647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,194400,335718680,9260,9260,9260,9260,1001
|
|
20240425,194300,335718680,9260,9260,9260,9260,0
|
|
20240425,194200,335718680,9260,9260,9260,9260,0
|
|
20240425,194100,335718680,9260,9260,9260,9260,0
|
|
20240425,194000,335718680,9260,9260,9260,9260,0
|
|
20240425,193900,335718680,9260,9260,9260,9260,0
|
|
20240425,193800,335718680,9260,9260,9260,9260,0
|
|
20240425,193700,335718680,9260,9260,9260,9260,0
|
|
20240425,193600,335718680,9260,9260,9260,9260,0
|
|
20240425,193500,335718680,9260,9260,9260,9260,0
|
|
20240425,193400,335718680,9260,9260,9260,9260,0
|
|
20240425,193300,335718680,9260,9260,9260,9260,0
|
|
20240425,193200,335718680,9260,9260,9260,9260,0
|
|
20240425,193100,335718680,9260,9260,9260,9260,0
|
|
20240425,193000,335718680,9260,9260,9260,9260,0
|
|
20240425,192900,335718680,9260,9260,9260,9260,0
|
|
20240425,192800,335718680,9260,9260,9260,9260,0
|
|
20240425,192700,335718680,9260,9260,9260,9260,0
|
|
20240425,192600,335718680,9260,9260,9260,9260,0
|
|
20240425,192500,335718680,9260,9260,9260,9260,0
|
|
20240425,192400,335718680,9260,9260,9260,9260,0
|
|
20240425,192300,335718680,9260,9260,9260,9260,0
|
|
20240425,192200,335718680,9260,9260,9260,9260,0
|
|
20240425,192100,335718680,9260,9260,9260,9260,0
|
|
20240425,192000,335718680,9260,9260,9260,9260,0
|
|
20240425,191900,335718680,9260,9260,9260,9260,0
|
|
20240425,191800,335718680,9260,9260,9260,9260,0
|
|
20240425,191700,335718680,9260,9260,9260,9260,0
|
|
20240425,191600,335718680,9260,9260,9260,9260,0
|
|
20240425,191500,335718680,9260,9260,9260,9260,0
|
|
20240425,191400,335718680,9260,9260,9260,9260,1001
|
|
20240425,191300,335718680,9260,9260,9260,9260,0
|
|
20240425,191200,335718680,9260,9260,9260,9260,0
|
|
20240425,191100,335718680,9260,9260,9260,9260,0
|
|
20240425,191000,335718680,9260,9260,9260,9260,0
|
|
20240425,190900,335718680,9260,9260,9260,9260,0
|
|
20240425,190800,335718680,9260,9260,9260,9260,0
|
|
20240425,190700,335718680,9260,9260,9260,9260,0
|
|
20240425,190600,335718680,9260,9260,9260,9260,0
|
|
20240425,190500,335718680,9260,9260,9260,9260,0
|
|
20240425,190400,335718680,9260,9260,9260,9260,0
|
|
20240425,190300,335718680,9260,9260,9260,9260,0
|
|
20240425,190200,335718680,9260,9260,9260,9260,0
|
|
20240425,190100,335718680,9260,9260,9260,9260,0
|
|
20240425,190000,335718680,9260,9260,9260,9260,0
|
|
20240425,185900,335718680,9260,9260,9260,9260,0
|
|
20240425,185800,335718680,9260,9260,9260,9260,0
|
|
20240425,185700,335718680,9260,9260,9260,9260,0
|
|
20240425,185600,335718680,9260,9260,9260,9260,0
|
|
20240425,185500,335718680,9260,9260,9260,9260,0
|
|
20240425,185400,335718680,9260,9260,9260,9260,0
|
|
20240425,185300,335718680,9260,9260,9260,9260,0
|
|
20240425,185200,335718680,9260,9260,9260,9260,0
|
|
20240425,185100,335718680,9260,9260,9260,9260,0
|
|
20240425,185000,335718680,9260,9260,9260,9260,0
|
|
20240425,184900,335718680,9260,9260,9260,9260,0
|
|
20240425,184800,335718680,9260,9260,9260,9260,0
|
|
20240425,184700,335718680,9260,9260,9260,9260,0
|
|
20240425,184600,335718680,9260,9260,9260,9260,0
|
|
20240425,184500,335718680,9260,9260,9260,9260,0
|
|
20240425,184400,335718680,9260,9260,9260,9260,1001
|
|
20240425,184300,335718680,9260,9260,9260,9260,0
|
|
20240425,184200,335718680,9260,9260,9260,9260,0
|
|
20240425,184100,335718680,9260,9260,9260,9260,0
|
|
20240425,184000,335718680,9260,9260,9260,9260,0
|
|
20240425,183900,335718680,9260,9260,9260,9260,0
|
|
20240425,183800,335718680,9260,9260,9260,9260,0
|
|
20240425,183700,335718680,9260,9260,9260,9260,0
|
|
20240425,183600,335718680,9260,9260,9260,9260,0
|
|
20240425,183500,335718680,9260,9260,9260,9260,0
|
|
20240425,183400,335718680,9260,9260,9260,9260,0
|
|
20240425,183300,335718680,9260,9260,9260,9260,0
|
|
20240425,183200,335718680,9260,9260,9260,9260,0
|
|
20240425,183100,335718680,9260,9260,9260,9260,0
|
|
20240425,183000,335718680,9260,9260,9260,9260,0
|
|
20240425,182900,335718680,9260,9260,9260,9260,0
|
|
20240425,182800,335718680,9260,9260,9260,9260,0
|
|
20240425,182700,335718680,9260,9260,9260,9260,0
|
|
20240425,182600,335718680,9260,9260,9260,9260,0
|
|
20240425,182500,335718680,9260,9260,9260,9260,0
|
