693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250424,203000,313196980,7880,7880,7880,7880,838
|
|
20250424,202900,313196980,7880,7880,7880,7880,0
|
|
20250424,202800,313196980,7880,7880,7880,7880,0
|
|
20250424,202700,313196980,7880,7880,7880,7880,0
|
|
20250424,202600,313196980,7880,7880,7880,7880,0
|
|
20250424,202500,313196980,7880,7880,7880,7880,0
|
|
20250424,202400,313196980,7880,7880,7880,7880,0
|
|
20250424,202300,313196980,7880,7880,7880,7880,0
|
|
20250424,202200,313196980,7880,7880,7880,7880,0
|
|
20250424,202100,313196980,7880,7880,7880,7880,0
|
|
20250424,202000,313196980,7880,7880,7880,7880,0
|
|
20250424,201900,313196980,7880,7880,7880,7880,0
|
|
20250424,201800,313196980,7880,7880,7880,7880,0
|
|
20250424,201700,313196980,7880,7880,7880,7880,0
|
|
20250424,201600,313196980,7880,7880,7880,7880,0
|
|
20250424,201500,313196980,7880,7880,7880,7880,0
|
|
20250424,201400,313196980,7880,7880,7880,7880,0
|
|
20250424,201300,313196980,7880,7880,7880,7880,0
|
|
20250424,201200,313196980,7880,7880,7880,7880,0
|
|
20250424,201100,313196980,7880,7880,7880,7880,0
|
|
20250424,201000,313196980,7880,7880,7880,7880,0
|
|
20250424,200900,313196980,7880,7880,7880,7880,0
|
|
20250424,200800,313196980,7880,7880,7880,7880,0
|
|
20250424,200700,313196980,7880,7880,7880,7880,0
|
|
20250424,200600,313196980,7880,7880,7880,7880,0
|
|
20250424,200500,313196980,7880,7880,7880,7880,0
|
|
20250424,200400,313196980,7880,7880,7880,7880,0
|
|
20250424,200300,313196980,7880,7880,7880,7880,0
|
|
20250424,200200,313196980,7880,7880,7880,7880,0
|
|
20250424,200100,313196980,7880,7880,7880,7880,0
|
|
20250424,200000,313196980,7880,7880,7880,7880,838
|
|
20250424,195900,313196980,7880,7880,7880,7880,0
|
|
20250424,195800,313196980,7880,7880,7880,7880,0
|
|
20250424,195700,313196980,7880,7880,7880,7880,0
|
|
20250424,195600,313196980,7880,7880,7880,7880,0
|
|
20250424,195500,313196980,7880,7880,7880,7880,0
|
|
20250424,195400,313196980,7880,7880,7880,7880,0
|
|
20250424,195300,313196980,7880,7880,7880,7880,0
|
|
20250424,195200,313196980,7880,7880,7880,7880,0
|
|
20250424,195100,313196980,7880,7880,7880,7880,0
|
|
20250424,195000,313196980,7880,7880,7880,7880,0
|
|
20250424,194900,313196980,7880,7880,7880,7880,0
|
|
20250424,194800,313196980,7880,7880,7880,7880,0
|
|
20250424,194700,313196980,7880,7880,7880,7880,0
|
|
20250424,194600,313196980,7880,7880,7880,7880,0
|
|
20250424,194500,313196980,7880,7880,7880,7880,0
|
|
20250424,194400,313196980,7880,7880,7880,7880,0
|
|
20250424,194300,313196980,7880,7880,7880,7880,0
|
|
20250424,194200,313196980,7880,7880,7880,7880,0
|
|
20250424,194100,313196980,7880,7880,7880,7880,0
|
|
20250424,194000,313196980,7880,7880,7880,7880,0
|
|
20250424,193900,313196980,7880,7880,7880,7880,0
|
|
20250424,193800,313196980,7880,7880,7880,7880,0
|
|
20250424,193700,313196980,7880,7880,7880,7880,0
|
|
20250424,193600,313196980,7880,7880,7880,7880,0
|
|
20250424,193500,313196980,7880,7880,7880,7880,0
|
|
20250424,193400,313196980,7880,7880,7880,7880,0
|
|
20250424,193300,313196980,7880,7880,7880,7880,0
|
|
20250424,193200,313196980,7880,7880,7880,7880,0
|
|
20250424,193100,313196980,7880,7880,7880,7880,0
|
|
20250424,193000,313196980,7880,7880,7880,7880,838
|
|
20250424,192900,313196980,7880,7880,7880,7880,0
|
|
20250424,192800,313196980,7880,7880,7880,7880,0
|
|
20250424,192700,313196980,7880,7880,7880,7880,0
|
|
20250424,192600,313196980,7880,7880,7880,7880,0
|
|
20250424,192500,313196980,7880,7880,7880,7880,0
|
|
20250424,192400,313196980,7880,7880,7880,7880,0
|
|
20250424,192300,313196980,7880,7880,7880,7880,0
|
|
20250424,192200,313196980,7880,7880,7880,7880,0
|
|
20250424,192100,313196980,7880,7880,7880,7880,0
|
|
20250424,192000,313196980,7880,7880,7880,7880,0
|
|
20250424,191900,313196980,7880,7880,7880,7880,0
|
|
20250424,191800,313196980,7880,7880,7880,7880,0
|
|
20250424,191700,313196980,7880,7880,7880,7880,0
|
|
20250424,191600,313196980,7880,7880,7880,7880,0
|
|
20250424,191500,313196980,7880,7880,7880,7880,0
|
|
20250424,191400,313196980,7880,7880,7880,7880,0
|
|
20250424,191300,313196980,7880,7880,7880,7880,0
|
|
20250424,191200,313196980,7880,7880,7880,7880,0
|
|
20250424,191100,313196980,7880,7880,7880,7880,0
|
|
20250424,191000,313196980,7880,7880,7880,7880,0
|
|
20250424,190900,313196980,7880,7880,7880,7880,0
|
|
20250424,190800,313196980,7880,7880,7880,7880,0
|
|
20250424,190700,313196980,7880,7880,7880,7880,0
|
|
20250424,190600,313196980,7880,7880,7880,7880,0
|
|
20250424,190500,313196980,7880,7880,7880,7880,0
