630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250424,192700,292170255,8200,8200,8200,8200,348
|
|
20250424,192600,292170255,8200,8200,8200,8200,0
|
|
20250424,192500,292170255,8200,8200,8200,8200,0
|
|
20250424,192400,292170255,8200,8200,8200,8200,0
|
|
20250424,192300,292170255,8200,8200,8200,8200,0
|
|
20250424,192200,292170255,8200,8200,8200,8200,0
|
|
20250424,192100,292170255,8200,8200,8200,8200,0
|
|
20250424,192000,292170255,8200,8200,8200,8200,0
|
|
20250424,191900,292170255,8200,8200,8200,8200,0
|
|
20250424,191800,292170255,8200,8200,8200,8200,0
|
|
20250424,191700,292170255,8200,8200,8200,8200,0
|
|
20250424,191600,292170255,8200,8200,8200,8200,0
|
|
20250424,191500,292170255,8200,8200,8200,8200,0
|
|
20250424,191400,292170255,8200,8200,8200,8200,0
|
|
20250424,191300,292170255,8200,8200,8200,8200,0
|
|
20250424,191200,292170255,8200,8200,8200,8200,0
|
|
20250424,191100,292170255,8200,8200,8200,8200,0
|
|
20250424,191000,292170255,8200,8200,8200,8200,0
|
|
20250424,190900,292170255,8200,8200,8200,8200,0
|
|
20250424,190800,292170255,8200,8200,8200,8200,0
|
|
20250424,190700,292170255,8200,8200,8200,8200,0
|
|
20250424,190600,292170255,8200,8200,8200,8200,0
|
|
20250424,190500,292170255,8200,8200,8200,8200,0
|
|
20250424,190400,292170255,8200,8200,8200,8200,0
|
|
20250424,190300,292170255,8200,8200,8200,8200,0
|
|
20250424,190200,292170255,8200,8200,8200,8200,0
|
|
20250424,190100,292170255,8200,8200,8200,8200,0
|
|
20250424,190000,292170255,8200,8200,8200,8200,0
|
|
20250424,185900,292170255,8200,8200,8200,8200,0
|
|
20250424,185800,292170255,8200,8200,8200,8200,0
|
|
20250424,185700,292170255,8200,8200,8200,8200,348
|
|
20250424,185600,292170255,8200,8200,8200,8200,0
|
|
20250424,185500,292170255,8200,8200,8200,8200,0
|
|
20250424,185400,292170255,8200,8200,8200,8200,0
|
|
20250424,185300,292170255,8200,8200,8200,8200,0
|
|
20250424,185200,292170255,8200,8200,8200,8200,0
|
|
20250424,185100,292170255,8200,8200,8200,8200,0
|
|
20250424,185000,292170255,8200,8200,8200,8200,0
|
|
20250424,184900,292170255,8200,8200,8200,8200,0
|
|
20250424,184800,292170255,8200,8200,8200,8200,0
|
|
20250424,184700,292170255,8200,8200,8200,8200,0
|
|
20250424,184600,292170255,8200,8200,8200,8200,0
|
|
20250424,184500,292170255,8200,8200,8200,8200,0
|
|
20250424,184400,292170255,8200,8200,8200,8200,0
|
|
20250424,184300,292170255,8200,8200,8200,8200,0
|
|
20250424,184200,292170255,8200,8200,8200,8200,0
|
|
20250424,184100,292170255,8200,8200,8200,8200,0
|
|
20250424,184000,292170255,8200,8200,8200,8200,0
|
|
20250424,183900,292170255,8200,8200,8200,8200,0
|
|
20250424,183800,292170255,8200,8200,8200,8200,0
|
|
20250424,183700,292170255,8200,8200,8200,8200,0
|
|
20250424,183600,292170255,8200,8200,8200,8200,0
|
|
20250424,183500,292170255,8200,8200,8200,8200,0
|
|
20250424,183400,292170255,8200,8200,8200,8200,0
|
|
20250424,183300,292170255,8200,8200,8200,8200,0
|
|
20250424,183200,292170255,8200,8200,8200,8200,0
|
|
20250424,183100,292170255,8200,8200,8200,8200,0
|
|
20250424,183000,292170255,8200,8200,8200,8200,0
|
|
20250424,182900,292170255,8200,8200,8200,8200,0
|
|
20250424,182800,292170255,8200,8200,8200,8200,0
|
|
20250424,182700,292170255,8200,8200,8200,8200,348
|
|
20250424,182600,292170255,8200,8200,8200,8200,0
|
|
20250424,182500,292170255,8200,8200,8200,8200,0
|
|
20250424,182400,292170255,8200,8200,8200,8200,0
|
|
20250424,182300,292170255,8200,8200,8200,8200,0
|
|
20250424,182200,292170255,8200,8200,8200,8200,0
|
|
20250424,182100,292170255,8200,8200,8200,8200,0
|
|
20250424,182000,292170255,8200,8200,8200,8200,0
|
|
20250424,181900,292170255,8200,8200,8200,8200,0
|
|
20250424,181800,292170255,8200,8200,8200,8200,0
|
|
20250424,181700,292170255,8200,8200,8200,8200,0
|
|
20250424,181600,292170255,8200,8200,8200,8200,0
|
|
20250424,181500,292170255,8200,8200,8200,8200,0
|
|
20250424,181400,292170255,8200,8200,8200,8200,0
|
|
20250424,181300,292170255,8200,8200,8200,8200,0
|
|
20250424,181200,292170255,8200,8200,8200,8200,0
|
|
20250424,181100,292170255,8200,8200,8200,8200,0
|
|
20250424,181000,292170255,8200,8200,8200,8200,0
