698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,203500,68383105,4125,4125,4125,4125,524
|
|
20240425,203400,68383105,4125,4125,4125,4125,0
|
|
20240425,203300,68383105,4125,4125,4125,4125,0
|
|
20240425,203200,68383105,4125,4125,4125,4125,0
|
|
20240425,203100,68383105,4125,4125,4125,4125,0
|
|
20240425,203000,68383105,4125,4125,4125,4125,0
|
|
20240425,202900,68383105,4125,4125,4125,4125,0
|
|
20240425,202800,68383105,4125,4125,4125,4125,0
|
|
20240425,202700,68383105,4125,4125,4125,4125,0
|
|
20240425,202600,68383105,4125,4125,4125,4125,0
|
|
20240425,202500,68383105,4125,4125,4125,4125,0
|
|
20240425,202400,68383105,4125,4125,4125,4125,0
|
|
20240425,202300,68383105,4125,4125,4125,4125,0
|
|
20240425,202200,68383105,4125,4125,4125,4125,0
|
|
20240425,202100,68383105,4125,4125,4125,4125,0
|
|
20240425,202000,68383105,4125,4125,4125,4125,0
|
|
20240425,201900,68383105,4125,4125,4125,4125,0
|
|
20240425,201800,68383105,4125,4125,4125,4125,0
|
|
20240425,201700,68383105,4125,4125,4125,4125,0
|
|
20240425,201600,68383105,4125,4125,4125,4125,0
|
|
20240425,201500,68383105,4125,4125,4125,4125,0
|
|
20240425,201400,68383105,4125,4125,4125,4125,0
|
|
20240425,201300,68383105,4125,4125,4125,4125,0
|
|
20240425,201200,68383105,4125,4125,4125,4125,0
|
|
20240425,201100,68383105,4125,4125,4125,4125,0
|
|
20240425,201000,68383105,4125,4125,4125,4125,0
|
|
20240425,200900,68383105,4125,4125,4125,4125,0
|
|
20240425,200800,68383105,4125,4125,4125,4125,0
|
|
20240425,200700,68383105,4125,4125,4125,4125,0
|
|
20240425,200600,68383105,4125,4125,4125,4125,0
|
|
20240425,200500,68383105,4125,4125,4125,4125,524
|
|
20240425,200400,68383105,4125,4125,4125,4125,0
|
|
20240425,200300,68383105,4125,4125,4125,4125,0
|
|
20240425,200200,68383105,4125,4125,4125,4125,0
|
|
20240425,200100,68383105,4125,4125,4125,4125,0
|
|
20240425,200000,68383105,4125,4125,4125,4125,0
|
|
20240425,195900,68383105,4125,4125,4125,4125,0
|
|
20240425,195800,68383105,4125,4125,4125,4125,0
|
|
20240425,195700,68383105,4125,4125,4125,4125,0
|
|
20240425,195600,68383105,4125,4125,4125,4125,0
|
|
20240425,195500,68383105,4125,4125,4125,4125,0
|
|
20240425,195400,68383105,4125,4125,4125,4125,0
|
|
20240425,195300,68383105,4125,4125,4125,4125,0
|
|
20240425,195200,68383105,4125,4125,4125,4125,0
|
|
20240425,195100,68383105,4125,4125,4125,4125,0
|
|
20240425,195000,68383105,4125,4125,4125,4125,0
|
|
20240425,194900,68383105,4125,4125,4125,4125,0
|
|
20240425,194800,68383105,4125,4125,4125,4125,0
|
|
20240425,194700,68383105,4125,4125,4125,4125,0
|
|
20240425,194600,68383105,4125,4125,4125,4125,0
|
|
20240425,194500,68383105,4125,4125,4125,4125,0
|
|
20240425,194400,68383105,4125,4125,4125,4125,0
|
|
20240425,194300,68383105,4125,4125,4125,4125,0
|
|
20240425,194200,68383105,4125,4125,4125,4125,0
|
|
20240425,194100,68383105,4125,4125,4125,4125,0
|
|
20240425,194000,68383105,4125,4125,4125,4125,0
|
|
20240425,193900,68383105,4125,4125,4125,4125,0
|
|
20240425,193800,68383105,4125,4125,4125,4125,0
|
|
20240425,193700,68383105,4125,4125,4125,4125,0
|
|
20240425,193600,68383105,4125,4125,4125,4125,0
|
|
20240425,193500,68383105,4125,4125,4125,4125,524
|
|
20240425,193400,68383105,4125,4125,4125,4125,0
|
|
20240425,193300,68383105,4125,4125,4125,4125,0
|
|
20240425,193200,68383105,4125,4125,4125,4125,0
|
|
20240425,193100,68383105,4125,4125,4125,4125,0
|
|
20240425,193000,68383105,4125,4125,4125,4125,0
|
|
20240425,192900,68383105,4125,4125,4125,4125,0
|
|
20240425,192800,68383105,4125,4125,4125,4125,0
|
|
20240425,192700,68383105,4125,4125,4125,4125,0
|
|
20240425,192600,68383105,4125,4125,4125,4125,0
|
|
20240425,192500,68383105,4125,4125,4125,4125,0
|
|
20240425,192400,68383105,4125,4125,4125,4125,0
|
|
20240425,192300,68383105,4125,4125,4125,4125,0
|
|
20240425,192200,68383105,4125,4125,4125,4125,0
|
|
20240425,192100,68383105,4125,4125,4125,4125,0
|
|
20240425,192000,68383105,4125,4125,4125,4125,0
|
|
20240425,191900,68383105,4125,4125,4125,4125,0
|
|
20240425,191800,68383105,4125,4125,4125,4125,0
|
|
20240425,191700,68383105,4125,4125,4125,4125,0
|
|
20240425,191600,68383105,4125,4125,4125,4125,0
|
|
20240425,191500,68383105,4125,4125,4125,4125,0
|
|
20240425,191400,68383105,4125,4125,4125,4125,0
|
|
20240425,191300,68383105,4125,4125,4125,4125,0
|
|
20240425,191200,68383105,4125,4125,4125,4125,0
|
|
20240425,191100,68383105,4125,4125,4125,4125,0
|
|
20240425,191000,68383105,4125,4125,4125,4125,0
|
|
