702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,203900,594203400,4745,4745,4745,4745,4561
|
|
20240425,203800,594203400,4745,4745,4745,4745,0
|
|
20240425,203700,594203400,4745,4745,4745,4745,0
|
|
20240425,203600,594203400,4745,4745,4745,4745,0
|
|
20240425,203500,594203400,4745,4745,4745,4745,0
|
|
20240425,203400,594203400,4745,4745,4745,4745,0
|
|
20240425,203300,594203400,4745,4745,4745,4745,0
|
|
20240425,203200,594203400,4745,4745,4745,4745,0
|
|
20240425,203100,594203400,4745,4745,4745,4745,0
|
|
20240425,203000,594203400,4745,4745,4745,4745,0
|
|
20240425,202900,594203400,4745,4745,4745,4745,0
|
|
20240425,202800,594203400,4745,4745,4745,4745,0
|
|
20240425,202700,594203400,4745,4745,4745,4745,0
|
|
20240425,202600,594203400,4745,4745,4745,4745,0
|
|
20240425,202500,594203400,4745,4745,4745,4745,0
|
|
20240425,202400,594203400,4745,4745,4745,4745,0
|
|
20240425,202300,594203400,4745,4745,4745,4745,0
|
|
20240425,202200,594203400,4745,4745,4745,4745,0
|
|
20240425,202100,594203400,4745,4745,4745,4745,0
|
|
20240425,202000,594203400,4745,4745,4745,4745,0
|
|
20240425,201900,594203400,4745,4745,4745,4745,0
|
|
20240425,201800,594203400,4745,4745,4745,4745,0
|
|
20240425,201700,594203400,4745,4745,4745,4745,0
|
|
20240425,201600,594203400,4745,4745,4745,4745,0
|
|
20240425,201500,594203400,4745,4745,4745,4745,0
|
|
20240425,201400,594203400,4745,4745,4745,4745,0
|
|
20240425,201300,594203400,4745,4745,4745,4745,0
|
|
20240425,201200,594203400,4745,4745,4745,4745,0
|
|
20240425,201100,594203400,4745,4745,4745,4745,0
|
|
20240425,201000,594203400,4745,4745,4745,4745,0
|
|
20240425,200900,594203400,4745,4745,4745,4745,4561
|
|
20240425,200800,594203400,4745,4745,4745,4745,0
|
|
20240425,200700,594203400,4745,4745,4745,4745,0
|
|
20240425,200600,594203400,4745,4745,4745,4745,0
|
|
20240425,200500,594203400,4745,4745,4745,4745,0
|
|
20240425,200400,594203400,4745,4745,4745,4745,0
|
|
20240425,200300,594203400,4745,4745,4745,4745,0
|
|
20240425,200200,594203400,4745,4745,4745,4745,0
|
|
20240425,200100,594203400,4745,4745,4745,4745,0
|
|
20240425,200000,594203400,4745,4745,4745,4745,0
|
|
20240425,195900,594203400,4745,4745,4745,4745,0
|
|
20240425,195800,594203400,4745,4745,4745,4745,0
|
|
20240425,195700,594203400,4745,4745,4745,4745,0
|
|
20240425,195600,594203400,4745,4745,4745,4745,0
|
|
20240425,195500,594203400,4745,4745,4745,4745,0
|
|
20240425,195400,594203400,4745,4745,4745,4745,0
|
|
20240425,195300,594203400,4745,4745,4745,4745,0
|
|
20240425,195200,594203400,4745,4745,4745,4745,0
|
|
20240425,195100,594203400,4745,4745,4745,4745,0
|
|
20240425,195000,594203400,4745,4745,4745,4745,0
|
|
20240425,194900,594203400,4745,4745,4745,4745,0
|
|
20240425,194800,594203400,4745,4745,4745,4745,0
|
|
20240425,194700,594203400,4745,4745,4745,4745,0
|
|
20240425,194600,594203400,4745,4745,4745,4745,0
|
|
20240425,194500,594203400,4745,4745,4745,4745,0
|
|
20240425,194400,594203400,4745,4745,4745,4745,0
|
|
20240425,194300,594203400,4745,4745,4745,4745,0
|
|
20240425,194200,594203400,4745,4745,4745,4745,0
|
|
20240425,194100,594203400,4745,4745,4745,4745,0
|
|
20240425,194000,594203400,4745,4745,4745,4745,0
|
|
20240425,193900,594203400,4745,4745,4745,4745,4561
|
|
20240425,193800,594203400,4745,4745,4745,4745,0
|
|
20240425,193700,594203400,4745,4745,4745,4745,0
|
|
20240425,193600,594203400,4745,4745,4745,4745,0
|
|
20240425,193500,594203400,4745,4745,4745,4745,0
|
|
20240425,193400,594203400,4745,4745,4745,4745,0
|
|
20240425,193300,594203400,4745,4745,4745,4745,0
|
|
20240425,193200,594203400,4745,4745,4745,4745,0
|
|
20240425,193100,594203400,4745,4745,4745,4745,0
|
|
20240425,193000,594203400,4745,4745,4745,4745,0
|
|
20240425,192900,594203400,4745,4745,4745,4745,0
|
|
20240425,192800,594203400,4745,4745,4745,4745,0
|
|
20240425,192700,594203400,4745,4745,4745,4745,0
|
|
20240425,192600,594203400,4745,4745,4745,4745,0
|
|
20240425,192500,594203400,4745,4745,4745,4745,0
|
|
20240425,192400,594203400,4745,4745,4745,4745,0
|
|
20240425,192300,594203400,4745,4745,4745,4745,0
|
|
20240425,192200,594203400,4745,4745,4745,4745,0
|
|
20240425,192100,594203400,4745,4745,4745,4745,0
|
|
20240425,192000,594203400,4745,4745,4745,4745,0
|
|
20240425,191900,594203400,4745,4745,4745,4745,0
|
|
20240425,191800,594203400,4745,4745,4745,4745,0
|
|
20240425,191700,594203400,4745,4745,4745,4745,0
|
|
20240425,191600,594203400,4745,4745,4745,4745,0
|
|
20240425,191500,594203400,4745,4745,4745,4745,0
|
|
20240425,191400,594203400,4745,4745,4745,4745,0
|
|
20240425,191300,594203400,4745,4745,4745,4745,0
|
|