|
|
20250424,190400,313196980,7880,7880,7880,7880,0
|
|
20250424,190300,313196980,7880,7880,7880,7880,0
|
|
20250424,190200,313196980,7880,7880,7880,7880,0
|
|
20250424,190100,313196980,7880,7880,7880,7880,0
|
|
20250424,190000,313196980,7880,7880,7880,7880,838
|
|
20250424,185900,313196980,7880,7880,7880,7880,0
|
|
20250424,185800,313196980,7880,7880,7880,7880,0
|
|
20250424,185700,313196980,7880,7880,7880,7880,0
|
|
20250424,185600,313196980,7880,7880,7880,7880,0
|
|
20250424,185500,313196980,7880,7880,7880,7880,0
|
|
20250424,185400,313196980,7880,7880,7880,7880,0
|
|
20250424,185300,313196980,7880,7880,7880,7880,0
|
|
20250424,185200,313196980,7880,7880,7880,7880,0
|
|
20250424,185100,313196980,7880,7880,7880,7880,0
|
|
20250424,185000,313196980,7880,7880,7880,7880,0
|
|
20250424,184900,313196980,7880,7880,7880,7880,0
|
|
20250424,184800,313196980,7880,7880,7880,7880,0
|
|
20250424,184700,313196980,7880,7880,7880,7880,0
|
|
20250424,184600,313196980,7880,7880,7880,7880,0
|
|
20250424,184500,313196980,7880,7880,7880,7880,0
|
|
20250424,184400,313196980,7880,7880,7880,7880,0
|
|
20250424,184300,313196980,7880,7880,7880,7880,0
|
|
20250424,184200,313196980,7880,7880,7880,7880,0
|
|
20250424,184100,313196980,7880,7880,7880,7880,0
|
|
20250424,184000,313196980,7880,7880,7880,7880,0
|
|
20250424,183900,313196980,7880,7880,7880,7880,0
|
|
20250424,183800,313196980,7880,7880,7880,7880,0
|
|
20250424,183700,313196980,7880,7880,7880,7880,0
|
|
20250424,183600,313196980,7880,7880,7880,7880,0
|
|
20250424,183500,313196980,7880,7880,7880,7880,0
|
|
20250424,183400,313196980,7880,7880,7880,7880,0
|
|
20250424,183300,313196980,7880,7880,7880,7880,0
|
|
20250424,183200,313196980,7880,7880,7880,7880,0
|
|
20250424,183100,313196980,7880,7880,7880,7880,0
|
|
20250424,183000,313196980,7880,7880,7880,7880,838
|
|
20250424,182900,313196980,7880,7880,7880,7880,0
|
|
20250424,182800,313196980,7880,7880,7880,7880,0
|
|
20250424,182700,313196980,7880,7880,7880,7880,0
|
|
20250424,182600,313196980,7880,7880,7880,7880,0
|
|
20250424,182500,313196980,7880,7880,7880,7880,0
|
|
20250424,182400,313196980,7880,7880,7880,7880,0
|
|
20250424,182300,313196980,7880,7880,7880,7880,0
|
|
20250424,182200,313196980,7880,7880,7880,7880,0
|
|
20250424,182100,313196980,7880,7880,7880,7880,0
|
|
20250424,182000,313196980,7880,7880,7880,7880,0
|
|
20250424,181900,313196980,7880,7880,7880,7880,0
|
|
20250424,181800,313196980,7880,7880,7880,7880,0
|
|
20250424,181700,313196980,7880,7880,7880,7880,0
|
|
20250424,181600,313196980,7880,7880,7880,7880,0
|
|
20250424,181500,313196980,7880,7880,7880,7880,0
|
|
20250424,181400,313196980,7880,7880,7880,7880,0
|
|
20250424,181300,313196980,7880,7880,7880,7880,0
|
|
20250424,181200,313196980,7880,7880,7880,7880,0
|
|
20250424,181100,313196980,7880,7880,7880,7880,0
|
|
20250424,181000,313196980,7880,7880,7880,7880,0
|
|
20250424,180900,313196980,7880,7880,7880,7880,0
|
|
20250424,180800,313196980,7880,7880,7880,7880,0
|
|
20250424,180700,313196980,7880,7880,7880,7880,0
|
|
20250424,180600,313196980,7880,7880,7880,7880,0
|
|
20250424,180500,313196980,7880,7880,7880,7880,0
|
|
20250424,180400,313196980,7880,7880,7880,7880,0
|
|
20250424,180300,313196980,7880,7880,7880,7880,0
|
|
20250424,180200,313196980,7880,7880,7880,7880,0
|
|
20250424,180100,313196980,7880,7880,7880,7880,0
|
|
20250424,180000,313196980,7880,7880,7880,7880,838
|
|
20250424,175900,313196980,7880,7880,7880,7880,0
|
|
20250424,175800,313196980,7880,7880,7880,7880,0
|
|
20250424,175700,313196980,7880,7880,7880,7880,0
|
|
20250424,175600,313196980,7880,7880,7880,7880,0
|
|
20250424,175500,313196980,7880,7880,7880,7880,0
|
|
20250424,175400,313196980,7880,7880,7880,7880,0
|
|
20250424,175300,313196980,7880,7880,7880,7880,0
|
|
20250424,175200,313196980,7880,7880,7880,7880,0
|
|
20250424,175100,313196980,7880,7880,7880,7880,0
|
|
20250424,175000,313196980,7880,7880,7880,7880,0
|
|
20250424,174900,313196980,7880,7880,7880,7880,0
|
|
20250424,174800,313196980,7880,7880,7880,7880,0
|
|
20250424,174700,313196980,7880,7880,7880,7880,0
|
|
20250424,174600,313196980,7880,7880,7880,7880,0
|
|
20250424,174500,313196980,7880,7880,7880,7880,0
|
|
20250424,174400,313196980,7880,7880,7880,7880,0
|
|
20250424,174300,313196980,7880,7880,7880,7880,0
|
|
20250424,174200,313196980,7880,7880,7880,7880,0
|
|
20250424,174100,313196980,7880,7880,7880,7880,0
|
|
20250424,174000,313196980,7880,7880,7880,7880,0
|
|
20250424,173900,313196980,7880,7880,7880,7880,0
|
|
