587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,184400,589870390,4475,4475,4475,4475,3536
|
|
20240425,184300,589870390,4475,4475,4475,4475,0
|
|
20240425,184200,589870390,4475,4475,4475,4475,0
|
|
20240425,184100,589870390,4475,4475,4475,4475,0
|
|
20240425,184000,589870390,4475,4475,4475,4475,0
|
|
20240425,183900,589870390,4475,4475,4475,4475,0
|
|
20240425,183800,589870390,4475,4475,4475,4475,0
|
|
20240425,183700,589870390,4475,4475,4475,4475,0
|
|
20240425,183600,589870390,4475,4475,4475,4475,0
|
|
20240425,183500,589870390,4475,4475,4475,4475,0
|
|
20240425,183400,589870390,4475,4475,4475,4475,0
|
|
20240425,183300,589870390,4475,4475,4475,4475,0
|
|
20240425,183200,589870390,4475,4475,4475,4475,0
|
|
20240425,183100,589870390,4475,4475,4475,4475,0
|
|
20240425,183000,589870390,4475,4475,4475,4475,0
|
|
20240425,182900,589870390,4475,4475,4475,4475,0
|
|
20240425,182800,589870390,4475,4475,4475,4475,0
|
|
20240425,182700,589870390,4475,4475,4475,4475,0
|
|
20240425,182600,589870390,4475,4475,4475,4475,0
|
|
20240425,182500,589870390,4475,4475,4475,4475,0
|
|
20240425,182400,589870390,4475,4475,4475,4475,0
|
|
20240425,182300,589870390,4475,4475,4475,4475,0
|
|
20240425,182200,589870390,4475,4475,4475,4475,0
|
|
20240425,182100,589870390,4475,4475,4475,4475,0
|
|
20240425,182000,589870390,4475,4475,4475,4475,0
|
|
20240425,181900,589870390,4475,4475,4475,4475,0
|
|
20240425,181800,589870390,4475,4475,4475,4475,0
|
|
20240425,181700,589870390,4475,4475,4475,4475,0
|
|
20240425,181600,589870390,4475,4475,4475,4475,0
|
|
20240425,181500,589870390,4475,4475,4475,4475,0
|
|
20240425,181400,589870390,4475,4475,4475,4475,3536
|
|
20240425,181300,589870390,4475,4475,4475,4475,0
|
|
20240425,181200,589870390,4475,4475,4475,4475,0
|
|
20240425,181100,589870390,4475,4475,4475,4475,0
|
|
20240425,181000,589870390,4475,4475,4475,4475,0
|
|
20240425,180900,589870390,4475,4475,4475,4475,0
|
|
20240425,180800,589870390,4475,4475,4475,4475,0
|
|
20240425,180700,589870390,4475,4475,4475,4475,0
|
|
20240425,180600,589870390,4475,4475,4475,4475,0
|
|
20240425,180500,589870390,4475,4475,4475,4475,0
|
|
20240425,180400,589870390,4475,4475,4475,4475,0
|
|
20240425,180300,589870390,4475,4475,4475,4475,0
|
|
20240425,180200,589870390,4475,4475,4475,4475,0
|
|
20240425,180100,589870390,4475,4475,4475,4475,0
|
|
20240425,180000,589870390,4475,4475,4475,4475,0
|
|
20240425,175900,589870390,4475,4475,4475,4475,0
|
|
20240425,175800,589870390,4475,4475,4475,4475,0
|
|
20240425,175700,589870390,4475,4475,4475,4475,0
|
|
20240425,175600,589870390,4475,4475,4475,4475,0
|
|
20240425,175500,589870390,4475,4475,4475,4475,0
|
|
20240425,175400,589870390,4475,4475,4475,4475,0
|
|
20240425,175300,589870390,4475,4475,4475,4475,0
|
|
20240425,175200,589870390,4475,4475,4475,4475,0
|
|
20240425,175100,589870390,4475,4475,4475,4475,0
|
|
20240425,175000,589870390,4475,4475,4475,4475,0
|
|
20240425,174900,589870390,4475,4475,4475,4475,0
|
|
20240425,174800,589870390,4475,4475,4475,4475,0
|
|
20240425,174700,589870390,4475,4475,4475,4475,0
|
|
20240425,174600,589870390,4475,4475,4475,4475,0
|
|
20240425,174500,589870390,4475,4475,4475,4475,0
|
|
20240425,174400,589870390,4475,4475,4475,4475,3536
|
|
20240425,174300,589870390,4475,4475,4475,4475,0
|
|
20240425,174200,589870390,4475,4475,4475,4475,0
|
|
20240425,174100,589870390,4475,4475,4475,4475,0
|
|
20240425,174000,589870390,4475,4475,4475,4475,0
|
|
20240425,173900,589870390,4475,4475,4475,4475,0
|
|
20240425,173800,589870390,4475,4475,4475,4475,0
|
|
20240425,173700,589870390,4475,4475,4475,4475,0
|
|
20240425,173600,589870390,4475,4475,4475,4475,0
|
|
