648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250424,194500,717841860,9300,9300,9300,9300,1377
|
|
20250424,194400,717841860,9300,9300,9300,9300,0
|
|
20250424,194300,717841860,9300,9300,9300,9300,0
|
|
20250424,194200,717841860,9300,9300,9300,9300,0
|
|
20250424,194100,717841860,9300,9300,9300,9300,0
|
|
20250424,194000,717841860,9300,9300,9300,9300,0
|
|
20250424,193900,717841860,9300,9300,9300,9300,0
|
|
20250424,193800,717841860,9300,9300,9300,9300,0
|
|
20250424,193700,717841860,9300,9300,9300,9300,0
|
|
20250424,193600,717841860,9300,9300,9300,9300,0
|
|
20250424,193500,717841860,9300,9300,9300,9300,0
|
|
20250424,193400,717841860,9300,9300,9300,9300,0
|
|
20250424,193300,717841860,9300,9300,9300,9300,0
|
|
20250424,193200,717841860,9300,9300,9300,9300,0
|
|
20250424,193100,717841860,9300,9300,9300,9300,0
|
|
20250424,193000,717841860,9300,9300,9300,9300,0
|
|
20250424,192900,717841860,9300,9300,9300,9300,0
|
|
20250424,192800,717841860,9300,9300,9300,9300,0
|
|
20250424,192700,717841860,9300,9300,9300,9300,0
|
|
20250424,192600,717841860,9300,9300,9300,9300,0
|
|
20250424,192500,717841860,9300,9300,9300,9300,0
|
|
20250424,192400,717841860,9300,9300,9300,9300,0
|
|
20250424,192300,717841860,9300,9300,9300,9300,0
|
|
20250424,192200,717841860,9300,9300,9300,9300,0
|
|
20250424,192100,717841860,9300,9300,9300,9300,0
|
|
20250424,192000,717841860,9300,9300,9300,9300,0
|
|
20250424,191900,717841860,9300,9300,9300,9300,0
|
|
20250424,191800,717841860,9300,9300,9300,9300,0
|
|
20250424,191700,717841860,9300,9300,9300,9300,0
|
|
20250424,191600,717841860,9300,9300,9300,9300,0
|
|
20250424,191500,717841860,9300,9300,9300,9300,1377
|
|
20250424,191400,717841860,9300,9300,9300,9300,0
|
|
20250424,191300,717841860,9300,9300,9300,9300,0
|
|
20250424,191200,717841860,9300,9300,9300,9300,0
|
|
20250424,191100,717841860,9300,9300,9300,9300,0
|
|
20250424,191000,717841860,9300,9300,9300,9300,0
|
|
20250424,190900,717841860,9300,9300,9300,9300,0
|
|
20250424,190800,717841860,9300,9300,9300,9300,0
|
|
20250424,190700,717841860,9300,9300,9300,9300,0
|
|
20250424,190600,717841860,9300,9300,9300,9300,0
|
|
20250424,190500,717841860,9300,9300,9300,9300,0
|
|
20250424,190400,717841860,9300,9300,9300,9300,0
|
|
20250424,190300,717841860,9300,9300,9300,9300,0
|
|
20250424,190200,717841860,9300,9300,9300,9300,0
|
|
20250424,190100,717841860,9300,9300,9300,9300,0
|
|
20250424,190000,717841860,9300,9300,9300,9300,0
|
|
20250424,185900,717841860,9300,9300,9300,9300,0
|
|
20250424,185800,717841860,9300,9300,9300,9300,0
|
|
20250424,185700,717841860,9300,9300,9300,9300,0
|
|
20250424,185600,717841860,9300,9300,9300,9300,0
|
|
20250424,185500,717841860,9300,9300,9300,9300,0
|
|
20250424,185400,717841860,9300,9300,9300,9300,0
|
|
20250424,185300,717841860,9300,9300,9300,9300,0
|
|
20250424,185200,717841860,9300,9300,9300,9300,0
|
|
20250424,185100,717841860,9300,9300,9300,9300,0
|
|
20250424,185000,717841860,9300,9300,9300,9300,0
|
|
20250424,184900,717841860,9300,9300,9300,9300,0
|
|
20250424,184800,717841860,9300,9300,9300,9300,0
|
|
20250424,184700,717841860,9300,9300,9300,9300,0
|
|
20250424,184600,717841860,9300,9300,9300,9300,0
|
|
20250424,184500,717841860,9300,9300,9300,9300,1377
|
|
20250424,184400,717841860,9300,9300,9300,9300,0
|
|
20250424,184300,717841860,9300,9300,9300,9300,0
|
|
20250424,184200,717841860,9300,9300,9300,9300,0
|
|
20250424,184100,717841860,9300,9300,9300,9300,0
|
|
20250424,184000,717841860,9300,9300,9300,9300,0
|
|
20250424,183900,717841860,9300,9300,9300,9300,0
|
|
20250424,183800,717841860,9300,9300,9300,9300,0
|
|
20250424,183700,717841860,9300,9300,9300,9300,0
|
|
20250424,183600,717841860,9300,9300,9300,9300,0
|
|
20250424,183500,717841860,9300,9300,9300,9300,0
|
|
20250424,183400,717841860,9300,9300,9300,9300,0
|
|
20250424,183300,717841860,9300,9300,9300,9300,0
|
|
20250424,183200,717841860,9300,9300,9300,9300,0
|
|
20250424,183100,717841860,9300,9300,9300,9300,0
|
|
20250424,183000,717841860,9300,9300,9300,9300,0
|
|
20250424,182900,717841860,9300,9300,9300,9300,0
|
|
20250424,182800,717841860,9300,9300,9300,9300,0
|
|
20250424,182700,717841860,9300,9300,9300,9300,0
|
|
20250424,182600,717841860,9300,9300,9300,9300,0
|
|
20250424,182500,717841860,9300,9300,9300,9300,0