20250424,173800,313196980,7880,7880,7880,7880,0
|
|
20250424,173700,313196980,7880,7880,7880,7880,0
|
|
20250424,173600,313196980,7880,7880,7880,7880,0
|
|
20250424,173500,313196980,7880,7880,7880,7880,0
|
|
20250424,173400,313196980,7880,7880,7880,7880,0
|
|
20250424,173300,313196980,7880,7880,7880,7880,0
|
|
20250424,173200,313196980,7880,7880,7880,7880,0
|
|
20250424,173100,313196980,7880,7880,7880,7880,0
|
|
20250424,173000,313196980,7880,7880,7880,7880,838
|
|
20250424,172900,313196980,7880,7880,7880,7880,0
|
|
20250424,172800,313196980,7880,7880,7880,7880,0
|
|
20250424,172700,313196980,7880,7880,7880,7880,0
|
|
20250424,172600,313196980,7880,7880,7880,7880,0
|
|
20250424,172500,313196980,7880,7880,7880,7880,0
|
|
20250424,172400,313196980,7880,7880,7880,7880,0
|
|
20250424,172300,313196980,7880,7880,7880,7880,0
|
|
20250424,172200,313196980,7880,7880,7880,7880,0
|
|
20250424,172100,313196980,7880,7880,7880,7880,0
|
|
20250424,172000,313196980,7880,7880,7880,7880,0
|
|
20250424,171900,313196980,7880,7880,7880,7880,0
|
|
20250424,171800,313196980,7880,7880,7880,7880,0
|
|
20250424,171700,313196980,7880,7880,7880,7880,0
|
|
20250424,171600,313196980,7880,7880,7880,7880,0
|
|
20250424,171500,313196980,7880,7880,7880,7880,0
|
|
20250424,171400,313196980,7880,7880,7880,7880,0
|
|
20250424,171300,313196980,7880,7880,7880,7880,0
|
|
20250424,171200,313196980,7880,7880,7880,7880,0
|
|
20250424,171100,313196980,7880,7880,7880,7880,0
|
|
20250424,171000,313196980,7880,7880,7880,7880,0
|
|
20250424,170900,313196980,7880,7880,7880,7880,0
|
|
20250424,170800,313196980,7880,7880,7880,7880,0
|
|
20250424,170700,313196980,7880,7880,7880,7880,0
|
|
20250424,170600,313196980,7880,7880,7880,7880,0
|
|
20250424,170500,313196980,7880,7880,7880,7880,0
|
|
20250424,170400,313196980,7880,7880,7880,7880,0
|
|
20250424,170300,313196980,7880,7880,7880,7880,0
|
|
20250424,170200,313196980,7880,7880,7880,7880,0
|
|
20250424,170100,313196980,7880,7880,7880,7880,0
|
|
20250424,170000,313196980,7880,7880,7880,7880,838
|
|
20250424,165900,313196980,7880,7880,7880,7880,0
|
|
20250424,165800,313196980,7880,7880,7880,7880,0
|
|
20250424,165700,313196980,7880,7880,7880,7880,0
|
|
20250424,165600,313196980,7880,7880,7880,7880,0
|
|
20250424,165500,313196980,7880,7880,7880,7880,0
|
|
20250424,165400,313196980,7880,7880,7880,7880,0
|
|
20250424,165300,313196980,7880,7880,7880,7880,0
|
|
20250424,165200,313196980,7880,7880,7880,7880,0
|
|
20250424,165100,313196980,7880,7880,7880,7880,0
|
|
20250424,165000,313196980,7880,7880,7880,7880,0
|
|
20250424,164900,313196980,7880,7880,7880,7880,0
|
|
20250424,164800,313196980,7880,7880,7880,7880,0
|
|
20250424,164700,313196980,7880,7880,7880,7880,0
|
|
20250424,164600,313196980,7880,7880,7880,7880,0
|
|
20250424,164500,313196980,7880,7880,7880,7880,0
|
|
20250424,164400,313196980,7880,7880,7880,7880,0
|
|
20250424,164300,313196980,7880,7880,7880,7880,0
|
|
20250424,164200,313196980,7880,7880,7880,7880,0
|
|
20250424,164100,313196980,7880,7880,7880,7880,0
|
|
20250424,164000,313196980,7880,7880,7880,7880,0
|
|
20250424,163900,313196980,7880,7880,7880,7880,0
|
|
20250424,163800,313196980,7880,7880,7880,7880,0
|
|
20250424,163700,313196980,7880,7880,7880,7880,0
|
|
20250424,163600,313196980,7880,7880,7880,7880,0
|
|
20250424,163500,313196980,7880,7880,7880,7880,0
|
|
20250424,163400,313196980,7880,7880,7880,7880,0
|
|
20250424,163300,313196980,7880,7880,7880,7880,0
|
|
20250424,163200,313196980,7880,7880,7880,7880,0
|
|
20250424,163100,313196980,7880,7880,7880,7880,0
|
|
20250424,163000,313196980,7880,7880,7880,7880,838
|
|
20250424,162900,313196980,7880,7880,7880,7880,0
|
|
20250424,162800,313196980,7880,7880,7880,7880,0
|
|
20250424,162700,313196980,7880,7880,7880,7880,0
|
|
20250424,162600,313196980,7880,7880,7880,7880,0
|
|
20250424,162500,313196980,7880,7880,7880,7880,0
|
|
20250424,162400,313196980,7880,7880,7880,7880,0
|
|
20250424,162300,313196980,7880,7880,7880,7880,0
|
|
20250424,162200,313196980,7880,7880,7880,7880,0
|
|
20250424,162100,313196980,7880,7880,7880,7880,0
|
|
20250424,162000,313196980,7880,7880,7880,7880,0
|
|
20250424,161900,313196980,7880,7880,7880,7880,0
|
|
20250424,161800,313196980,7880,7880,7880,7880,0
|
|
20250424,161700,313196980,7880,7880,7880,7880,0
|
|
20250424,161600,313196980,7880,7880,7880,7880,0
|
|
20250424,161500,313196980,7880,7880,7880,7880,0
|
|
20250424,161400,313196980,7880,7880,7880,7880,0
|
|
20250424,161300,313196980,7880,7880,7880,7880,0
|
|
20250424,161200,313196980,7880,7880,7880,7880,0
|
|
