696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,203300,872901785,3515,3515,3515,3515,7500
|
|
20240425,203200,872901785,3515,3515,3515,3515,0
|
|
20240425,203100,872901785,3515,3515,3515,3515,0
|
|
20240425,203000,872901785,3515,3515,3515,3515,0
|
|
20240425,202900,872901785,3515,3515,3515,3515,0
|
|
20240425,202800,872901785,3515,3515,3515,3515,0
|
|
20240425,202700,872901785,3515,3515,3515,3515,0
|
|
20240425,202600,872901785,3515,3515,3515,3515,0
|
|
20240425,202500,872901785,3515,3515,3515,3515,0
|
|
20240425,202400,872901785,3515,3515,3515,3515,0
|
|
20240425,202300,872901785,3515,3515,3515,3515,0
|
|
20240425,202200,872901785,3515,3515,3515,3515,0
|
|
20240425,202100,872901785,3515,3515,3515,3515,0
|
|
20240425,202000,872901785,3515,3515,3515,3515,0
|
|
20240425,201900,872901785,3515,3515,3515,3515,0
|
|
20240425,201800,872901785,3515,3515,3515,3515,0
|
|
20240425,201700,872901785,3515,3515,3515,3515,0
|
|
20240425,201600,872901785,3515,3515,3515,3515,0
|
|
20240425,201500,872901785,3515,3515,3515,3515,0
|
|
20240425,201400,872901785,3515,3515,3515,3515,0
|
|
20240425,201300,872901785,3515,3515,3515,3515,0
|
|
20240425,201200,872901785,3515,3515,3515,3515,0
|
|
20240425,201100,872901785,3515,3515,3515,3515,0
|
|
20240425,201000,872901785,3515,3515,3515,3515,0
|
|
20240425,200900,872901785,3515,3515,3515,3515,0
|
|
20240425,200800,872901785,3515,3515,3515,3515,0
|
|
20240425,200700,872901785,3515,3515,3515,3515,0
|
|
20240425,200600,872901785,3515,3515,3515,3515,0
|
|
20240425,200500,872901785,3515,3515,3515,3515,0
|
|
20240425,200400,872901785,3515,3515,3515,3515,0
|
|
20240425,200300,872901785,3515,3515,3515,3515,7500
|
|
20240425,200200,872901785,3515,3515,3515,3515,0
|
|
20240425,200100,872901785,3515,3515,3515,3515,0
|
|
20240425,200000,872901785,3515,3515,3515,3515,0
|
|
20240425,195900,872901785,3515,3515,3515,3515,0
|
|
20240425,195800,872901785,3515,3515,3515,3515,0
|
|
20240425,195700,872901785,3515,3515,3515,3515,0
|
|
20240425,195600,872901785,3515,3515,3515,3515,0
|
|
20240425,195500,872901785,3515,3515,3515,3515,0
|
|
20240425,195400,872901785,3515,3515,3515,3515,0
|
|
20240425,195300,872901785,3515,3515,3515,3515,0
|
|
20240425,195200,872901785,3515,3515,3515,3515,0
|
|
20240425,195100,872901785,3515,3515,3515,3515,0
|
|
20240425,195000,872901785,3515,3515,3515,3515,0
|
|
20240425,194900,872901785,3515,3515,3515,3515,0
|
|
20240425,194800,872901785,3515,3515,3515,3515,0
|
|
20240425,194700,872901785,3515,3515,3515,3515,0
|
|
20240425,194600,872901785,3515,3515,3515,3515,0
|
|
20240425,194500,872901785,3515,3515,3515,3515,0
|
|
20240425,194400,872901785,3515,3515,3515,3515,0
|
|
20240425,194300,872901785,3515,3515,3515,3515,0
|
|
20240425,194200,872901785,3515,3515,3515,3515,0
|
|
20240425,194100,872901785,3515,3515,3515,3515,0
|
|
20240425,194000,872901785,3515,3515,3515,3515,0
|
|
20240425,193900,872901785,3515,3515,3515,3515,0
|
|
20240425,193800,872901785,3515,3515,3515,3515,0
|
|
20240425,193700,872901785,3515,3515,3515,3515,0
|
|
20240425,193600,872901785,3515,3515,3515,3515,0
|
|
20240425,193500,872901785,3515,3515,3515,3515,0
|
|
20240425,193400,872901785,3515,3515,3515,3515,0
|
|
20240425,193300,872901785,3515,3515,3515,3515,7500
|
|
20240425,193200,872901785,3515,3515,3515,3515,0
|
|
20240425,193100,872901785,3515,3515,3515,3515,0
|
|
20240425,193000,872901785,3515,3515,3515,3515,0
|
|
20240425,192900,872901785,3515,3515,3515,3515,0
|
|
20240425,192800,872901785,3515,3515,3515,3515,0
|
|
20240425,192700,872901785,3515,3515,3515,3515,0
|
|
20240425,192600,872901785,3515,3515,3515,3515,0
|
|
20240425,192500,872901785,3515,3515,3515,3515,0
|
|
20240425,192400,872901785,3515,3515,3515,3515,0
|
|
20240425,192300,872901785,3515,3515,3515,3515,0
|
|
20240425,192200,872901785,3515,3515,3515,3515,0
|
|
20240425,192100,872901785,3515,3515,3515,3515,0
|
|
20240425,192000,872901785,3515,3515,3515,3515,0
|
|
20240425,191900,872901785,3515,3515,3515,3515,0
|
|
20240425,191800,872901785,3515,3515,3515,3515,0
|
|
20240425,191700,872901785,3515,3515,3515,3515,0
|
|
20240425,191600,872901785,3515,3515,3515,3515,0
|
|
20240425,191500,872901785,3515,3515,3515,3515,0
|
|
20240425,191400,872901785,3515,3515,3515,3515,0
|
|
20240425,191300,872901785,3515,3515,3515,3515,0
|
|
20240425,191200,872901785,3515,3515,3515,3515,0
|
|
20240425,191100,872901785,3515,3515,3515,3515,0
|
|
20240425,191000,872901785,3515,3515,3515,3515,0
|
|
20240425,190900,872901785,3515,3515,3515,3515,0
|
|
20240425,190800,872901785,3515,3515,3515,3515,0
|
|
20240425,190700,872901785,3515,3515,3515,3515,0