20240425,190900,68383105,4125,4125,4125,4125,0
|
|
20240425,190800,68383105,4125,4125,4125,4125,0
|
|
20240425,190700,68383105,4125,4125,4125,4125,0
|
|
20240425,190600,68383105,4125,4125,4125,4125,0
|
|
20240425,190500,68383105,4125,4125,4125,4125,524
|
|
20240425,190400,68383105,4125,4125,4125,4125,0
|
|
20240425,190300,68383105,4125,4125,4125,4125,0
|
|
20240425,190200,68383105,4125,4125,4125,4125,0
|
|
20240425,190100,68383105,4125,4125,4125,4125,0
|
|
20240425,190000,68383105,4125,4125,4125,4125,0
|
|
20240425,185900,68383105,4125,4125,4125,4125,0
|
|
20240425,185800,68383105,4125,4125,4125,4125,0
|
|
20240425,185700,68383105,4125,4125,4125,4125,0
|
|
20240425,185600,68383105,4125,4125,4125,4125,0
|
|
20240425,185500,68383105,4125,4125,4125,4125,0
|
|
20240425,185400,68383105,4125,4125,4125,4125,0
|
|
20240425,185300,68383105,4125,4125,4125,4125,0
|
|
20240425,185200,68383105,4125,4125,4125,4125,0
|
|
20240425,185100,68383105,4125,4125,4125,4125,0
|
|
20240425,185000,68383105,4125,4125,4125,4125,0
|
|
20240425,184900,68383105,4125,4125,4125,4125,0
|
|
20240425,184800,68383105,4125,4125,4125,4125,0
|
|
20240425,184700,68383105,4125,4125,4125,4125,0
|
|
20240425,184600,68383105,4125,4125,4125,4125,0
|
|
20240425,184500,68383105,4125,4125,4125,4125,0
|
|
20240425,184400,68383105,4125,4125,4125,4125,0
|
|
20240425,184300,68383105,4125,4125,4125,4125,0
|
|
20240425,184200,68383105,4125,4125,4125,4125,0
|
|
20240425,184100,68383105,4125,4125,4125,4125,0
|
|
20240425,184000,68383105,4125,4125,4125,4125,0
|
|
20240425,183900,68383105,4125,4125,4125,4125,0
|
|
20240425,183800,68383105,4125,4125,4125,4125,0
|
|
20240425,183700,68383105,4125,4125,4125,4125,0
|
|
20240425,183600,68383105,4125,4125,4125,4125,0
|
|
20240425,183500,68383105,4125,4125,4125,4125,524
|
|
20240425,183400,68383105,4125,4125,4125,4125,0
|
|
20240425,183300,68383105,4125,4125,4125,4125,0
|
|
20240425,183200,68383105,4125,4125,4125,4125,0
|
|
20240425,183100,68383105,4125,4125,4125,4125,0
|
|
20240425,183000,68383105,4125,4125,4125,4125,0
|
|
20240425,182900,68383105,4125,4125,4125,4125,0
|
|
20240425,182800,68383105,4125,4125,4125,4125,0
|
|
20240425,182700,68383105,4125,4125,4125,4125,0
|
|
20240425,182600,68383105,4125,4125,4125,4125,0
|
|
20240425,182500,68383105,4125,4125,4125,4125,0
|
|
20240425,182400,68383105,4125,4125,4125,4125,0
|
|
20240425,182300,68383105,4125,4125,4125,4125,0
|
|
20240425,182200,68383105,4125,4125,4125,4125,0
|
|
20240425,182100,68383105,4125,4125,4125,4125,0
|
|
20240425,182000,68383105,4125,4125,4125,4125,0
|
|
20240425,181900,68383105,4125,4125,4125,4125,0
|
|
20240425,181800,68383105,4125,4125,4125,4125,0
|
|
20240425,181700,68383105,4125,4125,4125,4125,0
|
|
20240425,181600,68383105,4125,4125,4125,4125,0
|
|
20240425,181500,68383105,4125,4125,4125,4125,0
|
|
20240425,181400,68383105,4125,4125,4125,4125,0
|
|
20240425,181300,68383105,4125,4125,4125,4125,0
|
|
20240425,181200,68383105,4125,4125,4125,4125,0
|
|
20240425,181100,68383105,4125,4125,4125,4125,0
|
|
20240425,181000,68383105,4125,4125,4125,4125,0
|
|
20240425,180900,68383105,4125,4125,4125,4125,0
|
|
20240425,180800,68383105,4125,4125,4125,4125,0
|
|
20240425,180700,68383105,4125,4125,4125,4125,0
|
|
20240425,180600,68383105,4125,4125,4125,4125,0
|
|
20240425,180500,68383105,4125,4125,4125,4125,524
|
|
20240425,180400,68383105,4125,4125,4125,4125,0
|
|
20240425,180300,68383105,4125,4125,4125,4125,0
|
|
20240425,180200,68383105,4125,4125,4125,4125,0
|
|
20240425,180100,68383105,4125,4125,4125,4125,0
|
|
20240425,180000,68383105,4125,4125,4125,4125,0
|
|
20240425,175900,68383105,4125,4125,4125,4125,0
|
|
20240425,175800,68383105,4125,4125,4125,4125,0
|
|
20240425,175700,68383105,4125,4125,4125,4125,0
|
|
20240425,175600,68383105,4125,4125,4125,4125,0
|
|
20240425,175500,68383105,4125,4125,4125,4125,0
|
|
20240425,175400,68383105,4125,4125,4125,4125,0
|
|
20240425,175300,68383105,4125,4125,4125,4125,0
|
|
20240425,175200,68383105,4125,4125,4125,4125,0
|
|
20240425,175100,68383105,4125,4125,4125,4125,0
|
|
20240425,175000,68383105,4125,4125,4125,4125,0
|
|
20240425,174900,68383105,4125,4125,4125,4125,0
|
|
20240425,174800,68383105,4125,4125,4125,4125,0
|
|
20240425,174700,68383105,4125,4125,4125,4125,0
|
|
20240425,174600,68383105,4125,4125,4125,4125,0
|
|
20240425,174500,68383105,4125,4125,4125,4125,0
|
|
20240425,174400,68383105,4125,4125,4125,4125,0
|
|
20240425,174300,68383105,4125,4125,4125,4125,0
|
|
20240425,174200,68383105,4125,4125,4125,4125,0
