
|
20250424,152600,4132768640,17110,17110,17110,17110,0
|
|
20250424,152500,4132768640,17110,17110,17110,17110,0
|
|
20250424,152400,4132768640,17110,17110,17110,17110,0
|
|
20250424,152300,4132768640,17110,17110,17110,17110,0
|
|
20250424,152200,4132768640,17110,17110,17110,17110,0
|
|
20250424,152100,4132768640,17110,17110,17110,17110,0
|
|
20250424,152000,4132768640,17110,17110,17110,17110,0
|
|
20250424,151900,4132768640,17110,17110,17120,17110,349
|
|
20250424,151800,4126796120,17110,17120,17130,17110,726
|
|
20250424,151700,4114363760,17130,17140,17140,17120,1733
|
|
20250424,151600,4084678290,17130,17140,17140,17130,494
|
|
20250424,151500,4076214840,17140,17140,17150,17140,354
|
|
20250424,151400,4070146900,17150,17150,17150,17140,126
|
|
20250424,151300,4067986460,17140,17140,17150,17140,419
|
|
20250424,151200,4060803990,17140,17140,17150,17140,160
|
|
20250424,151100,4058061180,17140,17150,17150,17140,123
|
|
20250424,151000,4055951880,17140,17140,17150,17140,616
|
|
20250424,150900,4045390490,17140,17140,17150,17140,334
|
|
20250424,150800,4039664840,17140,17150,17150,17140,312
|
|
20250424,150700,4034316400,17140,17140,17150,17140,128
|
|
20250424,150600,4032121710,17140,17150,17150,17140,418
|
|
20250424,150500,4024953820,17150,17130,17160,17130,1200
|
|
20250424,150400,4004378290,17130,17150,17150,17130,1743
|
|
20250424,150300,3974492190,17150,17150,17160,17150,128
|
|
20250424,150200,3972296600,17150,17160,17170,17150,408
|
|
20250424,150100,3965295610,17150,17160,17170,17150,1981
|
|
20250424,150000,3931301530,17170,17190,17190,17160,399
|
|
20250424,145900,3924450090,17180,17190,17200,17180,643
|
|
20250424,145800,3913395290,17190,17180,17190,17160,515
|
|
20250424,145700,3904549730,17190,17200,17200,17180,421
|
|
20250424,145600,3897313990,17200,17190,17200,17190,597
|
|
20250424,145500,3887050610,17200,17200,17200,17190,909
|
|
20250424,145400,3871422890,17190,17190,17190,17180,380
|
|
20250424,145300,3864892700,17200,17180,17200,17180,260
|
|
20250424,145200,3860423630,17190,17190,17190,17180,1387
|
|
20250424,145100,3836590890,17200,17190,17200,17190,246
|
|
20250424,145000,3832360840,17190,17190,17200,17180,514
|
|
20250424,144900,3823524940,17190,17190,17200,17180,1113
|
|
20250424,144800,3804391170,17190,17190,17190,17180,374
|
|
20250424,144700,3797964400,17190,17180,17190,17180,695
|
|
20250424,144600,3786021250,17180,17190,17190,17180,723
|
|
20250424,144500,3773597540,17180,17180,17190,17180,456
|
|
20250424,144400,3765760750,17190,17180,17190,17180,711
|
|
20250424,144300,3753545270,17180,17190,17190,17180,561
|
|
20250424,144200,3743904320,17180,17180,17190,17170,552
|
|
20250424,144100,3734420220,17180,17180,17190,17180,668
|
|
20250424,144000,3722943220,17170,17190,17190,17170,822
|
|
20250424,143900,3708817630,17180,17190,17190,17180,779
|
|
20250424,143800,3695428310,17190,17200,17200,17180,500
|
|
20250424,143700,3686831640,17200,17200,17200,17190,915
|
|
20250424,143600,3671098770,17200,17200,17210,17190,1469
|
|
20250424,143500,3645834360,17200,17210,17210,17200,576
|
|
20250424,143400,3635924040,17210,17190,17210,17190,358
|
|
20250424,143300,3629766440,17190,17210,17210,17190,781
|
|
20250424,143200,3616336540,17200,17210,17210,17190,895
|
|