20250424,161100,313196980,7880,7880,7880,7880,0
|
|
20250424,161000,313196980,7880,7880,7880,7880,0
|
|
20250424,160900,313196980,7880,7880,7880,7880,0
|
|
20250424,160800,313196980,7880,7880,7880,7880,0
|
|
20250424,160700,313196980,7880,7880,7880,7880,0
|
|
20250424,160600,313196980,7880,7880,7880,7880,0
|
|
20250424,160500,313196980,7880,7880,7880,7880,0
|
|
20250424,160400,313196980,7880,7880,7880,7880,0
|
|
20250424,160300,313196980,7880,7880,7880,7880,0
|
|
20250424,160200,313196980,7880,7880,7880,7880,0
|
|
20250424,160100,313196980,7880,7880,7880,7880,0
|
|
20250424,160000,313196980,7880,7880,7880,7880,838
|
|
20250424,155900,313196980,7880,7880,7880,7880,0
|
|
20250424,155800,313196980,7880,7880,7880,7880,0
|
|
20250424,155700,313196980,7880,7880,7880,7880,0
|
|
20250424,155600,313196980,7880,7880,7880,7880,0
|
|
20250424,155500,313196980,7880,7880,7880,7880,0
|
|
20250424,155400,313196980,7880,7880,7880,7880,0
|
|
20250424,155300,313196980,7880,7880,7880,7880,0
|
|
20250424,155200,313196980,7880,7880,7880,7880,0
|
|
20250424,155100,313196980,7880,7880,7880,7880,0
|
|
20250424,155000,313196980,7880,7880,7880,7880,0
|
|
20250424,154900,313196980,7880,7880,7880,7880,0
|
|
20250424,154800,313196980,7880,7880,7880,7880,0
|
|
20250424,154700,313196980,7880,7880,7880,7880,0
|
|
20250424,154600,313196980,7880,7880,7880,7880,0
|
|
20250424,154500,313196980,7880,7880,7880,7880,0
|
|
20250424,154400,313196980,7880,7880,7880,7880,0
|
|
20250424,154300,313196980,7880,7880,7880,7880,0
|
|
20250424,154200,313196980,7880,7880,7880,7880,0
|
|
20250424,154100,313196980,7880,7880,7880,7880,0
|
|
20250424,154000,313196980,7880,7880,7880,7880,0
|
|
20250424,153900,313196980,7880,7880,7880,7880,0
|
|
20250424,153800,313196980,7880,7880,7880,7880,0
|
|
20250424,153700,313196980,7880,7880,7880,7880,0
|
|
20250424,153600,313196980,7880,7880,7880,7880,0
|
|
20250424,153500,313196980,7880,7880,7880,7880,0
|
|
20250424,153400,313196980,7880,7880,7880,7880,0
|
|
20250424,153300,313196980,7880,7880,7880,7880,0
|
|
20250424,153200,313196980,7880,7880,7880,7880,0
|
|
20250424,153100,313196980,7880,7880,7880,7880,0
|
|
20250424,153000,313196980,7880,7880,7880,7880,1676
|
|
20250424,152900,306593540,7960,7960,7960,7960,0
|
|
20250424,152800,306593540,7960,7960,7960,7960,0
|
|
20250424,152700,306593540,7960,7960,7960,7960,0
|
|
20250424,152600,306593540,7960,7960,7960,7960,0
|
|
20250424,152500,306593540,7960,7960,7960,7960,0
|
|
20250424,152400,306593540,7960,7960,7960,7960,0
|
|
20250424,152300,306593540,7960,7960,7960,7960,0
|
|
20250424,152200,306593540,7960,7960,7960,7960,0
|
|
20250424,152100,306593540,7960,7960,7960,7960,0
|
|
20250424,152000,306593540,7960,7960,7960,7960,0
|
|
20250424,151900,306593540,7960,7960,7960,7960,7
|
|
20250424,151800,306537820,7850,7880,7960,7850,599
|
|
20250424,151700,301828710,7870,7900,7980,7870,558
|
|
20250424,151600,297430460,7900,7900,7900,7900,107
|
|
20250424,151500,296585160,7980,7980,7980,7980,9
|
|
20250424,151400,296513340,7900,7940,7940,7900,505
|
|
20250424,151300,292515480,7940,7940,7940,7940,700
|
|
20250424,151200,286957480,7990,7990,7990,7990,15
|
|
20250424,151100,286837630,7980,7990,7990,7980,7
|
|
20250424,151000,286781760,7900,7950,8000,7900,1529
|
|
20250424,150900,274686490,7950,7970,7970,7950,766
|
|
20250424,150800,268590480,7980,7980,7980,7980,0
|
|
20250424,150700,268590480,7980,7990,7990,7980,200
|
|
20250424,150600,266994380,8010,8010,8010,8010,0
|
|
20250424,150500,266994380,8010,8010,8010,8010,20
|
|
20250424,150400,266834180,8010,8010,8010,8010,0
|
|
20250424,150300,266834180,8010,8010,8010,8010,0
|
|
20250424,150200,266834180,8010,8010,8010,8010,0
|
|
20250424,150100,266834180,8010,8010,8010,8010,0
|
|
20250424,150000,266834180,8010,8010,8010,8010,0
|
|
20250424,145900,266834180,8010,8010,8010,8010,0
|
|
20250424,145800,266834180,8010,8010,8010,8010,0
|
|
20250424,145700,266834180,8010,8010,8010,8010,19
|
|
20250424,145600,266681990,7990,7990,7990,7990,0
|
|
20250424,145500,266681990,7990,8000,8000,7990,406
|
|
20250424,145400,263437880,8010,8010,8010,8010,1
|
|
20250424,145300,263429870,8020,8020,8020,8020,21
|
|
20250424,145200,263261450,8020,8020,8020,8020,0
|
|
20250424,145100,263261450,8020,8020,8020,8020,0
|
|
20250424,145000,263261450,8020,8020,8020,8020,0
|
|
20250424,144900,263261450,8020,8020,8020,8020,63
|
|
20250424,144800,262756190,8020,8020,8020,8020,0
|
|
20250424,144700,262756190,8020,8020,8020,8020,0
|
|
20250424,144600,262756190,8020,8020,8020,8020,81
|
|