20240425,173500,589870390,4475,4475,4475,4475,0
|
|
20240425,173400,589870390,4475,4475,4475,4475,0
|
|
20240425,173300,589870390,4475,4475,4475,4475,0
|
|
20240425,173200,589870390,4475,4475,4475,4475,0
|
|
20240425,173100,589870390,4475,4475,4475,4475,0
|
|
20240425,173000,589870390,4475,4475,4475,4475,0
|
|
20240425,172900,589870390,4475,4475,4475,4475,0
|
|
20240425,172800,589870390,4475,4475,4475,4475,0
|
|
20240425,172700,589870390,4475,4475,4475,4475,0
|
|
20240425,172600,589870390,4475,4475,4475,4475,0
|
|
20240425,172500,589870390,4475,4475,4475,4475,0
|
|
20240425,172400,589870390,4475,4475,4475,4475,0
|
|
20240425,172300,589870390,4475,4475,4475,4475,0
|
|
20240425,172200,589870390,4475,4475,4475,4475,0
|
|
20240425,172100,589870390,4475,4475,4475,4475,0
|
|
20240425,172000,589870390,4475,4475,4475,4475,0
|
|
20240425,171900,589870390,4475,4475,4475,4475,0
|
|
20240425,171800,589870390,4475,4475,4475,4475,0
|
|
20240425,171700,589870390,4475,4475,4475,4475,0
|
|
20240425,171600,589870390,4475,4475,4475,4475,0
|
|
20240425,171500,589870390,4475,4475,4475,4475,0
|
|
20240425,171400,589870390,4475,4475,4475,4475,3536
|
|
20240425,171300,589870390,4475,4475,4475,4475,0
|
|
20240425,171200,589870390,4475,4475,4475,4475,0
|
|
20240425,171100,589870390,4475,4475,4475,4475,0
|
|
20240425,171000,589870390,4475,4475,4475,4475,0
|
|
20240425,170900,589870390,4475,4475,4475,4475,0
|
|
20240425,170800,589870390,4475,4475,4475,4475,0
|
|
20240425,170700,589870390,4475,4475,4475,4475,0
|
|
20240425,170600,589870390,4475,4475,4475,4475,0
|
|
20240425,170500,589870390,4475,4475,4475,4475,0
|
|
20240425,170400,589870390,4475,4475,4475,4475,0
|
|
20240425,170300,589870390,4475,4475,4475,4475,0
|
|
20240425,170200,589870390,4475,4475,4475,4475,0
|
|
20240425,170100,589870390,4475,4475,4475,4475,0
|
|
20240425,170000,589870390,4475,4475,4475,4475,0
|
|
20240425,165900,589870390,4475,4475,4475,4475,0
|
|
20240425,165800,589870390,4475,4475,4475,4475,0
|
|
20240425,165700,589870390,4475,4475,4475,4475,0
|
|
20240425,165600,589870390,4475,4475,4475,4475,0
|
|
20240425,165500,589870390,4475,4475,4475,4475,0
|
|
20240425,165400,589870390,4475,4475,4475,4475,0
|
|
20240425,165300,589870390,4475,4475,4475,4475,0
|
|
20240425,165200,589870390,4475,4475,4475,4475,0
|
|
20240425,165100,589870390,4475,4475,4475,4475,0
|
|
20240425,165000,589870390,4475,4475,4475,4475,0
|
|
20240425,164900,589870390,4475,4475,4475,4475,0
|
|
20240425,164800,589870390,4475,4475,4475,4475,0
|
|
20240425,164700,589870390,4475,4475,4475,4475,0
|
|
20240425,164600,589870390,4475,4475,4475,4475,0
|
|
20240425,164500,589870390,4475,4475,4475,4475,0
|
|
20240425,164400,589870390,4475,4475,4475,4475,3536
|
|
20240425,164300,589870390,4475,4475,4475,4475,0
|
|
20240425,164200,589870390,4475,4475,4475,4475,0
|
|
20240425,164100,589870390,4475,4475,4475,4475,0
|
|
20240425,164000,589870390,4475,4475,4475,4475,0
|
|
20240425,163900,589870390,4475,4475,4475,4475,0
|
|
20240425,163800,589870390,4475,4475,4475,4475,0
|
|
20240425,163700,589870390,4475,4475,4475,4475,0
|
|
20240425,163600,589870390,4475,4475,4475,4475,0
|
|
20240425,163500,589870390,4475,4475,4475,4475,0
|
|
20240425,163400,589870390,4475,4475,4475,4475,0
|
|
20240425,163300,589870390,4475,4475,4475,4475,0
|
|
20240425,163200,589870390,4475,4475,4475,4475,0
|
|
20240425,163100,589870390,4475,4475,4475,4475,0
|
|
20240425,163000,589870390,4475,4475,4475,4475,0
|
|
20240425,162900,589870390,4475,4475,4475,4475,0
|
|
20240425,162800,589870390,4475,4475,4475,4475,0
|
|
20240425,162700,589870390,4475,4475,4475,4475,0
|
|
20240425,162600,589870390,4475,4475,4475,4475,0
|