20250424,143100,3600940520,17210,17210,17210,17200,320
|
|
20250424,143000,3595433415,17210,17200,17210,17190,859
|
|
20250424,142900,3580657475,17190,17190,17200,17190,391
|
|
20250424,142800,3573933885,17190,17190,17200,17180,1017
|
|
20250424,142700,3556450525,17200,17190,17200,17180,1583
|
|
20250424,142600,3529234165,17190,17200,17200,17180,855
|
|
20250424,142500,3514535555,17190,17170,17200,17170,527
|
|
20250424,142400,3505477385,17170,17170,17180,17170,505
|
|
20250424,142300,3496803515,17180,17170,17180,17170,366
|
|
20250424,142200,3490519255,17170,17180,17180,17160,635
|
|
20250424,142100,3479613725,17170,17170,17180,17170,590
|
|
20250424,142000,3469481815,17170,17160,17180,17160,453
|
|
20250424,141900,3461701475,17160,17160,17180,17160,602
|
|
20250424,141800,3451364285,17170,17170,17190,17170,393
|
|
20250424,141700,3444616095,17170,17170,17170,17150,632
|
|
20250424,141600,3433767320,17190,17180,17190,17150,445
|
|
20250424,141500,3426121130,17160,17150,17160,17150,250
|
|
20250424,141400,3421831320,17160,17160,17180,17150,455
|
|
20250424,141300,3414022590,17160,17160,17170,17150,1137
|
|
20250424,141200,3394511390,17170,17170,17170,17160,490
|
|
20250424,141100,3386098240,17170,17170,17170,17160,316
|
|
20250424,141000,3380672610,17170,17190,17190,17170,556
|
|
20250424,140900,3371121900,17190,17180,17190,17170,273
|
|
20250424,140800,3366431110,17180,17160,17180,17160,279
|
|
20250424,140700,3361639370,17180,17160,17180,17160,513
|
|
20250424,140600,3352831260,17160,17150,17170,17150,405
|
|
20250424,140500,3345880450,17150,17150,17170,17150,352
|
|
20250424,140400,3339840460,17160,17150,17160,17150,361
|
|
20250424,140300,3333645810,17140,17150,17160,17140,271
|
|
20250424,140200,3328996620,17150,17150,17160,17150,385
|
|
20250424,140100,3322391990,17150,17160,17160,17140,278
|
|
20250424,140000,3317622210,17160,17140,17160,17130,492
|
|
20250424,135900,3309186020,17140,17160,17170,17140,837
|
|
20250424,135800,3294823050,17165,17180,17180,17160,371
|
|
20250424,135700,3288450945,17160,17170,17180,17150,314
|
|
20250424,135600,3283061235,17170,17160,17170,17160,301
|
|
20250424,135500,3277894505,17160,17150,17170,17150,350
|
|
20250424,135400,3271887795,17170,17150,17170,17150,350
|
|
20250424,135300,3265882395,17150,17150,17160,17150,214
|
|
20250424,135200,3262210585,17150,17160,17170,17140,969
|
|
20250424,135100,3245579185,17160,17160,17180,17150,550
|
|
20250424,135000,3236139625,17160,17160,17180,17160,511
|
|
20250424,134900,3227366695,17170,17160,17170,17160,321
|
|
20250424,134800,3221855945,17160,17160,17160,17160,208
|
|
20250424,134700,3218286665,17150,17160,17160,17150,502
|
|
20250424,134600,3209674215,17150,17150,17150,17140,327
|
|
20250424,134500,3204066875,17150,17140,17150,17110,1628
|
|
20250424,134400,3176159775,17120,17100,17140,17090,1763
|
|
20250424,134300,3146000925,17110,17110,17110,17100,428
|
|
20250424,134200,3138678435,17100,17100,17100,17090,245
|
|
20250424,134100,3134489025,17100,17100,17100,17090,213
|
|
20250424,134000,3130847825,17100,17080,17100,17080,563
|
|
20250424,133900,3121225205,17100,17090,17100,17080,181
|
|
20250424,133800,3118131295,17090,17090,17090,17080,164
|
|
20250424,133700,3115328730,17080,17090,17090,17080,237
|
|