|
|
20250424,182400,717841860,9300,9300,9300,9300,0
|
|
20250424,182300,717841860,9300,9300,9300,9300,0
|
|
20250424,182200,717841860,9300,9300,9300,9300,0
|
|
20250424,182100,717841860,9300,9300,9300,9300,0
|
|
20250424,182000,717841860,9300,9300,9300,9300,0
|
|
20250424,181900,717841860,9300,9300,9300,9300,0
|
|
20250424,181800,717841860,9300,9300,9300,9300,0
|
|
20250424,181700,717841860,9300,9300,9300,9300,0
|
|
20250424,181600,717841860,9300,9300,9300,9300,0
|
|
20250424,181500,717841860,9300,9300,9300,9300,1377
|
|
20250424,181400,717841860,9300,9300,9300,9300,0
|
|
20250424,181300,717841860,9300,9300,9300,9300,0
|
|
20250424,181200,717841860,9300,9300,9300,9300,0
|
|
20250424,181100,717841860,9300,9300,9300,9300,0
|
|
20250424,181000,717841860,9300,9300,9300,9300,0
|
|
20250424,180900,717841860,9300,9300,9300,9300,0
|
|
20250424,180800,717841860,9300,9300,9300,9300,0
|
|
20250424,180700,717841860,9300,9300,9300,9300,0
|
|
20250424,180600,717841860,9300,9300,9300,9300,0
|
|
20250424,180500,717841860,9300,9300,9300,9300,0
|
|
20250424,180400,717841860,9300,9300,9300,9300,0
|
|
20250424,180300,717841860,9300,9300,9300,9300,0
|
|
20250424,180200,717841860,9300,9300,9300,9300,0
|
|
20250424,180100,717841860,9300,9300,9300,9300,0
|
|
20250424,180000,717841860,9300,9300,9300,9300,0
|
|
20250424,175900,717841860,9300,9300,9300,9300,0
|
|
20250424,175800,717841860,9300,9300,9300,9300,0
|
|
20250424,175700,717841860,9300,9300,9300,9300,0
|
|
20250424,175600,717841860,9300,9300,9300,9300,0
|
|
20250424,175500,717841860,9300,9300,9300,9300,0
|
|
20250424,175400,717841860,9300,9300,9300,9300,0
|
|
20250424,175300,717841860,9300,9300,9300,9300,0
|
|
20250424,175200,717841860,9300,9300,9300,9300,0
|
|
20250424,175100,717841860,9300,9300,9300,9300,0
|
|
20250424,175000,717841860,9300,9300,9300,9300,0
|
|
20250424,174900,717841860,9300,9300,9300,9300,0
|
|
20250424,174800,717841860,9300,9300,9300,9300,0
|
|
20250424,174700,717841860,9300,9300,9300,9300,0
|
|
20250424,174600,717841860,9300,9300,9300,9300,0
|
|
20250424,174500,717841860,9300,9300,9300,9300,1377
|
|
20250424,174400,717841860,9300,9300,9300,9300,0
|
|
20250424,174300,717841860,9300,9300,9300,9300,0
|
|
20250424,174200,717841860,9300,9300,9300,9300,0
|
|
20250424,174100,717841860,9300,9300,9300,9300,0
|
|
20250424,174000,717841860,9300,9300,9300,9300,0
|
|
20250424,173900,717841860,9300,9300,9300,9300,0
|
|
20250424,173800,717841860,9300,9300,9300,9300,0
|
|
20250424,173700,717841860,9300,9300,9300,9300,0
|
|
20250424,173600,717841860,9300,9300,9300,9300,0
|
|
20250424,173500,717841860,9300,9300,9300,9300,0
|
|
20250424,173400,717841860,9300,9300,9300,9300,0
|
|
20250424,173300,717841860,9300,9300,9300,9300,0
|
|
20250424,173200,717841860,9300,9300,9300,9300,0
|
|
20250424,173100,717841860,9300,9300,9300,9300,0
|
|
20250424,173000,717841860,9300,9300,9300,9300,0
|
|
20250424,172900,717841860,9300,9300,9300,9300,0
|
|
20250424,172800,717841860,9300,9300,9300,9300,0
|
|
20250424,172700,717841860,9300,9300,9300,9300,0
|
|
20250424,172600,717841860,9300,9300,9300,9300,0
|
|
20250424,172500,717841860,9300,9300,9300,9300,0
|
|
20250424,172400,717841860,9300,9300,9300,9300,0
|
|
20250424,172300,717841860,9300,9300,9300,9300,0
|
|
20250424,172200,717841860,9300,9300,9300,9300,0
|
|
20250424,172100,717841860,9300,9300,9300,9300,0
|
|
20250424,172000,717841860,9300,9300,9300,9300,0
|
|
20250424,171900,717841860,9300,9300,9300,9300,0
|
|
20250424,171800,717841860,9300,9300,9300,9300,0
|
|
20250424,171700,717841860,9300,9300,9300,9300,0
|
|
20250424,171600,717841860,9300,9300,9300,9300,0
|
|
20250424,171500,717841860,9300,9300,9300,9300,1377
|
|
20250424,171400,717841860,9300,9300,9300,9300,0
|
|
20250424,171300,717841860,9300,9300,9300,9300,0
|
|
20250424,171200,717841860,9300,9300,9300,9300,0
|
|
20250424,171100,717841860,9300,9300,9300,9300,0
|
|
20250424,171000,717841860,9300,9300,9300,9300,0
|
|
20250424,170900,717841860,9300,9300,9300,9300,0
|
|
20250424,170800,717841860,9300,9300,9300,9300,0
|
|
20250424,170700,717841860,9300,9300,9300,9300,0
|
|
20250424,170600,717841860,9300,9300,9300,9300,0
|
|
20250424,170500,717841860,9300,9300,9300,9300,0
|
|
20250424,170400,717841860,9300,9300,9300,9300,0
|