|
|
20250424,180900,292170255,8200,8200,8200,8200,0
|
|
20250424,180800,292170255,8200,8200,8200,8200,0
|
|
20250424,180700,292170255,8200,8200,8200,8200,0
|
|
20250424,180600,292170255,8200,8200,8200,8200,0
|
|
20250424,180500,292170255,8200,8200,8200,8200,0
|
|
20250424,180400,292170255,8200,8200,8200,8200,0
|
|
20250424,180300,292170255,8200,8200,8200,8200,0
|
|
20250424,180200,292170255,8200,8200,8200,8200,0
|
|
20250424,180100,292170255,8200,8200,8200,8200,0
|
|
20250424,180000,292170255,8200,8200,8200,8200,0
|
|
20250424,175900,292170255,8200,8200,8200,8200,0
|
|
20250424,175800,292170255,8200,8200,8200,8200,0
|
|
20250424,175700,292170255,8200,8200,8200,8200,348
|
|
20250424,175600,292170255,8200,8200,8200,8200,0
|
|
20250424,175500,292170255,8200,8200,8200,8200,0
|
|
20250424,175400,292170255,8200,8200,8200,8200,0
|
|
20250424,175300,292170255,8200,8200,8200,8200,0
|
|
20250424,175200,292170255,8200,8200,8200,8200,0
|
|
20250424,175100,292170255,8200,8200,8200,8200,0
|
|
20250424,175000,292170255,8200,8200,8200,8200,0
|
|
20250424,174900,292170255,8200,8200,8200,8200,0
|
|
20250424,174800,292170255,8200,8200,8200,8200,0
|
|
20250424,174700,292170255,8200,8200,8200,8200,0
|
|
20250424,174600,292170255,8200,8200,8200,8200,0
|
|
20250424,174500,292170255,8200,8200,8200,8200,0
|
|
20250424,174400,292170255,8200,8200,8200,8200,0
|
|
20250424,174300,292170255,8200,8200,8200,8200,0
|
|
20250424,174200,292170255,8200,8200,8200,8200,0
|
|
20250424,174100,292170255,8200,8200,8200,8200,0
|
|
20250424,174000,292170255,8200,8200,8200,8200,0
|
|
20250424,173900,292170255,8200,8200,8200,8200,0
|
|
20250424,173800,292170255,8200,8200,8200,8200,0
|
|
20250424,173700,292170255,8200,8200,8200,8200,0
|
|
20250424,173600,292170255,8200,8200,8200,8200,0
|
|
20250424,173500,292170255,8200,8200,8200,8200,0
|
|
20250424,173400,292170255,8200,8200,8200,8200,0
|
|
20250424,173300,292170255,8200,8200,8200,8200,0
|
|
20250424,173200,292170255,8200,8200,8200,8200,0
|
|
20250424,173100,292170255,8200,8200,8200,8200,0
|
|
20250424,173000,292170255,8200,8200,8200,8200,0
|
|
20250424,172900,292170255,8200,8200,8200,8200,0
|
|
20250424,172800,292170255,8200,8200,8200,8200,0
|
|
20250424,172700,292170255,8200,8200,8200,8200,348
|
|
20250424,172600,292170255,8200,8200,8200,8200,0
|
|
20250424,172500,292170255,8200,8200,8200,8200,0
|
|
20250424,172400,292170255,8200,8200,8200,8200,0
|
|
20250424,172300,292170255,8200,8200,8200,8200,0
|
|
20250424,172200,292170255,8200,8200,8200,8200,0
|
|
20250424,172100,292170255,8200,8200,8200,8200,0
|
|
20250424,172000,292170255,8200,8200,8200,8200,0
|
|
20250424,171900,292170255,8200,8200,8200,8200,0
|
|
20250424,171800,292170255,8200,8200,8200,8200,0
|
|
20250424,171700,292170255,8200,8200,8200,8200,0
|
|
20250424,171600,292170255,8200,8200,8200,8200,0
|
|
20250424,171500,292170255,8200,8200,8200,8200,0
|
|
20250424,171400,292170255,8200,8200,8200,8200,0
|
|
20250424,171300,292170255,8200,8200,8200,8200,0
|
|
20250424,171200,292170255,8200,8200,8200,8200,0
|
|
20250424,171100,292170255,8200,8200,8200,8200,0
|
|
20250424,171000,292170255,8200,8200,8200,8200,0
|
|
20250424,170900,292170255,8200,8200,8200,8200,0
|
|
20250424,170800,292170255,8200,8200,8200,8200,0
|
|
20250424,170700,292170255,8200,8200,8200,8200,0
|
|
20250424,170600,292170255,8200,8200,8200,8200,0
|
|
20250424,170500,292170255,8200,8200,8200,8200,0
|
|
20250424,170400,292170255,8200,8200,8200,8200,0
|
|
20250424,170300,292170255,8200,8200,8200,8200,0
|
|
20250424,170200,292170255,8200,8200,8200,8200,0
|
|
20250424,170100,292170255,8200,8200,8200,8200,0
|
|
20250424,170000,292170255,8200,8200,8200,8200,0
|
|
20250424,165900,292170255,8200,8200,8200,8200,0
|
|
20250424,165800,292170255,8200,8200,8200,8200,0
|
|
20250424,165700,292170255,8200,8200,8200,8200,348
|
|
20250424,165600,292170255,8200,8200,8200,8200,0
|
|
20250424,165500,292170255,8200,8200,8200,8200,0
|
|
20250424,165400,292170255,8200,8200,8200,8200,0
|
|
20250424,165300,292170255,8200,8200,8200,8200,0
|
|
20250424,165200,292170255,8200,8200,8200,8200,0
|
|