|
20240425,162500,589870390,4475,4475,4475,4475,0
|
|
20240425,162400,589870390,4475,4475,4475,4475,0
|
|
20240425,162300,589870390,4475,4475,4475,4475,0
|
|
20240425,162200,589870390,4475,4475,4475,4475,0
|
|
20240425,162100,589870390,4475,4475,4475,4475,0
|
|
20240425,162000,589870390,4475,4475,4475,4475,0
|
|
20240425,161900,589870390,4475,4475,4475,4475,0
|
|
20240425,161800,589870390,4475,4475,4475,4475,0
|
|
20240425,161700,589870390,4475,4475,4475,4475,0
|
|
20240425,161600,589870390,4475,4475,4475,4475,0
|
|
20240425,161500,589870390,4475,4475,4475,4475,0
|
|
20240425,161400,589870390,4475,4475,4475,4475,3536
|
|
20240425,161300,589870390,4475,4475,4475,4475,0
|
|
20240425,161200,589870390,4475,4475,4475,4475,0
|
|
20240425,161100,589870390,4475,4475,4475,4475,0
|
|
20240425,161000,589870390,4475,4475,4475,4475,0
|
|
20240425,160900,589870390,4475,4475,4475,4475,0
|
|
20240425,160800,589870390,4475,4475,4475,4475,0
|
|
20240425,160700,589870390,4475,4475,4475,4475,0
|
|
20240425,160600,589870390,4475,4475,4475,4475,0
|
|
20240425,160500,589870390,4475,4475,4475,4475,0
|
|
20240425,160400,589870390,4475,4475,4475,4475,0
|
|
20240425,160300,589870390,4475,4475,4475,4475,0
|
|
20240425,160200,589870390,4475,4475,4475,4475,0
|
|
20240425,160100,589870390,4475,4475,4475,4475,0
|
|
20240425,160000,589870390,4475,4475,4475,4475,0
|
|
20240425,155900,589870390,4475,4475,4475,4475,0
|
|
20240425,155800,589870390,4475,4475,4475,4475,0
|
|
20240425,155700,589870390,4475,4475,4475,4475,0
|
|
20240425,155600,589870390,4475,4475,4475,4475,0
|
|
20240425,155500,589870390,4475,4475,4475,4475,0
|
|
20240425,155400,589870390,4475,4475,4475,4475,0
|
|
20240425,155300,589870390,4475,4475,4475,4475,0
|
|
20240425,155200,589870390,4475,4475,4475,4475,0
|
|
20240425,155100,589870390,4475,4475,4475,4475,0
|
|
20240425,155000,589870390,4475,4475,4475,4475,0
|
|
20240425,154900,589870390,4475,4475,4475,4475,0
|
|
20240425,154800,589870390,4475,4475,4475,4475,0
|
|
20240425,154700,589870390,4475,4475,4475,4475,0
|
|
20240425,154600,589870390,4475,4475,4475,4475,0
|
|
20240425,154500,589870390,4475,4475,4475,4475,0
|
|
20240425,154400,589870390,4475,4475,4475,4475,3536
|
|
20240425,154300,589870390,4475,4475,4475,4475,0
|
|
20240425,154200,589870390,4475,4475,4475,4475,0
|
|
20240425,154100,589870390,4475,4475,4475,4475,0
|
|
20240425,154000,589870390,4475,4475,4475,4475,0
|
|
20240425,153900,589870390,4475,4475,4475,4475,0
|
|
20240425,153800,589870390,4475,4475,4475,4475,0
|
|
20240425,153700,589870390,4475,4475,4475,4475,0
|
|
20240425,153600,589870390,4475,4475,4475,4475,0
|
|
20240425,153500,589870390,4475,4475,4475,4475,0
|
|
20240425,153400,589870390,4475,4475,4475,4475,0
|
|
20240425,153300,589870390,4475,4475,4475,4475,0
|
|
20240425,153200,589870390,4475,4475,4475,4475,0
|
|
20240425,153100,589870390,4475,4475,4475,4475,0
|
|
20240425,153000,589870390,4475,4475,4475,4475,3536
|
|
20240425,152900,574046790,4475,4475,4475,4475,0
|
|
20240425,152800,574046790,4475,4475,4475,4475,0
|
|
20240425,152700,574046790,4475,4475,4475,4475,0
|
|
20240425,152600,574046790,4475,4475,4475,4475,0
|
|
20240425,152500,574046790,4475,4475,4475,4475,0
|
|
20240425,152400,574046790,4475,4475,4475,4475,0
|
|
20240425,152300,574046790,4475,4475,4475,4475,0
|
|
20240425,152200,574046790,4475,4475,4475,4475,0
|
|
20240425,152100,574046790,4475,4475,4475,4475,0
|
|
20240425,152000,574046790,4475,4475,4475,4475,0
|
|
20240425,151900,574046790,4475,4470,4475,4470,239
|
|
20240425,151800,572978440,4470,4470,4470,4470,3
|
|
20240425,151700,572965030,4470,4470,4470,4465,214
|
|
20240425,151600,572009390,4470,4470,4470,4470,0