|
20250424,170300,717841860,9300,9300,9300,9300,0
|
|
20250424,170200,717841860,9300,9300,9300,9300,0
|
|
20250424,170100,717841860,9300,9300,9300,9300,0
|
|
20250424,170000,717841860,9300,9300,9300,9300,0
|
|
20250424,165900,717841860,9300,9300,9300,9300,0
|
|
20250424,165800,717841860,9300,9300,9300,9300,0
|
|
20250424,165700,717841860,9300,9300,9300,9300,0
|
|
20250424,165600,717841860,9300,9300,9300,9300,0
|
|
20250424,165500,717841860,9300,9300,9300,9300,0
|
|
20250424,165400,717841860,9300,9300,9300,9300,0
|
|
20250424,165300,717841860,9300,9300,9300,9300,0
|
|
20250424,165200,717841860,9300,9300,9300,9300,0
|
|
20250424,165100,717841860,9300,9300,9300,9300,0
|
|
20250424,165000,717841860,9300,9300,9300,9300,0
|
|
20250424,164900,717841860,9300,9300,9300,9300,0
|
|
20250424,164800,717841860,9300,9300,9300,9300,0
|
|
20250424,164700,717841860,9300,9300,9300,9300,0
|
|
20250424,164600,717841860,9300,9300,9300,9300,0
|
|
20250424,164500,717841860,9300,9300,9300,9300,1377
|
|
20250424,164400,717841860,9300,9300,9300,9300,0
|
|
20250424,164300,717841860,9300,9300,9300,9300,0
|
|
20250424,164200,717841860,9300,9300,9300,9300,0
|
|
20250424,164100,717841860,9300,9300,9300,9300,0
|
|
20250424,164000,717841860,9300,9300,9300,9300,0
|
|
20250424,163900,717841860,9300,9300,9300,9300,0
|
|
20250424,163800,717841860,9300,9300,9300,9300,0
|
|
20250424,163700,717841860,9300,9300,9300,9300,0
|
|
20250424,163600,717841860,9300,9300,9300,9300,0
|
|
20250424,163500,717841860,9300,9300,9300,9300,0
|
|
20250424,163400,717841860,9300,9300,9300,9300,0
|
|
20250424,163300,717841860,9300,9300,9300,9300,0
|
|
20250424,163200,717841860,9300,9300,9300,9300,0
|
|
20250424,163100,717841860,9300,9300,9300,9300,0
|
|
20250424,163000,717841860,9300,9300,9300,9300,0
|
|
20250424,162900,717841860,9300,9300,9300,9300,0
|
|
20250424,162800,717841860,9300,9300,9300,9300,0
|
|
20250424,162700,717841860,9300,9300,9300,9300,0
|
|
20250424,162600,717841860,9300,9300,9300,9300,0
|
|
20250424,162500,717841860,9300,9300,9300,9300,0
|
|
20250424,162400,717841860,9300,9300,9300,9300,0
|
|
20250424,162300,717841860,9300,9300,9300,9300,0
|
|
20250424,162200,717841860,9300,9300,9300,9300,0
|
|
20250424,162100,717841860,9300,9300,9300,9300,0
|
|
20250424,162000,717841860,9300,9300,9300,9300,0
|
|
20250424,161900,717841860,9300,9300,9300,9300,0
|
|
20250424,161800,717841860,9300,9300,9300,9300,0
|
|
20250424,161700,717841860,9300,9300,9300,9300,0
|
|
20250424,161600,717841860,9300,9300,9300,9300,0
|
|
20250424,161500,717841860,9300,9300,9300,9300,1377
|
|
20250424,161400,717841860,9300,9300,9300,9300,0
|
|
20250424,161300,717841860,9300,9300,9300,9300,0
|
|
20250424,161200,717841860,9300,9300,9300,9300,0
|
|
20250424,161100,717841860,9300,9300,9300,9300,0
|
|
20250424,161000,717841860,9300,9300,9300,9300,0
|
|
20250424,160900,717841860,9300,9300,9300,9300,0
|
|
20250424,160800,717841860,9300,9300,9300,9300,0
|
|
20250424,160700,717841860,9300,9300,9300,9300,0
|
|
20250424,160600,717841860,9300,9300,9300,9300,0
|
|
20250424,160500,717841860,9300,9300,9300,9300,0
|
|
20250424,160400,717841860,9300,9300,9300,9300,0
|
|
20250424,160300,717841860,9300,9300,9300,9300,0
|
|
20250424,160200,717841860,9300,9300,9300,9300,0
|
|
20250424,160100,717841860,9300,9300,9300,9300,0
|
|
20250424,160000,717841860,9300,9300,9300,9300,0
|
|
20250424,155900,717841860,9300,9300,9300,9300,0
|
|
20250424,155800,717841860,9300,9300,9300,9300,0
|
|
20250424,155700,717841860,9300,9300,9300,9300,0
|
|
20250424,155600,717841860,9300,9300,9300,9300,0
|
|
20250424,155500,717841860,9300,9300,9300,9300,0
|
|
20250424,155400,717841860,9300,9300,9300,9300,0
|
|
20250424,155300,717841860,9300,9300,9300,9300,0
|
|
20250424,155200,717841860,9300,9300,9300,9300,0
|
|
20250424,155100,717841860,9300,9300,9300,9300,0
|
|
20250424,155000,717841860,9300,9300,9300,9300,0
|
|
20250424,154900,717841860,9300,9300,9300,9300,0
|
|
20250424,154800,717841860,9300,9300,9300,9300,0
|
|
20250424,154700,717841860,9300,9300,9300,9300,0
|
|
20250424,154600,717841860,9300,9300,9300,9300,0
|
|
20250424,154500,717841860,9300,9300,9300,9300,1377
|
|
20250424,154400,717841860,9300,9300,9300,9300,0
|
|
20250424,154300,717841860,9300,9300,9300,9300,0
|
|
20250424,154200,717841860,9300,9300,9300,9300,0