|
|
20240425,190600,872901785,3515,3515,3515,3515,0
|
|
20240425,190500,872901785,3515,3515,3515,3515,0
|
|
20240425,190400,872901785,3515,3515,3515,3515,0
|
|
20240425,190300,872901785,3515,3515,3515,3515,7500
|
|
20240425,190200,872901785,3515,3515,3515,3515,0
|
|
20240425,190100,872901785,3515,3515,3515,3515,0
|
|
20240425,190000,872901785,3515,3515,3515,3515,0
|
|
20240425,185900,872901785,3515,3515,3515,3515,0
|
|
20240425,185800,872901785,3515,3515,3515,3515,0
|
|
20240425,185700,872901785,3515,3515,3515,3515,0
|
|
20240425,185600,872901785,3515,3515,3515,3515,0
|
|
20240425,185500,872901785,3515,3515,3515,3515,0
|
|
20240425,185400,872901785,3515,3515,3515,3515,0
|
|
20240425,185300,872901785,3515,3515,3515,3515,0
|
|
20240425,185200,872901785,3515,3515,3515,3515,0
|
|
20240425,185100,872901785,3515,3515,3515,3515,0
|
|
20240425,185000,872901785,3515,3515,3515,3515,0
|
|
20240425,184900,872901785,3515,3515,3515,3515,0
|
|
20240425,184800,872901785,3515,3515,3515,3515,0
|
|
20240425,184700,872901785,3515,3515,3515,3515,0
|
|
20240425,184600,872901785,3515,3515,3515,3515,0
|
|
20240425,184500,872901785,3515,3515,3515,3515,0
|
|
20240425,184400,872901785,3515,3515,3515,3515,0
|
|
20240425,184300,872901785,3515,3515,3515,3515,0
|
|
20240425,184200,872901785,3515,3515,3515,3515,0
|
|
20240425,184100,872901785,3515,3515,3515,3515,0
|
|
20240425,184000,872901785,3515,3515,3515,3515,0
|
|
20240425,183900,872901785,3515,3515,3515,3515,0
|
|
20240425,183800,872901785,3515,3515,3515,3515,0
|
|
20240425,183700,872901785,3515,3515,3515,3515,0
|
|
20240425,183600,872901785,3515,3515,3515,3515,0
|
|
20240425,183500,872901785,3515,3515,3515,3515,0
|
|
20240425,183400,872901785,3515,3515,3515,3515,0
|
|
20240425,183300,872901785,3515,3515,3515,3515,7500
|
|
20240425,183200,872901785,3515,3515,3515,3515,0
|
|
20240425,183100,872901785,3515,3515,3515,3515,0
|
|
20240425,183000,872901785,3515,3515,3515,3515,0
|
|
20240425,182900,872901785,3515,3515,3515,3515,0
|
|
20240425,182800,872901785,3515,3515,3515,3515,0
|
|
20240425,182700,872901785,3515,3515,3515,3515,0
|
|
20240425,182600,872901785,3515,3515,3515,3515,0
|
|
20240425,182500,872901785,3515,3515,3515,3515,0
|
|
20240425,182400,872901785,3515,3515,3515,3515,0
|
|
20240425,182300,872901785,3515,3515,3515,3515,0
|
|
20240425,182200,872901785,3515,3515,3515,3515,0
|
|
20240425,182100,872901785,3515,3515,3515,3515,0
|
|
20240425,182000,872901785,3515,3515,3515,3515,0
|
|
20240425,181900,872901785,3515,3515,3515,3515,0
|
|
20240425,181800,872901785,3515,3515,3515,3515,0
|
|
20240425,181700,872901785,3515,3515,3515,3515,0
|
|
20240425,181600,872901785,3515,3515,3515,3515,0
|
|
20240425,181500,872901785,3515,3515,3515,3515,0
|
|
20240425,181400,872901785,3515,3515,3515,3515,0
|
|
20240425,181300,872901785,3515,3515,3515,3515,0
|
|
20240425,181200,872901785,3515,3515,3515,3515,0
|
|
20240425,181100,872901785,3515,3515,3515,3515,0
|
|
20240425,181000,872901785,3515,3515,3515,3515,0
|
|
20240425,180900,872901785,3515,3515,3515,3515,0
|
|
20240425,180800,872901785,3515,3515,3515,3515,0
|
|
20240425,180700,872901785,3515,3515,3515,3515,0
|
|
20240425,180600,872901785,3515,3515,3515,3515,0
|
|
20240425,180500,872901785,3515,3515,3515,3515,0
|
|
20240425,180400,872901785,3515,3515,3515,3515,0
|
|
20240425,180300,872901785,3515,3515,3515,3515,7500
|
|
20240425,180200,872901785,3515,3515,3515,3515,0
|
|
20240425,180100,872901785,3515,3515,3515,3515,0
|
|
20240425,180000,872901785,3515,3515,3515,3515,0
|
|
20240425,175900,872901785,3515,3515,3515,3515,0
|
|
20240425,175800,872901785,3515,3515,3515,3515,0
|
|
20240425,175700,872901785,3515,3515,3515,3515,0
|
|
20240425,175600,872901785,3515,3515,3515,3515,0
|
|
20240425,175500,872901785,3515,3515,3515,3515,0
|
|
20240425,175400,872901785,3515,3515,3515,3515,0
|
|
20240425,175300,872901785,3515,3515,3515,3515,0
|
|
20240425,175200,872901785,3515,3515,3515,3515,0
|
|
20240425,175100,872901785,3515,3515,3515,3515,0
|
|
20240425,175000,872901785,3515,3515,3515,3515,0
|
|
20240425,174900,872901785,3515,3515,3515,3515,0
|
|
20240425,174800,872901785,3515,3515,3515,3515,0
|
|
20240425,174700,872901785,3515,3515,3515,3515,0
|
|
20240425,174600,872901785,3515,3515,3515,3515,0
|
|
20240425,174500,872901785,3515,3515,3515,3515,0
|
|
20240425,174400,872901785,3515,3515,3515,3515,0
|
|
20240425,174300,872901785,3515,3515,3515,3515,0
|
|
20240425,174200,872901785,3515,3515,3515,3515,0
|
|
20240425,174100,872901785,3515,3515,3515,3515,0
|
|
20240425,174000,872901785,3515,3515,3515,3515,0
|
|
20240425,173900,872901785,3515,3515,3515,3515,0