20240425,191200,594203400,4745,4745,4745,4745,0
|
|
20240425,191100,594203400,4745,4745,4745,4745,0
|
|
20240425,191000,594203400,4745,4745,4745,4745,0
|
|
20240425,190900,594203400,4745,4745,4745,4745,4561
|
|
20240425,190800,594203400,4745,4745,4745,4745,0
|
|
20240425,190700,594203400,4745,4745,4745,4745,0
|
|
20240425,190600,594203400,4745,4745,4745,4745,0
|
|
20240425,190500,594203400,4745,4745,4745,4745,0
|
|
20240425,190400,594203400,4745,4745,4745,4745,0
|
|
20240425,190300,594203400,4745,4745,4745,4745,0
|
|
20240425,190200,594203400,4745,4745,4745,4745,0
|
|
20240425,190100,594203400,4745,4745,4745,4745,0
|
|
20240425,190000,594203400,4745,4745,4745,4745,0
|
|
20240425,185900,594203400,4745,4745,4745,4745,0
|
|
20240425,185800,594203400,4745,4745,4745,4745,0
|
|
20240425,185700,594203400,4745,4745,4745,4745,0
|
|
20240425,185600,594203400,4745,4745,4745,4745,0
|
|
20240425,185500,594203400,4745,4745,4745,4745,0
|
|
20240425,185400,594203400,4745,4745,4745,4745,0
|
|
20240425,185300,594203400,4745,4745,4745,4745,0
|
|
20240425,185200,594203400,4745,4745,4745,4745,0
|
|
20240425,185100,594203400,4745,4745,4745,4745,0
|
|
20240425,185000,594203400,4745,4745,4745,4745,0
|
|
20240425,184900,594203400,4745,4745,4745,4745,0
|
|
20240425,184800,594203400,4745,4745,4745,4745,0
|
|
20240425,184700,594203400,4745,4745,4745,4745,0
|
|
20240425,184600,594203400,4745,4745,4745,4745,0
|
|
20240425,184500,594203400,4745,4745,4745,4745,0
|
|
20240425,184400,594203400,4745,4745,4745,4745,0
|
|
20240425,184300,594203400,4745,4745,4745,4745,0
|
|
20240425,184200,594203400,4745,4745,4745,4745,0
|
|
20240425,184100,594203400,4745,4745,4745,4745,0
|
|
20240425,184000,594203400,4745,4745,4745,4745,0
|
|
20240425,183900,594203400,4745,4745,4745,4745,4561
|
|
20240425,183800,594203400,4745,4745,4745,4745,0
|
|
20240425,183700,594203400,4745,4745,4745,4745,0
|
|
20240425,183600,594203400,4745,4745,4745,4745,0
|
|
20240425,183500,594203400,4745,4745,4745,4745,0
|
|
20240425,183400,594203400,4745,4745,4745,4745,0
|
|
20240425,183300,594203400,4745,4745,4745,4745,0
|
|
20240425,183200,594203400,4745,4745,4745,4745,0
|
|
20240425,183100,594203400,4745,4745,4745,4745,0
|
|
20240425,183000,594203400,4745,4745,4745,4745,0
|
|
20240425,182900,594203400,4745,4745,4745,4745,0
|
|
20240425,182800,594203400,4745,4745,4745,4745,0
|
|
20240425,182700,594203400,4745,4745,4745,4745,0
|
|
20240425,182600,594203400,4745,4745,4745,4745,0
|
|
20240425,182500,594203400,4745,4745,4745,4745,0
|
|
20240425,182400,594203400,4745,4745,4745,4745,0
|
|
20240425,182300,594203400,4745,4745,4745,4745,0
|
|
20240425,182200,594203400,4745,4745,4745,4745,0
|
|
20240425,182100,594203400,4745,4745,4745,4745,0
|
|
20240425,182000,594203400,4745,4745,4745,4745,0
|
|
20240425,181900,594203400,4745,4745,4745,4745,0
|
|
20240425,181800,594203400,4745,4745,4745,4745,0
|
|
20240425,181700,594203400,4745,4745,4745,4745,0
|
|
20240425,181600,594203400,4745,4745,4745,4745,0
|
|
20240425,181500,594203400,4745,4745,4745,4745,0
|
|
20240425,181400,594203400,4745,4745,4745,4745,0
|
|
20240425,181300,594203400,4745,4745,4745,4745,0
|
|
20240425,181200,594203400,4745,4745,4745,4745,0
|
|
20240425,181100,594203400,4745,4745,4745,4745,0
|
|
20240425,181000,594203400,4745,4745,4745,4745,0
|
|
20240425,180900,594203400,4745,4745,4745,4745,4561
|
|
20240425,180800,594203400,4745,4745,4745,4745,0
|
|
20240425,180700,594203400,4745,4745,4745,4745,0
|
|
20240425,180600,594203400,4745,4745,4745,4745,0
|
|
20240425,180500,594203400,4745,4745,4745,4745,0
|
|
20240425,180400,594203400,4745,4745,4745,4745,0
|
|
20240425,180300,594203400,4745,4745,4745,4745,0
|
|
20240425,180200,594203400,4745,4745,4745,4745,0
|
|
20240425,180100,594203400,4745,4745,4745,4745,0
|
|
20240425,180000,594203400,4745,4745,4745,4745,0
|
|
20240425,175900,594203400,4745,4745,4745,4745,0
|
|
20240425,175800,594203400,4745,4745,4745,4745,0
|
|
20240425,175700,594203400,4745,4745,4745,4745,0
|
|
20240425,175600,594203400,4745,4745,4745,4745,0
|
|
20240425,175500,594203400,4745,4745,4745,4745,0
|
|
20240425,175400,594203400,4745,4745,4745,4745,0
|
|
20240425,175300,594203400,4745,4745,4745,4745,0
|
|
20240425,175200,594203400,4745,4745,4745,4745,0
|
|
20240425,175100,594203400,4745,4745,4745,4745,0
|
|
20240425,175000,594203400,4745,4745,4745,4745,0
|
|
20240425,174900,594203400,4745,4745,4745,4745,0
|
|
20240425,174800,594203400,4745,4745,4745,4745,0
|
|
20240425,174700,594203400,4745,4745,4745,4745,0
|
|
20240425,174600,594203400,4745,4745,4745,4745,0
|
|
20240425,174500,594203400,4745,4745,4745,4745,0
|
|
20240425,174400,594203400,4745,4745,4745,4745,0