20250424,165100,292170255,8200,8200,8200,8200,0
|
|
20250424,165000,292170255,8200,8200,8200,8200,0
|
|
20250424,164900,292170255,8200,8200,8200,8200,0
|
|
20250424,164800,292170255,8200,8200,8200,8200,0
|
|
20250424,164700,292170255,8200,8200,8200,8200,0
|
|
20250424,164600,292170255,8200,8200,8200,8200,0
|
|
20250424,164500,292170255,8200,8200,8200,8200,0
|
|
20250424,164400,292170255,8200,8200,8200,8200,0
|
|
20250424,164300,292170255,8200,8200,8200,8200,0
|
|
20250424,164200,292170255,8200,8200,8200,8200,0
|
|
20250424,164100,292170255,8200,8200,8200,8200,0
|
|
20250424,164000,292170255,8200,8200,8200,8200,0
|
|
20250424,163900,292170255,8200,8200,8200,8200,0
|
|
20250424,163800,292170255,8200,8200,8200,8200,0
|
|
20250424,163700,292170255,8200,8200,8200,8200,0
|
|
20250424,163600,292170255,8200,8200,8200,8200,0
|
|
20250424,163500,292170255,8200,8200,8200,8200,0
|
|
20250424,163400,292170255,8200,8200,8200,8200,0
|
|
20250424,163300,292170255,8200,8200,8200,8200,0
|
|
20250424,163200,292170255,8200,8200,8200,8200,0
|
|
20250424,163100,292170255,8200,8200,8200,8200,0
|
|
20250424,163000,292170255,8200,8200,8200,8200,0
|
|
20250424,162900,292170255,8200,8200,8200,8200,0
|
|
20250424,162800,292170255,8200,8200,8200,8200,0
|
|
20250424,162700,292170255,8200,8200,8200,8200,348
|
|
20250424,162600,292170255,8200,8200,8200,8200,0
|
|
20250424,162500,292170255,8200,8200,8200,8200,0
|
|
20250424,162400,292170255,8200,8200,8200,8200,0
|
|
20250424,162300,292170255,8200,8200,8200,8200,0
|
|
20250424,162200,292170255,8200,8200,8200,8200,0
|
|
20250424,162100,292170255,8200,8200,8200,8200,0
|
|
20250424,162000,292170255,8200,8200,8200,8200,0
|
|
20250424,161900,292170255,8200,8200,8200,8200,0
|
|
20250424,161800,292170255,8200,8200,8200,8200,0
|
|
20250424,161700,292170255,8200,8200,8200,8200,0
|
|
20250424,161600,292170255,8200,8200,8200,8200,0
|
|
20250424,161500,292170255,8200,8200,8200,8200,0
|
|
20250424,161400,292170255,8200,8200,8200,8200,0
|
|
20250424,161300,292170255,8200,8200,8200,8200,0
|
|
20250424,161200,292170255,8200,8200,8200,8200,0
|
|
20250424,161100,292170255,8200,8200,8200,8200,0
|
|
20250424,161000,292170255,8200,8200,8200,8200,0
|
|
20250424,160900,292170255,8200,8200,8200,8200,0
|
|
20250424,160800,292170255,8200,8200,8200,8200,0
|
|
20250424,160700,292170255,8200,8200,8200,8200,0
|
|
20250424,160600,292170255,8200,8200,8200,8200,0
|
|
20250424,160500,292170255,8200,8200,8200,8200,0
|
|
20250424,160400,292170255,8200,8200,8200,8200,0
|
|
20250424,160300,292170255,8200,8200,8200,8200,0
|
|
20250424,160200,292170255,8200,8200,8200,8200,0
|
|
20250424,160100,292170255,8200,8200,8200,8200,0
|
|
20250424,160000,292170255,8200,8200,8200,8200,0
|
|
20250424,155900,292170255,8200,8200,8200,8200,0
|
|
20250424,155800,292170255,8200,8200,8200,8200,0
|
|
20250424,155700,292170255,8200,8200,8200,8200,348
|
|
20250424,155600,292170255,8200,8200,8200,8200,0
|
|
20250424,155500,292170255,8200,8200,8200,8200,0
|
|
20250424,155400,292170255,8200,8200,8200,8200,0
|
|
20250424,155300,292170255,8200,8200,8200,8200,0
|
|
20250424,155200,292170255,8200,8200,8200,8200,0
|
|
20250424,155100,292170255,8200,8200,8200,8200,0
|
|
20250424,155000,292170255,8200,8200,8200,8200,0
|
|
20250424,154900,292170255,8200,8200,8200,8200,0
|
|
20250424,154800,292170255,8200,8200,8200,8200,0
|
|
20250424,154700,292170255,8200,8200,8200,8200,0
|
|
20250424,154600,292170255,8200,8200,8200,8200,0
|
|
20250424,154500,292170255,8200,8200,8200,8200,0
|
|
20250424,154400,292170255,8200,8200,8200,8200,0
|
|
20250424,154300,292170255,8200,8200,8200,8200,0
|
|
20250424,154200,292170255,8200,8200,8200,8200,0
|
|
20250424,154100,292170255,8200,8200,8200,8200,0
|
|
20250424,154000,292170255,8200,8200,8200,8200,0
|
|
20250424,153900,292170255,8200,8200,8200,8200,0
|
|
20250424,153800,292170255,8200,8200,8200,8200,0
|
|
20250424,153700,292170255,8200,8200,8200,8200,0
|
|
20250424,153600,292170255,8200,8200,8200,8200,0
|
|
20250424,153500,292170255,8200,8200,8200,8200,0
|
|
20250424,153400,292170255,8200,8200,8200,8200,0
|
|
20250424,153300,292170255,8200,8200,8200,8200,0
|
|