|
|
20240425,174100,68383105,4125,4125,4125,4125,0
|
|
20240425,174000,68383105,4125,4125,4125,4125,0
|
|
20240425,173900,68383105,4125,4125,4125,4125,0
|
|
20240425,173800,68383105,4125,4125,4125,4125,0
|
|
20240425,173700,68383105,4125,4125,4125,4125,0
|
|
20240425,173600,68383105,4125,4125,4125,4125,0
|
|
20240425,173500,68383105,4125,4125,4125,4125,524
|
|
20240425,173400,68383105,4125,4125,4125,4125,0
|
|
20240425,173300,68383105,4125,4125,4125,4125,0
|
|
20240425,173200,68383105,4125,4125,4125,4125,0
|
|
20240425,173100,68383105,4125,4125,4125,4125,0
|
|
20240425,173000,68383105,4125,4125,4125,4125,0
|
|
20240425,172900,68383105,4125,4125,4125,4125,0
|
|
20240425,172800,68383105,4125,4125,4125,4125,0
|
|
20240425,172700,68383105,4125,4125,4125,4125,0
|
|
20240425,172600,68383105,4125,4125,4125,4125,0
|
|
20240425,172500,68383105,4125,4125,4125,4125,0
|
|
20240425,172400,68383105,4125,4125,4125,4125,0
|
|
20240425,172300,68383105,4125,4125,4125,4125,0
|
|
20240425,172200,68383105,4125,4125,4125,4125,0
|
|
20240425,172100,68383105,4125,4125,4125,4125,0
|
|
20240425,172000,68383105,4125,4125,4125,4125,0
|
|
20240425,171900,68383105,4125,4125,4125,4125,0
|
|
20240425,171800,68383105,4125,4125,4125,4125,0
|
|
20240425,171700,68383105,4125,4125,4125,4125,0
|
|
20240425,171600,68383105,4125,4125,4125,4125,0
|
|
20240425,171500,68383105,4125,4125,4125,4125,0
|
|
20240425,171400,68383105,4125,4125,4125,4125,0
|
|
20240425,171300,68383105,4125,4125,4125,4125,0
|
|
20240425,171200,68383105,4125,4125,4125,4125,0
|
|
20240425,171100,68383105,4125,4125,4125,4125,0
|
|
20240425,171000,68383105,4125,4125,4125,4125,0
|
|
20240425,170900,68383105,4125,4125,4125,4125,0
|
|
20240425,170800,68383105,4125,4125,4125,4125,0
|
|
20240425,170700,68383105,4125,4125,4125,4125,0
|
|
20240425,170600,68383105,4125,4125,4125,4125,0
|
|
20240425,170500,68383105,4125,4125,4125,4125,524
|
|
20240425,170400,68383105,4125,4125,4125,4125,0
|
|
20240425,170300,68383105,4125,4125,4125,4125,0
|
|
20240425,170200,68383105,4125,4125,4125,4125,0
|
|
20240425,170100,68383105,4125,4125,4125,4125,0
|
|
20240425,170000,68383105,4125,4125,4125,4125,0
|
|
20240425,165900,68383105,4125,4125,4125,4125,0
|
|
20240425,165800,68383105,4125,4125,4125,4125,0
|
|
20240425,165700,68383105,4125,4125,4125,4125,0
|
|
20240425,165600,68383105,4125,4125,4125,4125,0
|
|
20240425,165500,68383105,4125,4125,4125,4125,0
|
|
20240425,165400,68383105,4125,4125,4125,4125,0
|
|
20240425,165300,68383105,4125,4125,4125,4125,0
|
|
20240425,165200,68383105,4125,4125,4125,4125,0
|
|
20240425,165100,68383105,4125,4125,4125,4125,0
|
|
20240425,165000,68383105,4125,4125,4125,4125,0
|
|
20240425,164900,68383105,4125,4125,4125,4125,0
|
|
20240425,164800,68383105,4125,4125,4125,4125,0
|
|
20240425,164700,68383105,4125,4125,4125,4125,0
|
|
20240425,164600,68383105,4125,4125,4125,4125,0
|
|
20240425,164500,68383105,4125,4125,4125,4125,0
|
|
20240425,164400,68383105,4125,4125,4125,4125,0
|
|
20240425,164300,68383105,4125,4125,4125,4125,0
|
|
20240425,164200,68383105,4125,4125,4125,4125,0
|
|
20240425,164100,68383105,4125,4125,4125,4125,0
|
|
20240425,164000,68383105,4125,4125,4125,4125,0
|
|
20240425,163900,68383105,4125,4125,4125,4125,0
|
|
20240425,163800,68383105,4125,4125,4125,4125,0
|
|
20240425,163700,68383105,4125,4125,4125,4125,0
|
|
20240425,163600,68383105,4125,4125,4125,4125,0
|
|
20240425,163500,68383105,4125,4125,4125,4125,524
|
|
20240425,163400,68383105,4125,4125,4125,4125,0
|
|
20240425,163300,68383105,4125,4125,4125,4125,0
|
|
20240425,163200,68383105,4125,4125,4125,4125,0
|
|
20240425,163100,68383105,4125,4125,4125,4125,0
|
|
20240425,163000,68383105,4125,4125,4125,4125,0
|
|
20240425,162900,68383105,4125,4125,4125,4125,0
|
|
20240425,162800,68383105,4125,4125,4125,4125,0
|
|
20240425,162700,68383105,4125,4125,4125,4125,0
|
|
20240425,162600,68383105,4125,4125,4125,4125,0
|
|
20240425,162500,68383105,4125,4125,4125,4125,0
|
|
20240425,162400,68383105,4125,4125,4125,4125,0
|
|
20240425,162300,68383105,4125,4125,4125,4125,0
|
|
20240425,162200,68383105,4125,4125,4125,4125,0
|
|
20240425,162100,68383105,4125,4125,4125,4125,0
|
|
20240425,162000,68383105,4125,4125,4125,4125,0
|
|
20240425,161900,68383105,4125,4125,4125,4125,0
|
|
20240425,161800,68383105,4125,4125,4125,4125,0
|
|
20240425,161700,68383105,4125,4125,4125,4125,0
|
|
20240425,161600,68383105,4125,4125,4125,4125,0
|
|
20240425,161500,68383105,4125,4125,4125,4125,0