|
|
20240425,174300,594203400,4745,4745,4745,4745,0
|
|
20240425,174200,594203400,4745,4745,4745,4745,0
|
|
20240425,174100,594203400,4745,4745,4745,4745,0
|
|
20240425,174000,594203400,4745,4745,4745,4745,0
|
|
20240425,173900,594203400,4745,4745,4745,4745,4561
|
|
20240425,173800,594203400,4745,4745,4745,4745,0
|
|
20240425,173700,594203400,4745,4745,4745,4745,0
|
|
20240425,173600,594203400,4745,4745,4745,4745,0
|
|
20240425,173500,594203400,4745,4745,4745,4745,0
|
|
20240425,173400,594203400,4745,4745,4745,4745,0
|
|
20240425,173300,594203400,4745,4745,4745,4745,0
|
|
20240425,173200,594203400,4745,4745,4745,4745,0
|
|
20240425,173100,594203400,4745,4745,4745,4745,0
|
|
20240425,173000,594203400,4745,4745,4745,4745,0
|
|
20240425,172900,594203400,4745,4745,4745,4745,0
|
|
20240425,172800,594203400,4745,4745,4745,4745,0
|
|
20240425,172700,594203400,4745,4745,4745,4745,0
|
|
20240425,172600,594203400,4745,4745,4745,4745,0
|
|
20240425,172500,594203400,4745,4745,4745,4745,0
|
|
20240425,172400,594203400,4745,4745,4745,4745,0
|
|
20240425,172300,594203400,4745,4745,4745,4745,0
|
|
20240425,172200,594203400,4745,4745,4745,4745,0
|
|
20240425,172100,594203400,4745,4745,4745,4745,0
|
|
20240425,172000,594203400,4745,4745,4745,4745,0
|
|
20240425,171900,594203400,4745,4745,4745,4745,0
|
|
20240425,171800,594203400,4745,4745,4745,4745,0
|
|
20240425,171700,594203400,4745,4745,4745,4745,0
|
|
20240425,171600,594203400,4745,4745,4745,4745,0
|
|
20240425,171500,594203400,4745,4745,4745,4745,0
|
|
20240425,171400,594203400,4745,4745,4745,4745,0
|
|
20240425,171300,594203400,4745,4745,4745,4745,0
|
|
20240425,171200,594203400,4745,4745,4745,4745,0
|
|
20240425,171100,594203400,4745,4745,4745,4745,0
|
|
20240425,171000,594203400,4745,4745,4745,4745,0
|
|
20240425,170900,594203400,4745,4745,4745,4745,4561
|
|
20240425,170800,594203400,4745,4745,4745,4745,0
|
|
20240425,170700,594203400,4745,4745,4745,4745,0
|
|
20240425,170600,594203400,4745,4745,4745,4745,0
|
|
20240425,170500,594203400,4745,4745,4745,4745,0
|
|
20240425,170400,594203400,4745,4745,4745,4745,0
|
|
20240425,170300,594203400,4745,4745,4745,4745,0
|
|
20240425,170200,594203400,4745,4745,4745,4745,0
|
|
20240425,170100,594203400,4745,4745,4745,4745,0
|
|
20240425,170000,594203400,4745,4745,4745,4745,0
|
|
20240425,165900,594203400,4745,4745,4745,4745,0
|
|
20240425,165800,594203400,4745,4745,4745,4745,0
|
|
20240425,165700,594203400,4745,4745,4745,4745,0
|
|
20240425,165600,594203400,4745,4745,4745,4745,0
|
|
20240425,165500,594203400,4745,4745,4745,4745,0
|
|
20240425,165400,594203400,4745,4745,4745,4745,0
|
|
20240425,165300,594203400,4745,4745,4745,4745,0
|
|
20240425,165200,594203400,4745,4745,4745,4745,0
|
|
20240425,165100,594203400,4745,4745,4745,4745,0
|
|
20240425,165000,594203400,4745,4745,4745,4745,0
|
|
20240425,164900,594203400,4745,4745,4745,4745,0
|
|
20240425,164800,594203400,4745,4745,4745,4745,0
|
|
20240425,164700,594203400,4745,4745,4745,4745,0
|
|
20240425,164600,594203400,4745,4745,4745,4745,0
|
|
20240425,164500,594203400,4745,4745,4745,4745,0
|
|
20240425,164400,594203400,4745,4745,4745,4745,0
|
|
20240425,164300,594203400,4745,4745,4745,4745,0
|
|
20240425,164200,594203400,4745,4745,4745,4745,0
|
|
20240425,164100,594203400,4745,4745,4745,4745,0
|
|
20240425,164000,594203400,4745,4745,4745,4745,0
|
|
20240425,163900,594203400,4745,4745,4745,4745,4561
|
|
20240425,163800,594203400,4745,4745,4745,4745,0
|
|
20240425,163700,594203400,4745,4745,4745,4745,0
|
|
20240425,163600,594203400,4745,4745,4745,4745,0
|
|
20240425,163500,594203400,4745,4745,4745,4745,0
|
|
20240425,163400,594203400,4745,4745,4745,4745,0
|
|
20240425,163300,594203400,4745,4745,4745,4745,0
|
|
20240425,163200,594203400,4745,4745,4745,4745,0
|
|
20240425,163100,594203400,4745,4745,4745,4745,0
|
|
20240425,163000,594203400,4745,4745,4745,4745,0
|
|
20240425,162900,594203400,4745,4745,4745,4745,0
|
|
20240425,162800,594203400,4745,4745,4745,4745,0
|
|
20240425,162700,594203400,4745,4745,4745,4745,0
|
|
20240425,162600,594203400,4745,4745,4745,4745,0
|
|
20240425,162500,594203400,4745,4745,4745,4745,0
|
|
20240425,162400,594203400,4745,4745,4745,4745,0
|
|
20240425,162300,594203400,4745,4745,4745,4745,0
|
|
20240425,162200,594203400,4745,4745,4745,4745,0
|
|
20240425,162100,594203400,4745,4745,4745,4745,0
|
|
20240425,162000,594203400,4745,4745,4745,4745,0
|
|
20240425,161900,594203400,4745,4745,4745,4745,0
|
|
20240425,161800,594203400,4745,4745,4745,4745,0
|
|
20240425,161700,594203400,4745,4745,4745,4745,0
|
|
20240425,161600,594203400,4745,4745,4745,4745,0