20250424,153200,292170255,8200,8200,8200,8200,0
|
|
20250424,153100,292170255,8200,8200,8200,8200,0
|
|
20250424,153000,292170255,8200,8200,8200,8200,348
|
|
20250424,152900,289316655,8200,8200,8200,8200,0
|
|
20250424,152800,289316655,8200,8200,8200,8200,0
|
|
20250424,152700,289316655,8200,8200,8200,8200,0
|
|
20250424,152600,289316655,8200,8200,8200,8200,0
|
|
20250424,152500,289316655,8200,8200,8200,8200,0
|
|
20250424,152400,289316655,8200,8200,8200,8200,0
|
|
20250424,152300,289316655,8200,8200,8200,8200,0
|
|
20250424,152200,289316655,8200,8200,8200,8200,0
|
|
20250424,152100,289316655,8200,8200,8200,8200,0
|
|
20250424,152000,289316655,8200,8200,8200,8200,0
|
|
20250424,151900,289316655,8200,8200,8200,8200,0
|
|
20250424,151800,289316655,8200,8200,8200,8200,0
|
|
20250424,151700,289316655,8200,8200,8200,8200,0
|
|
20250424,151600,289316655,8200,8160,8200,8160,100
|
|
20250424,151500,288498925,8160,8160,8160,8160,0
|
|
20250424,151400,288498925,8160,8160,8160,8160,20
|
|
20250424,151300,288335725,8160,8160,8160,8160,0
|
|
20250424,151200,288335725,8160,8160,8160,8160,0
|
|
20250424,151100,288335725,8160,8160,8160,8160,0
|
|
20250424,151000,288335725,8160,8160,8160,8160,0
|
|
20250424,150900,288335725,8160,8160,8160,8160,0
|
|
20250424,150800,288335725,8160,8160,8160,8160,73
|
|
20250424,150700,287740045,8160,8160,8160,8160,929
|
|
20250424,150600,280159405,8160,8160,8160,8160,71
|
|
20250424,150500,279580045,8160,8160,8160,8160,0
|
|
20250424,150400,279580045,8160,8160,8160,8160,1
|
|
20250424,150300,279571885,8180,8160,8180,8160,16
|
|
20250424,150200,279441075,8190,8190,8190,8190,0
|
|
20250424,150100,279441075,8190,8160,8190,8160,25
|
|
20250424,150000,279236935,8160,8160,8160,8160,0
|
|
20250424,145900,279236935,8160,8160,8160,8160,2
|
|
20250424,145800,279220615,8120,8120,8120,8120,0
|
|
20250424,145700,279220615,8120,8120,8120,8120,0
|
|
20250424,145600,279220615,8120,8120,8120,8120,5
|
|
20250424,145500,279180015,8150,8150,8150,8150,820
|
|
20250424,145400,272497015,8160,8160,8160,8160,0
|
|
20250424,145300,272497015,8160,8160,8160,8160,0
|
|
20250424,145200,272497015,8160,8160,8160,8160,0
|
|
20250424,145100,272497015,8160,8160,8160,8160,100
|
|
20250424,145000,271681015,8160,8160,8160,8160,0
|
|
20250424,144900,271681015,8160,8160,8160,8160,0
|
|
20250424,144800,271681015,8160,8160,8160,8160,0
|
|
20250424,144700,271681015,8160,8160,8160,8160,0
|
|
20250424,144600,271681015,8160,8160,8160,8160,13
|
|
20250424,144500,271574935,8160,8160,8160,8160,0
|
|
20250424,144400,271574935,8160,8160,8160,8160,0
|
|
20250424,144300,271574935,8160,8160,8160,8160,0
|
|
20250424,144200,271574935,8160,8160,8160,8160,2
|
|
20250424,144100,271558615,8100,8100,8100,8100,0
|
|
20250424,144000,271558615,8100,8100,8100,8100,1
|
|
20250424,143900,271550515,8110,8130,8160,8110,313
|
|
20250424,143800,269006035,8130,8130,8130,8130,0
|
|
20250424,143700,269006035,8130,8130,8130,8130,0
|
|
20250424,143600,269006035,8130,8130,8130,8130,0
|
|
20250424,143500,269006035,8130,8140,8140,8130,216
|
|
20250424,143400,267249875,8150,8150,8150,8150,1618
|
|
20250424,143300,254063175,8150,8150,8150,8150,0
|
|
20250424,143200,254063175,8150,8150,8150,8150,1
|
|
20250424,143100,254055025,8180,8180,8180,8180,0
|
|
20250424,143000,254055025,8180,8180,8180,8180,6
|
|
20250424,142900,254005945,8150,8150,8150,8150,0
|
|
20250424,142800,254005945,8150,8150,8150,8150,0
|
|
20250424,142700,254005945,8150,8150,8150,8150,0
|
|
20250424,142600,254005945,8150,8150,8150,8150,1
|
|
20250424,142500,253997795,8160,8170,8170,8160,99
|
|
20250424,142400,253189935,8170,8170,8170,8170,98
|
|
20250424,142300,252389275,8170,8170,8170,8170,0
|
|
20250424,142200,252389275,8170,8170,8170,8170,0
|
|
20250424,142100,252389275,8170,8180,8180,8170,258
|
|
20250424,142000,250280345,8180,8180,8180,8180,0
|
|
20250424,141900,250280345,8180,8180,8180,8180,217
|
|
20250424,141800,248505285,8220,8220,8220,8220,0
|
|
20250424,141700,248505285,8220,8220,8220,8220,1
|
|
20250424,141600,248497065,8190,8190,8190,8190,582
|
|
20250424,141500,243730485,8230,8230,8230,8230,1
|
|