|
|
20240425,161400,68383105,4125,4125,4125,4125,0
|
|
20240425,161300,68383105,4125,4125,4125,4125,0
|
|
20240425,161200,68383105,4125,4125,4125,4125,0
|
|
20240425,161100,68383105,4125,4125,4125,4125,0
|
|
20240425,161000,68383105,4125,4125,4125,4125,0
|
|
20240425,160900,68383105,4125,4125,4125,4125,0
|
|
20240425,160800,68383105,4125,4125,4125,4125,0
|
|
20240425,160700,68383105,4125,4125,4125,4125,0
|
|
20240425,160600,68383105,4125,4125,4125,4125,0
|
|
20240425,160500,68383105,4125,4125,4125,4125,524
|
|
20240425,160400,68383105,4125,4125,4125,4125,0
|
|
20240425,160300,68383105,4125,4125,4125,4125,0
|
|
20240425,160200,68383105,4125,4125,4125,4125,0
|
|
20240425,160100,68383105,4125,4125,4125,4125,0
|
|
20240425,160000,68383105,4125,4125,4125,4125,0
|
|
20240425,155900,68383105,4125,4125,4125,4125,0
|
|
20240425,155800,68383105,4125,4125,4125,4125,0
|
|
20240425,155700,68383105,4125,4125,4125,4125,0
|
|
20240425,155600,68383105,4125,4125,4125,4125,0
|
|
20240425,155500,68383105,4125,4125,4125,4125,0
|
|
20240425,155400,68383105,4125,4125,4125,4125,0
|
|
20240425,155300,68383105,4125,4125,4125,4125,0
|
|
20240425,155200,68383105,4125,4125,4125,4125,0
|
|
20240425,155100,68383105,4125,4125,4125,4125,0
|
|
20240425,155000,68383105,4125,4125,4125,4125,0
|
|
20240425,154900,68383105,4125,4125,4125,4125,0
|
|
20240425,154800,68383105,4125,4125,4125,4125,0
|
|
20240425,154700,68383105,4125,4125,4125,4125,0
|
|
20240425,154600,68383105,4125,4125,4125,4125,0
|
|
20240425,154500,68383105,4125,4125,4125,4125,0
|
|
20240425,154400,68383105,4125,4125,4125,4125,0
|
|
20240425,154300,68383105,4125,4125,4125,4125,0
|
|
20240425,154200,68383105,4125,4125,4125,4125,0
|
|
20240425,154100,68383105,4125,4125,4125,4125,0
|
|
20240425,154000,68383105,4125,4125,4125,4125,0
|
|
20240425,153900,68383105,4125,4125,4125,4125,0
|
|
20240425,153800,68383105,4125,4125,4125,4125,0
|
|
20240425,153700,68383105,4125,4125,4125,4125,0
|
|
20240425,153600,68383105,4125,4125,4125,4125,0
|
|
20240425,153500,68383105,4125,4125,4125,4125,524
|
|
20240425,153400,68383105,4125,4125,4125,4125,0
|
|
20240425,153300,68383105,4125,4125,4125,4125,0
|
|
20240425,153200,68383105,4125,4125,4125,4125,0
|
|
20240425,153100,68383105,4125,4125,4125,4125,0
|
|
20240425,153000,68383105,4125,4125,4125,4125,524
|
|
20240425,152900,66221605,4130,4130,4130,4130,0
|
|
20240425,152800,66221605,4130,4130,4130,4130,0
|
|
20240425,152700,66221605,4130,4130,4130,4130,0
|
|
20240425,152600,66221605,4130,4130,4130,4130,0
|
|
20240425,152500,66221605,4130,4130,4130,4130,0
|
|
20240425,152400,66221605,4130,4130,4130,4130,0
|
|
20240425,152300,66221605,4130,4130,4130,4130,0
|
|
20240425,152200,66221605,4130,4130,4130,4130,0
|
|
20240425,152100,66221605,4130,4130,4130,4130,0
|
|
20240425,152000,66221605,4130,4130,4130,4130,0
|
|
20240425,151900,66221605,4130,4130,4130,4130,0
|
|
20240425,151800,66221605,4130,4130,4130,4130,0
|
|
20240425,151700,66221605,4130,4115,4130,4115,376
|
|
20240425,151600,64672870,4115,4115,4115,4115,16
|
|
20240425,151500,64607030,4095,4095,4095,4095,50
|
|
20240425,151400,64402280,4095,4100,4100,4095,355
|
|
20240425,151300,62948465,4100,4100,4100,4100,0
|
|
20240425,151200,62948465,4100,4100,4100,4100,0
|
|
20240425,151100,62948465,4100,4100,4100,4100,0
|
|
20240425,151000,62948465,4100,4105,4105,4100,300
|
|
20240425,150900,61718460,4115,4115,4115,4115,0
|
|
20240425,150800,61718460,4115,4115,4115,4115,0
|
|
20240425,150700,61718460,4115,4115,4115,4115,0
|
|
20240425,150600,61718460,4115,4115,4115,4115,0
|
|
20240425,150500,61718460,4115,4115,4115,4115,0
|
|
20240425,150400,61718460,4115,4115,4115,4115,0
|
|
20240425,150300,61718460,4115,4115,4115,4115,0
|
|
20240425,150200,61718460,4115,4110,4115,4110,245
|
|
20240425,150100,60710615,4100,4100,4100,4100,0
|
|
20240425,150000,60710615,4100,4100,4100,4100,12
|
|
20240425,145900,60661415,4100,4100,4100,4100,0
|
|
20240425,145800,60661415,4100,4100,4100,4100,0
|
|
20240425,145700,60661415,4100,4100,4100,4100,11
|
|
20240425,145600,60616315,4100,4100,4100,4100,0
|
|
20240425,145500,60616315,4100,4100,4100,4100,12
|
|
20240425,145400,60567115,4100,4100,4100,4100,0
|
|
20240425,145300,60567115,4100,4100,4100,4100,0
|
|
20240425,145200,60567115,4100,4100,4100,4100,12
|
|
20240425,145100,60517915,4110,4110,4110,4110,1
|
|
20240425,145000,60513805,4095,4095,4095,4095,12
|
|
20240425,144900,60464665,4095,4095,4095,4095,1
|
|
20240425,144800,60460570,4095,4095,4095,4095,0