|
|
20240425,161500,594203400,4745,4745,4745,4745,0
|
|
20240425,161400,594203400,4745,4745,4745,4745,0
|
|
20240425,161300,594203400,4745,4745,4745,4745,0
|
|
20240425,161200,594203400,4745,4745,4745,4745,0
|
|
20240425,161100,594203400,4745,4745,4745,4745,0
|
|
20240425,161000,594203400,4745,4745,4745,4745,0
|
|
20240425,160900,594203400,4745,4745,4745,4745,4561
|
|
20240425,160800,594203400,4745,4745,4745,4745,0
|
|
20240425,160700,594203400,4745,4745,4745,4745,0
|
|
20240425,160600,594203400,4745,4745,4745,4745,0
|
|
20240425,160500,594203400,4745,4745,4745,4745,0
|
|
20240425,160400,594203400,4745,4745,4745,4745,0
|
|
20240425,160300,594203400,4745,4745,4745,4745,0
|
|
20240425,160200,594203400,4745,4745,4745,4745,0
|
|
20240425,160100,594203400,4745,4745,4745,4745,0
|
|
20240425,160000,594203400,4745,4745,4745,4745,0
|
|
20240425,155900,594203400,4745,4745,4745,4745,0
|
|
20240425,155800,594203400,4745,4745,4745,4745,0
|
|
20240425,155700,594203400,4745,4745,4745,4745,0
|
|
20240425,155600,594203400,4745,4745,4745,4745,0
|
|
20240425,155500,594203400,4745,4745,4745,4745,0
|
|
20240425,155400,594203400,4745,4745,4745,4745,0
|
|
20240425,155300,594203400,4745,4745,4745,4745,0
|
|
20240425,155200,594203400,4745,4745,4745,4745,0
|
|
20240425,155100,594203400,4745,4745,4745,4745,0
|
|
20240425,155000,594203400,4745,4745,4745,4745,0
|
|
20240425,154900,594203400,4745,4745,4745,4745,0
|
|
20240425,154800,594203400,4745,4745,4745,4745,0
|
|
20240425,154700,594203400,4745,4745,4745,4745,0
|
|
20240425,154600,594203400,4745,4745,4745,4745,0
|
|
20240425,154500,594203400,4745,4745,4745,4745,0
|
|
20240425,154400,594203400,4745,4745,4745,4745,0
|
|
20240425,154300,594203400,4745,4745,4745,4745,0
|
|
20240425,154200,594203400,4745,4745,4745,4745,0
|
|
20240425,154100,594203400,4745,4745,4745,4745,0
|
|
20240425,154000,594203400,4745,4745,4745,4745,0
|
|
20240425,153900,594203400,4745,4745,4745,4745,4561
|
|
20240425,153800,594203400,4745,4745,4745,4745,0
|
|
20240425,153700,594203400,4745,4745,4745,4745,0
|
|
20240425,153600,594203400,4745,4745,4745,4745,0
|
|
20240425,153500,594203400,4745,4745,4745,4745,0
|
|
20240425,153400,594203400,4745,4745,4745,4745,0
|
|
20240425,153300,594203400,4745,4745,4745,4745,0
|
|
20240425,153200,594203400,4745,4745,4745,4745,0
|
|
20240425,153100,594203400,4745,4745,4745,4745,0
|
|
20240425,153000,594203400,4745,4745,4745,4745,4561
|
|
20240425,152900,572561455,4745,4745,4745,4745,0
|
|
20240425,152800,572561455,4745,4745,4745,4745,0
|
|
20240425,152700,572561455,4745,4745,4745,4745,0
|
|
20240425,152600,572561455,4745,4745,4745,4745,0
|
|
20240425,152500,572561455,4745,4745,4745,4745,0
|
|
20240425,152400,572561455,4745,4745,4745,4745,0
|
|
20240425,152300,572561455,4745,4745,4745,4745,0
|
|
20240425,152200,572561455,4745,4745,4745,4745,0
|
|
20240425,152100,572561455,4745,4745,4745,4745,0
|
|
20240425,152000,572561455,4745,4745,4745,4745,0
|
|
20240425,151900,572561455,4745,4740,4745,4740,138
|
|
20240425,151800,571906680,4730,4730,4730,4730,93
|
|
20240425,151700,571466790,4725,4730,4730,4725,89
|
|
20240425,151600,571046260,4730,4730,4730,4730,0
|
|
20240425,151500,571046260,4730,4730,4730,4730,1
|
|
20240425,151400,571041530,4735,4725,4735,4725,48
|
|
20240425,151300,570814640,4720,4720,4720,4720,415
|
|
20240425,151200,568855840,4725,4725,4725,4725,3
|
|
20240425,151100,568841665,4735,4730,4735,4720,4607
|
|
20240425,151000,547078430,4740,4740,4740,4740,200
|
|
20240425,150900,546130430,4740,4740,4740,4740,500
|
|
20240425,150800,543760430,4730,4730,4730,4730,15
|
|
20240425,150700,543689480,4725,4725,4725,4725,970
|
|
20240425,150600,539106230,4725,4740,4740,4725,9999
|
|
20240425,150500,491795320,4740,4740,4740,4740,0
|
|
20240425,150400,491795320,4740,4740,4740,4740,0
|
|
20240425,150300,491795320,4740,4740,4740,4740,0
|
|
20240425,150200,491795320,4740,4750,4750,4740,636
|
|
20240425,150100,488780490,4750,4750,4750,4750,22
|
|
20240425,150000,488675990,4755,4740,4755,4740,519
|
|
20240425,145900,486215900,4755,4755,4755,4755,26
|
|
20240425,145800,486092270,4755,4755,4755,4755,1
|
|
20240425,145700,486087515,4750,4750,4750,4750,0
|
|
20240425,145600,486087515,4750,4750,4750,4750,0
|
|
20240425,145500,486087515,4750,4750,4750,4750,0
|
|
20240425,145400,486087515,4750,4750,4750,4750,1052
|
|
20240425,145300,481090515,4760,4760,4760,4760,0
|
|
20240425,145200,481090515,4760,4760,4760,4760,0
|
|
20240425,145100,481090515,4760,4760,4760,4760,0
|
|
20240425,145000,481090515,4760,4740,4760,4740,1380
|
|
20240425,144900,474532615,4735,4735,4735,4735,0
|
|
20240425,144800,474532615,4735,4735,4735,4735,0