|
20240425,182400,335718680,9260,9260,9260,9260,0
|
|
20240425,182300,335718680,9260,9260,9260,9260,0
|
|
20240425,182200,335718680,9260,9260,9260,9260,0
|
|
20240425,182100,335718680,9260,9260,9260,9260,0
|
|
20240425,182000,335718680,9260,9260,9260,9260,0
|
|
20240425,181900,335718680,9260,9260,9260,9260,0
|
|
20240425,181800,335718680,9260,9260,9260,9260,0
|
|
20240425,181700,335718680,9260,9260,9260,9260,0
|
|
20240425,181600,335718680,9260,9260,9260,9260,0
|
|
20240425,181500,335718680,9260,9260,9260,9260,0
|
|
20240425,181400,335718680,9260,9260,9260,9260,1001
|
|
20240425,181300,335718680,9260,9260,9260,9260,0
|
|
20240425,181200,335718680,9260,9260,9260,9260,0
|
|
20240425,181100,335718680,9260,9260,9260,9260,0
|
|
20240425,181000,335718680,9260,9260,9260,9260,0
|
|
20240425,180900,335718680,9260,9260,9260,9260,0
|
|
20240425,180800,335718680,9260,9260,9260,9260,0
|
|
20240425,180700,335718680,9260,9260,9260,9260,0
|
|
20240425,180600,335718680,9260,9260,9260,9260,0
|
|
20240425,180500,335718680,9260,9260,9260,9260,0
|
|
20240425,180400,335718680,9260,9260,9260,9260,0
|
|
20240425,180300,335718680,9260,9260,9260,9260,0
|
|
20240425,180200,335718680,9260,9260,9260,9260,0
|
|
20240425,180100,335718680,9260,9260,9260,9260,0
|
|
20240425,180000,335718680,9260,9260,9260,9260,0
|
|
20240425,175900,335718680,9260,9260,9260,9260,0
|
|
20240425,175800,335718680,9260,9260,9260,9260,0
|
|
20240425,175700,335718680,9260,9260,9260,9260,0
|
|
20240425,175600,335718680,9260,9260,9260,9260,0
|
|
20240425,175500,335718680,9260,9260,9260,9260,0
|
|
20240425,175400,335718680,9260,9260,9260,9260,0
|
|
20240425,175300,335718680,9260,9260,9260,9260,0
|
|
20240425,175200,335718680,9260,9260,9260,9260,0
|
|
20240425,175100,335718680,9260,9260,9260,9260,0
|
|
20240425,175000,335718680,9260,9260,9260,9260,0
|
|
20240425,174900,335718680,9260,9260,9260,9260,0
|
|
20240425,174800,335718680,9260,9260,9260,9260,0
|
|
20240425,174700,335718680,9260,9260,9260,9260,0
|
|
20240425,174600,335718680,9260,9260,9260,9260,0
|
|
20240425,174500,335718680,9260,9260,9260,9260,0
|
|
20240425,174400,335718680,9260,9260,9260,9260,1001
|
|
20240425,174300,335718680,9260,9260,9260,9260,0
|
|
20240425,174200,335718680,9260,9260,9260,9260,0
|
|
20240425,174100,335718680,9260,9260,9260,9260,0
|
|
20240425,174000,335718680,9260,9260,9260,9260,0
|
|
20240425,173900,335718680,9260,9260,9260,9260,0
|
|
20240425,173800,335718680,9260,9260,9260,9260,0
|
|
20240425,173700,335718680,9260,9260,9260,9260,0
|
|
20240425,173600,335718680,9260,9260,9260,9260,0
|
|
20240425,173500,335718680,9260,9260,9260,9260,0
|
|
20240425,173400,335718680,9260,9260,9260,9260,0
|
|
20240425,173300,335718680,9260,9260,9260,9260,0
|
|
20240425,173200,335718680,9260,9260,9260,9260,0
|
|
20240425,173100,335718680,9260,9260,9260,9260,0
|
|
20240425,173000,335718680,9260,9260,9260,9260,0
|
|
20240425,172900,335718680,9260,9260,9260,9260,0
|
|
20240425,172800,335718680,9260,9260,9260,9260,0
|
|
20240425,172700,335718680,9260,9260,9260,9260,0
|
|
20240425,172600,335718680,9260,9260,9260,9260,0
|
|
20240425,172500,335718680,9260,9260,9260,9260,0
|
|
20240425,172400,335718680,9260,9260,9260,9260,0
|
|
20240425,172300,335718680,9260,9260,9260,9260,0
|
|
20240425,172200,335718680,9260,9260,9260,9260,0
|
|
20240425,172100,335718680,9260,9260,9260,9260,0
|
|
20240425,172000,335718680,9260,9260,9260,9260,0
|
|
20240425,171900,335718680,9260,9260,9260,9260,0
|
|
20240425,171800,335718680,9260,9260,9260,9260,0
|
|
20240425,171700,335718680,9260,9260,9260,9260,0
|
|
20240425,171600,335718680,9260,9260,9260,9260,0
|
|
20240425,171500,335718680,9260,9260,9260,9260,0
|
|
20240425,171400,335718680,9260,9260,9260,9260,1001
|
|
20240425,171300,335718680,9260,9260,9260,9260,0
|
|
20240425,171200,335718680,9260,9260,9260,9260,0
|
|
20240425,171100,335718680,9260,9260,9260,9260,0
|
|
20240425,171000,335718680,9260,9260,9260,9260,0
|
|
20240425,170900,335718680,9260,9260,9260,9260,0
|
|
20240425,170800,335718680,9260,9260,9260,9260,0
|
|
20240425,170700,335718680,9260,9260,9260,9260,0
|
|
20240425,170600,335718680,9260,9260,9260,9260,0
|
|
20240425,170500,335718680,9260,9260,9260,9260,0
|
|
20240425,170400,335718680,9260,9260,9260,9260,0