20250424,133600,3111279060,17090,17090,17100,17060,136
|
|
20250424,133500,3108955090,17090,17080,17090,17070,181
|
|
20250424,133400,3105862810,17080,17070,17080,17060,94
|
|
20250424,133300,3104258270,17060,17070,17070,17050,213
|
|
20250424,133200,3100624450,17070,17080,17080,17050,120
|
|
20250424,133100,3098575730,17080,17080,17080,17050,260
|
|
20250424,133000,3094139300,17070,17070,17070,17060,520
|
|
20250424,132900,3085267250,17080,17070,17080,17060,141
|
|
20250424,132800,3082859660,17050,17050,17070,17050,619
|
|
20250424,132700,3072300860,17060,17070,17080,17060,911
|
|
20250424,132600,3056752710,17070,17070,17070,17060,191
|
|
20250424,132500,3053492480,17070,17060,17080,17060,194
|
|
20250424,132400,3050180290,17070,17080,17090,17060,283
|
|
20250424,132300,3045348080,17080,17060,17080,17060,139
|
|
20250424,132200,3042974730,17060,17080,17080,17060,311
|
|
20250424,132100,3037665890,17080,17080,17090,17070,157
|
|
20250424,132000,3034983740,17080,17060,17080,17050,159
|
|
20250424,131900,3032270900,17060,17050,17060,17050,191
|
|
20250424,131800,3029013040,17050,17040,17060,17040,390
|
|
20250424,131700,3022365390,17040,17090,17090,17040,2181
|
|
20250424,131600,2985130330,17100,17100,17100,17090,243
|
|
20250424,131500,2980975570,17100,17100,17100,17090,175
|
|
20250424,131400,2977983320,17100,17110,17120,17100,853
|
|
20250424,131300,2963393720,17120,17110,17130,17110,139
|
|
20250424,131200,2961014800,17110,17110,17110,17100,109
|
|
20250424,131100,2959149905,17110,17110,17110,17100,655
|
|
20250424,131000,2947943470,17110,17120,17130,17110,663
|
|
20250424,130900,2936593450,17130,17120,17130,17120,94
|
|
20250424,130800,2934983340,17130,17130,17130,17120,101
|
|
20250424,130700,2933253340,17120,17130,17130,17120,281
|
|
20250424,130600,2928440320,17140,17140,17140,17130,92
|
|
20250424,130500,2926863550,17130,17120,17140,17120,185
|
|
20250424,130400,2923694910,17130,17130,17130,17120,129
|
|
20250424,130300,2921485330,17130,17130,17140,17120,96
|
|
20250424,130200,2919840530,17130,17130,17140,17120,136
|
|
20250424,130100,2917510390,17130,17130,17130,17120,131
|
|
20250424,130000,2915266420,17130,17120,17130,17120,104
|
|
20250424,125900,2913485060,17130,17140,17140,17130,318
|
|
20250424,125800,2908036870,17140,17120,17140,17120,169
|
|
20250424,125700,2905141450,17120,17130,17140,17120,71
|
|
20250424,125600,2903925270,17130,17130,17140,17120,213
|
|
20250424,125500,2900276670,17130,17110,17130,17110,529
|
|
20250424,125400,2891215960,17120,17110,17120,17110,71
|
|
20250424,125300,2890000960,17110,17120,17120,17110,9
|
|
20250424,125200,2889846960,17110,17130,17140,17110,410
|
|
20250424,125100,2882823450,17130,17110,17130,17100,790
|
|
20250424,125000,2869301680,17100,17110,17110,17100,72
|
|
20250424,124900,2868069920,17100,17110,17110,17100,54
|
|
20250424,124800,2867146040,17110,17100,17110,17100,273
|
|
20250424,124700,2862477610,17110,17100,17110,17100,14
|
|
20250424,124600,2862238200,17110,17100,17110,17100,394
|
|
20250424,124500,2855497360,17100,17120,17120,17100,243
|
|
20250424,124400,2851338540,17120,17110,17120,17110,141
|
|
20250424,124300,2848925740,17110,17110,17110,17100,221
|
|
20250424,124200,2845144500,17100,17110,17110,17100,436
|
|