20250424,144500,262106570,8030,8030,8030,8030,0
|
|
20250424,144400,262106570,8030,8030,8030,8030,0
|
|
20250424,144300,262106570,8030,8030,8030,8030,13
|
|
20250424,144200,262002180,7990,7990,7990,7990,5
|
|
20250424,144100,261962230,8040,8040,8040,8040,15
|
|
20250424,144000,261841630,8040,8040,8040,8040,0
|
|
20250424,143900,261841630,8040,8040,8040,8040,0
|
|
20250424,143800,261841630,8040,8040,8040,8040,0
|
|
20250424,143700,261841630,8040,8040,8040,8040,13
|
|
20250424,143600,261737110,8040,8040,8040,8040,0
|
|
20250424,143500,261737110,8040,8040,8040,8040,137
|
|
20250424,143400,260635630,8040,8040,8040,8040,0
|
|
20250424,143300,260635630,8040,8040,8040,8040,0
|
|
20250424,143200,260635630,8040,8040,8040,8040,12
|
|
20250424,143100,260539150,8040,8040,8040,8040,28
|
|
20250424,143000,260314030,8040,8040,8040,8040,0
|
|
20250424,142900,260314030,8040,8040,8040,8040,0
|
|
20250424,142800,260314030,8040,8040,8040,8040,0
|
|
20250424,142700,260314030,8040,8040,8040,8040,0
|
|
20250424,142600,260314030,8040,8040,8040,8040,13
|
|
20250424,142500,260209510,8040,8040,8040,8040,0
|
|
20250424,142400,260209510,8040,8040,8040,8040,0
|
|
20250424,142300,260209510,8040,8040,8040,8040,0
|
|
20250424,142200,260209510,8040,8040,8040,8040,359
|
|
20250424,142100,257323150,8040,8040,8040,8040,12
|
|
20250424,142000,257226670,8050,8010,8050,8000,638
|
|
20250424,141900,252098020,8010,8010,8010,8010,0
|
|
20250424,141800,252098020,8010,8010,8010,8010,0
|
|
20250424,141700,252098020,8010,8010,8010,8010,0
|
|
20250424,141600,252098020,8010,8010,8010,8010,0
|
|
20250424,141500,252098020,8010,8010,8010,8010,0
|
|
20250424,141400,252098020,8010,8010,8010,8010,102
|
|
20250424,141300,251281000,8010,8010,8010,8010,0
|
|
20250424,141200,251281000,8010,8010,8010,8010,20
|
|
20250424,141100,251120800,8000,8000,8000,8000,1
|
|
20250424,141000,251112800,7990,8000,8000,7990,15
|
|
20250424,140900,250992840,8000,8000,8000,8000,0
|
|
20250424,140800,250992840,8000,8000,8000,8000,208
|
|
20250424,140700,249328840,8000,8000,8000,8000,13
|
|
20250424,140600,249224840,8000,8000,8000,8000,0
|
|
20250424,140500,249224840,8000,8000,8000,8000,0
|
|
20250424,140400,249224840,8000,8000,8000,8000,0
|
|
20250424,140300,249224840,8000,8000,8000,8000,18
|
|
20250424,140200,249080840,8000,8000,8000,8000,5
|
|
20250424,140100,249040840,8000,8000,8000,8000,0
|
|
20250424,140000,249040840,8000,8000,8000,8000,0
|
|
20250424,135900,249040840,8000,8000,8000,8000,4
|
|
20250424,135800,249008840,8000,8000,8000,8000,0
|
|
20250424,135700,249008840,8000,8000,8000,8000,0
|
|
20250424,135600,249008840,8000,8000,8000,8000,0
|
|
20250424,135500,249008840,8000,8000,8000,8000,18
|
|
20250424,135400,248864840,8000,7990,8000,7990,111
|
|
20250424,135300,247976850,7990,7990,7990,7990,1
|
|
20250424,135200,247968860,7990,7990,7990,7990,0
|
|
20250424,135100,247968860,7990,7990,7990,7990,24
|
|
20250424,135000,247777100,8000,8000,8000,8000,0
|
|
20250424,134900,247777100,8000,8000,8000,8000,0
|
|
20250424,134800,247777100,8000,8000,8000,8000,0
|
|
20250424,134700,247777100,8000,8000,8000,8000,0
|
|
20250424,134600,247777100,8000,8000,8000,8000,18
|
|
20250424,134500,247633100,8000,8000,8000,8000,0
|
|
20250424,134400,247633100,8000,8000,8000,8000,4
|
|
20250424,134300,247601100,8000,8000,8000,8000,0
|
|
20250424,134200,247601100,8000,7990,8000,7990,170
|
|
20250424,134100,246242100,8000,8000,8000,8000,0
|
|
20250424,134000,246242100,8000,8000,8000,8000,0
|
|
20250424,133900,246242100,8000,8000,8000,8000,0
|
|
20250424,133800,246242100,8000,8000,8000,8000,17
|
|
20250424,133700,246106100,8000,8000,8000,8000,3
|
|
20250424,133600,246082100,7990,7990,7990,7990,1
|
|
20250424,133500,246074110,7990,7990,7990,7990,0
|
|
20250424,133400,246074110,7990,7990,7990,7990,71
|
|
20250424,133300,245506820,7990,7990,7990,7990,0
|
|
20250424,133200,245506820,7990,7990,7990,7990,0
|
|
20250424,133100,245506820,7990,7990,7990,7990,0
|
|
20250424,133000,245506820,7990,7990,7990,7990,36
|
|
20250424,132900,245219180,7990,7990,7990,7990,0
|
|
20250424,132800,245219180,7990,7990,7990,7990,17
|
|
20250424,132700,245083350,7990,7990,7990,7990,3
|
|
20250424,132600,245059380,7990,7990,7990,7990,0
|
|
20250424,132500,245059380,7990,7990,7990,7990,0
|
|
20250424,132400,245059380,7990,7990,7990,7990,0
|
|
20250424,132300,245059380,7990,7990,7990,7990,77
|
|
20250424,132200,244444150,7990,7990,7990,7990,0
|
|
20250424,132100,244444150,7990,7980,7990,7980,28
|
|
20250424,132000,244220540,7980,7980,7980,7980,0
|
|