|
|
20240425,170300,335718680,9260,9260,9260,9260,0
|
|
20240425,170200,335718680,9260,9260,9260,9260,0
|
|
20240425,170100,335718680,9260,9260,9260,9260,0
|
|
20240425,170000,335718680,9260,9260,9260,9260,0
|
|
20240425,165900,335718680,9260,9260,9260,9260,0
|
|
20240425,165800,335718680,9260,9260,9260,9260,0
|
|
20240425,165700,335718680,9260,9260,9260,9260,0
|
|
20240425,165600,335718680,9260,9260,9260,9260,0
|
|
20240425,165500,335718680,9260,9260,9260,9260,0
|
|
20240425,165400,335718680,9260,9260,9260,9260,0
|
|
20240425,165300,335718680,9260,9260,9260,9260,0
|
|
20240425,165200,335718680,9260,9260,9260,9260,0
|
|
20240425,165100,335718680,9260,9260,9260,9260,0
|
|
20240425,165000,335718680,9260,9260,9260,9260,0
|
|
20240425,164900,335718680,9260,9260,9260,9260,0
|
|
20240425,164800,335718680,9260,9260,9260,9260,0
|
|
20240425,164700,335718680,9260,9260,9260,9260,0
|
|
20240425,164600,335718680,9260,9260,9260,9260,0
|
|
20240425,164500,335718680,9260,9260,9260,9260,0
|
|
20240425,164400,335718680,9260,9260,9260,9260,1001
|
|
20240425,164300,335718680,9260,9260,9260,9260,0
|
|
20240425,164200,335718680,9260,9260,9260,9260,0
|
|
20240425,164100,335718680,9260,9260,9260,9260,0
|
|
20240425,164000,335718680,9260,9260,9260,9260,0
|
|
20240425,163900,335718680,9260,9260,9260,9260,0
|
|
20240425,163800,335718680,9260,9260,9260,9260,0
|
|
20240425,163700,335718680,9260,9260,9260,9260,0
|
|
20240425,163600,335718680,9260,9260,9260,9260,0
|
|
20240425,163500,335718680,9260,9260,9260,9260,0
|
|
20240425,163400,335718680,9260,9260,9260,9260,0
|
|
20240425,163300,335718680,9260,9260,9260,9260,0
|
|
20240425,163200,335718680,9260,9260,9260,9260,0
|
|
20240425,163100,335718680,9260,9260,9260,9260,0
|
|
20240425,163000,335718680,9260,9260,9260,9260,0
|
|
20240425,162900,335718680,9260,9260,9260,9260,0
|
|
20240425,162800,335718680,9260,9260,9260,9260,0
|
|
20240425,162700,335718680,9260,9260,9260,9260,0
|
|
20240425,162600,335718680,9260,9260,9260,9260,0
|
|
20240425,162500,335718680,9260,9260,9260,9260,0
|
|
20240425,162400,335718680,9260,9260,9260,9260,0
|
|
20240425,162300,335718680,9260,9260,9260,9260,0
|
|
20240425,162200,335718680,9260,9260,9260,9260,0
|
|
20240425,162100,335718680,9260,9260,9260,9260,0
|
|
20240425,162000,335718680,9260,9260,9260,9260,0
|
|
20240425,161900,335718680,9260,9260,9260,9260,0
|
|
20240425,161800,335718680,9260,9260,9260,9260,0
|
|
20240425,161700,335718680,9260,9260,9260,9260,0
|
|
20240425,161600,335718680,9260,9260,9260,9260,0
|
|
20240425,161500,335718680,9260,9260,9260,9260,0
|
|
20240425,161400,335718680,9260,9260,9260,9260,1001
|
|
20240425,161300,335718680,9260,9260,9260,9260,0
|
|
20240425,161200,335718680,9260,9260,9260,9260,0
|
|
20240425,161100,335718680,9260,9260,9260,9260,0
|
|
20240425,161000,335718680,9260,9260,9260,9260,0
|
|
20240425,160900,335718680,9260,9260,9260,9260,0
|
|
20240425,160800,335718680,9260,9260,9260,9260,0
|
|
20240425,160700,335718680,9260,9260,9260,9260,0
|
|
20240425,160600,335718680,9260,9260,9260,9260,0
|
|
20240425,160500,335718680,9260,9260,9260,9260,0
|
|
20240425,160400,335718680,9260,9260,9260,9260,0
|
|
20240425,160300,335718680,9260,9260,9260,9260,0
|
|
20240425,160200,335718680,9260,9260,9260,9260,0
|
|
20240425,160100,335718680,9260,9260,9260,9260,0
|
|
20240425,160000,335718680,9260,9260,9260,9260,0
|
|
20240425,155900,335718680,9260,9260,9260,9260,0
|
|
20240425,155800,335718680,9260,9260,9260,9260,0
|
|
20240425,155700,335718680,9260,9260,9260,9260,0
|
|
20240425,155600,335718680,9260,9260,9260,9260,0
|
|
20240425,155500,335718680,9260,9260,9260,9260,0
|
|
20240425,155400,335718680,9260,9260,9260,9260,0
|
|
20240425,155300,335718680,9260,9260,9260,9260,0
|
|
20240425,155200,335718680,9260,9260,9260,9260,0
|
|
20240425,155100,335718680,9260,9260,9260,9260,0
|
|
20240425,155000,335718680,9260,9260,9260,9260,0
|
|
20240425,154900,335718680,9260,9260,9260,9260,0
|
|
20240425,154800,335718680,9260,9260,9260,9260,0
|
|
20240425,154700,335718680,9260,9260,9260,9260,0
|
|
20240425,154600,335718680,9260,9260,9260,9260,0
|
|
20240425,154500,335718680,9260,9260,9260,9260,0
|
|
20240425,154400,335718680,9260,9260,9260,9260,1001
|
|
20240425,154300,335718680,9260,9260,9260,9260,0