20250424,124100,2837684610,17100,17120,17120,17100,68
|
|
20250424,124000,2836521270,17120,17110,17120,17110,116
|
|
20250424,123900,2834536030,17110,17120,17120,17110,308
|
|
20250424,123800,2829263120,17120,17120,17120,17110,61
|
|
20250424,123700,2828218980,17110,17120,17120,17110,216
|
|
20250424,123600,2824521940,17120,17110,17120,17110,165
|
|
20250424,123500,2821697280,17110,17140,17140,17110,722
|
|
20250424,123400,2809330280,17130,17150,17150,17130,3950
|
|
20250424,123300,2741624750,17140,17150,17150,17140,424
|
|
20250424,123200,2734355130,17150,17150,17160,17140,131
|
|
20250424,123100,2732108500,17160,17160,17160,17160,174
|
|
20250424,123000,2729122660,17160,17160,17170,17150,150
|
|
20250424,122900,2726548160,17160,17160,17170,17160,161
|
|
20250424,122800,2723785350,17150,17150,17150,17140,59
|
|
20250424,122700,2722773550,17140,17140,17150,17140,773
|
|
20250424,122600,2709516760,17150,17160,17180,17150,707
|
|
20250424,122500,2697386660,17190,17180,17190,17170,877
|
|
20250424,122400,2682321110,17190,17180,17190,17180,141
|
|
20250424,122300,2679897850,17190,17180,17190,17180,82
|
|
20250424,122200,2678488400,17190,17190,17190,17180,192
|
|
20250424,122100,2675188060,17190,17190,17190,17190,308
|
|
20250424,122000,2669893540,17180,17200,17200,17180,81
|
|
20250424,121900,2668500620,17180,17180,17200,17170,645
|
|
20250424,121800,2657420100,17170,17180,17180,17170,127
|
|
20250424,121700,2655238840,17170,17200,17200,17170,70
|
|
20250424,121600,2654034930,17210,17200,17210,17170,351
|
|
20250424,121500,2648002390,17200,17210,17210,17200,360
|
|
20250424,121400,2641809450,17210,17210,17220,17200,340
|
|
20250424,121300,2635959710,17210,17220,17220,17200,232
|
|
20250424,121200,2631967760,17190,17190,17190,17180,375
|
|
20250424,121100,2625521630,17180,17210,17220,17180,1240
|
|
20250424,121000,2604206600,17210,17220,17220,17210,163
|
|
20250424,120900,2601400390,17220,17220,17220,17220,418
|
|
20250424,120800,2594202430,17210,17210,17210,17200,307
|
|
20250424,120700,2588918970,17210,17210,17220,17210,333
|
|
20250424,120600,2583185570,17210,17225,17225,17210,961
|
|
20250424,120500,2566638065,17230,17230,17230,17220,75
|
|
20250424,120400,2565345880,17220,17230,17230,17220,457
|
|
20250424,120300,2557473990,17230,17240,17240,17230,308
|
|
20250424,120200,2552166470,17240,17230,17240,17220,303
|
|
20250424,120100,2546945560,17240,17230,17240,17230,426
|
|
20250424,120000,2539602160,17230,17230,17230,17220,322
|
|
20250424,115900,2534056240,17230,17220,17230,17220,112
|
|
20250424,115800,2532126940,17230,17230,17230,17220,271
|
|
20250424,115700,2527457640,17230,17230,17230,17230,102
|
|
20250424,115600,2525700180,17220,17230,17230,17220,1232
|
|
20250424,115500,2504474720,17230,17230,17230,17220,242
|
|
20250424,115400,2500306150,17220,17210,17220,17210,321
|
|
20250424,115300,2494778590,17210,17220,17220,17210,812
|
|
20250424,115200,2480798590,17220,17210,17220,17210,114
|
|
20250424,115100,2478835990,17210,17200,17210,17200,732
|
|
20250424,115000,2466238810,17210,17200,17210,17200,561
|
|
20250424,114900,2456587590,17190,17200,17200,17190,87
|
|
20250424,114800,2455091380,17200,17200,17210,17190,868
|
|
20250424,114700,2440161360,17200,17200,17200,17190,39
|
|
20250424,114600,2439490610,17200,17190,17200,17190,949