|
|
20240425,173800,872901785,3515,3515,3515,3515,0
|
|
20240425,173700,872901785,3515,3515,3515,3515,0
|
|
20240425,173600,872901785,3515,3515,3515,3515,0
|
|
20240425,173500,872901785,3515,3515,3515,3515,0
|
|
20240425,173400,872901785,3515,3515,3515,3515,0
|
|
20240425,173300,872901785,3515,3515,3515,3515,7500
|
|
20240425,173200,872901785,3515,3515,3515,3515,0
|
|
20240425,173100,872901785,3515,3515,3515,3515,0
|
|
20240425,173000,872901785,3515,3515,3515,3515,0
|
|
20240425,172900,872901785,3515,3515,3515,3515,0
|
|
20240425,172800,872901785,3515,3515,3515,3515,0
|
|
20240425,172700,872901785,3515,3515,3515,3515,0
|
|
20240425,172600,872901785,3515,3515,3515,3515,0
|
|
20240425,172500,872901785,3515,3515,3515,3515,0
|
|
20240425,172400,872901785,3515,3515,3515,3515,0
|
|
20240425,172300,872901785,3515,3515,3515,3515,0
|
|
20240425,172200,872901785,3515,3515,3515,3515,0
|
|
20240425,172100,872901785,3515,3515,3515,3515,0
|
|
20240425,172000,872901785,3515,3515,3515,3515,0
|
|
20240425,171900,872901785,3515,3515,3515,3515,0
|
|
20240425,171800,872901785,3515,3515,3515,3515,0
|
|
20240425,171700,872901785,3515,3515,3515,3515,0
|
|
20240425,171600,872901785,3515,3515,3515,3515,0
|
|
20240425,171500,872901785,3515,3515,3515,3515,0
|
|
20240425,171400,872901785,3515,3515,3515,3515,0
|
|
20240425,171300,872901785,3515,3515,3515,3515,0
|
|
20240425,171200,872901785,3515,3515,3515,3515,0
|
|
20240425,171100,872901785,3515,3515,3515,3515,0
|
|
20240425,171000,872901785,3515,3515,3515,3515,0
|
|
20240425,170900,872901785,3515,3515,3515,3515,0
|
|
20240425,170800,872901785,3515,3515,3515,3515,0
|
|
20240425,170700,872901785,3515,3515,3515,3515,0
|
|
20240425,170600,872901785,3515,3515,3515,3515,0
|
|
20240425,170500,872901785,3515,3515,3515,3515,0
|
|
20240425,170400,872901785,3515,3515,3515,3515,0
|
|
20240425,170300,872901785,3515,3515,3515,3515,7500
|
|
20240425,170200,872901785,3515,3515,3515,3515,0
|
|
20240425,170100,872901785,3515,3515,3515,3515,0
|
|
20240425,170000,872901785,3515,3515,3515,3515,0
|
|
20240425,165900,872901785,3515,3515,3515,3515,0
|
|
20240425,165800,872901785,3515,3515,3515,3515,0
|
|
20240425,165700,872901785,3515,3515,3515,3515,0
|
|
20240425,165600,872901785,3515,3515,3515,3515,0
|
|
20240425,165500,872901785,3515,3515,3515,3515,0
|
|
20240425,165400,872901785,3515,3515,3515,3515,0
|
|
20240425,165300,872901785,3515,3515,3515,3515,0
|
|
20240425,165200,872901785,3515,3515,3515,3515,0
|
|
20240425,165100,872901785,3515,3515,3515,3515,0
|
|
20240425,165000,872901785,3515,3515,3515,3515,0
|
|
20240425,164900,872901785,3515,3515,3515,3515,0
|
|
20240425,164800,872901785,3515,3515,3515,3515,0
|
|
20240425,164700,872901785,3515,3515,3515,3515,0
|
|
20240425,164600,872901785,3515,3515,3515,3515,0
|
|
20240425,164500,872901785,3515,3515,3515,3515,0
|
|
20240425,164400,872901785,3515,3515,3515,3515,0
|
|
20240425,164300,872901785,3515,3515,3515,3515,0
|
|
20240425,164200,872901785,3515,3515,3515,3515,0
|
|
20240425,164100,872901785,3515,3515,3515,3515,0
|
|
20240425,164000,872901785,3515,3515,3515,3515,0
|
|
20240425,163900,872901785,3515,3515,3515,3515,0
|
|
20240425,163800,872901785,3515,3515,3515,3515,0
|
|
20240425,163700,872901785,3515,3515,3515,3515,0
|
|
20240425,163600,872901785,3515,3515,3515,3515,0
|
|
20240425,163500,872901785,3515,3515,3515,3515,0
|
|
20240425,163400,872901785,3515,3515,3515,3515,0
|
|
20240425,163300,872901785,3515,3515,3515,3515,7500
|
|
20240425,163200,872901785,3515,3515,3515,3515,0
|
|
20240425,163100,872901785,3515,3515,3515,3515,0
|
|
20240425,163000,872901785,3515,3515,3515,3515,0
|
|
20240425,162900,872901785,3515,3515,3515,3515,0
|
|
20240425,162800,872901785,3515,3515,3515,3515,0
|
|
20240425,162700,872901785,3515,3515,3515,3515,0
|
|
20240425,162600,872901785,3515,3515,3515,3515,0
|
|
20240425,162500,872901785,3515,3515,3515,3515,0
|
|
20240425,162400,872901785,3515,3515,3515,3515,0
|
|
20240425,162300,872901785,3515,3515,3515,3515,0
|
|
20240425,162200,872901785,3515,3515,3515,3515,0
|
|
20240425,162100,872901785,3515,3515,3515,3515,0
|
|
20240425,162000,872901785,3515,3515,3515,3515,0
|
|
20240425,161900,872901785,3515,3515,3515,3515,0
|
|
20240425,161800,872901785,3515,3515,3515,3515,0
|
|
20240425,161700,872901785,3515,3515,3515,3515,0
|
|
20240425,161600,872901785,3515,3515,3515,3515,0
|
|
20240425,161500,872901785,3515,3515,3515,3515,0
|
|
20240425,161400,872901785,3515,3515,3515,3515,0
|
|
20240425,161300,872901785,3515,3515,3515,3515,0
|
|
20240425,161200,872901785,3515,3515,3515,3515,0
|
|