20250424,141400,243722255,8200,8200,8210,8200,255
|
|
20250424,141300,241631055,8230,8230,8230,8230,0
|
|
20250424,141200,241631055,8230,8230,8230,8230,6
|
|
20250424,141100,241581675,8230,8210,8230,8210,24
|
|
20250424,141000,241384405,8210,8210,8210,8210,0
|
|
20250424,140900,241384405,8210,8210,8210,8210,13
|
|
20250424,140800,241277675,8200,8200,8200,8200,250
|
|
20250424,140700,239227675,8200,8200,8200,8200,0
|
|
20250424,140600,239227675,8200,8200,8200,8200,5
|
|
20250424,140500,239186675,8190,8190,8190,8190,87
|
|
20250424,140400,238474145,8170,8170,8170,8170,0
|
|
20250424,140300,238474145,8170,8170,8170,8170,0
|
|
20250424,140200,238474145,8170,8170,8170,8170,1000
|
|
20250424,140100,230304145,8170,8170,8170,8170,0
|
|
20250424,140000,230304145,8170,8170,8170,8170,0
|
|
20250424,135900,230304145,8170,8170,8170,8170,0
|
|
20250424,135800,230304145,8170,8160,8170,8160,95
|
|
20250424,135700,229528605,8160,8160,8160,8160,0
|
|
20250424,135600,229528605,8160,8160,8160,8160,0
|
|
20250424,135500,229528605,8160,8160,8160,8160,0
|
|
20250424,135400,229528605,8160,8160,8160,8160,0
|
|
20250424,135300,229528605,8160,8160,8160,8160,1
|
|
20250424,135200,229520445,8170,8170,8170,8170,0
|
|
20250424,135100,229520445,8170,8170,8170,8170,0
|
|
20250424,135000,229520445,8170,8170,8170,8170,0
|
|
20250424,134900,229520445,8170,8170,8170,8170,569
|
|
20250424,134800,224871715,8190,8190,8190,8190,1
|
|
20250424,134700,224863525,8150,8150,8150,8150,1
|
|
20250424,134600,224855375,8210,8210,8210,8210,1
|
|
20250424,134500,224847165,8150,8160,8190,8150,605
|
|
20250424,134400,219899365,8180,8210,8210,8180,954
|
|
20250424,134300,212089695,8230,8230,8230,8230,0
|
|
20250424,134200,212089695,8230,8230,8230,8230,0
|
|
20250424,134100,212089695,8230,8230,8230,8230,0
|
|
20250424,134000,212089695,8230,8230,8230,8230,0
|
|
20250424,133900,212089695,8230,8230,8230,8230,0
|
|
20250424,133800,212089695,8230,8230,8230,8230,0
|
|
20250424,133700,212089695,8230,8230,8230,8230,0
|
|
20250424,133600,212089695,8230,8230,8230,8230,0
|
|
20250424,133500,212089695,8230,8230,8230,8230,1000
|
|
20250424,133400,203859695,8230,8230,8230,8230,0
|
|
20250424,133300,203859695,8230,8230,8230,8230,0
|
|
20250424,133200,203859695,8230,8230,8230,8230,0
|
|
20250424,133100,203859695,8230,8230,8230,8230,30
|
|
20250424,133000,203612795,8230,8230,8230,8230,0
|
|
20250424,132900,203612795,8230,8230,8230,8230,2
|
|
20250424,132800,203596335,8220,8200,8220,8200,210
|
|
20250424,132700,201870335,8190,8190,8190,8190,98
|
|
20250424,132600,201067715,8180,8180,8180,8180,0
|
|
20250424,132500,201067715,8180,8160,8180,8160,1546
|
|
20250424,132400,188436425,8160,8160,8160,8160,0
|
|
20250424,132300,188436425,8160,8160,8160,8160,0
|
|
20250424,132200,188436425,8160,8160,8160,8160,1258
|
|
20250424,132100,178171145,8160,8160,8160,8160,0
|
|
20250424,132000,178171145,8160,8160,8160,8160,38
|
|
20250424,131900,177861065,8160,8130,8160,8130,1744
|
|
20250424,131800,163670655,8130,8130,8130,8130,0
|
|
20250424,131700,163670655,8130,8130,8130,8130,0
|
|
20250424,131600,163670655,8130,8130,8130,8130,0
|
|
20250424,131500,163670655,8130,8130,8130,8130,0
|
|
20250424,131400,163670655,8130,8130,8130,8130,0
|
|
20250424,131300,163670655,8130,8130,8130,8130,0
|
|
20250424,131200,163670655,8130,8130,8130,8130,0
|
|
20250424,131100,163670655,8130,8130,8130,8130,0
|
|
20250424,131000,163670655,8130,8130,8130,8130,0
|
|
20250424,130900,163670655,8130,8130,8130,8130,0
|
|
20250424,130800,163670655,8130,8130,8130,8130,115
|
|
20250424,130700,162735705,8130,8130,8130,8130,0
|
|
20250424,130600,162735705,8130,8130,8130,8130,0
|
|
20250424,130500,162735705,8130,8130,8130,8130,0
|
|
20250424,130400,162735705,8130,8130,8130,8130,0
|
|
20250424,130300,162735705,8130,8130,8130,8130,0
|
|
20250424,130200,162735705,8130,8130,8130,8130,0
|
|
20250424,130100,162735705,8130,8130,8130,8130,0
|
|
20250424,130000,162735705,8130,8130,8130,8130,0
|
|
20250424,125900,162735705,8130,8130,8130,8130,0
|
|
20250424,125800,162735705,8130,8130,8130,8130,0
|
|
20250424,125700,162735705,8130,8130,8130,8130,12
|
|