|
|
20240425,154200,335718680,9260,9260,9260,9260,0
|
|
20240425,154100,335718680,9260,9260,9260,9260,0
|
|
20240425,154000,335718680,9260,9260,9260,9260,0
|
|
20240425,153900,335718680,9260,9260,9260,9260,0
|
|
20240425,153800,335718680,9260,9260,9260,9260,0
|
|
20240425,153700,335718680,9260,9260,9260,9260,0
|
|
20240425,153600,335718680,9260,9260,9260,9260,0
|
|
20240425,153500,335718680,9260,9260,9260,9260,0
|
|
20240425,153400,335718680,9260,9260,9260,9260,0
|
|
20240425,153300,335718680,9260,9260,9260,9260,0
|
|
20240425,153200,335718680,9260,9260,9260,9260,0
|
|
20240425,153100,335718680,9260,9260,9260,9260,0
|
|
20240425,153000,335718680,9260,9260,9260,9260,1001
|
|
20240425,152900,326449420,9310,9310,9310,9310,0
|
|
20240425,152800,326449420,9310,9310,9310,9310,0
|
|
20240425,152700,326449420,9310,9310,9310,9310,0
|
|
20240425,152600,326449420,9310,9310,9310,9310,0
|
|
20240425,152500,326449420,9310,9310,9310,9310,0
|
|
20240425,152400,326449420,9310,9310,9310,9310,0
|
|
20240425,152300,326449420,9310,9310,9310,9310,0
|
|
20240425,152200,326449420,9310,9310,9310,9310,0
|
|
20240425,152100,326449420,9310,9310,9310,9310,0
|
|
20240425,152000,326449420,9310,9310,9310,9310,0
|
|
20240425,151900,326449420,9310,9310,9310,9310,1
|
|
20240425,151800,326440110,9280,9290,9290,9280,187
|
|
20240425,151700,324704500,9310,9310,9310,9310,40
|
|
20240425,151600,324332100,9310,9310,9310,9310,0
|
|
20240425,151500,324332100,9310,9310,9310,9310,0
|
|
20240425,151400,324332100,9310,9310,9310,9310,0
|
|
20240425,151300,324332100,9310,9310,9310,9310,0
|
|
20240425,151200,324332100,9310,9310,9310,9310,100
|
|
20240425,151100,323401100,9290,9290,9290,9290,0
|
|
20240425,151000,323401100,9290,9310,9310,9290,25
|
|
20240425,150900,323168770,9310,9310,9310,9310,100
|
|
20240425,150800,322237770,9300,9300,9300,9300,0
|
|
20240425,150700,322237770,9300,9300,9300,9300,0
|
|
20240425,150600,322237770,9300,9300,9300,9300,0
|
|
20240425,150500,322237770,9300,9310,9310,9300,72
|
|
20240425,150400,321567760,9310,9310,9310,9310,12
|
|
20240425,150300,321456040,9310,9300,9310,9300,354
|
|
20240425,150200,318163800,9300,9300,9300,9300,0
|
|
20240425,150100,318163800,9300,9300,9300,9300,4
|
|
20240425,150000,318126600,9300,9300,9300,9300,2
|
|
20240425,145900,318108000,9300,9300,9300,9300,0
|
|
20240425,145800,318108000,9300,9300,9300,9300,3
|
|
20240425,145700,318080100,9300,9300,9300,9300,0
|
|
20240425,145600,318080100,9300,9300,9300,9300,0
|
|
20240425,145500,318080100,9300,9300,9300,9300,0
|
|
20240425,145400,318080100,9300,9300,9300,9300,0
|
|
20240425,145300,318080100,9300,9300,9300,9300,0
|
|
20240425,145200,318080100,9300,9300,9300,9300,0
|
|
20240425,145100,318080100,9300,9300,9300,9300,6
|
|
20240425,145000,318024300,9300,9300,9300,9300,1
|
|
20240425,144900,318015000,9280,9280,9280,9280,0
|
|
20240425,144800,318015000,9280,9280,9280,9280,0
|
|
20240425,144700,318015000,9280,9280,9280,9280,0
|
|
20240425,144600,318015000,9280,9280,9280,9280,200
|
|
20240425,144500,316159000,9280,9280,9280,9280,2
|
|
20240425,144400,316140440,9290,9290,9290,9290,0
|
|
20240425,144300,316140440,9290,9290,9290,9290,0
|
|
20240425,144200,316140440,9290,9290,9290,9290,0
|
|
20240425,144100,316140440,9290,9290,9290,9290,4
|
|
20240425,144000,316103280,9290,9290,9290,9290,0
|
|
20240425,143900,316103280,9290,9290,9290,9290,0
|
|
20240425,143800,316103280,9290,9270,9290,9270,221
|
|
20240425,143700,314052450,9220,9220,9220,9220,0
|
|
20240425,143600,314052450,9220,9220,9220,9220,206
|
|
20240425,143500,312153130,9220,9220,9220,9220,561
|
|
20240425,143400,306980710,9220,9220,9220,9220,0
|
|
20240425,143300,306980710,9220,9220,9220,9220,0
|
|
20240425,143200,306980710,9220,9220,9220,9220,0
|
|
20240425,143100,306980710,9220,9220,9220,9220,0
|
|
20240425,143000,306980710,9220,9220,9220,9220,0
|
|
20240425,142900,306980710,9220,9220,9220,9220,0
|
|
20240425,142800,306980710,9220,9220,9220,9220,0
|
|
20240425,142700,306980710,9220,9220,9220,9220,8
|
|
20240425,142600,306906950,9290,9250,9290,9250,152
|
|
20240425,142500,305496670,9210,9250,9250,9200,16
|
|
20240425,142400,305348920,9220,9220,9220,9220,2120
|
|
20240425,142300,285802520,9220,9220,9220,9220,0
|
|