20240425,161100,872901785,3515,3515,3515,3515,0
|
|
20240425,161000,872901785,3515,3515,3515,3515,0
|
|
20240425,160900,872901785,3515,3515,3515,3515,0
|
|
20240425,160800,872901785,3515,3515,3515,3515,0
|
|
20240425,160700,872901785,3515,3515,3515,3515,0
|
|
20240425,160600,872901785,3515,3515,3515,3515,0
|
|
20240425,160500,872901785,3515,3515,3515,3515,0
|
|
20240425,160400,872901785,3515,3515,3515,3515,0
|
|
20240425,160300,872901785,3515,3515,3515,3515,7500
|
|
20240425,160200,872901785,3515,3515,3515,3515,0
|
|
20240425,160100,872901785,3515,3515,3515,3515,0
|
|
20240425,160000,872901785,3515,3515,3515,3515,0
|
|
20240425,155900,872901785,3515,3515,3515,3515,0
|
|
20240425,155800,872901785,3515,3515,3515,3515,0
|
|
20240425,155700,872901785,3515,3515,3515,3515,0
|
|
20240425,155600,872901785,3515,3515,3515,3515,0
|
|
20240425,155500,872901785,3515,3515,3515,3515,0
|
|
20240425,155400,872901785,3515,3515,3515,3515,0
|
|
20240425,155300,872901785,3515,3515,3515,3515,0
|
|
20240425,155200,872901785,3515,3515,3515,3515,0
|
|
20240425,155100,872901785,3515,3515,3515,3515,0
|
|
20240425,155000,872901785,3515,3515,3515,3515,0
|
|
20240425,154900,872901785,3515,3515,3515,3515,0
|
|
20240425,154800,872901785,3515,3515,3515,3515,0
|
|
20240425,154700,872901785,3515,3515,3515,3515,0
|
|
20240425,154600,872901785,3515,3515,3515,3515,0
|
|
20240425,154500,872901785,3515,3515,3515,3515,0
|
|
20240425,154400,872901785,3515,3515,3515,3515,0
|
|
20240425,154300,872901785,3515,3515,3515,3515,0
|
|
20240425,154200,872901785,3515,3515,3515,3515,0
|
|
20240425,154100,872901785,3515,3515,3515,3515,0
|
|
20240425,154000,872901785,3515,3515,3515,3515,0
|
|
20240425,153900,872901785,3515,3515,3515,3515,0
|
|
20240425,153800,872901785,3515,3515,3515,3515,0
|
|
20240425,153700,872901785,3515,3515,3515,3515,0
|
|
20240425,153600,872901785,3515,3515,3515,3515,0
|
|
20240425,153500,872901785,3515,3515,3515,3515,0
|
|
20240425,153400,872901785,3515,3515,3515,3515,0
|
|
20240425,153300,872901785,3515,3515,3515,3515,7500
|
|
20240425,153200,872901785,3515,3515,3515,3515,0
|
|
20240425,153100,872901785,3515,3515,3515,3515,0
|
|
20240425,153000,872901785,3515,3515,3515,3515,7500
|
|
20240425,152900,846539285,3605,3605,3605,3605,0
|
|
20240425,152800,846539285,3605,3605,3605,3605,0
|
|
20240425,152700,846539285,3605,3605,3605,3605,0
|
|
20240425,152600,846539285,3605,3605,3605,3605,0
|
|
20240425,152500,846539285,3605,3605,3605,3605,0
|
|
20240425,152400,846539285,3605,3605,3605,3605,0
|
|
20240425,152300,846539285,3605,3605,3605,3605,0
|
|
20240425,152200,846539285,3605,3605,3605,3605,0
|
|
20240425,152100,846539285,3605,3605,3605,3605,0
|
|
20240425,152000,846539285,3605,3605,3605,3605,0
|
|
20240425,151900,846539285,3605,3600,3605,3565,495
|
|
20240425,151800,844772870,3600,3590,3600,3590,523
|
|
20240425,151700,842895280,3580,3570,3580,3560,309
|
|
20240425,151600,841792080,3570,3570,3570,3570,1197
|
|
20240425,151500,837518790,3575,3575,3575,3575,0
|
|
20240425,151400,837518790,3575,3585,3585,3575,581
|
|
20240425,151300,835439685,3610,3610,3610,3610,0
|
|
20240425,151200,835439685,3610,3610,3610,3610,0
|
|
20240425,151100,835439685,3610,3615,3615,3590,77
|
|
20240425,151000,835163185,3590,3605,3620,3590,3427
|
|
20240425,150900,822789110,3610,3615,3615,3580,1159
|
|
20240425,150800,818638320,3595,3595,3595,3595,10
|
|
20240425,150700,818602370,3615,3595,3615,3595,1516
|
|
20240425,150600,813152330,3590,3590,3590,3590,28
|
|
20240425,150500,813051810,3615,3615,3615,3615,0
|
|
20240425,150400,813051810,3615,3615,3615,3615,51
|
|
20240425,150300,812867445,3615,3620,3620,3615,31
|
|
20240425,150200,812755375,3620,3580,3620,3580,438
|
|
20240425,150100,811175100,3580,3590,3600,3580,4732
|
|
20240425,150000,794216255,3610,3610,3610,3610,0
|
|
20240425,145900,794216255,3610,3610,3610,3610,0
|
|
20240425,145800,794216255,3610,3610,3610,3610,2
|
|
20240425,145700,794209035,3590,3595,3595,3590,442
|
|
20240425,145600,792621690,3620,3610,3620,3610,11
|
|
20240425,145500,792581930,3600,3600,3600,3600,2012
|
|
20240425,145400,785338730,3595,3585,3595,3585,3836
|
|
20240425,145300,771550070,3570,3585,3585,3570,2056
|
|
20240425,145200,764210060,3570,3575,3575,3570,100
|
|
20240425,145100,763852810,3595,3595,3595,3595,1
|
|
20240425,145000,763849215,3595,3585,3595,3575,2063
|
|
20240425,144900,756467830,3595,3595,3595,3595,0
|
|
20240425,144800,756467830,3595,3595,3595,3595,1000
|
|
20240425,144700,752872830,3595,3595,3595,3595,0
|
|
20240425,144600,752872830,3595,3585,3595,3585,504
|
|
20240425,144500,751065975,3580,3580,3580,3580,23
|
|