|
|
20240425,144700,474532615,4735,4740,4750,4735,4055
|
|
20240425,144600,455321465,4745,4735,4745,4735,1058
|
|
20240425,144500,450304595,4735,4735,4735,4735,1607
|
|
20240425,144400,442695450,4740,4740,4740,4740,1
|
|
20240425,144300,442690710,4735,4735,4735,4735,0
|
|
20240425,144200,442690710,4735,4735,4735,4735,14
|
|
20240425,144100,442624420,4740,4740,4740,4740,0
|
|
20240425,144000,442624420,4740,4740,4740,4740,1
|
|
20240425,143900,442619680,4735,4735,4735,4735,0
|
|
20240425,143800,442619680,4735,4735,4735,4735,0
|
|
20240425,143700,442619680,4735,4735,4735,4735,0
|
|
20240425,143600,442619680,4735,4735,4740,4735,694
|
|
20240425,143500,439333585,4740,4740,4740,4740,12
|
|
20240425,143400,439276705,4740,4740,4740,4740,3
|
|
20240425,143300,439262485,4740,4745,4745,4740,642
|
|
20240425,143200,436219400,4740,4740,4740,4740,0
|
|
20240425,143100,436219400,4740,4740,4740,4740,330
|
|
20240425,143000,434655200,4740,4740,4740,4740,0
|
|
20240425,142900,434655200,4740,4740,4740,4740,0
|
|
20240425,142800,434655200,4740,4740,4740,4740,19
|
|
20240425,142700,434565140,4740,4730,4740,4730,101
|
|
20240425,142600,434087400,4740,4740,4740,4740,11
|
|
20240425,142500,434035260,4740,4740,4740,4740,473
|
|
20240425,142400,431793240,4735,4735,4735,4735,10
|
|
20240425,142300,431745890,4735,4735,4735,4735,74
|
|
20240425,142200,431395500,4740,4740,4740,4740,21
|
|
20240425,142100,431295960,4740,4740,4740,4740,50
|
|
20240425,142000,431058960,4735,4735,4735,4735,0
|
|
20240425,141900,431058960,4735,4735,4735,4735,0
|
|
20240425,141800,431058960,4735,4735,4735,4735,0
|
|
20240425,141700,431058960,4735,4735,4735,4735,0
|
|
20240425,141600,431058960,4735,4735,4735,4735,0
|
|
20240425,141500,431058960,4735,4740,4740,4735,125
|
|
20240425,141400,430466585,4740,4735,4740,4735,35
|
|
20240425,141300,430300855,4735,4735,4735,4735,104
|
|
20240425,141200,429808415,4735,4735,4735,4735,0
|
|
20240425,141100,429808415,4735,4730,4735,4730,186
|
|
20240425,141000,428928625,4730,4735,4735,4730,1000
|
|
20240425,140900,424193650,4740,4740,4740,4740,0
|
|
20240425,140800,424193650,4740,4740,4740,4740,81
|
|
20240425,140700,423809710,4740,4740,4740,4740,40
|
|
20240425,140600,423620110,4740,4740,4740,4740,10
|
|
20240425,140500,423572710,4735,4735,4735,4735,0
|
|
20240425,140400,423572710,4735,4735,4735,4735,0
|
|
20240425,140300,423572710,4735,4735,4735,4735,10
|
|
20240425,140200,423525360,4740,4740,4740,4740,10
|
|
20240425,140100,423477960,4740,4740,4740,4740,0
|
|
20240425,140000,423477960,4740,4740,4740,4740,100
|
|
20240425,135900,423003960,4740,4735,4740,4735,812
|
|
20240425,135800,419158865,4735,4735,4735,4735,38
|
|
20240425,135700,418978935,4740,4740,4740,4740,0
|
|
20240425,135600,418978935,4740,4740,4740,4740,0
|
|
20240425,135500,418978935,4740,4740,4740,4740,1
|
|
20240425,135400,418974195,4740,4740,4740,4740,275
|
|
20240425,135300,417670695,4745,4750,4750,4745,271
|
|
20240425,135200,416384790,4745,4750,4750,4745,1262
|
|
20240425,135100,410393335,4765,4765,4765,4765,0
|
|
20240425,135000,410393335,4765,4765,4765,4765,0
|
|
20240425,134900,410393335,4765,4765,4765,4765,0
|
|
20240425,134800,410393335,4765,4765,4765,4765,129
|
|
20240425,134700,409778650,4765,4765,4765,4765,0
|
|
20240425,134600,409778650,4765,4765,4765,4765,1
|
|
20240425,134500,409773885,4745,4745,4745,4745,0
|
|
20240425,134400,409773885,4745,4745,4745,4745,0
|
|
20240425,134300,409773885,4745,4745,4745,4745,47
|
|
20240425,134200,409550870,4745,4745,4745,4745,0
|
|
20240425,134100,409550870,4745,4745,4745,4745,200
|
|
20240425,134000,408601870,4745,4745,4745,4745,1
|
|
20240425,133900,408597125,4745,4745,4745,4745,0
|
|
20240425,133800,408597125,4745,4745,4745,4745,2
|
|
20240425,133700,408587635,4745,4745,4745,4745,2
|
|
20240425,133600,408578145,4750,4750,4750,4750,0
|
|
20240425,133500,408578145,4750,4750,4750,4750,10
|
|
20240425,133400,408530645,4735,4755,4760,4735,5655
|
|
20240425,133300,381716785,4755,4760,4760,4755,201
|
|
20240425,133200,380760030,4760,4760,4760,4760,2
|
|
20240425,133100,380750510,4760,4760,4760,4760,50
|
|
20240425,133000,380512510,4755,4755,4755,4755,50
|
|
20240425,132900,380274760,4750,4750,4750,4750,1343
|
|
20240425,132800,373895510,4750,4750,4750,4750,0
|
|
20240425,132700,373895510,4750,4750,4750,4750,40
|
|
20240425,132600,373705510,4750,4750,4750,4745,265
|
|
20240425,132500,372446765,4750,4750,4750,4750,17
|
|
20240425,132400,372366015,4750,4750,4750,4750,0
|
|
20240425,132300,372366015,4750,4750,4750,4750,4
|
|
20240425,132200,372347015,4750,4750,4750,4750,0
|
|
20240425,132100,372347015,4750,4750,4750,4750,1