|
|
20250424,154100,717841860,9300,9300,9300,9300,0
|
|
20250424,154000,717841860,9300,9300,9300,9300,0
|
|
20250424,153900,717841860,9300,9300,9300,9300,0
|
|
20250424,153800,717841860,9300,9300,9300,9300,0
|
|
20250424,153700,717841860,9300,9300,9300,9300,0
|
|
20250424,153600,717841860,9300,9300,9300,9300,0
|
|
20250424,153500,717841860,9300,9300,9300,9300,0
|
|
20250424,153400,717841860,9300,9300,9300,9300,0
|
|
20250424,153300,717841860,9300,9300,9300,9300,0
|
|
20250424,153200,717841860,9300,9300,9300,9300,0
|
|
20250424,153100,717841860,9300,9300,9300,9300,0
|
|
20250424,153000,717841860,9300,9300,9300,9300,1377
|
|
20250424,152900,705035760,9260,9260,9260,9260,0
|
|
20250424,152800,705035760,9260,9260,9260,9260,0
|
|
20250424,152700,705035760,9260,9260,9260,9260,0
|
|
20250424,152600,705035760,9260,9260,9260,9260,0
|
|
20250424,152500,705035760,9260,9260,9260,9260,0
|
|
20250424,152400,705035760,9260,9260,9260,9260,0
|
|
20250424,152300,705035760,9260,9260,9260,9260,0
|
|
20250424,152200,705035760,9260,9260,9260,9260,0
|
|
20250424,152100,705035760,9260,9260,9260,9260,0
|
|
20250424,152000,705035760,9260,9260,9260,9260,0
|
|
20250424,151900,705035760,9260,9240,9260,9240,1433
|
|
20250424,151800,691782250,9260,9240,9260,9230,145
|
|
20250424,151700,690441510,9240,9260,9260,9240,161
|
|
20250424,151600,688951260,9250,9250,9250,9250,267
|
|
20250424,151500,686481510,9230,9230,9250,9230,236
|
|
20250424,151400,684298660,9230,9230,9240,9230,924
|
|
20250424,151300,675768170,9220,9230,9230,9220,337
|
|
20250424,151200,672657830,9230,9230,9230,9230,63
|
|
20250424,151100,672076340,9240,9230,9240,9220,187
|
|
20250424,151000,670350210,9220,9210,9230,9210,154
|
|
20250424,150900,668930600,9210,9240,9240,9210,432
|
|
20250424,150800,664942790,9240,9250,9250,9240,263
|
|
20250424,150700,662510170,9230,9240,9240,9230,159
|
|
20250424,150600,661041090,9260,9260,9260,9260,41
|
|
20250424,150500,660661430,9260,9240,9260,9240,321
|
|
20250424,150400,657693100,9250,9230,9250,9230,252
|
|
20250424,150300,655364830,9220,9220,9220,9220,105
|
|
20250424,150200,654396730,9220,9200,9220,9200,72
|
|
20250424,150100,653733620,9180,9180,9180,9180,0
|
|
20250424,150000,653733620,9180,9180,9180,9180,0
|
|
20250424,145900,653733620,9180,9190,9190,9180,111
|
|
20250424,145800,652713580,9210,9170,9210,9170,37
|
|
20250424,145700,652373160,9160,9200,9200,9160,3768
|
|
20250424,145600,617801370,9230,9230,9250,9190,2597
|
|
20250424,145500,593895450,9250,9220,9250,9220,7
|
|
20250424,145400,593830870,9220,9230,9230,9220,42
|
|
20250424,145300,593443230,9230,9240,9240,9230,59
|
|
20250424,145200,592898100,9230,9230,9230,9230,39
|
|
20250424,145100,592538130,9230,9200,9230,9200,162
|
|
20250424,145000,591044850,9190,9220,9220,9190,1000
|
|
20250424,144900,581846430,9240,9250,9260,9240,402
|
|
20250424,144800,578124180,9240,9240,9240,9240,4
|
|
20250424,144700,578087220,9270,9250,9270,9230,2174
|
|
20250424,144600,557979180,9240,9230,9250,9220,292
|
|
20250424,144500,555283740,9240,9240,9270,9230,993
|
|
20250424,144400,546094850,9240,9220,9240,9220,5
|
|
20250424,144300,546048730,9210,9210,9210,9210,13
|
|
20250424,144200,545929000,9230,9240,9270,9190,8014
|
|
20250424,144100,472018060,9240,9240,9240,9240,1
|
|
20250424,144000,472008820,9250,9240,9250,9230,373
|
|
20250424,143900,468562270,9250,9250,9250,9250,0
|
|
20250424,143800,468562270,9250,9230,9250,9230,4
|
|
20250424,143700,468525330,9240,9240,9240,9240,117
|
|
20250424,143600,467444250,9230,9230,9260,9230,2164
|
|
20250424,143500,447429430,9210,9210,9210,9210,2
|
|
20250424,143400,447411010,9210,9230,9230,9210,1033
|
|
20250424,143300,437891150,9230,9230,9240,9230,116
|
|
20250424,143200,436819640,9220,9230,9230,9220,400
|
|
20250424,143100,433127650,9240,9240,9240,9240,0
|
|
20250424,143000,433127650,9240,9240,9240,9240,0
|
|
20250424,142900,433127650,9240,9240,9240,9240,0
|
|
20250424,142800,433127650,9240,9230,9240,9230,18
|
|
20250424,142700,432961500,9240,9240,9240,9240,35
|
|
20250424,142600,432638100,9240,9240,9240,9240,11
|
|
20250424,142500,432536460,9240,9250,9250,9230,578
|
|
20250424,142400,427197470,9250,9260,9260,9250,212
|
|
20250424,142300,425234440,9260,9260,9270,9260,77
|
|