|
|
20240425,151500,572009390,4470,4470,4470,4470,37
|
|
20240425,151400,571844000,4470,4470,4470,4470,300
|
|
20240425,151300,570503000,4475,4475,4475,4475,0
|
|
20240425,151200,570503000,4475,4475,4475,4475,0
|
|
20240425,151100,570503000,4475,4475,4475,4475,10
|
|
20240425,151000,570458250,4465,4470,4470,4465,4282
|
|
20240425,150900,551335255,4470,4470,4470,4470,0
|
|
20240425,150800,551335255,4470,4470,4470,4470,1
|
|
20240425,150700,551330785,4475,4475,4475,4475,153
|
|
20240425,150600,550646110,4475,4475,4475,4475,50
|
|
20240425,150500,550422360,4480,4480,4480,4480,1
|
|
20240425,150400,550417880,4465,4470,4470,4465,742
|
|
20240425,150300,547104535,4480,4480,4480,4480,4
|
|
20240425,150200,547086615,4480,4475,4480,4475,3743
|
|
20240425,150100,530336670,4480,4475,4480,4475,1001
|
|
20240425,150000,525857190,4480,4475,4480,4475,2461
|
|
20240425,145900,514844210,4475,4475,4475,4475,0
|
|
20240425,145800,514844210,4475,4470,4475,4465,1529
|
|
20240425,145700,508016075,4475,4475,4475,4475,1
|
|
20240425,145600,508011600,4470,4470,4475,4470,441
|
|
20240425,145500,506040325,4475,4470,4475,4470,467
|
|
20240425,145400,503952330,4470,4470,4470,4470,651
|
|
20240425,145300,501042360,4470,4475,4475,4470,205
|
|
20240425,145200,500125985,4475,4475,4475,4475,1
|
|
20240425,145100,500121510,4465,4470,4470,4465,2710
|
|
20240425,145000,488020085,4475,4475,4475,4475,0
|
|
20240425,144900,488020085,4475,4475,4475,4475,0
|
|
20240425,144800,488020085,4475,4475,4475,4475,0
|
|
20240425,144700,488020085,4475,4475,4475,4475,15
|
|
20240425,144600,487952960,4475,4475,4475,4475,0
|
|
20240425,144500,487952960,4475,4475,4475,4475,0
|
|
20240425,144400,487952960,4475,4475,4475,4475,45
|
|
20240425,144300,487751585,4475,4475,4475,4475,0
|
|
20240425,144200,487751585,4475,4470,4475,4470,170
|
|
20240425,144100,486991680,4470,4475,4475,4470,9
|
|
20240425,144000,486951445,4470,4470,4470,4470,214
|
|
20240425,143900,485994865,4470,4470,4470,4470,74
|
|
20240425,143800,485664085,4475,4475,4475,4475,0
|
|
20240425,143700,485664085,4475,4475,4475,4475,0
|
|
20240425,143600,485664085,4475,4475,4475,4475,4
|
|
20240425,143500,485646185,4475,4475,4475,4475,0
|
|
20240425,143400,485646185,4475,4475,4475,4475,223
|
|
20240425,143300,484648260,4465,4465,4465,4465,2001
|
|
20240425,143200,475713795,4475,4475,4475,4475,3
|
|
20240425,143100,475700370,4465,4475,4475,4465,333
|
|
20240425,143000,474213515,4465,4465,4465,4465,5
|
|
20240425,142900,474191190,4465,4465,4465,4465,500
|
|
20240425,142800,471958690,4465,4470,4470,4465,2843
|
|
20240425,142700,459264125,4470,4470,4475,4470,3912
|
|
20240425,142600,441775715,4475,4475,4475,4475,35
|
|
20240425,142500,441619090,4475,4475,4475,4475,0
|
|
20240425,142400,441619090,4475,4480,4480,4475,16
|
|
20240425,142300,441547465,4480,4480,4480,4480,210
|
|
20240425,142200,440606665,4480,4480,4480,4480,0
|
|
20240425,142100,440606665,4480,4480,4480,4480,0
|
|
20240425,142000,440606665,4480,4480,4480,4480,5
|
|
20240425,141900,440584265,4480,4480,4480,4480,0
|
|
20240425,141800,440584265,4480,4480,4480,4480,0
|
|
20240425,141700,440584265,4480,4480,4480,4480,0
|
|
20240425,141600,440584265,4480,4480,4480,4480,5
|
|
20240425,141500,440561865,4480,4480,4480,4480,60
|
|
20240425,141400,440293065,4480,4480,4480,4480,1
|
|
20240425,141300,440288585,4475,4470,4475,4470,154
|
|
20240425,141200,439600200,4475,4475,4475,4475,24
|
|
20240425,141100,439492800,4475,4475,4475,4475,0
|
|
20240425,141000,439492800,4475,4475,4475,4475,187
|
|
20240425,140900,438655975,4475,4475,4475,4475,50
|
|
20240425,140800,438432225,4475,4475,4475,4475,50
|
|
20240425,140700,438208475,4475,4475,4475,4475,50