20250424,131900,244220540,7980,7980,7980,7980,0
|
|
20250424,131800,244220540,7980,7980,7980,7980,0
|
|
20250424,131700,244220540,7980,7990,7990,7970,215
|
|
20250424,131600,242505440,7970,7970,7970,7970,15
|
|
20250424,131500,242385890,7980,7980,7980,7980,15
|
|
20250424,131400,242266190,7980,7980,7980,7980,0
|
|
20250424,131300,242266190,7980,7980,7980,7980,0
|
|
20250424,131200,242266190,7980,7980,7980,7980,0
|
|
20250424,131100,242266190,7980,7980,7980,7980,0
|
|
20250424,131000,242266190,7980,7980,7980,7980,15
|
|
20250424,130900,242146490,7950,7950,7950,7950,0
|
|
20250424,130800,242146490,7950,8000,8000,7950,718
|
|
20250424,130700,236437910,7960,7960,7960,7960,0
|
|
20250424,130600,236437910,7960,7970,7970,7960,329
|
|
20250424,130500,233818850,7960,8040,8040,7960,303
|
|
20250424,130400,231403440,8040,8040,8040,8040,3
|
|
20250424,130300,231379320,8030,8030,8030,8030,6
|
|
20250424,130200,231331140,7970,7980,8030,7970,183
|
|
20250424,130100,229872240,8040,8040,8040,8040,1
|
|
20250424,130000,229864200,8030,7980,8030,7980,67
|
|
20250424,125900,229329440,7980,7990,7990,7980,902
|
|
20250424,125800,222122480,8040,8040,8040,8040,0
|
|
20250424,125700,222122480,8040,8040,8040,8040,10
|
|
20250424,125600,222042080,8000,8000,8000,8000,106
|
|
20250424,125500,221194080,8040,8040,8040,8040,0
|
|
20250424,125400,221194080,8040,8040,8040,8040,1
|
|
20250424,125300,221186040,8000,8040,8040,8000,740
|
|
20250424,125200,215265640,8000,8040,8040,8000,1003
|
|
20250424,125100,207241520,8000,8000,8000,8000,1040
|
|
20250424,125000,198921520,8000,8010,8010,8000,475
|
|
20250424,124900,195118520,8020,8020,8020,8020,99
|
|
20250424,124800,194324540,8020,8020,8020,8020,100
|
|
20250424,124700,193522540,8040,8040,8040,8040,10
|
|
20250424,124600,193442140,8040,8040,8040,8040,10
|
|
20250424,124500,193361740,8040,8040,8040,8040,10
|
|
20250424,124400,193281340,8040,8040,8040,8040,0
|
|
20250424,124300,193281340,8040,8040,8040,8040,1
|
|
20250424,124200,193273300,8030,8030,8030,8030,0
|
|
20250424,124100,193273300,8030,8040,8040,8030,12
|
|
20250424,124000,193176840,8040,8040,8040,8040,0
|
|
20250424,123900,193176840,8040,8040,8040,8040,9
|
|
20250424,123800,193104480,8020,8020,8020,8020,0
|
|
20250424,123700,193104480,8020,8020,8020,8020,1
|
|
20250424,123600,193096460,8040,8040,8040,8040,0
|
|
20250424,123500,193096460,8040,8040,8040,8040,0
|
|
20250424,123400,193096460,8040,8040,8040,8040,9
|
|
20250424,123300,193024100,8040,8030,8040,8030,29
|
|
20250424,123200,192791100,8040,8040,8040,8040,0
|
|
20250424,123100,192791100,8040,8040,8040,8040,0
|
|
20250424,123000,192791100,8040,8030,8040,8030,2
|
|
20250424,122900,192775030,8040,8040,8040,8040,0
|
|
20250424,122800,192775030,8040,8040,8040,8040,9
|
|
20250424,122700,192702670,8040,8040,8040,8040,0
|
|
20250424,122600,192702670,8040,8040,8040,8040,3
|
|
20250424,122500,192678550,8040,8040,8040,8040,0
|
|
20250424,122400,192678550,8040,8040,8040,8040,22
|
|
20250424,122300,192501670,8040,8040,8040,8040,0
|
|
20250424,122200,192501670,8040,8040,8040,8040,0
|
|
20250424,122100,192501670,8040,8040,8040,8040,0
|
|
20250424,122000,192501670,8040,8040,8040,8040,9
|
|
20250424,121900,192429310,8040,8040,8040,8040,0
|
|
20250424,121800,192429310,8040,8040,8040,8040,0
|
|
20250424,121700,192429310,8040,8040,8040,8040,0
|
|
20250424,121600,192429310,8040,8040,8040,8040,9
|
|
20250424,121500,192356950,8040,8040,8040,8040,5
|
|
20250424,121400,192316750,8030,8030,8030,8030,100
|
|
20250424,121300,191513750,8040,8030,8040,8030,3
|
|
20250424,121200,191489640,8030,8030,8030,8030,1
|
|
20250424,121100,191481610,8040,8040,8040,8040,0
|
|
20250424,121000,191481610,8040,8040,8040,8040,0
|
|
20250424,120900,191481610,8040,8020,8040,8020,16
|
|
20250424,120800,191352990,8040,8040,8040,8010,27
|
|
20250424,120700,191136060,8040,8030,8040,8030,10
|
|
20250424,120600,191055670,8040,8040,8040,8040,3
|
|
20250424,120500,191031550,8040,8040,8040,8040,0
|
|
20250424,120400,191031550,8040,8040,8040,8040,3
|
|
20250424,120300,191007430,8030,8030,8030,8030,1
|
|
20250424,120200,190999400,8040,8040,8040,8040,3
|
|
20250424,120100,190975280,8040,8040,8040,8040,0
|
|
20250424,120000,190975280,8040,8040,8040,8040,0
|
|
20250424,115900,190975280,8040,8040,8040,8040,0
|
|
20250424,115800,190975280,8040,8040,8040,8040,0
|
|
20250424,115700,190975280,8040,8040,8040,8040,0
|
|
20250424,115600,190975280,8040,8040,8040,8040,10
|
|
20250424,115500,190894880,8030,8030,8030,8030,2
|
|
20250424,115400,190878820,8040,8040,8040,8040,3
|
|