20240425,142200,285802520,9220,9220,9220,9220,0
|
|
20240425,142100,285802520,9220,9220,9220,9220,0
|
|
20240425,142000,285802520,9220,9220,9220,9220,0
|
|
20240425,141900,285802520,9220,9220,9220,9220,0
|
|
20240425,141800,285802520,9220,9220,9220,9220,0
|
|
20240425,141700,285802520,9220,9220,9220,9220,0
|
|
20240425,141600,285802520,9220,9220,9220,9220,0
|
|
20240425,141500,285802520,9220,9220,9220,9220,0
|
|
20240425,141400,285802520,9220,9290,9290,9220,503
|
|
20240425,141300,281153430,9290,9290,9290,9290,1
|
|
20240425,141200,281144140,9290,9290,9290,9290,0
|
|
20240425,141100,281144140,9290,9290,9290,9290,4
|
|
20240425,141000,281106980,9290,9290,9290,9290,0
|
|
20240425,140900,281106980,9290,9290,9290,9290,0
|
|
20240425,140800,281106980,9290,9290,9290,9290,0
|
|
20240425,140700,281106980,9290,9290,9290,9290,10
|
|
20240425,140600,281014080,9290,9290,9290,9290,0
|
|
20240425,140500,281014080,9290,9290,9290,9290,55
|
|
20240425,140400,280503130,9290,9290,9290,9290,0
|
|
20240425,140300,280503130,9290,9280,9290,9280,222
|
|
20240425,140200,278441170,9280,9280,9280,9280,0
|
|
20240425,140100,278441170,9280,9280,9280,9280,6
|
|
20240425,140000,278385490,9290,9280,9290,9280,151
|
|
20240425,135900,276983420,9270,9270,9270,9270,0
|
|
20240425,135800,276983420,9270,9270,9270,9270,0
|
|
20240425,135700,276983420,9270,9270,9270,9270,10
|
|
20240425,135600,276890720,9280,9280,9280,9280,2
|
|
20240425,135500,276872160,9290,9290,9290,9290,60
|
|
20240425,135400,276314760,9290,9290,9290,9290,0
|
|
20240425,135300,276314760,9290,9290,9290,9290,0
|
|
20240425,135200,276314760,9290,9290,9290,9290,365
|
|
20240425,135100,272923910,9290,9290,9290,9290,178
|
|
20240425,135000,271270290,9290,9290,9290,9290,22
|
|
20240425,134900,271065910,9300,9300,9300,9300,494
|
|
20240425,134800,266471710,9300,9300,9300,9300,3
|
|
20240425,134700,266443810,9300,9300,9300,9300,41
|
|
20240425,134600,266062510,9290,9290,9290,9290,0
|
|
20240425,134500,266062510,9290,9290,9290,9290,38
|
|
20240425,134400,265709490,9290,9290,9290,9290,0
|
|
20240425,134300,265709490,9290,9290,9290,9290,50
|
|
20240425,134200,265244990,9290,9290,9290,9290,12
|
|
20240425,134100,265133510,9290,9290,9290,9290,4
|
|
20240425,134000,265096350,9290,9290,9290,9290,0
|
|
20240425,133900,265096350,9290,9290,9290,9290,0
|
|
20240425,133800,265096350,9290,9290,9290,9290,0
|
|
20240425,133700,265096350,9290,9290,9290,9290,60
|
|
20240425,133600,264538950,9290,9290,9290,9290,0
|
|
20240425,133500,264538950,9290,9290,9290,9290,0
|
|
20240425,133400,264538950,9290,9290,9290,9290,0
|
|
20240425,133300,264538950,9290,9290,9290,9290,0
|
|
20240425,133200,264538950,9290,9290,9290,9290,0
|
|
20240425,133100,264538950,9290,9290,9290,9290,5
|
|
20240425,133000,264492500,9290,9290,9290,9290,0
|
|
20240425,132900,264492500,9290,9290,9290,9290,0
|
|
20240425,132800,264492500,9290,9290,9290,9290,0
|
|
20240425,132700,264492500,9290,9290,9290,9290,60
|
|
20240425,132600,263935100,9290,9290,9290,9290,0
|
|
20240425,132500,263935100,9290,9290,9290,9290,0
|
|
20240425,132400,263935100,9290,9290,9290,9290,0
|
|
20240425,132300,263935100,9290,9290,9290,9290,0
|
|
20240425,132200,263935100,9290,9290,9290,9290,1
|
|
20240425,132100,263925810,9290,9290,9290,9290,4
|
|
20240425,132000,263888650,9290,9290,9290,9290,1
|
|
20240425,131900,263879360,9250,9250,9250,9250,0
|
|
20240425,131800,263879360,9250,9250,9250,9250,2
|
|
20240425,131700,263860860,9290,9290,9290,9290,0
|
|
20240425,131600,263860860,9290,9290,9290,9290,0
|
|
20240425,131500,263860860,9290,9290,9290,9290,60
|
|
20240425,131400,263303460,9290,9290,9290,9290,0
|
|
20240425,131300,263303460,9290,9290,9290,9290,0
|
|
20240425,131200,263303460,9290,9290,9290,9290,0
|
|
20240425,131100,263303460,9290,9290,9290,9290,11
|
|
20240425,131000,263201270,9290,9290,9290,9290,1
|
|
20240425,130900,263191980,9290,9290,9290,9290,0
|
|
20240425,130800,263191980,9290,9290,9290,9290,0
|
|
20240425,130700,263191980,9290,9290,9290,9290,0
|
|
20240425,130600,263191980,9290,9290,9290,9290,0
|
|
20240425,130500,263191980,9290,9290,9290,9280,220
|
|
20240425,130400,261149180,9290,9290,9290,9290,0
|
|
20240425,130300,261149180,9290,9290,9290,9290,0
|
|
20240425,130200,261149180,9290,9290,9290,9290,4