20250424,142200,424521300,9260,9250,9260,9250,119
|
|
20250424,142100,423419490,9230,9240,9260,9230,511
|
|
20250424,142000,418697560,9250,9250,9250,9250,541
|
|
20250424,141900,413693310,9230,9240,9240,9230,73
|
|
20250424,141800,413019130,9230,9230,9230,9230,0
|
|
20250424,141700,413019130,9230,9240,9240,9230,44
|
|
20250424,141600,412612590,9230,9250,9260,9230,264
|
|
20250424,141500,410171200,9230,9250,9260,9230,217
|
|
20250424,141400,408162530,9260,9240,9260,9240,1617
|
|
20250424,141300,393191390,9210,9200,9260,9200,368
|
|
20250424,141200,389794750,9190,9190,9190,9190,1
|
|
20250424,141100,389785560,9190,9170,9200,9160,269
|
|
20250424,141000,387316190,9160,9190,9200,9160,2849
|
|
20250424,140900,361137810,9200,9190,9200,9170,118
|
|
20250424,140800,360053170,9200,9170,9200,9160,133
|
|
20250424,140700,358830430,9190,9170,9200,9160,259
|
|
20250424,140600,356453980,9170,9120,9170,9110,637
|
|
20250424,140500,350622960,9130,9110,9130,9100,531
|
|
20250424,140400,345775870,9110,9100,9120,9090,71
|
|
20250424,140300,345128770,9100,9110,9110,9090,100
|
|
20250424,140200,344218300,9100,9110,9130,9100,3
|
|
20250424,140100,344190960,9150,9100,9150,9100,51
|
|
20250424,140000,343725120,9110,9100,9130,9100,49
|
|
20250424,135900,343278950,9120,9090,9120,9080,1030
|
|
20250424,135800,333907430,9080,9070,9080,9070,434
|
|
20250424,135700,329966720,9060,9070,9070,9060,38
|
|
20250424,135600,329622130,9070,9070,9070,9070,1
|
|
20250424,135500,329613060,9060,9060,9080,9060,11
|
|
20250424,135400,329513340,9070,9050,9080,9040,38
|
|
20250424,135300,329169290,9030,9030,9030,9030,6
|
|
20250424,135200,329115110,9030,9030,9030,9030,0
|
|
20250424,135100,329115110,9030,9060,9060,9030,465
|
|
20250424,135000,324911500,9050,9060,9070,9030,811
|
|
20250424,134900,317570460,9080,9080,9080,9080,0
|
|
20250424,134800,317570460,9080,9070,9080,9030,504
|
|
20250424,134700,313000030,9080,9080,9080,9080,0
|
|
20250424,134600,313000030,9080,9080,9080,9080,0
|
|
20250424,134500,313000030,9080,9050,9080,9050,10
|
|
20250424,134400,312909300,9080,9080,9080,9080,0
|
|
20250424,134300,312909300,9080,9050,9080,9040,67
|
|
20250424,134200,312302460,9070,9070,9070,9040,31
|
|
20250424,134100,312021530,9080,9080,9080,9080,111
|
|
20250424,134000,311013650,9050,9040,9070,9020,326
|
|
20250424,133900,308068230,9080,9080,9080,9080,0
|
|
20250424,133800,308068230,9080,9070,9080,9070,50
|
|
20250424,133700,307614290,9080,9060,9080,9060,143
|
|
20250424,133600,306316850,9020,9010,9060,9010,103
|
|
20250424,133500,305385080,9030,9010,9040,9010,16
|
|
20250424,133400,305240540,9040,9010,9050,9010,5
|
|
20250424,133300,305195420,9000,8970,9000,8970,218
|
|
20250424,133200,303237750,8970,8980,8980,8970,54
|
|
20250424,133100,302752860,8970,8970,8970,8970,0
|
|
20250424,133000,302752860,8970,8980,8980,8970,342
|
|
20250424,132900,299682380,8980,8980,8980,8980,0
|
|
20250424,132800,299682380,8980,9010,9010,8980,199
|
|
20250424,132700,297893190,9030,9030,9030,9030,0
|
|
20250424,132600,297893190,9030,9030,9030,9030,0
|
|
20250424,132500,297893190,9030,9030,9030,9030,0
|
|
20250424,132400,297893190,9030,9030,9030,9030,0
|
|
20250424,132300,297893190,9030,9030,9030,9030,0
|
|
20250424,132200,297893190,9030,9030,9030,9030,0
|
|
20250424,132100,297893190,9030,9030,9030,9030,0
|
|
20250424,132000,297893190,9030,9030,9030,9030,0
|
|
20250424,131900,297893190,9030,9030,9030,9030,1
|
|
20250424,131800,297884160,9010,9000,9040,9000,6
|
|
20250424,131700,297830070,9000,9010,9010,9000,3
|
|
20250424,131600,297803050,9020,9020,9020,9020,0
|
|
20250424,131500,297803050,9020,9020,9020,9020,0
|
|
20250424,131400,297803050,9020,9020,9020,9020,0
|
|
20250424,131300,297803050,9020,9020,9020,9020,0
|
|
20250424,131200,297803050,9020,9020,9020,9020,0
|
|
20250424,131100,297803050,9020,9020,9020,9020,0
|
|
20250424,131000,297803050,9020,9020,9020,9000,5
|
|
20250424,130900,297757990,9000,9000,9000,8990,17
|
|
20250424,130800,297605020,8990,8990,8990,8990,0
|
|
20250424,130700,297605020,8990,8990,8990,8990,0
|
|
20250424,130600,297605020,8990,8990,8990,8990,0
|
|
20250424,130500,297605020,8990,9000,9010,8990,212
|
|
20250424,130400,295697120,9020,9000,9020,9000,10
|
|
20250424,130300,295606940,9020,9020,9020,9020,0
|
|
20250424,130200,295606940,9020,8990,9020,8990,2