20250424,115300,190854700,8030,8030,8030,8030,0
|
|
20250424,115200,190854700,8030,8030,8030,8030,0
|
|
20250424,115100,190854700,8030,8030,8030,8030,0
|
|
20250424,115000,190854700,8030,8030,8030,8030,9
|
|
20250424,114900,190782430,8030,8030,8030,8030,0
|
|
20250424,114800,190782430,8030,8030,8030,8030,3
|
|
20250424,114700,190758340,8040,8040,8040,8040,0
|
|
20250424,114600,190758340,8040,8040,8040,8040,0
|
|
20250424,114500,190758340,8040,8040,8040,8040,0
|
|
20250424,114400,190758340,8040,8040,8040,8040,0
|
|
20250424,114300,190758340,8040,8040,8040,8040,11
|
|
20250424,114200,190669900,8040,8040,8040,8040,3
|
|
20250424,114100,190645780,8040,8040,8040,8040,3
|
|
20250424,114000,190621660,8040,8040,8040,8040,0
|
|
20250424,113900,190621660,8040,8040,8040,8040,0
|
|
20250424,113800,190621660,8040,8040,8040,8040,0
|
|
20250424,113700,190621660,8040,8040,8040,8040,0
|
|
20250424,113600,190621660,8040,8040,8040,8040,0
|
|
20250424,113500,190621660,8040,8040,8040,8040,12
|
|
20250424,113400,190525180,8040,8040,8040,8040,3
|
|
20250424,113300,190501060,8040,8040,8040,8040,0
|
|
20250424,113200,190501060,8040,8040,8040,8040,0
|
|
20250424,113100,190501060,8040,8040,8040,8040,0
|
|
20250424,113000,190501060,8040,8040,8040,8040,0
|
|
20250424,112900,190501060,8040,8040,8040,8040,0
|
|
20250424,112800,190501060,8040,8040,8040,8040,256
|
|
20250424,112700,188442820,8040,8040,8040,8040,0
|
|
20250424,112600,188442820,8040,8040,8040,8040,148
|
|
20250424,112500,187252900,8040,8040,8040,8040,0
|
|
20250424,112400,187252900,8040,8040,8040,8040,0
|
|
20250424,112300,187252900,8040,8040,8040,8040,13
|
|
20250424,112200,187148380,8010,8010,8010,8010,4679
|
|
20250424,112100,149669590,8010,8010,8010,8010,0
|
|
20250424,112000,149669590,8010,8010,8010,8010,0
|
|
20250424,111900,149669590,8010,8010,8010,8010,1
|
|
20250424,111800,149661580,8000,8040,8040,8000,5020
|
|
20250424,111700,109451100,8040,8040,8040,8040,0
|
|
20250424,111600,109451100,8040,8040,8040,8040,0
|
|
20250424,111500,109451100,8040,8040,8040,8040,0
|
|
20250424,111400,109451100,8040,8040,8040,8040,0
|
|
20250424,111300,109451100,8040,8040,8040,8040,13
|
|
20250424,111200,109346580,8040,8040,8040,8040,0
|
|
20250424,111100,109346580,8040,8020,8040,8020,53
|
|
20250424,111000,108920900,8040,8040,8040,8040,0
|
|
20250424,110900,108920900,8040,8040,8040,8040,0
|
|
20250424,110800,108920900,8040,8040,8040,8040,0
|
|
20250424,110700,108920900,8040,8040,8040,8040,13
|
|
20250424,110600,108816380,8040,8040,8040,8040,0
|
|
20250424,110500,108816380,8040,8040,8040,8040,0
|
|
20250424,110400,108816380,8040,8040,8040,8040,0
|
|
20250424,110300,108816380,8040,8040,8040,8040,14
|
|
20250424,110200,108703820,8040,8040,8040,8040,4
|
|
20250424,110100,108671660,8020,8020,8020,8020,188
|
|
20250424,110000,107163900,8020,8020,8020,8020,136
|
|
20250424,105900,106073180,8020,8020,8020,8020,100
|
|
20250424,105800,105271180,8010,8010,8010,8010,1
|
|
20250424,105700,105263170,8050,8050,8050,8050,0
|
|
20250424,105600,105263170,8050,8050,8050,8050,14
|
|
20250424,105500,105150470,8050,8050,8050,8050,18
|
|
20250424,105400,105005570,8040,8030,8040,8030,156
|
|
20250424,105300,103751600,8030,8030,8030,8030,0
|
|
20250424,105200,103751600,8030,8030,8030,8030,0
|
|
20250424,105100,103751600,8030,8030,8030,8030,13
|
|
20250424,105000,103647210,8010,8010,8010,8010,0
|
|
20250424,104900,103647210,8010,8010,8010,8010,101
|
|
20250424,104800,102838200,8030,8030,8030,8030,0
|
|
20250424,104700,102838200,8030,8030,8030,8030,18
|
|
20250424,104600,102693660,8020,8020,8020,8020,145
|
|
20250424,104500,101530760,8020,8020,8020,8020,21
|
|
20250424,104400,101362340,8020,8020,8020,8020,7
|
|
20250424,104300,101306200,8020,8000,8020,8000,159
|
|
20250424,104200,100032820,8010,8010,8010,8010,0
|
|
20250424,104100,100032820,8010,8010,8010,8010,16
|
|
20250424,104000,99904660,8010,8010,8010,8010,0
|
|
20250424,103900,99904660,8010,8000,8010,7960,116
|
|
20250424,103800,98978440,8000,8000,8000,8000,0
|
|
20250424,103700,98978440,8000,8000,8000,8000,1
|
|
20250424,103600,98970440,8010,8010,8010,8010,0
|
|
20250424,103500,98970440,8010,8010,8010,8010,0
|
|
20250424,103400,98970440,8010,8010,8010,8010,0
|
|
20250424,103300,98970440,8010,8010,8010,8010,0
|
|
20250424,103200,98970440,8010,8010,8010,8010,0
|
|
20250424,103100,98970440,8010,8010,8010,8010,0
|
|
20250424,103000,98970440,8010,8010,8010,8000,3
|
|
20250424,102900,98946420,7990,7990,7990,7990,100
|
|
20250424,102800,98147420,8010,8010,8010,8010,0
|
|
20250424,102700,98147420,8010,8010,8010,8010,0