|
|
20240425,132000,372342265,4745,4745,4745,4745,106
|
|
20240425,131900,371839295,4745,4745,4745,4745,0
|
|
20240425,131800,371839295,4745,4745,4745,4745,31
|
|
20240425,131700,371692200,4750,4750,4750,4750,88
|
|
20240425,131600,371274200,4755,4755,4755,4755,1
|
|
20240425,131500,371269445,4755,4755,4755,4755,0
|
|
20240425,131400,371269445,4755,4755,4755,4755,2
|
|
20240425,131300,371259935,4755,4750,4755,4750,118
|
|
20240425,131200,370698895,4755,4755,4755,4755,4
|
|
20240425,131100,370679875,4755,4755,4755,4755,3
|
|
20240425,131000,370665610,4755,4755,4755,4755,0
|
|
20240425,130900,370665610,4755,4755,4755,4755,41
|
|
20240425,130800,370470655,4755,4755,4755,4755,0
|
|
20240425,130700,370470655,4755,4755,4755,4755,0
|
|
20240425,130600,370470655,4755,4755,4755,4755,0
|
|
20240425,130500,370470655,4755,4755,4755,4755,0
|
|
20240425,130400,370470655,4755,4755,4755,4755,21
|
|
20240425,130300,370370800,4745,4745,4745,4745,0
|
|
20240425,130200,370370800,4745,4745,4745,4745,0
|
|
20240425,130100,370370800,4745,4745,4745,4745,0
|
|
20240425,130000,370370800,4745,4750,4750,4745,12
|
|
20240425,125900,370313805,4750,4750,4750,4750,54
|
|
20240425,125800,370057305,4750,4750,4750,4750,0
|
|
20240425,125700,370057305,4750,4750,4750,4750,8
|
|
20240425,125600,370019305,4750,4750,4750,4750,0
|
|
20240425,125500,370019305,4750,4750,4750,4750,8
|
|
20240425,125400,369981305,4750,4750,4750,4750,5
|
|
20240425,125300,369957555,4750,4750,4750,4750,4
|
|
20240425,125200,369938555,4750,4750,4750,4750,384
|
|
20240425,125100,368114555,4750,4750,4750,4750,12
|
|
20240425,125000,368057555,4750,4750,4750,4750,70
|
|
20240425,124900,367725055,4750,4750,4750,4750,410
|
|
20240425,124800,365777555,4750,4750,4750,4750,0
|
|
20240425,124700,365777555,4750,4755,4755,4750,2459
|
|
20240425,124600,354095095,4755,4755,4755,4755,900
|
|
20240425,124500,349815595,4760,4760,4760,4760,0
|
|
20240425,124400,349815595,4760,4760,4760,4760,2
|
|
20240425,124300,349806075,4760,4760,4760,4760,0
|
|
20240425,124200,349806075,4760,4760,4760,4760,0
|
|
20240425,124100,349806075,4760,4760,4760,4760,0
|
|
20240425,124000,349806075,4760,4760,4760,4760,1
|
|
20240425,123900,349801315,4760,4760,4760,4760,10
|
|
20240425,123800,349753715,4760,4760,4760,4760,0
|
|
20240425,123700,349753715,4760,4765,4765,4760,132
|
|
20240425,123600,349125290,4760,4760,4760,4760,9
|
|
20240425,123500,349082450,4760,4760,4760,4760,27
|
|
20240425,123400,348953930,4760,4760,4760,4760,20
|
|
20240425,123300,348858730,4760,4760,4760,4760,0
|
|
20240425,123200,348858730,4760,4760,4760,4760,0
|
|
20240425,123100,348858730,4760,4760,4760,4760,20
|
|
20240425,123000,348763530,4760,4760,4760,4760,23
|
|
20240425,122900,348654050,4760,4760,4760,4760,11
|
|
20240425,122800,348601690,4760,4760,4760,4760,101
|
|
20240425,122700,348120930,4760,4760,4760,4760,0
|
|
20240425,122600,348120930,4760,4760,4760,4760,0
|
|
20240425,122500,348120930,4760,4760,4760,4760,0
|
|
20240425,122400,348120930,4760,4760,4760,4760,119
|
|
20240425,122300,347554490,4760,4760,4760,4760,0
|
|
20240425,122200,347554490,4760,4760,4760,4760,12
|
|
20240425,122100,347497370,4760,4760,4760,4760,1
|
|
20240425,122000,347492610,4760,4760,4760,4760,2
|
|
20240425,121900,347483090,4760,4765,4765,4760,61
|
|
20240425,121800,347192725,4760,4760,4760,4760,61
|
|
20240425,121700,346902365,4755,4755,4755,4755,0
|
|
20240425,121600,346902365,4755,4755,4755,4755,0
|
|
20240425,121500,346902365,4755,4755,4755,4755,102
|
|
20240425,121400,346417355,4755,4755,4755,4755,0
|
|
20240425,121300,346417355,4755,4755,4755,4755,103
|
|
20240425,121200,345927590,4755,4755,4755,4755,0
|
|
20240425,121100,345927590,4755,4755,4755,4755,4
|
|
20240425,121000,345908570,4765,4765,4765,4765,0
|
|
20240425,120900,345908570,4765,4765,4765,4765,91
|
|
20240425,120800,345474955,4765,4775,4775,4765,1294
|
|
20240425,120700,339308725,4785,4785,4785,4785,0
|
|
20240425,120600,339308725,4785,4765,4785,4750,5976
|
|
20240425,120500,310878695,4780,4780,4780,4780,0
|
|
20240425,120400,310878695,4780,4780,4780,4780,0
|
|
20240425,120300,310878695,4780,4780,4780,4780,0
|
|
20240425,120200,310878695,4780,4780,4780,4780,0
|
|
20240425,120100,310878695,4780,4780,4780,4780,0
|
|
20240425,120000,310878695,4780,4780,4780,4780,6
|
|
20240425,115900,310850015,4760,4760,4760,4760,0
|
|
20240425,115800,310850015,4760,4760,4760,4760,0
|
|
20240425,115700,310850015,4760,4760,4760,4760,0
|
|
20240425,115600,310850015,4760,4765,4765,4760,400
|
|
20240425,115500,308945550,4760,4760,4760,4760,0
|
|
20240425,115400,308945550,4760,4760,4760,4760,0
|
|