|
|
20240425,130100,261112020,9290,9290,9290,9290,0
|
|
20240425,130000,261112020,9290,9290,9290,9290,0
|
|
20240425,125900,261112020,9290,9290,9290,9290,0
|
|
20240425,125800,261112020,9290,9290,9290,9290,1896
|
|
20240425,125700,243498180,9240,9240,9240,9240,0
|
|
20240425,125600,243498180,9240,9240,9240,9240,25
|
|
20240425,125500,243267180,9240,9240,9240,9240,80
|
|
20240425,125400,242527980,9240,9240,9240,9240,0
|
|
20240425,125300,242527980,9240,9240,9240,9240,0
|
|
20240425,125200,242527980,9240,9240,9240,9240,0
|
|
20240425,125100,242527980,9240,9240,9240,9240,0
|
|
20240425,125000,242527980,9240,9240,9240,9240,0
|
|
20240425,124900,242527980,9240,9240,9240,9240,0
|
|
20240425,124800,242527980,9240,9240,9240,9240,0
|
|
20240425,124700,242527980,9240,9260,9260,9240,700
|
|
20240425,124600,236056380,9300,9300,9300,9300,5
|
|
20240425,124500,236009880,9290,9290,9290,9290,60
|
|
20240425,124400,235452480,9290,9290,9290,9290,0
|
|
20240425,124300,235452480,9290,9290,9290,9290,0
|
|
20240425,124200,235452480,9290,9290,9290,9290,0
|
|
20240425,124100,235452480,9290,9290,9290,9290,5
|
|
20240425,124000,235406030,9290,9290,9290,9290,0
|
|
20240425,123900,235406030,9290,9290,9290,9290,10
|
|
20240425,123800,235313130,9300,9300,9300,9300,0
|
|
20240425,123700,235313130,9300,9300,9300,9300,0
|
|
20240425,123600,235313130,9300,9300,9300,9300,0
|
|
20240425,123500,235313130,9300,9300,9300,9300,60
|
|
20240425,123400,234755130,9300,9300,9300,9300,700
|
|
20240425,123300,228245130,9300,9300,9300,9300,0
|
|
20240425,123200,228245130,9300,9300,9300,9300,0
|
|
20240425,123100,228245130,9300,9300,9300,9300,10
|
|
20240425,123000,228152130,9300,9300,9300,9300,0
|
|
20240425,122900,228152130,9300,9300,9300,9300,1
|
|
20240425,122800,228142830,9300,9300,9300,9300,0
|
|
20240425,122700,228142830,9300,9270,9300,9270,132
|
|
20240425,122600,226917810,9280,9280,9280,9280,0
|
|
20240425,122500,226917810,9280,9270,9280,9270,66
|
|
20240425,122400,226305430,9280,9270,9280,9270,138
|
|
20240425,122300,225024870,9290,9290,9290,9290,138
|
|
20240425,122200,223742850,9290,9290,9290,9290,7
|
|
20240425,122100,223677820,9290,9250,9290,9250,2012
|
|
20240425,122000,205021720,9230,9230,9230,9230,44
|
|
20240425,121900,204615600,9240,9240,9240,9240,0
|
|
20240425,121800,204615600,9240,9240,9240,9240,0
|
|
20240425,121700,204615600,9240,9240,9240,9240,8
|
|
20240425,121600,204541680,9250,9250,9250,9250,0
|
|
20240425,121500,204541680,9250,9250,9250,9250,174
|
|
20240425,121400,202932180,9250,9250,9250,9250,0
|
|
20240425,121300,202932180,9250,9250,9250,9250,0
|
|
20240425,121200,202932180,9250,9250,9250,9250,632
|
|
20240425,121100,197086180,9250,9250,9250,9250,3
|
|
20240425,121000,197058430,9240,9240,9240,9240,442
|
|
20240425,120900,192974350,9240,9240,9240,9240,100
|
|
20240425,120800,192050350,9230,9230,9230,9230,9
|
|
20240425,120700,191967280,9230,9230,9230,9230,30
|
|
20240425,120600,191690380,9230,9230,9230,9230,0
|
|
20240425,120500,191690380,9230,9230,9230,9230,8
|
|
20240425,120400,191616540,9230,9230,9230,9230,2
|
|
20240425,120300,191598080,9230,9230,9230,9230,0
|
|
20240425,120200,191598080,9230,9230,9230,9230,0
|
|
20240425,120100,191598080,9230,9230,9230,9230,19
|
|
20240425,120000,191422710,9230,9230,9230,9230,0
|
|
20240425,115900,191422710,9230,9230,9230,9230,6
|
|
20240425,115800,191367330,9220,9220,9220,9220,0
|
|
20240425,115700,191367330,9220,9220,9220,9220,0
|
|
20240425,115600,191367330,9220,9220,9220,9220,0
|
|
20240425,115500,191367330,9220,9220,9220,9220,0
|
|
20240425,115400,191367330,9220,9220,9220,9220,0
|
|
20240425,115300,191367330,9220,9220,9220,9220,1
|
|
20240425,115200,191358110,9220,9220,9220,9220,9
|
|
20240425,115100,191275130,9250,9250,9250,9250,0
|
|
20240425,115000,191275130,9250,9250,9250,9250,0
|
|
20240425,114900,191275130,9250,9250,9250,9250,1
|
|
20240425,114800,191265880,9250,9250,9250,9250,0
|
|
20240425,114700,191265880,9250,9250,9250,9250,14
|
|
20240425,114600,191136380,9260,9260,9260,9260,0
|
|
20240425,114500,191136380,9260,9260,9260,9260,120
|
|
20240425,114400,190025180,9260,9260,9260,9260,0
|
|
20240425,114300,190025180,9260,9260,9260,9260,0
|
|
20240425,114200,190025180,9260,9260,9260,9260,0
|
|