|
|
20240425,140600,437984725,4475,4475,4475,4475,0
|
|
20240425,140500,437984725,4475,4475,4475,4475,0
|
|
20240425,140400,437984725,4475,4475,4475,4475,0
|
|
20240425,140300,437984725,4475,4475,4475,4475,0
|
|
20240425,140200,437984725,4475,4475,4475,4475,1
|
|
20240425,140100,437980250,4470,4470,4470,4470,85
|
|
20240425,140000,437600300,4470,4470,4470,4470,0
|
|
20240425,135900,437600300,4470,4470,4470,4470,28
|
|
20240425,135800,437475140,4470,4470,4470,4470,0
|
|
20240425,135700,437475140,4470,4470,4470,4470,1
|
|
20240425,135600,437470670,4475,4475,4475,4475,14
|
|
20240425,135500,437408020,4475,4475,4475,4475,0
|
|
20240425,135400,437408020,4475,4475,4475,4475,0
|
|
20240425,135300,437408020,4475,4475,4475,4475,1300
|
|
20240425,135200,431590520,4475,4470,4475,4470,727
|
|
20240425,135100,428340825,4475,4475,4475,4475,1
|
|
20240425,135000,428336350,4470,4470,4470,4470,282
|
|
20240425,134900,427075810,4470,4470,4470,4470,0
|
|
20240425,134800,427075810,4470,4470,4470,4470,654
|
|
20240425,134700,424152430,4470,4470,4470,4470,0
|
|
20240425,134600,424152430,4470,4470,4470,4470,2
|
|
20240425,134500,424143490,4470,4470,4470,4465,502
|
|
20240425,134400,421902050,4465,4465,4465,4465,0
|
|
20240425,134300,421902050,4465,4465,4465,4465,500
|
|
20240425,134200,419669550,4465,4465,4465,4465,0
|
|
20240425,134100,419669550,4465,4465,4465,4465,124
|
|
20240425,134000,419115890,4465,4465,4465,4465,10
|
|
20240425,133900,419071240,4465,4465,4465,4465,1
|
|
20240425,133800,419066775,4470,4470,4470,4470,0
|
|
20240425,133700,419066775,4470,4470,4470,4470,0
|
|
20240425,133600,419066775,4470,4470,4470,4470,3
|
|
20240425,133500,419053365,4460,4460,4460,4460,100
|
|
20240425,133400,418607365,4470,4470,4470,4470,10
|
|
20240425,133300,418562665,4470,4465,4470,4460,3217
|
|
20240425,133200,404206655,4470,4470,4470,4470,2
|
|
20240425,133100,404197715,4470,4470,4470,4470,0
|
|
20240425,133000,404197715,4470,4465,4470,4465,2
|
|
20240425,132900,404188780,4470,4465,4470,4465,201
|
|
20240425,132800,403291310,4470,4465,4470,4465,6
|
|
20240425,132700,403264510,4465,4465,4465,4465,70
|
|
20240425,132600,402951960,4465,4465,4470,4465,10
|
|
20240425,132500,402907305,4470,4465,4470,4465,1002
|
|
20240425,132400,398433365,4470,4470,4470,4470,88
|
|
20240425,132300,398040005,4475,4465,4475,4465,2
|
|
20240425,132200,398031065,4475,4470,4475,4465,53
|
|
20240425,132100,397794275,4470,4470,4470,4470,0
|
|
20240425,132000,397794275,4470,4470,4470,4470,0
|
|
20240425,131900,397794275,4470,4470,4470,4470,5
|
|
20240425,131800,397771925,4475,4475,4475,4475,0
|
|
20240425,131700,397771925,4475,4465,4475,4465,10
|
|
20240425,131600,397727235,4470,4470,4470,4470,24
|
|
20240425,131500,397619955,4475,4475,4475,4475,0
|
|
20240425,131400,397619955,4475,4475,4475,4475,0
|
|
20240425,131300,397619955,4475,4470,4475,4470,901
|
|
20240425,131200,393592475,4470,4470,4470,4470,3
|
|
20240425,131100,393579065,4465,4465,4465,4465,0
|
|
20240425,131000,393579065,4465,4465,4465,4465,0
|
|
20240425,130900,393579065,4465,4465,4465,4465,0
|
|
20240425,130800,393579065,4465,4465,4465,4465,208
|
|
20240425,130700,392650345,4465,4465,4465,4465,0
|
|
20240425,130600,392650345,4465,4465,4465,4465,0
|
|
20240425,130500,392650345,4465,4465,4465,4465,0
|
|
20240425,130400,392650345,4465,4465,4465,4465,10
|
|
20240425,130300,392605695,4470,4470,4470,4470,0
|
|
20240425,130200,392605695,4470,4470,4470,4470,0
|
|
20240425,130100,392605695,4470,4470,4470,4470,0
|
|
20240425,130000,392605695,4470,4470,4470,4470,0
|
|
20240425,125900,392605695,4470,4470,4470,4470,17
|
|
20240425,125800,392529705,4470,4465,4470,4465,401