|
|
20250424,130100,295588930,8980,8980,8980,8980,0
|
|
20250424,130000,295588930,8980,8980,8980,8980,0
|
|
20250424,125900,295588930,8980,8980,8980,8980,0
|
|
20250424,125800,295588930,8980,8980,8980,8980,0
|
|
20250424,125700,295588930,8980,8980,8980,8980,5
|
|
20250424,125600,295544030,8970,8990,8990,8970,105
|
|
20250424,125500,294602020,9030,9030,9030,9030,0
|
|
20250424,125400,294602020,9030,9030,9030,9030,0
|
|
20250424,125300,294602020,9030,9030,9030,9030,1
|
|
20250424,125200,294592990,9030,9000,9030,9000,5
|
|
20250424,125100,294547910,9020,9020,9020,9020,0
|
|
20250424,125000,294547910,9020,9020,9020,9020,0
|
|
20250424,124900,294547910,9020,8990,9020,8980,5
|
|
20250424,124800,294502930,8970,8970,8970,8970,0
|
|
20250424,124700,294502930,8970,8970,8970,8970,1
|
|
20250424,124600,294493960,8970,8960,8970,8960,30
|
|
20250424,124500,294225150,8960,8960,8960,8960,32
|
|
20250424,124400,293938430,8960,9000,9020,8960,669
|
|
20250424,124300,287940290,9030,9000,9050,9000,12
|
|
20250424,124200,287831870,9030,9030,9030,9030,0
|
|
20250424,124100,287831870,9030,8990,9030,8990,3
|
|
20250424,124000,287804860,9040,9040,9040,9040,0
|
|
20250424,123900,287804860,9040,8980,9040,8980,25
|
|
20250424,123800,287579310,8970,8980,8980,8970,15
|
|
20250424,123700,287444620,8990,8970,8990,8970,382
|
|
20250424,123600,284017860,8970,8960,8980,8960,349
|
|
20250424,123500,280884460,8960,8990,8990,8960,1025
|
|
20250424,123400,271685050,8990,8990,8990,8990,0
|
|
20250424,123300,271685050,8990,8990,8990,8990,0
|
|
20250424,123200,271685050,8990,8990,8990,8990,0
|
|
20250424,123100,271685050,8990,8990,8990,8990,0
|
|
20250424,123000,271685050,8990,9010,9010,8990,214
|
|
20250424,122900,269757030,9000,9000,9000,9000,0
|
|
20250424,122800,269757030,9000,9000,9000,9000,0
|
|
20250424,122700,269757030,9000,9000,9000,9000,0
|
|
20250424,122600,269757030,9000,9000,9000,9000,0
|
|
20250424,122500,269757030,9000,9000,9000,9000,10
|
|
20250424,122400,269667030,9000,9000,9000,9000,5
|
|
20250424,122300,269622030,9000,9000,9000,9000,3
|
|
20250424,122200,269595030,9000,9000,9000,9000,0
|
|
20250424,122100,269595030,9000,9000,9000,9000,0
|
|
20250424,122000,269595030,9000,9000,9000,9000,0
|
|
20250424,121900,269595030,9000,9000,9000,9000,0
|
|
20250424,121800,269595030,9000,9000,9000,9000,0
|
|
20250424,121700,269595030,9000,9000,9000,9000,0
|
|
20250424,121600,269595030,9000,9000,9000,9000,0
|
|
20250424,121500,269595030,9000,9000,9000,9000,5
|
|
20250424,121400,269550030,9010,9010,9010,9010,30
|
|
20250424,121300,269279730,9010,9010,9010,9010,0
|
|
20250424,121200,269279730,9010,9010,9010,9010,0
|
|
20250424,121100,269279730,9010,9010,9010,9010,0
|
|
20250424,121000,269279730,9010,8990,9010,8990,22
|
|
20250424,120900,269081930,9010,9010,9010,9010,0
|
|
20250424,120800,269081930,9010,9010,9010,9010,0
|
|
20250424,120700,269081930,9010,9010,9010,9010,0
|
|
20250424,120600,269081930,9010,9010,9010,9010,0
|
|
20250424,120500,269081930,9010,9010,9010,9010,1
|
|
20250424,120400,269072920,8980,8980,8980,8980,74
|
|
20250424,120300,268408400,8980,8980,8980,8980,0
|
|
20250424,120200,268408400,8980,9010,9010,8980,264
|
|
20250424,120100,266031870,9010,9020,9020,9010,2
|
|
20250424,120000,266013840,9020,9020,9020,9020,1
|
|
20250424,115900,266004820,9030,9030,9030,9030,0
|
|
20250424,115800,266004820,9030,9030,9030,9030,0
|
|
20250424,115700,266004820,9030,9030,9030,9030,0
|
|
20250424,115600,266004820,9030,9020,9030,9020,3
|
|
20250424,115500,265977750,9010,9010,9010,9000,144
|
|
20250424,115400,264680370,9030,9020,9040,9020,116
|
|
20250424,115300,263631760,9040,9020,9040,9020,2
|
|
20250424,115200,263613700,9040,9010,9040,9010,6
|
|
20250424,115100,263559610,9010,9020,9020,9010,75
|
|
20250424,115000,262883120,9010,9010,9010,9010,0
|
|
20250424,114900,262883120,9010,9010,9010,9010,3
|
|
20250424,114800,262856090,9010,9010,9010,9010,5
|
|
20250424,114700,262811040,9000,9000,9000,9000,25
|
|
20250424,114600,262586040,9000,9000,9000,9000,0
|
|
20250424,114500,262586040,9000,9000,9000,9000,0
|
|
20250424,114400,262586040,9000,9000,9000,9000,0
|
|
20250424,114300,262586040,9000,9000,9000,9000,0
|
|
20250424,114200,262586040,9000,8990,9020,8980,59
|
|
20250424,114100,262055570,9000,9000,9000,8980,582