20250424,125600,162638145,8130,8130,8130,8130,13
|
|
20250424,125500,162532455,8130,8130,8130,8130,0
|
|
20250424,125400,162532455,8130,8130,8130,8130,0
|
|
20250424,125300,162532455,8130,8130,8130,8130,211
|
|
20250424,125200,160817025,8130,8130,8130,8130,0
|
|
20250424,125100,160817025,8130,8130,8130,8130,0
|
|
20250424,125000,160817025,8130,8130,8130,8130,0
|
|
20250424,124900,160817025,8130,8130,8130,8130,0
|
|
20250424,124800,160817025,8130,8130,8130,8130,0
|
|
20250424,124700,160817025,8130,8130,8130,8130,3
|
|
20250424,124600,160792635,8140,8140,8140,8140,0
|
|
20250424,124500,160792635,8140,8140,8140,8140,0
|
|
20250424,124400,160792635,8140,8110,8140,8110,1241
|
|
20250424,124300,150726745,8110,8110,8110,8110,105
|
|
20250424,124200,149875195,8110,8110,8110,8110,206
|
|
20250424,124100,148204535,8110,8110,8110,8110,0
|
|
20250424,124000,148204535,8110,8110,8110,8110,0
|
|
20250424,123900,148204535,8110,8110,8110,8110,0
|
|
20250424,123800,148204535,8110,8110,8110,8110,0
|
|
20250424,123700,148204535,8110,8110,8110,8110,0
|
|
20250424,123600,148204535,8110,8110,8110,8110,0
|
|
20250424,123500,148204535,8110,8110,8110,8110,0
|
|
20250424,123400,148204535,8110,8110,8110,8110,6
|
|
20250424,123300,148155875,8105,8105,8105,8105,1
|
|
20250424,123200,148147770,8110,8110,8110,8110,0
|
|
20250424,123100,148147770,8110,8110,8110,8110,0
|
|
20250424,123000,148147770,8110,8110,8110,8110,0
|
|
20250424,122900,148147770,8110,8110,8110,8110,0
|
|
20250424,122800,148147770,8110,8110,8110,8110,0
|
|
20250424,122700,148147770,8110,8110,8110,8110,0
|
|
20250424,122600,148147770,8110,8110,8110,8110,0
|
|
20250424,122500,148147770,8110,8110,8110,8110,0
|
|
20250424,122400,148147770,8110,8110,8110,8110,0
|
|
20250424,122300,148147770,8110,8110,8110,8110,0
|
|
20250424,122200,148147770,8110,8110,8110,8110,0
|
|
20250424,122100,148147770,8110,8110,8110,8110,0
|
|
20250424,122000,148147770,8110,8110,8110,8110,0
|
|
20250424,121900,148147770,8110,8110,8110,8110,40
|
|
20250424,121800,147823370,8110,8110,8110,8110,0
|
|
20250424,121700,147823370,8110,8110,8110,8110,0
|
|
20250424,121600,147823370,8110,8110,8110,8110,0
|
|
20250424,121500,147823370,8110,8110,8110,8110,40
|
|
20250424,121400,147498970,8090,8090,8090,8090,14
|
|
20250424,121300,147385710,8080,8080,8080,8080,0
|
|
20250424,121200,147385710,8080,8080,8080,8080,0
|
|
20250424,121100,147385710,8080,8080,8080,8080,0
|
|
20250424,121000,147385710,8080,8090,8110,8080,740
|
|
20250424,120900,141396270,8090,8090,8090,8090,0
|
|
20250424,120800,141396270,8090,8090,8090,8090,1
|
|
20250424,120700,141388180,8080,8080,8080,8080,0
|
|
20250424,120600,141388180,8080,8090,8090,8080,203
|
|
20250424,120500,139747910,8090,8090,8090,8090,298
|
|
20250424,120400,137337090,8110,8110,8110,8110,0
|
|
20250424,120300,137337090,8110,8110,8110,8110,0
|
|
20250424,120200,137337090,8110,8110,8110,8110,0
|
|
20250424,120100,137337090,8110,8110,8110,8110,0
|
|
20250424,120000,137337090,8110,8110,8110,8110,0
|
|
20250424,115900,137337090,8110,8110,8110,8110,0
|
|
20250424,115800,137337090,8110,8110,8110,8110,0
|
|
20250424,115700,137337090,8110,8110,8110,8110,0
|
|
20250424,115600,137337090,8110,8110,8110,8110,0
|
|
20250424,115500,137337090,8110,8110,8110,8110,0
|
|
20250424,115400,137337090,8110,8110,8110,8110,0
|
|
20250424,115300,137337090,8110,8110,8110,8110,0
|
|
20250424,115200,137337090,8110,8110,8110,8110,0
|
|
20250424,115100,137337090,8110,8110,8110,8110,9
|
|
20250424,115000,137264100,8110,8110,8110,8110,9
|
|
20250424,114900,137191110,8110,8110,8110,8110,0
|
|
20250424,114800,137191110,8110,8110,8110,8110,0
|
|
20250424,114700,137191110,8110,8110,8110,8110,0
|
|
20250424,114600,137191110,8110,8100,8110,8090,987
|
|
20250424,114500,129192110,8100,8100,8100,8100,0
|
|
20250424,114400,129192110,8100,8110,8110,8100,487
|
|
20250424,114300,125242670,8110,8110,8110,8110,3
|
|
20250424,114200,125218340,8110,8110,8110,8110,6
|
|
20250424,114100,125169680,8110,8110,8110,8110,3
|
|
20250424,114000,125145350,8110,8110,8110,8110,5
|
|
20250424,113900,125104800,8110,8110,8110,8110,0
|
|
20250424,113800,125104800,8110,8110,8110,8110,1