20240425,144400,750983635,3580,3580,3580,3580,159
|
|
20240425,144300,750414415,3580,3580,3580,3580,151
|
|
20240425,144200,749873835,3565,3565,3565,3565,1
|
|
20240425,144100,749870270,3585,3555,3585,3555,2
|
|
20240425,144000,749863130,3585,3585,3585,3585,1
|
|
20240425,143900,749859545,3585,3565,3585,3550,2024
|
|
20240425,143800,742638065,3560,3540,3560,3540,201
|
|
20240425,143700,741926505,3520,3530,3530,3520,3672
|
|
20240425,143600,728981910,3540,3540,3540,3540,0
|
|
20240425,143500,728981910,3540,3540,3540,3540,0
|
|
20240425,143400,728981910,3540,3530,3540,3530,21
|
|
20240425,143300,728907770,3530,3525,3530,3525,290
|
|
20240425,143200,727885500,3540,3535,3540,3525,4788
|
|
20240425,143100,710995500,3540,3540,3540,3540,47
|
|
20240425,143000,710829120,3540,3540,3540,3540,1280
|
|
20240425,142900,706297920,3540,3540,3540,3540,0
|
|
20240425,142800,706297920,3540,3540,3540,3540,500
|
|
20240425,142700,704527920,3550,3550,3550,3545,2069
|
|
20240425,142600,697184565,3550,3560,3560,3550,371
|
|
20240425,142500,695867015,3550,3560,3560,3550,529
|
|
20240425,142400,693984065,3560,3560,3560,3560,140
|
|
20240425,142300,693485665,3560,3560,3560,3560,0
|
|
20240425,142200,693485665,3560,3560,3560,3560,0
|
|
20240425,142100,693485665,3560,3560,3560,3560,0
|
|
20240425,142000,693485665,3560,3560,3560,3560,0
|
|
20240425,141900,693485665,3560,3545,3560,3545,558
|
|
20240425,141800,691502555,3560,3560,3560,3560,5
|
|
20240425,141700,691484755,3560,3560,3560,3560,399
|
|
20240425,141600,690064315,3560,3560,3560,3560,0
|
|
20240425,141500,690064315,3560,3560,3560,3560,0
|
|
20240425,141400,690064315,3560,3560,3560,3560,29
|
|
20240425,141300,689961075,3545,3540,3545,3540,3
|
|
20240425,141200,689950445,3540,3540,3540,3540,0
|
|
20240425,141100,689950445,3540,3545,3545,3540,1593
|
|
20240425,141000,684310210,3550,3555,3555,3550,404
|
|
20240425,140900,682875020,3570,3560,3570,3560,139
|
|
20240425,140800,682380150,3560,3555,3560,3555,116
|
|
20240425,140700,681967200,3540,3555,3555,3540,9479
|
|
20240425,140600,648398130,3580,3580,3580,3580,0
|
|
20240425,140500,648398130,3580,3580,3580,3580,0
|
|
20240425,140400,648398130,3580,3580,3580,3580,0
|
|
20240425,140300,648398130,3580,3580,3580,3580,0
|
|
20240425,140200,648398130,3580,3565,3580,3545,2525
|
|
20240425,140100,639440465,3585,3585,3585,3570,1090
|
|
20240425,140000,635548655,3575,3590,3590,3575,3079
|
|
20240425,135900,624540040,3585,3590,3590,3585,1215
|
|
20240425,135800,620181525,3590,3590,3590,3590,902
|
|
20240425,135700,616943345,3600,3600,3600,3600,1000
|
|
20240425,135600,613343345,3600,3600,3600,3600,3
|
|
20240425,135500,613332545,3595,3620,3620,3595,5894
|
|
20240425,135400,592100640,3630,3630,3630,3630,0
|
|
20240425,135300,592100640,3630,3625,3630,3625,289
|
|
20240425,135200,591053005,3630,3630,3630,3630,1056
|
|
20240425,135100,587219725,3635,3630,3635,3630,2111
|
|
20240425,135000,579556280,3625,3625,3625,3625,2645
|
|
20240425,134900,569968155,3625,3625,3625,3625,1390
|
|
20240425,134800,564929405,3625,3620,3625,3620,1003
|
|
20240425,134700,561298530,3620,3620,3620,3620,139
|
|
20240425,134600,560795350,3625,3625,3625,3625,0
|
|
20240425,134500,560795350,3625,3625,3625,3625,1
|
|
20240425,134400,560791725,3625,3625,3625,3625,0
|
|
20240425,134300,560791725,3625,3620,3625,3620,303
|
|
20240425,134200,559694850,3625,3620,3625,3620,2056
|
|
20240425,134100,552252105,3620,3620,3620,3615,600
|
|
20240425,134000,550080825,3620,3620,3620,3620,0
|
|
20240425,133900,550080825,3620,3620,3620,3620,5
|
|
20240425,133800,550062725,3605,3605,3605,3605,3
|
|
20240425,133700,550051910,3620,3620,3620,3620,3
|
|
20240425,133600,550041050,3610,3610,3610,3610,243
|
|
20240425,133500,549163820,3610,3610,3610,3610,0
|
|
20240425,133400,549163820,3610,3615,3615,3610,378
|
|
20240425,133300,547798875,3615,3615,3615,3615,500
|
|
20240425,133200,545991375,3615,3625,3630,3615,527
|
|
20240425,133100,544080565,3630,3630,3630,3630,53
|
|
20240425,133000,543888175,3625,3625,3625,3625,5648
|
|
20240425,132900,523414175,3625,3625,3625,3625,0
|
|
20240425,132800,523414175,3625,3615,3625,3615,400
|
|
20240425,132700,521964830,3625,3625,3625,3625,0
|
|
20240425,132600,521964830,3625,3625,3625,3625,0
|
|
20240425,132500,521964830,3625,3620,3625,3620,2773
|
|
20240425,132400,511926080,3615,3615,3620,3605,6551
|
|
20240425,132300,488248605,3615,3615,3620,3605,9738
|
|
20240425,132200,453045745,3615,3615,3615,3610,411
|
|
20240425,132100,451561480,3615,3615,3615,3600,855
|
|
20240425,132000,448474000,3615,3600,3615,3600,1537
|
|
20240425,131900,442925570,3610,3600,3610,3600,452