20240425,114100,190025180,9260,9260,9260,9260,0
|
|
20240425,114000,190025180,9260,9240,9260,9240,27
|
|
20240425,113900,189775400,9200,9200,9200,9200,0
|
|
20240425,113800,189775400,9200,9200,9200,9200,0
|
|
20240425,113700,189775400,9200,9200,9200,9200,0
|
|
20240425,113600,189775400,9200,9200,9200,9200,0
|
|
20240425,113500,189775400,9200,9200,9200,9200,0
|
|
20240425,113400,189775400,9200,9200,9200,9200,0
|
|
20240425,113300,189775400,9200,9200,9200,9200,0
|
|
20240425,113200,189775400,9200,9200,9200,9200,0
|
|
20240425,113100,189775400,9200,9200,9200,9200,0
|
|
20240425,113000,189775400,9200,9200,9200,9200,0
|
|
20240425,112900,189775400,9200,9200,9200,9200,0
|
|
20240425,112800,189775400,9200,9200,9200,9200,0
|
|
20240425,112700,189775400,9200,9200,9200,9200,0
|
|
20240425,112600,189775400,9200,9200,9200,9200,0
|
|
20240425,112500,189775400,9200,9200,9200,9200,699
|
|
20240425,112400,183344600,9210,9210,9210,9210,1
|
|
20240425,112300,183335390,9220,9220,9220,9220,0
|
|
20240425,112200,183335390,9220,9220,9220,9220,2
|
|
20240425,112100,183316950,9220,9220,9220,9220,6
|
|
20240425,112000,183261630,9220,9220,9220,9220,0
|
|
20240425,111900,183261630,9220,9220,9220,9220,0
|
|
20240425,111800,183261630,9220,9220,9220,9220,0
|
|
20240425,111700,183261630,9220,9220,9220,9220,0
|
|
20240425,111600,183261630,9220,9220,9220,9220,61
|
|
20240425,111500,182699210,9220,9270,9270,9220,730
|
|
20240425,111400,175968510,9220,9220,9220,9220,0
|
|
20240425,111300,175968510,9220,9220,9220,9220,0
|
|
20240425,111200,175968510,9220,9220,9220,9220,0
|
|
20240425,111100,175968510,9220,9220,9220,9220,0
|
|
20240425,111000,175968510,9220,9220,9220,9220,281
|
|
20240425,110900,173377690,9220,9220,9220,9220,169
|
|
20240425,110800,171819510,9220,9220,9220,9220,0
|
|
20240425,110700,171819510,9220,9220,9220,9220,0
|
|
20240425,110600,171819510,9220,9220,9220,9220,100
|
|
20240425,110500,170897510,9220,9220,9220,9220,0
|
|
20240425,110400,170897510,9220,9220,9220,9220,0
|
|
20240425,110300,170897510,9220,9220,9220,9220,0
|
|
20240425,110200,170897510,9220,9220,9220,9220,0
|
|
20240425,110100,170897510,9220,9220,9220,9220,0
|
|
20240425,110000,170897510,9220,9220,9220,9220,0
|
|
20240425,105900,170897510,9220,9220,9220,9220,0
|
|
20240425,105800,170897510,9220,9220,9220,9220,100
|
|
20240425,105700,169975510,9220,9220,9220,9220,0
|
|
20240425,105600,169975510,9220,9220,9220,9220,0
|
|
20240425,105500,169975510,9220,9220,9220,9220,0
|
|
20240425,105400,169975510,9220,9220,9220,9220,0
|
|
20240425,105300,169975510,9220,9220,9220,9220,0
|
|
20240425,105200,169975510,9220,9220,9220,9220,496
|
|
20240425,105100,165402390,9220,9220,9220,9220,0
|
|
20240425,105000,165402390,9220,9220,9220,9220,0
|
|
20240425,104900,165402390,9220,9220,9220,9220,0
|
|
20240425,104800,165402390,9220,9220,9220,9220,162
|
|
20240425,104700,163908750,9220,9220,9220,9220,0
|
|
20240425,104600,163908750,9220,9220,9220,9220,0
|
|
20240425,104500,163908750,9220,9240,9240,9220,760
|
|
20240425,104400,156895250,9240,9240,9240,9240,6
|
|
20240425,104300,156839810,9290,9290,9290,9290,0
|
|
20240425,104200,156839810,9290,9290,9290,9290,0
|
|
20240425,104100,156839810,9290,9290,9290,9290,0
|
|
20240425,104000,156839810,9290,9290,9290,9290,0
|
|
20240425,103900,156839810,9290,9290,9290,9290,0
|
|
20240425,103800,156839810,9290,9290,9290,9290,0
|
|
20240425,103700,156839810,9290,9290,9290,9290,0
|
|
20240425,103600,156839810,9290,9290,9290,9290,0
|
|
20240425,103500,156839810,9290,9290,9290,9290,168
|
|
20240425,103400,155279090,9290,9290,9290,9290,0
|
|
20240425,103300,155279090,9290,9290,9290,9290,0
|
|
20240425,103200,155279090,9290,9290,9290,9290,0
|
|
20240425,103100,155279090,9290,9290,9290,9290,0
|
|
20240425,103000,155279090,9290,9290,9290,9290,599
|
|
20240425,102900,149714380,9280,9260,9280,9260,794
|
|
20240425,102800,142348980,9230,9230,9230,9230,0
|
|
20240425,102700,142348980,9230,9230,9230,9230,1
|
|
20240425,102600,142339750,9270,9270,9270,9270,0
|
|
20240425,102500,142339750,9270,9270,9270,9270,66
|
|
20240425,102400,141727930,9270,9270,9270,9270,1
|
|
20240425,102300,141718660,9270,9270,9270,9270,0
|
|
20240425,102200,141718660,9270,9270,9270,9270,0
|
|
20240425,102100,141718660,9270,9270,9270,9270,0