20240425,115300,308945550,4760,4760,4760,4760,0
|
|
20240425,115200,308945550,4760,4765,4765,4760,200
|
|
20240425,115100,307993295,4760,4780,4780,4755,10142
|
|
20240425,115000,259694020,4780,4780,4780,4780,0
|
|
20240425,114900,259694020,4780,4780,4780,4780,54
|
|
20240425,114800,259435900,4780,4780,4780,4780,33
|
|
20240425,114700,259278160,4780,4780,4780,4780,0
|
|
20240425,114600,259278160,4780,4780,4780,4780,0
|
|
20240425,114500,259278160,4780,4780,4780,4780,5
|
|
20240425,114400,259254260,4780,4780,4780,4780,11
|
|
20240425,114300,259201680,4780,4780,4780,4780,50
|
|
20240425,114200,258962680,4780,4780,4780,4780,201
|
|
20240425,114100,258001900,4780,4780,4780,4780,2
|
|
20240425,114000,257992340,4780,4780,4780,4780,0
|
|
20240425,113900,257992340,4780,4780,4780,4780,0
|
|
20240425,113800,257992340,4780,4780,4780,4780,100
|
|
20240425,113700,257514340,4770,4770,4770,4770,0
|
|
20240425,113600,257514340,4770,4770,4770,4770,0
|
|
20240425,113500,257514340,4770,4770,4770,4770,958
|
|
20240425,113400,252944680,4770,4770,4770,4770,0
|
|
20240425,113300,252944680,4770,4770,4770,4770,0
|
|
20240425,113200,252944680,4770,4770,4770,4770,705
|
|
20240425,113100,249581830,4770,4770,4770,4770,0
|
|
20240425,113000,249581830,4770,4770,4770,4770,102
|
|
20240425,112900,249095290,4770,4775,4775,4770,5
|
|
20240425,112800,249071435,4770,4770,4770,4770,0
|
|
20240425,112700,249071435,4770,4780,4780,4770,5073
|
|
20240425,112600,224872195,4775,4775,4775,4775,40
|
|
20240425,112500,224681195,4780,4780,4780,4780,1
|
|
20240425,112400,224676415,4775,4775,4775,4775,1000
|
|
20240425,112300,219901415,4775,4780,4780,4775,234
|
|
20240425,112200,218783510,4780,4780,4780,4780,436
|
|
20240425,112100,216699430,4775,4775,4775,4775,0
|
|
20240425,112000,216699430,4775,4775,4775,4775,0
|
|
20240425,111900,216699430,4775,4775,4775,4775,0
|
|
20240425,111800,216699430,4775,4775,4775,4775,0
|
|
20240425,111700,216699430,4775,4775,4775,4775,0
|
|
20240425,111600,216699430,4775,4775,4775,4775,40
|
|
20240425,111500,216508430,4775,4775,4780,4775,103
|
|
20240425,111400,216016595,4775,4780,4780,4775,2
|
|
20240425,111300,216007040,4785,4785,4785,4785,0
|
|
20240425,111200,216007040,4785,4780,4785,4780,600
|
|
20240425,111100,213137430,4780,4780,4780,4780,0
|
|
20240425,111000,213137430,4780,4780,4780,4780,0
|
|
20240425,110900,213137430,4780,4780,4780,4780,1
|
|
20240425,110800,213132650,4775,4775,4775,4775,100
|
|
20240425,110700,212655150,4775,4775,4775,4775,0
|
|
20240425,110600,212655150,4775,4775,4775,4775,0
|
|
20240425,110500,212655150,4775,4775,4775,4775,0
|
|
20240425,110400,212655150,4775,4775,4775,4775,0
|
|
20240425,110300,212655150,4775,4775,4775,4775,0
|
|
20240425,110200,212655150,4775,4775,4775,4775,62
|
|
20240425,110100,212359100,4775,4775,4775,4775,0
|
|
20240425,110000,212359100,4775,4780,4780,4775,1000
|
|
20240425,105900,207584030,4780,4780,4780,4780,30
|
|
20240425,105800,207440630,4780,4780,4780,4780,158
|
|
20240425,105700,206685390,4780,4780,4780,4780,10
|
|
20240425,105600,206637590,4780,4780,4780,4780,0
|
|
20240425,105500,206637590,4780,4780,4780,4780,61
|
|
20240425,105400,206346010,4785,4785,4785,4785,300
|
|
20240425,105300,204910510,4780,4780,4780,4780,29
|
|
20240425,105200,204771890,4785,4785,4785,4785,6
|
|
20240425,105100,204743180,4785,4785,4785,4785,0
|
|
20240425,105000,204743180,4785,4785,4785,4785,3
|
|
20240425,104900,204728825,4785,4785,4785,4785,0
|
|
20240425,104800,204728825,4785,4785,4785,4785,104
|
|
20240425,104700,204231185,4780,4780,4780,4780,0
|
|
20240425,104600,204231185,4780,4780,4780,4780,0
|
|
20240425,104500,204231185,4780,4780,4780,4780,433
|
|
20240425,104400,202161445,4780,4785,4785,4780,163
|
|
20240425,104300,201382055,4785,4785,4785,4785,129
|
|
20240425,104200,200764790,4785,4785,4785,4785,12
|
|
20240425,104100,200707370,4790,4795,4795,4790,3
|
|
20240425,104000,200692990,4790,4790,4790,4790,22
|
|
20240425,103900,200587610,4790,4790,4790,4790,0
|
|
20240425,103800,200587610,4790,4790,4790,4790,60
|
|
20240425,103700,200300210,4785,4785,4785,4785,0
|
|
20240425,103600,200300210,4785,4785,4785,4785,5
|
|
20240425,103500,200276285,4790,4790,4790,4790,50
|
|
20240425,103400,200036785,4795,4795,4795,4795,27
|
|
20240425,103300,199907320,4795,4795,4795,4795,20
|
|
20240425,103200,199811420,4780,4780,4780,4780,462
|
|
20240425,103100,197603060,4780,4780,4780,4780,0
|
|
20240425,103000,197603060,4780,4780,4780,4780,100
|
|
20240425,102900,197125060,4775,4775,4775,4775,120
|
|
20240425,102800,196552060,4780,4780,4780,4780,0
|
|
20240425,102700,196552060,4780,4790,4790,4780,3278
|
|