|
|
20250424,114000,256824340,9000,9000,9000,9000,105
|
|
20250424,113900,255879340,9020,9020,9020,9020,0
|
|
20250424,113800,255879340,9020,9020,9020,9020,0
|
|
20250424,113700,255879340,9020,9000,9020,9000,323
|
|
20250424,113600,252971220,8980,8980,8990,8970,171
|
|
20250424,113500,251435320,8960,9010,9010,8910,1929
|
|
20250424,113400,234100980,9020,9030,9030,9010,435
|
|
20250424,113300,230174630,9030,9030,9030,9030,0
|
|
20250424,113200,230174630,9030,9040,9040,9030,514
|
|
20250424,113100,225528320,9050,9050,9050,9050,0
|
|
20250424,113000,225528320,9050,9050,9050,9050,0
|
|
20250424,112900,225528320,9050,9050,9050,9050,0
|
|
20250424,112800,225528320,9050,9050,9050,9050,0
|
|
20250424,112700,225528320,9050,9050,9050,9040,30
|
|
20250424,112600,225256850,9030,9030,9030,9030,7
|
|
20250424,112500,225193640,9040,9040,9040,9040,0
|
|
20250424,112400,225193640,9040,9040,9040,9040,5
|
|
20250424,112300,225148440,9030,9030,9030,9030,0
|
|
20250424,112200,225148440,9030,9030,9030,9030,0
|
|
20250424,112100,225148440,9030,9030,9030,9030,3
|
|
20250424,112000,225121350,9020,9020,9020,9020,71
|
|
20250424,111900,224480930,9020,9020,9020,9020,48
|
|
20250424,111800,224047970,9030,9050,9050,9030,1244
|
|
20250424,111700,212802450,9100,9100,9100,9100,0
|
|
20250424,111600,212802450,9100,9100,9100,9100,0
|
|
20250424,111500,212802450,9100,9060,9100,9060,50
|
|
20250424,111400,212347860,9050,9050,9050,9050,0
|
|
20250424,111300,212347860,9050,9050,9050,9050,0
|
|
20250424,111200,212347860,9050,9050,9050,9050,12
|
|
20250424,111100,212239260,9050,9050,9050,9050,0
|
|
20250424,111000,212239260,9050,9050,9050,9050,0
|
|
20250424,110900,212239260,9050,9050,9050,9050,0
|
|
20250424,110800,212239260,9050,9050,9050,9050,0
|
|
20250424,110700,212239260,9050,9050,9050,9050,3
|
|
20250424,110600,212212110,9040,9050,9050,9040,22
|
|
20250424,110500,212013020,9040,9040,9040,9040,3
|
|
20250424,110400,211985900,9040,9050,9050,9040,105
|
|
20250424,110300,211035660,9050,9050,9050,9050,0
|
|
20250424,110200,211035660,9050,9050,9050,9050,0
|
|
20250424,110100,211035660,9050,9050,9050,9050,0
|
|
20250424,110000,211035660,9050,9050,9050,9050,2
|
|
20250424,105900,211017560,9050,9050,9050,9050,0
|
|
20250424,105800,211017560,9050,9050,9050,9050,0
|
|
20250424,105700,211017560,9050,9050,9050,9050,0
|
|
20250424,105600,211017560,9050,9050,9050,9050,122
|
|
20250424,105500,209913460,9050,9050,9050,9050,0
|
|
20250424,105400,209913460,9050,9050,9050,9050,0
|
|
20250424,105300,209913460,9050,9070,9080,9050,32
|
|
20250424,105200,209623430,9070,9050,9080,9050,57
|
|
20250424,105100,209107530,9050,9060,9060,9050,307
|
|
20250424,105000,206329140,9070,9050,9070,9050,169
|
|
20250424,104900,204799670,9050,9050,9050,9050,0
|
|
20250424,104800,204799670,9050,9060,9060,9050,288
|
|
20250424,104700,202190540,9080,9080,9080,9080,5
|
|
20250424,104600,202145140,9060,9060,9060,9060,0
|
|
20250424,104500,202145140,9060,9060,9060,9060,0
|
|
20250424,104400,202145140,9060,9060,9060,9060,0
|
|
20250424,104300,202145140,9060,9060,9080,9060,370
|
|
20250424,104200,198789330,9050,9050,9050,9050,6
|
|
20250424,104100,198735030,9050,9060,9060,9050,118
|
|
20250424,104000,197666010,9060,9060,9060,9060,0
|
|
20250424,103900,197666010,9060,9070,9070,9060,81
|
|
20250424,103800,196931380,9070,9070,9070,9070,2
|
|
20250424,103700,196913240,9080,9080,9080,9080,0
|
|
20250424,103600,196913240,9080,9080,9080,9080,0
|
|
20250424,103500,196913240,9080,9080,9080,9080,0
|
|
20250424,103400,196913240,9080,9060,9080,9060,20
|
|
20250424,103300,196732020,9060,9060,9060,9060,0
|
|
20250424,103200,196732020,9060,9060,9060,9060,0
|
|
20250424,103100,196732020,9060,9060,9060,9060,0
|
|
20250424,103000,196732020,9060,9060,9060,9060,0
|
|
20250424,102900,196732020,9060,9060,9060,9060,0
|
|
20250424,102800,196732020,9060,9060,9060,9060,5
|
|
20250424,102700,196686720,9030,9030,9040,9030,443
|
|
20250424,102600,192682380,9030,9040,9040,9030,100
|
|
20250424,102500,191778430,9040,9040,9040,9040,105
|
|
20250424,102400,190829230,9030,9030,9030,9030,0
|
|
20250424,102300,190829230,9030,9030,9030,9030,0
|
|
20250424,102200,190829230,9030,9030,9030,9030,0
|
|
20250424,102100,190829230,9030,9030,9030,9030,637
|
|
20250424,102000,185077120,9030,9030,9030,9030,0