|
|
20240425,144700,60460570,4095,4110,4110,4095,257
|
|
20240425,144600,59404480,4095,4095,4095,4095,0
|
|
20240425,144500,59404480,4095,4095,4095,4095,11
|
|
20240425,144400,59359435,4095,4095,4095,4095,0
|
|
20240425,144300,59359435,4095,4095,4095,4095,0
|
|
20240425,144200,59359435,4095,4095,4095,4095,12
|
|
20240425,144100,59310295,4100,4100,4100,4100,0
|
|
20240425,144000,59310295,4100,4100,4100,4100,12
|
|
20240425,143900,59261095,4095,4095,4095,4095,0
|
|
20240425,143800,59261095,4095,4095,4095,4095,12
|
|
20240425,143700,59211955,4095,4095,4095,4095,0
|
|
20240425,143600,59211955,4095,4095,4095,4095,0
|
|
20240425,143500,59211955,4095,4095,4095,4095,12
|
|
20240425,143400,59162815,4095,4095,4095,4095,0
|
|
20240425,143300,59162815,4095,4095,4095,4095,12
|
|
20240425,143200,59113675,4095,4095,4095,4095,0
|
|
20240425,143100,59113675,4095,4095,4095,4095,0
|
|
20240425,143000,59113675,4095,4095,4095,4095,12
|
|
20240425,142900,59064535,4095,4095,4095,4095,0
|
|
20240425,142800,59064535,4095,4095,4095,4095,12
|
|
20240425,142700,59015395,4095,4095,4095,4095,0
|
|
20240425,142600,59015395,4095,4095,4095,4095,285
|
|
20240425,142500,57848320,4095,4095,4095,4095,12
|
|
20240425,142400,57799180,4095,4095,4095,4095,0
|
|
20240425,142300,57799180,4095,4095,4095,4095,231
|
|
20240425,142200,56853235,4095,4095,4095,4095,0
|
|
20240425,142100,56853235,4095,4095,4095,4095,0
|
|
20240425,142000,56853235,4095,4095,4095,4095,11
|
|
20240425,141900,56808190,4095,4095,4095,4095,599
|
|
20240425,141800,54355285,4095,4095,4095,4095,513
|
|
20240425,141700,52254550,4095,4095,4095,4095,0
|
|
20240425,141600,52254550,4095,4100,4100,4095,17
|
|
20240425,141500,52184910,4100,4100,4100,4100,0
|
|
20240425,141400,52184910,4100,4100,4100,4100,0
|
|
20240425,141300,52184910,4100,4100,4100,4100,636
|
|
20240425,141200,49577310,4100,4100,4100,4100,0
|
|
20240425,141100,49577310,4100,4100,4100,4100,12
|
|
20240425,141000,49528110,4100,4100,4100,4100,0
|
|
20240425,140900,49528110,4100,4100,4100,4100,0
|
|
20240425,140800,49528110,4100,4105,4105,4100,290
|
|
20240425,140700,48337720,4100,4100,4100,4100,0
|
|
20240425,140600,48337720,4100,4100,4100,4100,166
|
|
20240425,140500,47657120,4095,4095,4095,4095,0
|
|
20240425,140400,47657120,4095,4095,4095,4095,0
|
|
20240425,140300,47657120,4095,4095,4095,4095,12
|
|
20240425,140200,47607980,4095,4095,4095,4095,0
|
|
20240425,140100,47607980,4095,4095,4095,4095,12
|
|
20240425,140000,47558840,4095,4095,4095,4095,0
|
|
20240425,135900,47558840,4095,4095,4095,4095,12
|
|
20240425,135800,47509700,4095,4095,4095,4095,0
|
|
20240425,135700,47509700,4095,4095,4095,4095,0
|
|
20240425,135600,47509700,4095,4095,4095,4095,11
|
|
20240425,135500,47464655,4095,4095,4095,4095,0
|
|
20240425,135400,47464655,4095,4095,4095,4095,12
|
|
20240425,135300,47415515,4095,4095,4095,4095,0
|
|
20240425,135200,47415515,4095,4095,4095,4095,0
|
|
20240425,135100,47415515,4095,4095,4095,4095,12
|
|
20240425,135000,47366375,4095,4095,4095,4095,0
|
|
20240425,134900,47366375,4095,4095,4095,4095,12
|
|
20240425,134800,47317235,4095,4095,4095,4095,0
|
|
20240425,134700,47317235,4095,4095,4095,4095,0
|
|
20240425,134600,47317235,4095,4095,4095,4095,12
|
|
20240425,134500,47268095,4095,4095,4095,4095,0
|
|
20240425,134400,47268095,4095,4095,4095,4095,12
|
|
20240425,134300,47218955,4095,4095,4095,4095,0
|
|
20240425,134200,47218955,4095,4100,4100,4095,106
|
|
20240425,134100,46784445,4100,4100,4100,4100,12
|
|
20240425,134000,46735245,4095,4095,4095,4095,0
|
|
20240425,133900,46735245,4095,4095,4095,4095,12
|
|
20240425,133800,46686105,4095,4095,4095,4095,0
|
|
20240425,133700,46686105,4095,4095,4095,4095,12
|
|
20240425,133600,46636965,4095,4095,4095,4095,0
|
|
20240425,133500,46636965,4095,4095,4095,4095,0
|
|
20240425,133400,46636965,4095,4095,4095,4095,165
|
|
20240425,133300,45961290,4095,4095,4095,4095,0
|
|
20240425,133200,45961290,4095,4095,4095,4095,12
|
|
20240425,133100,45912150,4095,4095,4095,4095,0
|
|
20240425,133000,45912150,4095,4095,4095,4095,0
|
|
20240425,132900,45912150,4095,4095,4095,4095,12
|
|
20240425,132800,45863010,4095,4095,4095,4095,0
|
|
20240425,132700,45863010,4095,4095,4095,4095,12
|
|
20240425,132600,45813870,4095,4095,4095,4095,0
|
|
20240425,132500,45813870,4095,4095,4095,4095,0
|
|
20240425,132400,45813870,4095,4095,4095,4095,12
|
|
20240425,132300,45764730,4095,4095,4095,4095,0
|
|
20240425,132200,45764730,4095,4095,4095,4095,12
|
|