|
|
20240425,131800,441296850,3615,3610,3615,3610,158
|
|
20240425,131700,440725930,3610,3610,3610,3610,303
|
|
20240425,131600,439632100,3605,3610,3610,3600,601
|
|
20240425,131500,437466990,3600,3600,3600,3600,487
|
|
20240425,131400,435713790,3610,3610,3610,3610,0
|
|
20240425,131300,435713790,3610,3610,3615,3600,5371
|
|
20240425,131200,416308075,3615,3600,3615,3600,10130
|
|
20240425,131100,379830920,3600,3580,3600,3580,17017
|
|
20240425,131000,318716085,3570,3570,3570,3570,100
|
|
20240425,130900,318359085,3565,3565,3565,3565,471
|
|
20240425,130800,316679970,3575,3575,3575,3575,0
|
|
20240425,130700,316679970,3575,3575,3575,3575,200
|
|
20240425,130600,315964970,3575,3575,3575,3575,0
|
|
20240425,130500,315964970,3575,3575,3575,3575,0
|
|
20240425,130400,315964970,3575,3575,3575,3575,0
|
|
20240425,130300,315964970,3575,3575,3575,3575,0
|
|
20240425,130200,315964970,3575,3575,3575,3575,0
|
|
20240425,130100,315964970,3575,3575,3575,3575,0
|
|
20240425,130000,315964970,3575,3575,3575,3575,0
|
|
20240425,125900,315964970,3575,3575,3575,3575,1
|
|
20240425,125800,315961395,3575,3575,3575,3575,0
|
|
20240425,125700,315961395,3575,3575,3575,3575,0
|
|
20240425,125600,315961395,3575,3575,3575,3575,0
|
|
20240425,125500,315961395,3575,3575,3575,3575,0
|
|
20240425,125400,315961395,3575,3575,3575,3575,0
|
|
20240425,125300,315961395,3575,3575,3575,3575,5
|
|
20240425,125200,315943520,3575,3575,3575,3575,0
|
|
20240425,125100,315943520,3575,3575,3575,3575,0
|
|
20240425,125000,315943520,3575,3575,3575,3575,0
|
|
20240425,124900,315943520,3575,3575,3575,3575,0
|
|
20240425,124800,315943520,3575,3575,3575,3575,168
|
|
20240425,124700,315342920,3580,3580,3580,3580,0
|
|
20240425,124600,315342920,3580,3570,3580,3570,1000
|
|
20240425,124500,311764780,3570,3570,3570,3570,15
|
|
20240425,124400,311711230,3560,3560,3560,3560,0
|
|
20240425,124300,311711230,3560,3560,3560,3560,0
|
|
20240425,124200,311711230,3560,3560,3560,3560,0
|
|
20240425,124100,311711230,3560,3560,3560,3560,0
|
|
20240425,124000,311711230,3560,3560,3560,3560,0
|
|
20240425,123900,311711230,3560,3560,3560,3560,0
|
|
20240425,123800,311711230,3560,3565,3565,3560,98
|
|
20240425,123700,311361925,3580,3580,3580,3580,0
|
|
20240425,123600,311361925,3580,3580,3580,3580,0
|
|
20240425,123500,311361925,3580,3580,3580,3580,0
|
|
20240425,123400,311361925,3580,3580,3580,3580,1
|
|
20240425,123300,311358345,3565,3570,3570,3565,1000
|
|
20240425,123200,307793040,3570,3570,3570,3570,10
|
|
20240425,123100,307757340,3570,3570,3570,3570,500
|
|
20240425,123000,305972340,3570,3570,3570,3570,0
|
|
20240425,122900,305972340,3570,3570,3570,3570,0
|
|
20240425,122800,305972340,3570,3570,3570,3570,0
|
|
20240425,122700,305972340,3570,3570,3570,3570,0
|
|
20240425,122600,305972340,3570,3570,3570,3570,0
|
|
20240425,122500,305972340,3570,3570,3570,3570,0
|
|
20240425,122400,305972340,3570,3570,3570,3570,75
|
|
20240425,122300,305704590,3570,3570,3570,3570,260
|
|
20240425,122200,304776390,3570,3570,3570,3570,200
|
|
20240425,122100,304062390,3570,3570,3570,3570,0
|
|
20240425,122000,304062390,3570,3570,3570,3570,100
|
|
20240425,121900,303705390,3575,3575,3575,3575,0
|
|
20240425,121800,303705390,3575,3575,3575,3575,2
|
|
20240425,121700,303698240,3580,3580,3580,3580,1
|
|
20240425,121600,303694660,3585,3585,3585,3585,0
|
|
20240425,121500,303694660,3585,3585,3585,3585,1
|
|
20240425,121400,303691075,3585,3585,3585,3585,0
|
|
20240425,121300,303691075,3585,3585,3585,3585,215
|
|
20240425,121200,302920300,3585,3585,3585,3585,0
|
|
20240425,121100,302920300,3585,3585,3585,3585,0
|
|
20240425,121000,302920300,3585,3580,3585,3580,1296
|
|
20240425,120900,298274640,3585,3585,3585,3585,0
|
|
20240425,120800,298274640,3585,3585,3585,3585,0
|
|
20240425,120700,298274640,3585,3585,3585,3585,0
|
|
20240425,120600,298274640,3585,3585,3585,3585,0
|
|
20240425,120500,298274640,3585,3585,3585,3585,0
|
|
20240425,120400,298274640,3585,3580,3585,3580,212
|
|
20240425,120300,297515670,3585,3585,3585,3585,0
|
|
20240425,120200,297515670,3585,3580,3585,3580,144
|
|
20240425,120100,297000130,3585,3585,3585,3585,0
|
|
20240425,120000,297000130,3585,3585,3585,3585,0
|
|
20240425,115900,297000130,3585,3585,3585,3585,3
|
|
20240425,115800,296989375,3585,3585,3585,3585,0
|
|
20240425,115700,296989375,3585,3585,3585,3585,760
|
|
20240425,115600,294264775,3585,3585,3585,3585,0
|
|
20240425,115500,294264775,3585,3585,3585,3585,1000
|
|
20240425,115400,290679775,3585,3585,3585,3585,0
|
|
20240425,115300,290679775,3585,3585,3585,3585,1063
|
|