20240425,102600,180869390,4795,4795,4795,4795,0
|
|
20240425,102500,180869390,4795,4795,4795,4795,2
|
|
20240425,102400,180859800,4795,4800,4800,4795,90
|
|
20240425,102300,180427835,4790,4790,4790,4790,605
|
|
20240425,102200,177529885,4800,4795,4800,4795,71
|
|
20240425,102100,177189435,4790,4790,4790,4790,1405
|
|
20240425,102000,170459485,4795,4795,4795,4795,162
|
|
20240425,101900,169682695,4800,4800,4800,4800,1
|
|
20240425,101800,169677895,4800,4805,4805,4800,11
|
|
20240425,101700,169625090,4800,4800,4800,4800,2
|
|
20240425,101600,169615490,4795,4795,4795,4795,182
|
|
20240425,101500,168742800,4795,4805,4805,4795,126
|
|
20240425,101400,168137630,4795,4805,4805,4795,104
|
|
20240425,101300,167638940,4795,4795,4795,4795,383
|
|
20240425,101200,165802455,4795,4800,4805,4795,5493
|
|
20240425,101100,139431090,4805,4805,4805,4805,830
|
|
20240425,101000,135442940,4815,4805,4815,4805,3
|
|
20240425,100900,135428505,4805,4820,4820,4805,1632
|
|
20240425,100800,127578625,4820,4820,4820,4820,0
|
|
20240425,100700,127578625,4820,4820,4820,4820,0
|
|
20240425,100600,127578625,4820,4820,4820,4820,0
|
|
20240425,100500,127578625,4820,4820,4820,4820,1
|
|
20240425,100400,127573805,4820,4820,4820,4820,0
|
|
20240425,100300,127573805,4820,4820,4820,4820,0
|
|
20240425,100200,127573805,4820,4810,4820,4810,42
|
|
20240425,100100,127371765,4810,4810,4810,4810,6
|
|
20240425,100000,127342905,4810,4810,4810,4810,10
|
|
20240425,095900,127294805,4810,4810,4810,4810,2
|
|
20240425,095800,127285185,4810,4810,4810,4810,300
|
|
20240425,095700,125842185,4810,4805,4810,4805,87
|
|
20240425,095600,125424090,4810,4815,4815,4810,4
|
|
20240425,095500,125404845,4815,4820,4820,4815,211
|
|
20240425,095400,124387830,4820,4820,4820,4820,26
|
|
20240425,095300,124262510,4820,4810,4820,4810,30
|
|
20240425,095200,124118160,4820,4820,4820,4820,1
|
|
20240425,095100,124113340,4805,4820,4820,4805,250
|
|
20240425,095000,122911940,4820,4820,4820,4820,100
|
|
20240425,094900,122429940,4820,4820,4820,4820,1
|
|
20240425,094800,122425120,4820,4820,4820,4820,1
|
|
20240425,094700,122420300,4820,4820,4820,4820,1
|
|
20240425,094600,122415480,4820,4820,4820,4820,34
|
|
20240425,094500,122251600,4820,4805,4820,4805,336
|
|
20240425,094400,120635855,4800,4810,4810,4800,55
|
|
20240425,094300,120371565,4810,4810,4810,4810,1
|
|
20240425,094200,120366755,4810,4810,4810,4800,268
|
|
20240425,094100,119080335,4800,4815,4815,4800,2592
|
|
20240425,094000,106620825,4860,4860,4860,4860,500
|
|
20240425,093900,104190825,4860,4860,4860,4860,21
|
|
20240425,093800,104088765,4860,4865,4865,4860,66
|
|
20240425,093700,103767700,4865,4830,4865,4830,500
|
|
20240425,093600,101337335,4815,4830,4830,4815,505
|
|
20240425,093500,98905185,4830,4875,4875,4830,178
|
|
20240425,093400,98038695,4880,4805,4880,4800,3132
|
|
20240425,093300,82818665,4805,4805,4805,4790,428
|
|
20240425,093200,80764020,4800,4800,4800,4800,719
|
|
20240425,093100,77312820,4800,4800,4800,4800,100
|
|
20240425,093000,76832820,4800,4800,4800,4800,63
|
|
20240425,092900,76530420,4790,4790,4790,4790,0
|
|
20240425,092800,76530420,4790,4805,4805,4790,401
|
|
20240425,092700,74604630,4805,4805,4805,4805,5
|
|
20240425,092600,74580605,4805,4805,4805,4805,100
|
|
20240425,092500,74100105,4790,4800,4805,4790,263
|
|
20240425,092400,72839820,4790,4790,4790,4790,650
|
|
20240425,092300,69726320,4790,4785,4790,4785,97
|
|
20240425,092200,69262170,4785,4785,4785,4785,25
|
|
20240425,092100,69142545,4785,4795,4795,4785,2000
|
|
20240425,092000,59570010,4820,4820,4820,4820,10
|
|
20240425,091900,59521810,4825,4825,4825,4825,184
|
|
20240425,091800,58634010,4820,4815,4820,4815,350
|
|
20240425,091700,56947630,4820,4820,4820,4820,5
|
|
20240425,091600,56923530,4820,4825,4825,4820,101
|
|
20240425,091500,56436705,4825,4795,4830,4795,60
|
|
20240425,091400,56148750,4785,4790,4790,4785,200
|
|
20240425,091300,55191740,4795,4800,4800,4795,198
|
|
20240425,091200,54241495,4800,4800,4800,4800,1
|
|
20240425,091100,54236695,4800,4800,4800,4800,1
|
|
20240425,091000,54231895,4795,4800,4800,4795,118
|
|
20240425,090900,53665995,4800,4795,4800,4795,17
|
|
20240425,090800,53584475,4795,4780,4795,4780,367
|
|
20240425,090700,51829210,4795,4785,4795,4775,521
|
|
20240425,090600,49337215,4775,4780,4785,4775,1061
|
|
20240425,090500,44270175,4780,4785,4785,4780,1296
|
|
20240425,090400,38075145,4790,4790,4790,4790,208
|
|
20240425,090300,37078825,4800,4770,4800,4770,552
|
|
20240425,090200,34445755,4800,4850,4850,4765,2225
|
|
20240425,090100,23764965,4820,4850,4850,4820,2042
|
|
20240425,090000,13912440,4830,4845,4850,4830,2875
|