|
|
20250424,114500,2423168610,17190,17190,17200,17190,262
|
|
20250424,114400,2418664150,17190,17200,17200,17190,170
|
|
20250424,114300,2415741030,17190,17190,17200,17190,61
|
|
20250424,114200,2414692430,17180,17190,17190,17180,248
|
|
20250424,114100,2410429370,17190,17200,17210,17190,297
|
|
20250424,114000,2405321030,17200,17190,17200,17180,496
|
|
20250424,113900,2396792980,17190,17190,17200,17190,106
|
|
20250424,113800,2394969890,17200,17220,17230,17190,942
|
|
20250424,113700,2378751540,17220,17220,17230,17220,154
|
|
20250424,113600,2376099000,17230,17220,17230,17220,346
|
|
20250424,113500,2370138940,17220,17200,17220,17200,2846
|
|
20250424,113400,2321146940,17190,17200,17200,17180,928
|
|
20250424,113300,2305194350,17200,17200,17200,17190,152
|
|
20250424,113200,2302580490,17200,17200,17210,17200,221
|
|
20250424,113100,2298778550,17210,17190,17210,17190,1942
|
|
20250424,113000,2265376180,17200,17190,17200,17180,3235
|
|
20250424,112900,2209751230,17190,17180,17190,17180,123
|
|
20250424,112800,2207637340,17180,17200,17210,17180,642
|
|
20250424,112700,2196597840,17210,17180,17210,17180,1979
|
|
20250424,112600,2162567350,17170,17180,17180,17170,309
|
|
20250424,112500,2157261780,17170,17170,17180,17170,68
|
|
20250424,112400,2156093720,17180,17180,17180,17170,504
|
|
20250424,112300,2147435080,17170,17175,17175,17170,479
|
|
20250424,112200,2139210535,17180,17170,17180,17170,78
|
|
20250424,112100,2137870655,17170,17170,17170,17160,278
|
|
20250424,112000,2133098595,17180,17180,17180,17170,211
|
|
20250424,111900,2129473995,17160,17150,17180,17150,482
|
|
20250424,111800,2121199205,17160,17150,17160,17140,1893
|
|
20250424,111700,2088749865,17160,17150,17160,17140,103
|
|
20250424,111600,2086983675,17140,17160,17160,17120,5215
|
|
20250424,111500,1997555475,17170,17160,17170,17160,1007
|
|
20250424,111400,1980267455,17160,17150,17160,17150,36
|
|
20250424,111300,1979649985,17140,17145,17150,17140,566
|
|
20250424,111200,1969945490,17140,17150,17150,17140,109
|
|
20250424,111100,1968076655,17150,17150,17160,17150,804
|
|
20250424,111000,1954287295,17150,17160,17170,17150,458
|
|
20250424,110900,1946429675,17170,17170,17170,17160,130
|
|
20250424,110800,1944197655,17170,17190,17190,17170,316
|
|
20250424,110700,1938769715,17180,17190,17210,17170,598
|
|
20250424,110600,1928480695,17190,17180,17190,17180,149
|
|
20250424,110500,1925919675,17180,17180,17180,17170,761
|
|
20250424,110400,1912852055,17190,17180,17190,17180,176
|
|
20250424,110300,1909826885,17190,17180,17190,17170,273
|
|
20250424,110200,1905138585,17200,17210,17210,17190,689
|
|
20250424,110100,1893284735,17220,17220,17230,17200,1000
|
|
20250424,110000,1876062305,17220,17190,17220,17180,3073
|
|
20250424,105900,1823230245,17190,17180,17190,17180,423
|
|
20250424,105800,1815960935,17200,17180,17200,17170,613
|
|
20250424,105700,1805427385,17180,17190,17210,17170,2450
|
|
20250424,105600,1763350495,17190,17190,17230,17190,4476
|
|
20250424,105500,1686291875,17190,17180,17200,17180,1526
|
|
20250424,105400,1660056655,17200,17170,17200,17160,2094
|
|
20250424,105300,1624068255,17180,17190,17190,17170,309
|
|
20250424,105200,1618759275,17190,17180,17190,17180,686
|
|
20250424,105100,1606968025,17190,17150,17200,17130,3430