|
|
20250424,101900,185077120,9030,9030,9030,9030,13
|
|
20250424,101800,184959730,9030,9030,9030,9030,81
|
|
20250424,101700,184228300,9030,9050,9050,9030,988
|
|
20250424,101600,175293560,9050,9050,9050,9050,189
|
|
20250424,101500,173583110,9050,9060,9060,9050,36
|
|
20250424,101400,173256970,9050,9070,9070,9050,1155
|
|
20250424,101300,162790610,9070,9070,9070,9070,0
|
|
20250424,101200,162790610,9070,9070,9070,9070,11
|
|
20250424,101100,162690840,9070,9070,9070,9070,0
|
|
20250424,101000,162690840,9070,9080,9080,9070,13
|
|
20250424,100900,162572810,9070,9070,9070,9070,0
|
|
20250424,100800,162572810,9070,9070,9070,9070,20
|
|
20250424,100700,162391410,9060,9060,9060,9060,0
|
|
20250424,100600,162391410,9060,9070,9070,9060,311
|
|
20250424,100500,159571390,9060,9060,9070,9060,176
|
|
20250424,100400,157975210,9060,9060,9060,9060,0
|
|
20250424,100300,157975210,9060,9060,9060,9060,334
|
|
20250424,100200,154949170,9060,9060,9060,9060,0
|
|
20250424,100100,154949170,9060,9060,9060,9060,847
|
|
20250424,100000,147275350,9060,9080,9090,9060,1353
|
|
20250424,095900,134995190,9080,9080,9080,9080,1
|
|
20250424,095800,134986110,9100,9100,9100,9100,0
|
|
20250424,095700,134986110,9100,9100,9100,9080,428
|
|
20250424,095600,131096370,9100,9100,9100,9100,164
|
|
20250424,095500,129603970,9100,9100,9100,9100,0
|
|
20250424,095400,129603970,9100,9100,9100,9100,1
|
|
20250424,095300,129594870,9090,9090,9090,9090,2
|
|
20250424,095200,129576690,9090,9100,9100,9090,209
|
|
20250424,095100,127675210,9100,9100,9100,9100,89
|
|
20250424,095000,126865310,9110,9110,9110,9110,0
|
|
20250424,094900,126865310,9110,9110,9110,9110,0
|
|
20250424,094800,126865310,9110,9120,9120,9110,11
|
|
20250424,094700,126765000,9120,9120,9120,9120,1
|
|
20250424,094600,126755880,9120,9120,9120,9120,189
|
|
20250424,094500,125032200,9120,9120,9120,9120,1
|
|
20250424,094400,125023080,9110,9110,9110,9110,44
|
|
20250424,094300,124622240,9110,9140,9140,9110,491
|
|
20250424,094200,120140040,9130,9140,9140,9130,125
|
|
20250424,094100,118998740,9150,9150,9150,9150,349
|
|
20250424,094000,115805390,9150,9150,9150,9150,0
|
|
20250424,093900,115805390,9150,9150,9150,9150,3
|
|
20250424,093800,115777940,9150,9130,9150,9130,30
|
|
20250424,093700,115503960,9110,9110,9110,9110,0
|
|
20250424,093600,115503960,9110,9110,9110,9110,12
|
|
20250424,093500,115394640,9110,9120,9120,9100,24
|
|
20250424,093400,115175850,9110,9110,9110,9110,0
|
|
20250424,093300,115175850,9110,9120,9150,9110,99
|
|
20250424,093200,114273470,9110,9110,9140,9110,15
|
|
20250424,093100,114136760,9090,9090,9090,9090,0
|
|
20250424,093000,114136760,9090,9090,9100,9090,282
|
|
20250424,092900,111573140,9090,9100,9150,9090,534
|
|
20250424,092800,106713950,9080,9100,9100,9080,1349
|
|
20250424,092700,94443320,9100,9110,9110,9100,285
|
|
20250424,092600,91848080,9110,9110,9110,9110,224
|
|
20250424,092500,89807440,9110,9140,9140,9110,700
|
|
20250424,092400,83416130,9140,9140,9140,9140,16
|
|
20250424,092300,83269890,9150,9150,9150,9150,124
|
|
20250424,092200,82135290,9150,9160,9160,9150,139
|
|
20250424,092100,80862170,9180,9180,9180,9180,0
|
|
20250424,092000,80862170,9180,9180,9180,9180,0
|
|
20250424,091900,80862170,9180,9180,9180,9180,0
|
|
20250424,091800,80862170,9180,9160,9180,9160,3
|
|
20250424,091700,80834670,9170,9150,9170,9140,24
|
|
20250424,091600,80615060,9150,9150,9150,9150,4
|
|
20250424,091500,80578460,9120,9130,9130,9120,128
|
|
20250424,091400,79409880,9120,9110,9120,9110,25
|
|
20250424,091300,79182120,9130,9120,9130,9110,1205
|
|
20250424,091200,68198040,9120,9130,9130,9120,699
|
|
20250424,091100,61816200,9140,9140,9180,9130,641
|
|
20250424,091000,55963090,9130,9130,9130,9130,1
|
|
20250424,090900,55953960,9130,9160,9170,9130,2105
|
|
20250424,090800,36687060,9160,9160,9160,9160,317
|
|
20250424,090700,33783340,9170,9170,9170,9170,0
|
|
20250424,090600,33783340,9170,9180,9180,9170,271
|
|
20250424,090500,31295640,9200,9210,9210,9200,210
|
|
20250424,090400,29362540,9210,9200,9220,9200,23
|
|
20250424,090300,29150830,9200,9150,9210,9150,460
|
|
20250424,090200,24925370,9150,9150,9150,9150,794
|
|
20250424,090100,17660270,9180,9180,9180,9180,1
|
|
20250424,090000,17651090,9140,9210,9210,9130,1920
|