20240425,115200,286868920,3585,3585,3585,3585,0
|
|
20240425,115100,286868920,3585,3570,3585,3570,102
|
|
20240425,115000,286504750,3570,3570,3570,3570,171
|
|
20240425,114900,285894280,3585,3585,3585,3585,3
|
|
20240425,114800,285883525,3585,3585,3585,3585,2
|
|
20240425,114700,285876355,3585,3585,3585,3585,0
|
|
20240425,114600,285876355,3585,3585,3585,3585,1
|
|
20240425,114500,285872770,3585,3585,3585,3585,500
|
|
20240425,114400,284080270,3585,3580,3585,3580,209
|
|
20240425,114300,283332045,3580,3580,3580,3580,504
|
|
20240425,114200,281527725,3580,3580,3580,3580,0
|
|
20240425,114100,281527725,3580,3580,3580,3580,0
|
|
20240425,114000,281527725,3580,3580,3580,3580,0
|
|
20240425,113900,281527725,3580,3580,3580,3580,0
|
|
20240425,113800,281527725,3580,3580,3580,3580,500
|
|
20240425,113700,279737725,3580,3575,3580,3575,60
|
|
20240425,113600,279523215,3580,3580,3580,3580,5
|
|
20240425,113500,279505315,3565,3565,3565,3565,519
|
|
20240425,113400,277655080,3575,3575,3575,3575,0
|
|
20240425,113300,277655080,3575,3575,3575,3575,0
|
|
20240425,113200,277655080,3575,3575,3575,3575,500
|
|
20240425,113100,275867580,3575,3575,3575,3575,3
|
|
20240425,113000,275856855,3550,3550,3550,3550,0
|
|
20240425,112900,275856855,3550,3550,3550,3550,0
|
|
20240425,112800,275856855,3550,3550,3550,3550,0
|
|
20240425,112700,275856855,3550,3550,3550,3550,792
|
|
20240425,112600,273045255,3555,3555,3555,3555,131
|
|
20240425,112500,272579550,3560,3560,3560,3560,540
|
|
20240425,112400,270657150,3560,3560,3560,3560,661
|
|
20240425,112300,268303990,3560,3560,3560,3560,781
|
|
20240425,112200,265523630,3560,3560,3560,3560,0
|
|
20240425,112100,265523630,3560,3560,3560,3560,185
|
|
20240425,112000,264865030,3570,3570,3570,3570,126
|
|
20240425,111900,264415210,3580,3570,3580,3570,27
|
|
20240425,111800,264318790,3580,3570,3580,3570,403
|
|
20240425,111700,262880050,3580,3580,3580,3580,0
|
|
20240425,111600,262880050,3580,3580,3580,3580,50
|
|
20240425,111500,262701050,3580,3580,3580,3580,0
|
|
20240425,111400,262701050,3580,3580,3580,3580,0
|
|
20240425,111300,262701050,3580,3560,3580,3560,2
|
|
20240425,111200,262693910,3580,3580,3580,3580,0
|
|
20240425,111100,262693910,3580,3575,3580,3575,265
|
|
20240425,111000,261746530,3560,3560,3560,3560,60
|
|
20240425,110900,261532930,3560,3560,3560,3560,28
|
|
20240425,110800,261433250,3580,3580,3580,3580,0
|
|
20240425,110700,261433250,3580,3580,3580,3580,0
|
|
20240425,110600,261433250,3580,3575,3580,3575,103
|
|
20240425,110500,261065010,3575,3575,3575,3575,90
|
|
20240425,110400,260743260,3565,3565,3565,3565,0
|
|
20240425,110300,260743260,3565,3570,3570,3565,1053
|
|
20240425,110200,256986685,3575,3580,3580,3575,322
|
|
20240425,110100,255833995,3580,3580,3580,3580,0
|
|
20240425,110000,255833995,3580,3580,3580,3580,475
|
|
20240425,105900,254133495,3580,3580,3580,3570,1309
|
|
20240425,105800,249458555,3580,3575,3580,3575,105
|
|
20240425,105700,249083155,3580,3580,3580,3580,0
|
|
20240425,105600,249083155,3580,3580,3580,3580,0
|
|
20240425,105500,249083155,3580,3580,3580,3580,0
|
|
20240425,105400,249083155,3580,3580,3580,3580,50
|
|
20240425,105300,248904155,3580,3580,3580,3580,0
|
|
20240425,105200,248904155,3580,3580,3580,3580,0
|
|
20240425,105100,248904155,3580,3580,3580,3580,3
|
|
20240425,105000,248893415,3575,3575,3575,3575,0
|
|
20240425,104900,248893415,3575,3575,3575,3575,605
|
|
20240425,104800,246730540,3580,3580,3580,3580,449
|
|
20240425,104700,245123120,3590,3590,3590,3590,0
|
|
20240425,104600,245123120,3590,3590,3590,3590,0
|
|
20240425,104500,245123120,3590,3590,3590,3590,3
|
|
20240425,104400,245112350,3575,3575,3595,3575,4086
|
|
20240425,104300,230472140,3565,3565,3565,3565,30
|
|
20240425,104200,230365190,3570,3565,3570,3565,1741
|
|
20240425,104100,224152035,3550,3550,3550,3550,0
|
|
20240425,104000,224152035,3550,3550,3550,3550,1910
|
|
20240425,103900,217371535,3550,3550,3550,3545,1091
|
|
20240425,103800,213498490,3545,3545,3545,3545,5
|
|
20240425,103700,213480765,3545,3545,3545,3545,0
|
|
20240425,103600,213480765,3545,3545,3545,3545,7
|
|
20240425,103500,213455950,3545,3545,3545,3545,0
|
|
20240425,103400,213455950,3545,3545,3545,3545,1000
|
|
20240425,103300,209910950,3550,3550,3550,3550,0
|
|
20240425,103200,209910950,3550,3550,3550,3550,472
|
|
20240425,103100,208235350,3560,3560,3560,3560,0
|
|
20240425,103000,208235350,3560,3560,3560,3560,477
|
|
20240425,102900,206537230,3565,3565,3565,3565,0
|
|
20240425,102800,206537230,3565,3565,3565,3565,0
|
|
20240425,102700,206537230,3565,3565,3565,3565,0
|
|
20240425,102600,206537230,3565,3565,3565,3565,0