20240425,132100,45715590,4095,4095,4095,4095,0
|
|
20240425,132000,45715590,4095,4095,4095,4095,0
|
|
20240425,131900,45715590,4095,4095,4095,4095,12
|
|
20240425,131800,45666450,4105,4100,4105,4100,8
|
|
20240425,131700,45633645,4100,4100,4100,4100,5
|
|
20240425,131600,45613145,4095,4095,4095,4095,0
|
|
20240425,131500,45613145,4095,4095,4095,4095,12
|
|
20240425,131400,45564005,4095,4095,4095,4095,0
|
|
20240425,131300,45564005,4095,4095,4095,4095,0
|
|
20240425,131200,45564005,4095,4095,4095,4095,12
|
|
20240425,131100,45514865,4095,4095,4095,4095,0
|
|
20240425,131000,45514865,4095,4095,4095,4095,11
|
|
20240425,130900,45469820,4095,4095,4095,4095,0
|
|
20240425,130800,45469820,4095,4095,4095,4095,0
|
|
20240425,130700,45469820,4095,4095,4095,4095,12
|
|
20240425,130600,45420680,4095,4095,4095,4095,0
|
|
20240425,130500,45420680,4095,4095,4095,4095,12
|
|
20240425,130400,45371540,4100,4100,4100,4100,9
|
|
20240425,130300,45334640,4100,4100,4100,4100,0
|
|
20240425,130200,45334640,4100,4100,4100,4100,3
|
|
20240425,130100,45322340,4100,4100,4100,4100,0
|
|
20240425,130000,45322340,4100,4100,4100,4100,12
|
|
20240425,125900,45273140,4100,4100,4100,4100,0
|
|
20240425,125800,45273140,4100,4100,4100,4100,12
|
|
20240425,125700,45223940,4110,4110,4110,4110,6
|
|
20240425,125600,45199280,4110,4110,4110,4110,0
|
|
20240425,125500,45199280,4110,4100,4110,4100,14
|
|
20240425,125400,45141860,4100,4100,4100,4100,0
|
|
20240425,125300,45141860,4100,4100,4100,4100,12
|
|
20240425,125200,45092660,4110,4110,4110,4110,4
|
|
20240425,125100,45076220,4095,4095,4095,4095,0
|
|
20240425,125000,45076220,4095,4095,4095,4095,12
|
|
20240425,124900,45027080,4095,4095,4095,4095,0
|
|
20240425,124800,45027080,4095,4095,4095,4095,12
|
|
20240425,124700,44977940,4115,4115,4115,4115,0
|
|
20240425,124600,44977940,4115,4100,4115,4100,8
|
|
20240425,124500,44945110,4100,4100,4100,4100,5
|
|
20240425,124400,44924610,4095,4095,4095,4095,0
|
|
20240425,124300,44924610,4095,4095,4095,4095,12
|
|
20240425,124200,44875470,4095,4095,4095,4095,0
|
|
20240425,124100,44875470,4095,4095,4095,4095,0
|
|
20240425,124000,44875470,4095,4095,4095,4095,12
|
|
20240425,123900,44826330,4095,4095,4095,4095,0
|
|
20240425,123800,44826330,4095,4095,4095,4095,18
|
|
20240425,123700,44752620,4095,4095,4095,4095,0
|
|
20240425,123600,44752620,4095,4090,4095,4090,18
|
|
20240425,123500,44678975,4095,4095,4095,4095,0
|
|
20240425,123400,44678975,4095,4095,4095,4095,0
|
|
20240425,123300,44678975,4095,4095,4095,4095,1
|
|
20240425,123200,44674880,4090,4090,4090,4090,0
|
|
20240425,123100,44674880,4090,4090,4090,4090,12
|
|
20240425,123000,44625800,4090,4090,4090,4090,0
|
|
20240425,122900,44625800,4090,4090,4090,4090,1
|
|
20240425,122800,44621710,4090,4090,4090,4090,12
|
|
20240425,122700,44572630,4090,4090,4090,4090,0
|
|
20240425,122600,44572630,4090,4090,4090,4090,12
|
|
20240425,122500,44523550,4090,4090,4090,4090,0
|
|
20240425,122400,44523550,4090,4090,4090,4090,0
|
|
20240425,122300,44523550,4090,4115,4120,4090,62
|
|
20240425,122200,44268710,4120,4120,4120,4120,0
|
|
20240425,122100,44268710,4120,4090,4120,4090,13
|
|
20240425,122000,44215480,4090,4090,4090,4090,0
|
|
20240425,121900,44215480,4090,4095,4095,4090,794
|
|
20240425,121800,40967520,4090,4100,4100,4090,1936
|
|
20240425,121700,33036125,4105,4105,4105,4105,106
|
|
20240425,121600,32600995,4105,4105,4105,4105,12
|
|
20240425,121500,32551735,4105,4105,4105,4105,0
|
|
20240425,121400,32551735,4105,4105,4105,4105,12
|
|
20240425,121300,32502475,4105,4105,4105,4105,0
|
|
20240425,121200,32502475,4105,4105,4105,4105,0
|
|
20240425,121100,32502475,4105,4105,4105,4105,12
|
|
20240425,121000,32453215,4105,4105,4105,4105,0
|
|
20240425,120900,32453215,4105,4105,4105,4105,12
|
|
20240425,120800,32403955,4105,4105,4105,4105,0
|
|
20240425,120700,32403955,4105,4105,4105,4105,0
|
|
20240425,120600,32403955,4105,4105,4105,4105,12
|
|
20240425,120500,32354695,4105,4105,4105,4105,0
|
|
20240425,120400,32354695,4105,4105,4105,4105,12
|
|
20240425,120300,32305435,4105,4105,4105,4105,0
|
|
20240425,120200,32305435,4105,4105,4105,4105,0
|
|
20240425,120100,32305435,4105,4105,4105,4105,12
|
|
20240425,120000,32256175,4105,4105,4105,4105,0
|
|
20240425,115900,32256175,4105,4105,4105,4105,11
|
|
20240425,115800,32211020,4105,4105,4105,4105,0
|
|
20240425,115700,32211020,4105,4105,4105,4105,12
|
|
20240425,115600,32161760,4105,4105,4105,4105,0
|
|
20240425,115500,32161760,4105,4105,4105,4105,0