|
|
20250424,113700,125096690,8110,8140,8140,8110,557
|
|
20250424,113600,120567980,8160,8160,8160,8160,0
|
|
20250424,113500,120567980,8160,8160,8160,8160,2
|
|
20250424,113400,120551660,8180,8180,8180,8180,0
|
|
20250424,113300,120551660,8180,8180,8180,8180,0
|
|
20250424,113200,120551660,8180,8180,8180,8180,0
|
|
20250424,113100,120551660,8180,8180,8180,8180,0
|
|
20250424,113000,120551660,8180,8180,8180,8180,0
|
|
20250424,112900,120551660,8180,8180,8180,8180,0
|
|
20250424,112800,120551660,8180,8180,8180,8180,0
|
|
20250424,112700,120551660,8180,8180,8180,8180,0
|
|
20250424,112600,120551660,8180,8180,8180,8180,0
|
|
20250424,112500,120551660,8180,8180,8180,8180,0
|
|
20250424,112400,120551660,8180,8180,8180,8180,0
|
|
20250424,112300,120551660,8180,8180,8180,8180,0
|
|
20250424,112200,120551660,8180,8180,8180,8180,0
|
|
20250424,112100,120551660,8180,8180,8180,8180,24
|
|
20250424,112000,120355340,8180,8180,8180,8180,0
|
|
20250424,111900,120355340,8180,8180,8180,8180,0
|
|
20250424,111800,120355340,8180,8180,8180,8180,0
|
|
20250424,111700,120355340,8180,8180,8180,8180,0
|
|
20250424,111600,120355340,8180,8180,8180,8180,87
|
|
20250424,111500,119643680,8180,8180,8180,8180,0
|
|
20250424,111400,119643680,8180,8180,8180,8180,10
|
|
20250424,111300,119561880,8180,8180,8180,8180,0
|
|
20250424,111200,119561880,8180,8180,8180,8180,0
|
|
20250424,111100,119561880,8180,8180,8180,8180,0
|
|
20250424,111000,119561880,8180,8180,8180,8180,0
|
|
20250424,110900,119561880,8180,8180,8180,8180,0
|
|
20250424,110800,119561880,8180,8180,8180,8180,0
|
|
20250424,110700,119561880,8180,8180,8180,8180,0
|
|
20250424,110600,119561880,8180,8180,8180,8180,0
|
|
20250424,110500,119561880,8180,8180,8180,8180,10
|
|
20250424,110400,119480080,8190,8190,8190,8190,0
|
|
20250424,110300,119480080,8190,8190,8190,8190,0
|
|
20250424,110200,119480080,8190,8190,8190,8190,0
|
|
20250424,110100,119480080,8190,8190,8190,8190,0
|
|
20250424,110000,119480080,8190,8160,8190,8140,337
|
|
20250424,105900,116730370,8200,8190,8200,8160,1024
|
|
20250424,105800,108340380,8190,8170,8190,8160,1296
|
|
20250424,105700,97740790,8190,8190,8190,8190,0
|
|
20250424,105600,97740790,8190,8190,8190,8190,0
|
|
20250424,105500,97740790,8190,8190,8190,8190,0
|
|
20250424,105400,97740790,8190,8190,8190,8190,104
|
|
20250424,105300,96889030,8190,8160,8200,8160,1363
|
|
20250424,105200,85762010,8130,8130,8130,8130,0
|
|
20250424,105100,85762010,8130,8130,8130,8130,0
|
|
20250424,105000,85762010,8130,8130,8130,8130,2
|
|
20250424,104900,85745750,8130,8140,8140,8130,539
|
|
20250424,104800,81358300,8180,8130,8180,8130,1445
|
|
20250424,104700,69607890,8130,8130,8130,8130,0
|
|
20250424,104600,69607890,8130,8130,8130,8130,0
|
|
20250424,104500,69607890,8130,8130,8130,8130,0
|
|
20250424,104400,69607890,8130,8130,8130,8130,20
|
|
20250424,104300,69445290,8090,8090,8090,8090,3
|
|
20250424,104200,69421020,8090,8090,8090,8090,0
|
|
20250424,104100,69421020,8090,8090,8090,8090,0
|
|
20250424,104000,69421020,8090,8090,8090,8090,0
|
|
20250424,103900,69421020,8090,8090,8090,8090,0
|
|
20250424,103800,69421020,8090,8090,8090,8090,3
|
|
20250424,103700,69396750,8130,8130,8130,8130,0
|
|
20250424,103600,69396750,8130,8130,8130,8080,34
|
|
20250424,103500,69120480,8130,8130,8130,8130,0
|
|
20250424,103400,69120480,8130,8130,8130,8130,0
|
|
20250424,103300,69120480,8130,8130,8130,8130,1
|
|
20250424,103200,69112350,8130,8130,8130,8130,0
|
|
20250424,103100,69112350,8130,8130,8130,8130,11
|
|
20250424,103000,69022920,8130,8130,8130,8130,0
|
|
20250424,102900,69022920,8130,8130,8130,8130,0
|
|
20250424,102800,69022920,8130,8130,8130,8130,0
|
|
20250424,102700,69022920,8130,8130,8130,8130,0
|
|
20250424,102600,69022920,8130,8130,8130,8130,0
|
|
20250424,102500,69022920,8130,8100,8130,8080,313
|
|
20250424,102400,66487700,8130,8130,8130,8130,0
|
|
20250424,102300,66487700,8130,8130,8130,8130,1
|
|
20250424,102200,66479570,8130,8130,8130,8130,0
|
|
20250424,102100,66479570,8130,8080,8130,8080,5
|
|
20250424,102000,66439020,8130,8130,8130,8130,0
|
|
20250424,101900,66439020,8130,8080,8130,8080,180