|
|
20250424,105000,1548040035,17150,17160,17190,17150,895
|
|
20250424,104900,1532683545,17190,17150,17190,17150,4581
|
|
20250424,104800,1454049595,17160,17080,17160,17080,9655
|
|
20250424,104700,1288887435,17080,17060,17080,17060,1401
|
|
20250424,104600,1264968985,17060,17060,17060,17050,480
|
|
20250424,104500,1256782375,17050,17080,17080,17050,2856
|
|
20250424,104400,1208082965,17030,17030,17080,17000,5173
|
|
20250424,104300,1119897665,17030,17020,17040,17000,275
|
|
20250424,104200,1115217125,17020,16980,17030,16980,1791
|
|
20250424,104100,1084739505,16990,16980,16990,16980,445
|
|
20250424,104000,1077179155,16980,16980,16990,16980,284
|
|
20250424,103900,1072355885,16990,16990,16990,16980,562
|
|
20250424,103800,1062810665,16990,16960,17000,16950,712
|
|
20250424,103700,1050724305,16980,16960,16980,16950,254
|
|
20250424,103600,1046414355,16960,16920,16960,16920,275
|
|
20250424,103500,1041758565,16910,16920,16925,16910,291
|
|
20250424,103400,1036834920,16920,16940,16940,16920,153
|
|
20250424,103300,1034245160,16930,16930,16930,16930,284
|
|
20250424,103200,1029437040,16930,16950,16960,16930,1227
|
|
20250424,103100,1008657260,16950,16970,16970,16950,100
|
|
20250424,103000,1006962030,16940,16930,16940,16930,149
|
|
20250424,102900,1004438150,16930,16930,16940,16920,63
|
|
20250424,102800,1003371630,16940,16910,16950,16910,1706
|
|
20250424,102700,974460570,16900,16890,16910,16890,580
|
|
20250424,102600,964657100,16890,16850,16890,16850,259
|
|
20250424,102500,960288270,16850,16860,16860,16850,16
|
|
20250424,102400,960018660,16860,16850,16860,16850,290
|
|
20250424,102300,955129520,16850,16860,16870,16850,528
|
|
20250424,102200,946231985,16860,16870,16870,16860,1287
|
|
20250424,102100,924531945,16870,16870,16870,16860,186
|
|
20250424,102000,921395045,16860,16870,16870,16860,155
|
|
20250424,101900,918781725,16870,16890,16890,16860,492
|
|
20250424,101800,910481515,16890,16890,16890,16870,166
|
|
20250424,101700,907679395,16870,16850,16890,16850,293
|
|
20250424,101600,902741625,16860,16870,16870,16860,230
|
|
20250424,101500,898862915,16870,16890,16890,16870,184
|
|
20250424,101400,895757735,16870,16870,16880,16860,961
|
|
20250424,101300,879549145,16860,16870,16870,16860,171
|
|
20250424,101200,876664385,16870,16890,16890,16870,419
|
|
20250424,101100,869591915,16880,16880,16880,16880,154
|
|
20250424,101000,866992395,16880,16870,16880,16870,159
|
|
20250424,100900,864308650,16870,16890,16895,16870,190
|
|
20250424,100800,861099685,16890,16870,16890,16870,74
|
|
20250424,100700,859851285,16860,16860,16860,16860,60
|
|
20250424,100600,858839685,16860,16880,16890,16860,407
|
|
20250424,100500,851971875,16880,16890,16900,16880,320
|
|
20250424,100400,846569195,16890,16890,16890,16890,151
|
|
20250424,100300,844018805,16890,16920,16920,16890,937
|
|
20250424,100200,828179905,16910,16925,16925,16910,272
|
|
20250424,100100,823577775,16920,16930,16930,16920,447
|
|
20250424,100000,816010590,16930,16940,16970,16930,178
|
|
20250424,095900,812992650,16940,16960,16970,16940,5613
|
|
20250424,095800,717849180,16970,16970,16980,16960,157
|
|
20250424,095700,715185030,16970,16980,17000,16970,158
|
|
20250424,095600,712503120,16960,16960,16960,16950,165
|