|
|
20240425,102000,141718660,9270,9270,9270,9270,1
|
|
20240425,101900,141709390,9270,9270,9270,9270,0
|
|
20240425,101800,141709390,9270,9270,9270,9270,10
|
|
20240425,101700,141616690,9220,9220,9220,9220,20
|
|
20240425,101600,141432290,9290,9290,9290,9290,0
|
|
20240425,101500,141432290,9290,9280,9290,9280,1054
|
|
20240425,101400,131640880,9290,9290,9290,9290,0
|
|
20240425,101300,131640880,9290,9290,9290,9290,0
|
|
20240425,101200,131640880,9290,9290,9290,9290,0
|
|
20240425,101100,131640880,9290,9280,9290,9280,785
|
|
20240425,101000,124348930,9290,9290,9290,9290,0
|
|
20240425,100900,124348930,9290,9290,9290,9290,0
|
|
20240425,100800,124348930,9290,9260,9290,9260,1146
|
|
20240425,100700,113716100,9220,9190,9220,9180,1055
|
|
20240425,100600,104026070,9180,9220,9220,9180,500
|
|
20240425,100500,99430630,9300,9290,9300,9290,60
|
|
20240425,100400,98872700,9310,9310,9310,9310,0
|
|
20240425,100300,98872700,9310,9290,9310,9190,1525
|
|
20240425,100200,84696250,9290,9210,9290,9210,3112
|
|
20240425,100100,55907430,9210,9210,9210,9210,0
|
|
20240425,100000,55907430,9210,9210,9210,9210,1
|
|
20240425,095900,55898220,9160,9160,9160,9160,0
|
|
20240425,095800,55898220,9160,9170,9170,9160,488
|
|
20240425,095700,51428030,9180,9180,9180,9180,60
|
|
20240425,095600,50877230,9180,9180,9180,9180,0
|
|
20240425,095500,50877230,9180,9180,9180,9180,0
|
|
20240425,095400,50877230,9180,9180,9180,9180,0
|
|
20240425,095300,50877230,9180,9180,9180,9180,0
|
|
20240425,095200,50877230,9180,9180,9180,9180,0
|
|
20240425,095100,50877230,9180,9180,9180,9180,0
|
|
20240425,095000,50877230,9180,9200,9200,9180,300
|
|
20240425,094900,48120970,9200,9200,9200,9200,4
|
|
20240425,094800,48084170,9210,9210,9210,9210,1
|
|
20240425,094700,48074960,9230,9230,9230,9230,0
|
|
20240425,094600,48074960,9230,9230,9230,9230,0
|
|
20240425,094500,48074960,9230,9230,9230,9230,60
|
|
20240425,094400,47521160,9230,9230,9230,9230,0
|
|
20240425,094300,47521160,9230,9230,9230,9230,0
|
|
20240425,094200,47521160,9230,9230,9230,9230,0
|
|
20240425,094100,47521160,9230,9230,9230,9230,0
|
|
20240425,094000,47521160,9230,9230,9230,9230,19
|
|
20240425,093900,47345790,9160,9190,9240,9160,1087
|
|
20240425,093800,37344060,9200,9200,9200,9200,0
|
|
20240425,093700,37344060,9200,9200,9200,9200,0
|
|
20240425,093600,37344060,9200,9200,9200,9200,0
|
|
20240425,093500,37344060,9200,9200,9200,9200,60
|
|
20240425,093400,36792060,9200,9200,9200,9200,0
|
|
20240425,093300,36792060,9200,9200,9200,9200,0
|
|
20240425,093200,36792060,9200,9200,9200,9200,0
|
|
20240425,093100,36792060,9200,9170,9200,9150,1923
|
|
20240425,093000,19137960,9170,9170,9170,9170,0
|
|
20240425,092900,19137960,9170,9170,9170,9170,0
|
|
20240425,092800,19137960,9170,9170,9170,9170,0
|
|
20240425,092700,19137960,9170,9170,9170,9170,1
|
|
20240425,092600,19128790,9170,9180,9180,9170,2
|
|
20240425,092500,19110440,9180,9180,9180,9180,60
|
|
20240425,092400,18559640,9180,9180,9180,9180,0
|
|
20240425,092300,18559640,9180,9180,9180,9180,0
|
|
20240425,092200,18559640,9180,9180,9180,9180,13
|
|
20240425,092100,18440300,9150,9150,9150,9150,100
|
|
20240425,092000,17525300,9140,9140,9140,9140,0
|
|
20240425,091900,17525300,9140,9140,9140,9140,0
|
|
20240425,091800,17525300,9140,9140,9140,9140,127
|
|
20240425,091700,16364520,9150,9150,9150,9150,23
|
|
20240425,091600,16154070,9150,9150,9150,9150,0
|
|
20240425,091500,16154070,9150,9150,9150,9150,97
|
|
20240425,091400,15266520,9140,9140,9140,9140,7
|
|
20240425,091300,15202540,9140,9140,9140,9140,43
|
|
20240425,091200,14809520,9140,9140,9140,9140,15
|
|
20240425,091100,14672420,9140,9140,9140,9140,0
|
|
20240425,091000,14672420,9140,9140,9140,9140,0
|
|
20240425,090900,14672420,9140,9140,9140,9140,0
|
|
20240425,090800,14672420,9140,9140,9140,9140,400
|
|
20240425,090700,11016420,9140,9120,9140,9120,79
|
|
20240425,090600,10295260,9100,9100,9100,9100,0
|
|
20240425,090500,10295260,9100,9100,9100,9100,465
|
|
20240425,090400,6063760,9110,9110,9110,9110,14
|
|
20240425,090300,5936220,9100,9100,9100,9100,0
|
|
20240425,090200,5936220,9100,9100,9100,9100,0
|
|
20240425,090100,5936220,9100,9100,9100,9100,300
|
|
20240425,090000,3206220,9090,9180,9180,9090,250
|