|
|
20240425,125700,390739235,4470,4470,4470,4470,508
|
|
20240425,125600,388468475,4470,4470,4470,4470,0
|
|
20240425,125500,388468475,4470,4470,4470,4470,0
|
|
20240425,125400,388468475,4470,4470,4470,4470,31
|
|
20240425,125300,388329905,4470,4470,4470,4470,117
|
|
20240425,125200,387806915,4470,4470,4470,4470,4
|
|
20240425,125100,387789035,4470,4470,4470,4470,0
|
|
20240425,125000,387789035,4470,4470,4470,4470,0
|
|
20240425,124900,387789035,4470,4470,4470,4470,72
|
|
20240425,124800,387467195,4470,4465,4470,4465,2
|
|
20240425,124700,387458260,4475,4475,4475,4475,0
|
|
20240425,124600,387458260,4475,4475,4475,4475,0
|
|
20240425,124500,387458260,4475,4475,4475,4475,0
|
|
20240425,124400,387458260,4475,4475,4475,4475,559
|
|
20240425,124300,384956735,4470,4470,4470,4470,0
|
|
20240425,124200,384956735,4470,4460,4470,4460,3052
|
|
20240425,124100,371315045,4470,4470,4470,4470,0
|
|
20240425,124000,371315045,4470,4470,4470,4470,1
|
|
20240425,123900,371310575,4465,4465,4465,4465,1
|
|
20240425,123800,371306110,4460,4460,4465,4460,2084
|
|
20240425,123700,362004275,4460,4455,4460,4455,25
|
|
20240425,123600,361892820,4460,4460,4460,4460,1
|
|
20240425,123500,361888360,4460,4460,4460,4460,0
|
|
20240425,123400,361888360,4460,4455,4460,4455,432
|
|
20240425,123300,359962750,4455,4455,4455,4455,0
|
|
20240425,123200,359962750,4455,4455,4455,4455,0
|
|
20240425,123100,359962750,4455,4455,4455,4455,0
|
|
20240425,123000,359962750,4455,4455,4455,4455,12
|
|
20240425,122900,359909290,4460,4460,4460,4460,84
|
|
20240425,122800,359534650,4460,4460,4460,4460,0
|
|
20240425,122700,359534650,4460,4460,4460,4460,0
|
|
20240425,122600,359534650,4460,4460,4460,4460,7
|
|
20240425,122500,359503430,4460,4460,4460,4460,0
|
|
20240425,122400,359503430,4460,4460,4460,4460,0
|
|
20240425,122300,359503430,4460,4460,4460,4460,0
|
|
20240425,122200,359503430,4460,4460,4460,4460,0
|
|
20240425,122100,359503430,4460,4460,4460,4460,45
|
|
20240425,122000,359302730,4460,4460,4460,4460,0
|
|
20240425,121900,359302730,4460,4460,4460,4460,0
|
|
20240425,121800,359302730,4460,4460,4460,4460,0
|
|
20240425,121700,359302730,4460,4460,4460,4460,0
|
|
20240425,121600,359302730,4460,4460,4460,4460,0
|
|
20240425,121500,359302730,4460,4460,4460,4460,0
|
|
20240425,121400,359302730,4460,4460,4460,4460,0
|
|
20240425,121300,359302730,4460,4460,4460,4460,12
|
|
20240425,121200,359249210,4460,4455,4460,4455,203
|
|
20240425,121100,358344830,4460,4455,4460,4455,226
|
|
20240425,121000,357337930,4460,4460,4460,4460,1
|
|
20240425,120900,357333470,4460,4460,4460,4460,62
|
|
20240425,120800,357056950,4460,4460,4460,4460,0
|
|
20240425,120700,357056950,4460,4460,4460,4460,374
|
|
20240425,120600,355388910,4460,4460,4460,4455,2026
|
|
20240425,120500,346362820,4460,4460,4460,4460,0
|
|
20240425,120400,346362820,4460,4460,4460,4460,150
|
|
20240425,120300,345693820,4465,4465,4465,4465,0
|
|
20240425,120200,345693820,4465,4465,4465,4465,5
|
|
20240425,120100,345671495,4465,4465,4465,4465,2
|
|
20240425,120000,345662565,4465,4465,4465,4465,18
|
|
20240425,115900,345582195,4465,4465,4465,4465,1
|
|
20240425,115800,345577730,4465,4465,4465,4465,50
|
|
20240425,115700,345354480,4465,4465,4465,4465,99
|
|
20240425,115600,344912445,4465,4465,4465,4465,1
|
|
20240425,115500,344907980,4460,4460,4460,4460,0
|
|
20240425,115400,344907980,4460,4460,4460,4460,0
|
|
20240425,115300,344907980,4460,4460,4460,4460,4
|
|
20240425,115200,344890140,4465,4465,4465,4465,10
|
|
20240425,115100,344845490,4465,4465,4465,4465,0
|
|
20240425,115000,344845490,4465,4465,4465,4465,201
|
|
20240425,114900,343948025,4465,4465,4465,4465,0
|
|