|
|
20240425,102500,206537230,3565,3565,3565,3545,190
|
|
20240425,102400,205860880,3565,3565,3565,3565,0
|
|
20240425,102300,205860880,3565,3565,3565,3565,0
|
|
20240425,102200,205860880,3565,3565,3565,3565,3
|
|
20240425,102100,205850185,3550,3550,3550,3550,4
|
|
20240425,102000,205835985,3550,3555,3555,3550,1085
|
|
20240425,101900,201983235,3565,3565,3565,3565,0
|
|
20240425,101800,201983235,3565,3565,3565,3565,2
|
|
20240425,101700,201976105,3565,3565,3565,3565,9
|
|
20240425,101600,201944020,3560,3555,3565,3555,202
|
|
20240425,101500,201225895,3570,3565,3570,3565,3
|
|
20240425,101400,201215195,3565,3565,3565,3565,0
|
|
20240425,101300,201215195,3565,3565,3565,3565,0
|
|
20240425,101200,201215195,3565,3565,3570,3565,428
|
|
20240425,101100,199689345,3565,3565,3570,3565,486
|
|
20240425,101000,197954500,3570,3570,3570,3570,0
|
|
20240425,100900,197954500,3570,3570,3570,3570,140
|
|
20240425,100800,197454700,3570,3565,3570,3565,107
|
|
20240425,100700,197072745,3570,3565,3570,3565,10
|
|
20240425,100600,197037050,3570,3570,3570,3570,0
|
|
20240425,100500,197037050,3570,3570,3570,3570,0
|
|
20240425,100400,197037050,3570,3570,3570,3570,0
|
|
20240425,100300,197037050,3570,3570,3570,3570,0
|
|
20240425,100200,197037050,3570,3570,3570,3570,0
|
|
20240425,100100,197037050,3570,3570,3570,3570,0
|
|
20240425,100000,197037050,3570,3570,3570,3565,106
|
|
20240425,095900,196659140,3570,3570,3570,3570,8
|
|
20240425,095800,196630580,3570,3570,3570,3570,0
|
|
20240425,095700,196630580,3570,3550,3570,3550,344
|
|
20240425,095600,195409060,3550,3550,3550,3550,322
|
|
20240425,095500,194265960,3570,3570,3570,3570,0
|
|
20240425,095400,194265960,3570,3570,3570,3570,0
|
|
20240425,095300,194265960,3570,3570,3570,3570,0
|
|
20240425,095200,194265960,3570,3570,3570,3570,0
|
|
20240425,095100,194265960,3570,3565,3570,3565,4
|
|
20240425,095000,194251685,3570,3570,3570,3570,3
|
|
20240425,094900,194240975,3545,3560,3560,3545,2299
|
|
20240425,094800,186075385,3570,3570,3570,3560,25
|
|
20240425,094700,185986355,3575,3575,3575,3575,499
|
|
20240425,094600,184202430,3575,3570,3575,3570,1502
|
|
20240425,094500,178840285,3570,3565,3570,3565,507
|
|
20240425,094400,177030325,3565,3570,3570,3565,20
|
|
20240425,094300,176958970,3565,3565,3570,3565,19
|
|
20240425,094200,176891225,3570,3560,3570,3560,110
|
|
20240425,094100,176498560,3565,3565,3565,3565,3
|
|
20240425,094000,176487865,3570,3570,3570,3570,0
|
|
20240425,093900,176487865,3570,3570,3570,3570,2000
|
|
20240425,093800,169347865,3570,3560,3570,3560,1004
|
|
20240425,093700,165773585,3570,3570,3575,3560,1684
|
|
20240425,093600,159770845,3560,3560,3570,3560,4333
|
|
20240425,093500,144326140,3560,3555,3560,3555,1089
|
|
20240425,093400,140449360,3560,3555,3560,3555,96
|
|
20240425,093300,140108065,3555,3555,3555,3555,25
|
|
20240425,093200,140019190,3555,3550,3555,3550,49
|
|
20240425,093100,139845040,3550,3555,3555,3550,3
|
|
20240425,093000,139834385,3550,3550,3550,3550,2085
|
|
20240425,092900,132432635,3550,3550,3550,3550,2
|
|
20240425,092800,132425535,3550,3550,3550,3550,2
|
|
20240425,092700,132418435,3550,3530,3550,3530,175
|
|
20240425,092600,131800405,3550,3550,3550,3550,0
|
|
20240425,092500,131800405,3550,3550,3550,3550,0
|
|
20240425,092400,131800405,3550,3550,3550,3550,15
|
|
20240425,092300,131747155,3550,3530,3550,3530,379
|
|
20240425,092200,130408745,3560,3560,3560,3560,0
|
|
20240425,092100,130408745,3560,3550,3560,3550,3026
|
|
20240425,092000,119651895,3555,3530,3555,3530,200
|
|
20240425,091900,118944200,3535,3525,3535,3525,50
|
|
20240425,091800,118767920,3530,3530,3530,3530,1
|
|
20240425,091700,118764390,3530,3525,3535,3525,19
|
|
20240425,091600,118697365,3525,3520,3530,3520,883
|
|
20240425,091500,115588810,3525,3540,3540,3525,3059
|
|
20240425,091400,104796195,3535,3550,3550,3535,571
|
|
20240425,091300,102769165,3550,3560,3560,3550,1213
|
|
20240425,091200,98457955,3550,3555,3555,3550,4
|
|
20240425,091100,98443740,3550,3575,3590,3550,648
|
|
20240425,091000,96132400,3570,3570,3570,3570,3412
|
|
20240425,090900,83951560,3560,3550,3560,3550,1640
|
|
20240425,090800,78118045,3555,3555,3555,3555,1501
|
|
20240425,090700,72781990,3550,3550,3550,3525,4579
|
|
20240425,090600,56616090,3550,3545,3550,3530,3413
|
|
20240425,090500,44546275,3545,3555,3555,3545,203
|
|
20240425,090400,43826610,3555,3525,3555,3525,3644
|
|
20240425,090300,30905225,3545,3535,3550,3520,524
|
|
20240425,090200,29053840,3515,3515,3530,3515,178
|
|
20240425,090100,28427420,3550,3520,3560,3510,5094
|
|
20240425,090000,10480830,3550,3540,3550,3540,2960
|