|
20250424,095500,709704740,16940,16920,16940,16920,128
|
|
20250424,095400,707537690,16930,16940,16940,16930,293
|
|
20250424,095300,702576600,16940,16930,16950,16930,240
|
|
20250424,095200,698509450,16930,16950,16950,16930,6
|
|
20250424,095100,698407840,16930,16920,16930,16910,516
|
|
20250424,095000,689676550,16920,16920,16920,16920,37
|
|
20250424,094900,689050510,16920,16930,16930,16920,67
|
|
20250424,094800,687916370,16930,16930,16940,16920,309
|
|
20250424,094700,682685200,16930,16930,16930,16930,59
|
|
20250424,094600,681686330,16930,16930,16930,16920,818
|
|
20250424,094500,667843410,16920,16930,16930,16920,572
|
|
20250424,094400,658159980,16930,16960,16960,16930,559
|
|
20250424,094300,648687910,16950,16930,16950,16930,561
|
|
20250424,094200,639180160,16950,16970,16970,16920,822
|
|
20250424,094100,625239930,16970,16950,16970,16950,531
|
|
20250424,094000,616239460,16950,16930,16950,16920,292
|
|
20250424,093900,611291930,16930,16970,16970,16930,473
|
|
20250424,093800,603271610,16970,16990,17000,16960,812
|
|
20250424,093700,589486680,16990,17010,17010,16990,544
|
|
20250424,093600,580241170,17010,17030,17030,17010,670
|
|
20250424,093500,568842980,17030,17020,17030,17020,225
|
|
20250424,093400,565012380,17030,17030,17030,17030,113
|
|
20250424,093300,563087990,17020,17020,17040,17020,330
|
|
20250424,093200,557468160,17020,17030,17040,17020,808
|
|
20250424,093100,543709390,17020,17040,17040,17020,279
|
|
20250424,093000,538957960,17040,17020,17040,17010,369
|
|
20250424,092900,532677540,17010,17020,17020,17000,345
|
|
20250424,092800,526810320,17010,17010,17020,17010,387
|
|
20250424,092700,520226400,17000,17000,17000,16990,90
|
|
20250424,092600,518696410,17000,16990,17000,16990,282
|
|
20250424,092500,513903320,16990,16990,16990,16990,266
|
|
20250424,092400,509383980,16990,17000,17010,16990,875
|
|
20250424,092300,494509100,17010,17020,17040,17010,1109
|
|
20250424,092200,475634570,17020,17020,17030,17020,239
|
|
20250424,092100,471564760,17040,17060,17060,17020,2725
|
|
20250424,092000,425124010,17060,17080,17080,17060,219
|
|
20250424,091900,421387810,17070,17050,17080,17050,1569
|
|
20250424,091800,394614170,17050,17040,17050,17040,384
|
|
20250424,091700,388067810,17040,17040,17070,17040,297
|
|
20250424,091600,383000780,17040,17040,17070,17040,395
|
|
20250424,091500,376260560,17040,17070,17070,17030,654
|
|
20250424,091400,365098320,17080,17030,17080,17030,1200
|
|
20250424,091300,344616970,17050,17040,17050,17010,1324
|
|
20250424,091200,322074640,17050,17050,17080,17050,614
|
|
20250424,091100,311596620,17050,17020,17070,17020,169
|
|
20250424,091000,308712590,17020,17060,17070,17020,1322
|
|
20250424,090900,286176690,17060,17060,17100,17060,1276
|
|
20250424,090800,264378410,17100,17020,17100,17020,7212
|
|
20250424,090700,141342140,17020,17000,17020,16980,1136
|
|
20250424,090600,122029820,17000,16980,17020,16980,697
|
|
20250424,090500,110178730,16980,16990,17000,16980,228
|
|
20250424,090400,106304270,16990,17010,17010,16980,251
|
|
20250424,090300,102036770,17000,16960,17010,16960,1381
|
|
20250424,090200,78570160,16960,16940,16970,16920,314
|
|
20250424,090100,73243060,16960,16870,16960,16840,1774
|
|
20250424,090000,43272530,16880,16890,16900,16850,2563
|