20240425,114800,343948025,4465,4465,4465,4465,10
|
|
20240425,114700,343903375,4465,4460,4465,4460,555
|
|
20240425,114600,341428065,4465,4465,4465,4465,0
|
|
20240425,114500,341428065,4465,4465,4465,4465,0
|
|
20240425,114400,341428065,4465,4465,4465,4465,5
|
|
20240425,114300,341405740,4465,4465,4465,4465,11
|
|
20240425,114200,341356625,4465,4455,4465,4455,210
|
|
20240425,114100,340420975,4455,4455,4455,4455,0
|
|
20240425,114000,340420975,4455,4455,4455,4455,0
|
|
20240425,113900,340420975,4455,4455,4455,4455,0
|
|
20240425,113800,340420975,4455,4460,4460,4455,700
|
|
20240425,113700,337301170,4460,4460,4460,4460,0
|
|
20240425,113600,337301170,4460,4460,4460,4460,10
|
|
20240425,113500,337256570,4460,4460,4460,4460,0
|
|
20240425,113400,337256570,4460,4460,4460,4460,0
|
|
20240425,113300,337256570,4460,4460,4460,4460,0
|
|
20240425,113200,337256570,4460,4460,4460,4460,85
|
|
20240425,113100,336877470,4465,4465,4465,4465,32
|
|
20240425,113000,336734590,4470,4470,4470,4470,1
|
|
20240425,112900,336730120,4470,4470,4470,4470,4
|
|
20240425,112800,336712240,4470,4470,4470,4470,0
|
|
20240425,112700,336712240,4470,4470,4470,4470,10
|
|
20240425,112600,336667540,4470,4470,4470,4470,6
|
|
20240425,112500,336640720,4470,4470,4470,4470,0
|
|
20240425,112400,336640720,4470,4470,4470,4470,0
|
|
20240425,112300,336640720,4470,4470,4470,4470,1
|
|
20240425,112200,336636250,4470,4470,4470,4470,5
|
|
20240425,112100,336613900,4470,4470,4470,4470,0
|
|
20240425,112000,336613900,4470,4470,4470,4470,0
|
|
20240425,111900,336613900,4470,4465,4470,4465,500
|
|
20240425,111800,334379145,4465,4465,4465,4465,427
|
|
20240425,111700,332472590,4465,4465,4465,4465,14
|
|
20240425,111600,332410080,4465,4465,4465,4465,13
|
|
20240425,111500,332352035,4465,4465,4465,4465,1
|
|
20240425,111400,332347570,4465,4460,4465,4460,30
|
|
20240425,111300,332213625,4455,4455,4455,4455,0
|
|
20240425,111200,332213625,4455,4455,4455,4455,25
|
|
20240425,111100,332102250,4455,4455,4455,4455,0
|
|
20240425,111000,332102250,4455,4455,4455,4455,1000
|
|
20240425,110900,327647250,4455,4455,4455,4455,452
|
|
20240425,110800,325633590,4455,4455,4455,4455,17
|
|
20240425,110700,325557855,4455,4455,4455,4455,0
|
|
20240425,110600,325557855,4455,4465,4465,4455,63
|
|
20240425,110500,325276660,4465,4460,4465,4460,51
|
|
20240425,110400,325049195,4460,4460,4460,4460,437
|
|
20240425,110300,323100175,4460,4460,4460,4460,0
|
|
20240425,110200,323100175,4460,4465,4465,4460,38
|
|
20240425,110100,322930570,4465,4465,4465,4465,5
|
|
20240425,110000,322908245,4460,4460,4460,4460,0
|
|
20240425,105900,322908245,4460,4460,4460,4460,747
|
|
20240425,105800,319576625,4460,4460,4460,4460,21
|
|
20240425,105700,319482965,4460,4460,4460,4460,100
|
|
20240425,105600,319036965,4460,4460,4460,4460,10
|
|
20240425,105500,318992365,4460,4460,4460,4460,117
|
|
20240425,105400,318470545,4455,4460,4460,4455,332
|
|
20240425,105300,316991325,4460,4460,4460,4460,0
|
|
20240425,105200,316991325,4460,4460,4460,4460,0
|
|
20240425,105100,316991325,4460,4460,4460,4455,33
|
|
20240425,105000,316844260,4455,4455,4455,4455,0
|
|
20240425,104900,316844260,4455,4455,4455,4455,1000
|
|
20240425,104800,312389260,4460,4460,4460,4460,0
|
|
20240425,104700,312389260,4460,4460,4460,4460,1000
|
|
20240425,104600,307929260,4460,4460,4460,4460,1000
|
|
20240425,104500,303469260,4460,4460,4460,4460,15
|
|
20240425,104400,303402360,4460,4460,4460,4460,0
|
|
20240425,104300,303402360,4460,4460,4460,4460,0
|
|
20240425,104200,303402360,4460,4460,4460,4460,22
|
|
20240425,104100,303304240,4455,4455,4455,4455,0
|
|
20240425,104000,303304240,4455,4455,4455,4455,358
|
|