|
|
20250424,102600,98147420,8010,7990,8010,7990,3
|
|
20250424,102500,98123430,8030,8030,8030,8030,0
|
|
20250424,102400,98123430,8030,8030,8030,8030,1
|
|
20250424,102300,98115400,7990,7990,7990,7990,0
|
|
20250424,102200,98115400,7990,7990,7990,7990,119
|
|
20250424,102100,97164590,8000,8000,8000,8000,21
|
|
20250424,102000,96996590,8010,8010,8010,8010,0
|
|
20250424,101900,96996590,8010,8010,8010,8010,0
|
|
20250424,101800,96996590,8010,8010,8010,8010,181
|
|
20250424,101700,95546780,8010,8010,8010,8010,39
|
|
20250424,101600,95234390,8010,8010,8010,8010,261
|
|
20250424,101500,93143780,8030,8030,8030,8030,0
|
|
20250424,101400,93143780,8030,8030,8030,8030,0
|
|
20250424,101300,93143780,8030,8030,8030,8030,0
|
|
20250424,101200,93143780,8030,8030,8030,8030,0
|
|
20250424,101100,93143780,8030,8030,8030,8030,0
|
|
20250424,101000,93143780,8030,8030,8030,8030,2
|
|
20250424,100900,93127720,8030,8030,8030,8030,2
|
|
20250424,100800,93111660,8010,8010,8010,8010,0
|
|
20250424,100700,93111660,8010,8010,8010,8010,0
|
|
20250424,100600,93111660,8010,8020,8020,8010,389
|
|
20250424,100500,89993230,8030,8030,8030,8030,0
|
|
20250424,100400,89993230,8030,8030,8030,8030,0
|
|
20250424,100300,89993230,8030,8030,8030,8030,68
|
|
20250424,100200,89447190,8020,8020,8020,8020,9
|
|
20250424,100100,89375010,8015,8015,8015,8015,0
|
|
20250424,100000,89375010,8015,8015,8015,8015,64
|
|
20250424,095900,88862050,8010,8010,8010,8010,32
|
|
20250424,095800,88605730,8040,8040,8040,8040,0
|
|
20250424,095700,88605730,8040,8040,8040,8040,15
|
|
20250424,095600,88485130,8030,8030,8030,8030,0
|
|
20250424,095500,88485130,8030,8030,8030,8030,0
|
|
20250424,095400,88485130,8030,8030,8030,8030,0
|
|
20250424,095300,88485130,8030,8030,8030,8030,0
|
|
20250424,095200,88485130,8030,8030,8030,8030,0
|
|
20250424,095100,88485130,8030,8030,8030,8030,62
|
|
20250424,095000,87987270,8000,8000,8000,8000,0
|
|
20250424,094900,87987270,8000,8000,8000,8000,0
|
|
20250424,094800,87987270,8000,8000,8000,8000,8
|
|
20250424,094700,87923270,8030,8010,8030,8010,64
|
|
20250424,094600,87410040,8010,8000,8010,8000,42
|
|
20250424,094500,87073630,8030,8000,8030,8000,162
|
|
20250424,094400,85777330,8000,8050,8050,8000,555
|
|
20250424,094300,81336830,8040,8000,8040,8000,5478
|
|
20250424,094200,37367550,8000,7990,8000,7990,56
|
|
20250424,094100,36919750,7990,7990,7990,7990,18
|
|
20250424,094000,36775930,7980,7990,7990,7980,3
|
|
20250424,093900,36751980,7940,7940,7940,7940,70
|
|
20250424,093800,36196180,8000,8000,8000,8000,0
|
|
20250424,093700,36196180,8000,8000,8000,8000,1
|
|
20250424,093600,36188180,7940,7940,7940,7940,52
|
|
20250424,093500,35775300,7960,7960,7960,7960,30
|
|
20250424,093400,35536500,7960,7960,7960,7960,0
|
|
20250424,093300,35536500,7960,7960,7960,7960,0
|
|
20250424,093200,35536500,7960,7960,7960,7960,536
|
|
20250424,093100,31269940,7940,7940,7940,7940,69
|
|
20250424,093000,30722080,7920,7960,7960,7920,260
|
|
20250424,092900,28660540,7950,7960,7960,7950,70
|
|
20250424,092800,28103980,8000,8000,8000,8000,0
|
|
20250424,092700,28103980,8000,8000,8000,8000,0
|
|
20250424,092600,28103980,8000,8000,8000,8000,0
|
|
20250424,092500,28103980,8000,8000,8000,8000,0
|
|
20250424,092400,28103980,8000,8000,8000,8000,51
|
|
20250424,092300,27695980,7960,7960,7960,7960,4
|
|
20250424,092200,27664140,7960,7980,7980,7960,177
|
|
20250424,092100,26254630,8020,8020,8020,8020,0
|
|
20250424,092000,26254630,8020,8020,8020,8020,0
|
|
20250424,091900,26254630,8020,8020,8020,8020,400
|
|
20250424,091800,23046630,8020,8020,8020,8020,1
|
|
20250424,091700,23038610,7980,8020,8030,7980,31
|
|
20250424,091600,22790020,7980,8000,8000,7980,17
|
|
20250424,091500,22654080,8030,8010,8030,8000,105
|
|
20250424,091400,21812690,8000,8010,8010,8000,15
|
|
20250424,091300,21692550,8000,8000,8000,8000,119
|
|
20250424,091200,20740550,8010,8000,8010,8000,503
|
|
20250424,091100,16714520,8000,8000,8000,8000,16
|
|
20250424,091000,16586520,8000,8000,8000,8000,18
|
|
20250424,090900,16442520,7970,7970,7970,7970,0
|
|
20250424,090800,16442520,7970,7970,7970,7970,0
|
|
20250424,090700,16442520,7970,7970,7970,7970,254
|
|
20250424,090600,14418140,7970,7970,7970,7970,10
|
|
20250424,090500,14338440,7970,7970,7970,7970,26
|
|
20250424,090400,14131220,7970,7950,8000,7950,1488
|
|
20250424,090300,2295980,7950,7940,7950,7920,149
|
|
20250424,090200,1114490,7940,7940,7940,7940,1
|
|
20250424,090100,1106550,7950,7950,7950,7950,11
|
|
20250424,090000,1019100,7900,7900,7900,7900,129
|