|
|
20240425,115400,32161760,4105,4105,4105,4105,12
|
|
20240425,115300,32112500,4105,4105,4105,4105,0
|
|
20240425,115200,32112500,4105,4105,4105,4105,12
|
|
20240425,115100,32063240,4105,4105,4105,4105,0
|
|
20240425,115000,32063240,4105,4105,4105,4105,0
|
|
20240425,114900,32063240,4105,4105,4105,4105,12
|
|
20240425,114800,32013980,4105,4105,4105,4105,0
|
|
20240425,114700,32013980,4105,4105,4105,4105,12
|
|
20240425,114600,31964720,4105,4105,4105,4105,0
|
|
20240425,114500,31964720,4105,4105,4105,4105,0
|
|
20240425,114400,31964720,4105,4105,4105,4105,12
|
|
20240425,114300,31915460,4105,4105,4105,4105,0
|
|
20240425,114200,31915460,4105,4105,4105,4105,12
|
|
20240425,114100,31866200,4115,4115,4115,4115,354
|
|
20240425,114000,30409490,4100,4100,4100,4100,0
|
|
20240425,113900,30409490,4100,4100,4100,4100,12
|
|
20240425,113800,30360290,4100,4100,4100,4100,0
|
|
20240425,113700,30360290,4100,4100,4100,4100,12
|
|
20240425,113600,30311090,4100,4100,4100,4100,0
|
|
20240425,113500,30311090,4100,4100,4100,4100,11
|
|
20240425,113400,30265990,4100,4100,4100,4100,0
|
|
20240425,113300,30265990,4100,4100,4100,4100,250
|
|
20240425,113200,29240990,4100,4100,4100,4100,12
|
|
20240425,113100,29191790,4100,4100,4100,4100,0
|
|
20240425,113000,29191790,4100,4100,4100,4100,12
|
|
20240425,112900,29142590,4100,4100,4100,4100,0
|
|
20240425,112800,29142590,4100,4100,4100,4100,0
|
|
20240425,112700,29142590,4100,4100,4100,4100,12
|
|
20240425,112600,29093390,4100,4100,4100,4100,0
|
|
20240425,112500,29093390,4100,4100,4100,4100,12
|
|
20240425,112400,29044190,4100,4100,4100,4100,0
|
|
20240425,112300,29044190,4100,4100,4100,4100,0
|
|
20240425,112200,29044190,4100,4100,4100,4100,12
|
|
20240425,112100,28994990,4100,4100,4100,4100,0
|
|
20240425,112000,28994990,4100,4100,4100,4100,12
|
|
20240425,111900,28945790,4100,4100,4100,4100,0
|
|
20240425,111800,28945790,4100,4100,4100,4100,0
|
|
20240425,111700,28945790,4100,4100,4100,4100,12
|
|
20240425,111600,28896590,4100,4100,4100,4100,0
|
|
20240425,111500,28896590,4100,4100,4100,4100,12
|
|
20240425,111400,28847390,4100,4100,4100,4100,0
|
|
20240425,111300,28847390,4100,4100,4100,4100,12
|
|
20240425,111200,28798190,4100,4100,4100,4100,0
|
|
20240425,111100,28798190,4100,4100,4100,4100,0
|
|
20240425,111000,28798190,4100,4100,4100,4100,194
|
|
20240425,110900,28002790,4100,4100,4100,4100,0
|
|
20240425,110800,28002790,4100,4100,4100,4100,12
|
|
20240425,110700,27953590,4100,4100,4100,4100,0
|
|
20240425,110600,27953590,4100,4100,4100,4100,0
|
|
20240425,110500,27953590,4100,4100,4100,4100,12
|
|
20240425,110400,27904390,4100,4100,4100,4100,0
|
|
20240425,110300,27904390,4100,4100,4100,4100,82
|
|
20240425,110200,27568190,4100,4100,4100,4100,0
|
|
20240425,110100,27568190,4100,4100,4100,4100,0
|
|
20240425,110000,27568190,4100,4100,4100,4100,12
|
|
20240425,105900,27518990,4100,4100,4100,4100,0
|
|
20240425,105800,27518990,4100,4100,4100,4100,12
|
|
20240425,105700,27469790,4100,4100,4100,4100,200
|
|
20240425,105600,26649790,4100,4100,4100,4100,0
|
|
20240425,105500,26649790,4100,4100,4100,4100,210
|
|
20240425,105400,25788790,4100,4100,4100,4100,0
|
|
20240425,105300,25788790,4100,4120,4120,4100,11
|
|
20240425,105200,25743490,4120,4120,4120,4120,8
|
|
20240425,105100,25710530,4105,4105,4105,4105,0
|
|
20240425,105000,25710530,4105,4105,4105,4105,0
|
|
20240425,104900,25710530,4105,4105,4105,4105,0
|
|
20240425,104800,25710530,4105,4105,4105,4105,0
|
|
20240425,104700,25710530,4105,4105,4105,4105,0
|
|
20240425,104600,25710530,4105,4105,4105,4105,31
|
|
20240425,104500,25583275,4130,4130,4130,4130,0
|
|
20240425,104400,25583275,4130,4130,4130,4130,0
|
|
20240425,104300,25583275,4130,4130,4130,4130,0
|
|
20240425,104200,25583275,4130,4130,4130,4130,100
|
|
20240425,104100,25170275,4130,4130,4130,4130,0
|
|
20240425,104000,25170275,4130,4130,4130,4130,0
|
|
20240425,103900,25170275,4130,4130,4130,4130,0
|
|
20240425,103800,25170275,4130,4130,4130,4130,0
|
|
20240425,103700,25170275,4130,4130,4130,4130,0
|
|
20240425,103600,25170275,4130,4130,4130,4130,0
|
|
20240425,103500,25170275,4130,4130,4130,4130,0
|
|
20240425,103400,25170275,4130,4130,4130,4130,0
|
|
20240425,103300,25170275,4130,4125,4130,4125,7
|
|
20240425,103200,25141390,4105,4105,4105,4105,0
|
|
20240425,103100,25141390,4105,4105,4105,4105,0
|
|
20240425,103000,25141390,4105,4105,4105,4105,1
|
|
20240425,102900,25137285,4105,4110,4110,4105,101
|
|
20240425,102800,24722675,4155,4155,4155,4155,0