|
|
20250424,101800,64984420,8130,8080,8130,8080,203
|
|
20250424,101700,63343780,8080,8130,8130,8080,24
|
|
20250424,101600,63148760,8080,8080,8080,8080,0
|
|
20250424,101500,63148760,8080,8080,8080,8080,0
|
|
20250424,101400,63148760,8080,8080,8080,8080,1
|
|
20250424,101300,63140680,8130,8130,8130,8130,0
|
|
20250424,101200,63140680,8130,8130,8130,8130,0
|
|
20250424,101100,63140680,8130,8130,8130,8130,0
|
|
20250424,101000,63140680,8130,8130,8130,8130,0
|
|
20250424,100900,63140680,8130,8130,8130,8130,3
|
|
20250424,100800,63116290,8140,8140,8140,8140,0
|
|
20250424,100700,63116290,8140,8110,8140,8080,931
|
|
20250424,100600,55573130,8160,8160,8160,8160,0
|
|
20250424,100500,55573130,8160,8160,8160,8160,0
|
|
20250424,100400,55573130,8160,8160,8160,8160,0
|
|
20250424,100300,55573130,8160,8160,8160,8160,0
|
|
20250424,100200,55573130,8160,8160,8160,8160,0
|
|
20250424,100100,55573130,8160,8160,8160,8160,0
|
|
20250424,100000,55573130,8160,8160,8160,8160,0
|
|
20250424,095900,55573130,8160,8160,8160,8160,0
|
|
20250424,095800,55573130,8160,8160,8160,8160,0
|
|
20250424,095700,55573130,8160,8160,8160,8160,0
|
|
20250424,095600,55573130,8160,8160,8160,8160,0
|
|
20250424,095500,55573130,8160,8160,8160,8160,0
|
|
20250424,095400,55573130,8160,8160,8160,8160,0
|
|
20250424,095300,55573130,8160,8160,8160,8160,0
|
|
20250424,095200,55573130,8160,8120,8160,8110,477
|
|
20250424,095100,51702090,8120,8120,8120,8120,0
|
|
20250424,095000,51702090,8120,8120,8120,8120,0
|
|
20250424,094900,51702090,8120,8120,8120,8120,0
|
|
20250424,094800,51702090,8120,8120,8120,8120,124
|
|
20250424,094700,50695210,8120,8120,8120,8120,37
|
|
20250424,094600,50394770,8120,8120,8120,8120,7
|
|
20250424,094500,50337930,8160,8160,8160,8160,0
|
|
20250424,094400,50337930,8160,8160,8160,8120,384
|
|
20250424,094300,47216450,8130,8180,8180,8130,1190
|
|
20250424,094200,37511520,8170,8170,8170,8170,537
|
|
20250424,094100,33124230,8170,8170,8170,8170,0
|
|
20250424,094000,33124230,8170,8170,8170,8170,225
|
|
20250424,093900,31285980,8170,8140,8170,8140,156
|
|
20250424,093800,30013230,8170,8170,8170,8170,0
|
|
20250424,093700,30013230,8170,8170,8170,8170,0
|
|
20250424,093600,30013230,8170,8170,8170,8170,0
|
|
20250424,093500,30013230,8170,8170,8170,8170,3
|
|
20250424,093400,29988720,8140,8140,8140,8140,0
|
|
20250424,093300,29988720,8140,8140,8140,8140,0
|
|
20250424,093200,29988720,8140,8140,8140,8140,1
|
|
20250424,093100,29980580,8170,8170,8170,8170,134
|
|
20250424,093000,28885800,8130,8140,8170,8130,196
|
|
20250424,092900,27290170,8170,8170,8170,8170,0
|
|
20250424,092800,27290170,8170,8170,8170,8170,0
|
|
20250424,092700,27290170,8170,8180,8180,8170,6
|
|
20250424,092600,27241100,8140,8140,8140,8140,0
|
|
20250424,092500,27241100,8140,8140,8140,8140,0
|
|
20250424,092400,27241100,8140,8150,8190,8140,325
|
|
20250424,092300,24593890,8200,8200,8200,8200,0
|
|
20250424,092200,24593890,8200,8150,8200,8150,52
|
|
20250424,092100,24170040,8200,8200,8200,8140,255
|
|
20250424,092000,22092510,8200,8200,8200,8200,0
|
|
20250424,091900,22092510,8200,8200,8200,8200,2
|
|
20250424,091800,22076110,8150,8150,8150,8150,0
|
|
20250424,091700,22076110,8150,8160,8160,8150,108
|
|
20250424,091600,21195530,8240,8160,8240,8160,155
|
|
20250424,091500,19928710,8250,8160,8250,8160,32
|
|
20250424,091400,19665160,8160,8190,8190,8160,189
|
|
20250424,091300,18120290,8190,8190,8190,8190,60
|
|
20250424,091200,17628890,8200,8200,8200,8200,0
|
|
20250424,091100,17628890,8200,8210,8210,8200,127
|
|
20250424,091000,16586480,8280,8290,8290,8210,204
|
|
20250424,090900,14909380,8290,8300,8300,8290,131
|
|
20250424,090800,13822290,8300,8210,8300,8210,106
|
|
20250424,090700,12942590,8300,8220,8300,8170,424
|
|
20250424,090600,9450690,8200,8200,8200,8200,0
|
|
20250424,090500,9450690,8200,8200,8200,8200,75
|
|
20250424,090400,8835690,8220,8210,8220,8210,4
|
|
20250424,090300,8802820,8160,8200,8220,8160,139
|
|
20250424,090200,7666620,8200,8200,8200,8160,37
|
|
20250424,090100,7364460,8210,8160,8210,8160,774
|
|
20250424,090000,1043970,8130,8160,8160,8130,128
|