|
|
20240425,102700,24722675,4155,4155,4155,4155,0
|
|
20240425,102600,24722675,4155,4155,4155,4155,0
|
|
20240425,102500,24722675,4155,4155,4155,4155,0
|
|
20240425,102400,24722675,4155,4155,4155,4155,0
|
|
20240425,102300,24722675,4155,4155,4155,4155,0
|
|
20240425,102200,24722675,4155,4155,4155,4155,0
|
|
20240425,102100,24722675,4155,4155,4155,4155,0
|
|
20240425,102000,24722675,4155,4155,4155,4155,0
|
|
20240425,101900,24722675,4155,4155,4155,4155,0
|
|
20240425,101800,24722675,4155,4155,4155,4155,0
|
|
20240425,101700,24722675,4155,4155,4155,4155,1
|
|
20240425,101600,24718520,4125,4125,4125,4125,0
|
|
20240425,101500,24718520,4125,4125,4125,4125,0
|
|
20240425,101400,24718520,4125,4125,4125,4125,0
|
|
20240425,101300,24718520,4125,4125,4125,4125,114
|
|
20240425,101200,24248270,4165,4130,4165,4085,4368
|
|
20240425,101100,6348160,4130,4130,4130,4130,0
|
|
20240425,101000,6348160,4130,4130,4130,4130,0
|
|
20240425,100900,6348160,4130,4130,4130,4130,0
|
|
20240425,100800,6348160,4130,4130,4130,4130,0
|
|
20240425,100700,6348160,4130,4130,4130,4130,0
|
|
20240425,100600,6348160,4130,4130,4130,4130,0
|
|
20240425,100500,6348160,4130,4130,4130,4130,0
|
|
20240425,100400,6348160,4130,4130,4130,4130,0
|
|
20240425,100300,6348160,4130,4130,4130,4130,0
|
|
20240425,100200,6348160,4130,4130,4130,4130,0
|
|
20240425,100100,6348160,4130,4130,4130,4130,0
|
|
20240425,100000,6348160,4130,4130,4130,4130,0
|
|
20240425,095900,6348160,4130,4135,4135,4130,5
|
|
20240425,095800,6327500,4170,4170,4170,4170,0
|
|
20240425,095700,6327500,4170,4170,4170,4170,1
|
|
20240425,095600,6323330,4150,4150,4150,4150,0
|
|
20240425,095500,6323330,4150,4150,4150,4150,0
|
|
20240425,095400,6323330,4150,4150,4150,4150,0
|
|
20240425,095300,6323330,4150,4150,4150,4150,0
|
|
20240425,095200,6323330,4150,4150,4150,4150,0
|
|
20240425,095100,6323330,4150,4150,4150,4150,10
|
|
20240425,095000,6281830,4125,4125,4125,4125,0
|
|
20240425,094900,6281830,4125,4125,4125,4125,0
|
|
20240425,094800,6281830,4125,4125,4125,4125,0
|
|
20240425,094700,6281830,4125,4125,4125,4125,0
|
|
20240425,094600,6281830,4125,4125,4125,4125,0
|
|
20240425,094500,6281830,4125,4125,4125,4125,0
|
|
20240425,094400,6281830,4125,4125,4125,4125,0
|
|
20240425,094300,6281830,4125,4125,4125,4125,0
|
|
20240425,094200,6281830,4125,4125,4125,4125,0
|
|
20240425,094100,6281830,4125,4125,4125,4125,0
|
|
20240425,094000,6281830,4125,4125,4125,4125,0
|
|
20240425,093900,6281830,4125,4125,4125,4125,0
|
|
20240425,093800,6281830,4125,4125,4125,4125,0
|
|
20240425,093700,6281830,4125,4130,4130,4125,280
|
|
20240425,093600,5125900,4175,4175,4175,4175,0
|
|
20240425,093500,5125900,4175,4175,4175,4175,0
|
|
20240425,093400,5125900,4175,4175,4175,4175,5
|
|
20240425,093300,5105025,4175,4175,4175,4175,0
|
|
20240425,093200,5105025,4175,4175,4175,4175,0
|
|
20240425,093100,5105025,4175,4175,4175,4175,1
|
|
20240425,093000,5100850,4160,4160,4160,4160,0
|
|
20240425,092900,5100850,4160,4160,4185,4160,76
|
|
20240425,092800,4784665,4155,4155,4155,4155,0
|
|
20240425,092700,4784665,4155,4155,4155,4155,130
|
|
20240425,092600,4244515,4155,4155,4155,4155,0
|
|
20240425,092500,4244515,4155,4155,4155,4155,0
|
|
20240425,092400,4244515,4155,4155,4155,4155,180
|
|
20240425,092300,3496615,4155,4155,4155,4155,0
|
|
20240425,092200,3496615,4155,4155,4155,4155,0
|
|
20240425,092100,3496615,4155,4155,4155,4155,0
|
|
20240425,092000,3496615,4155,4155,4155,4155,8
|
|
20240425,091900,3463375,4155,4155,4155,4155,0
|
|
20240425,091800,3463375,4155,4155,4155,4155,0
|
|
20240425,091700,3463375,4155,4155,4155,4155,0
|
|
20240425,091600,3463375,4155,4155,4155,4155,0
|
|
20240425,091500,3463375,4155,4155,4155,4155,0
|
|
20240425,091400,3463375,4155,4155,4155,4155,0
|
|
20240425,091300,3463375,4155,4155,4155,4155,0
|
|
20240425,091200,3463375,4155,4155,4155,4155,0
|
|
20240425,091100,3463375,4155,4155,4155,4155,0
|
|
20240425,091000,3463375,4155,4155,4155,4155,0
|
|
20240425,090900,3463375,4155,4155,4155,4155,5
|
|
20240425,090800,3442600,4150,4150,4150,4150,12
|
|
20240425,090700,3392800,4150,4150,4150,4150,0
|
|
20240425,090600,3392800,4150,4150,4150,4150,0
|
|
20240425,090500,3392800,4150,4095,4150,4095,51
|
|
20240425,090400,3183900,4090,4130,4130,4090,500
|
|
20240425,090300,1130375,4160,4130,4160,4080,94
|
|
20240425,090200,743915,4110,4110,4110,4110,0
|
|
20240425,090100,743915,4110,4110,4110,4110,50
|
|
20240425,090000,538415,4115,4110,4115,4110,131
|