20240425,103900,301709350,4455,4455,4455,4455,340
|
|
20240425,103800,300194650,4455,4455,4455,4455,1506
|
|
20240425,103700,293485420,4455,4455,4455,4455,1148
|
|
20240425,103600,288371080,4455,4455,4455,4455,512
|
|
20240425,103500,286090120,4450,4455,4455,4450,253
|
|
20240425,103400,284963410,4455,4455,4455,4455,541
|
|
20240425,103300,282553255,4455,4455,4455,4455,0
|
|
20240425,103200,282553255,4455,4455,4455,4455,0
|
|
20240425,103100,282553255,4455,4455,4455,4455,0
|
|
20240425,103000,282553255,4455,4455,4455,4455,20
|
|
20240425,102900,282464155,4450,4450,4450,4450,0
|
|
20240425,102800,282464155,4450,4450,4450,4450,0
|
|
20240425,102700,282464155,4450,4450,4450,4450,0
|
|
20240425,102600,282464155,4450,4450,4450,4450,0
|
|
20240425,102500,282464155,4450,4450,4450,4450,0
|
|
20240425,102400,282464155,4450,4455,4455,4450,4000
|
|
20240425,102300,264661625,4455,4460,4460,4455,267
|
|
20240425,102200,263470975,4465,4465,4465,4465,0
|
|
20240425,102100,263470975,4465,4465,4465,4465,23
|
|
20240425,102000,263368280,4465,4465,4465,4465,209
|
|
20240425,101900,262435095,4460,4460,4460,4460,0
|
|
20240425,101800,262435095,4460,4460,4460,4460,25
|
|
20240425,101700,262323595,4460,4460,4460,4460,5
|
|
20240425,101600,262301295,4460,4460,4460,4460,100
|
|
20240425,101500,261855295,4455,4455,4455,4455,0
|
|
20240425,101400,261855295,4455,4460,4460,4455,32
|
|
20240425,101300,261712625,4460,4460,4460,4460,0
|
|
20240425,101200,261712625,4460,4460,4460,4460,516
|
|
20240425,101100,259411265,4460,4460,4460,4460,1300
|
|
20240425,101000,253613265,4460,4460,4460,4460,0
|
|
20240425,100900,253613265,4460,4455,4460,4455,504
|
|
20240425,100800,251366425,4460,4460,4465,4460,46
|
|
20240425,100700,251161225,4465,4465,4465,4465,73
|
|
20240425,100600,250835280,4465,4465,4465,4465,0
|
|
20240425,100500,250835280,4465,4465,4465,4465,0
|
|
20240425,100400,250835280,4465,4465,4465,4465,0
|
|
20240425,100300,250835280,4465,4465,4465,4465,35
|
|
20240425,100200,250679005,4465,4465,4465,4465,2
|
|
20240425,100100,250670075,4455,4455,4455,4455,0
|
|
20240425,100000,250670075,4455,4455,4455,4455,0
|
|
20240425,095900,250670075,4455,4455,4455,4455,280
|
|
20240425,095800,249422675,4455,4455,4455,4455,0
|
|
20240425,095700,249422675,4455,4455,4455,4455,0
|
|
20240425,095600,249422675,4455,4455,4455,4455,0
|
|
20240425,095500,249422675,4455,4455,4455,4455,0
|
|
20240425,095400,249422675,4455,4455,4455,4455,182
|
|
20240425,095300,248611865,4455,4455,4455,4455,0
|
|
20240425,095200,248611865,4455,4455,4455,4455,0
|
|
20240425,095100,248611865,4455,4455,4455,4455,0
|
|
20240425,095000,248611865,4455,4455,4455,4455,1
|
|
20240425,094900,248607410,4460,4465,4465,4460,361
|
|
20240425,094800,246997325,4465,4465,4465,4465,0
|
|
20240425,094700,246997325,4465,4465,4465,4465,12
|
|
20240425,094600,246943745,4465,4465,4465,4465,44
|
|
20240425,094500,246747285,4465,4465,4465,4465,1508
|
|
20240425,094400,240014065,4465,4460,4465,4460,8
|
|
20240425,094300,239978370,4460,4460,4460,4460,670
|
|
20240425,094200,236990170,4460,4460,4460,4460,9
|
|
20240425,094100,236950030,4455,4460,4460,4455,411
|
|
20240425,094000,235118970,4460,4460,4460,4460,0
|
|
20240425,093900,235118970,4460,4460,4460,4460,1502
|
|
20240425,093800,228420050,4460,4460,4460,4460,4
|
|
20240425,093700,228402210,4460,4460,4460,4460,2643
|
|
20240425,093600,216614430,4460,4455,4460,4455,343
|
|
20240425,093500,215086315,4460,4460,4460,4460,11
|
|
20240425,093400,215037255,4460,4450,4460,4445,4501
|
|
20240425,093300,195030070,4450,4455,4455,4450,2608
|
|
20240425,093200,183424275,4455,4455,4455,4455,0
|
|
20240425,093100,183424275,4455,4450,4455,4450,56
|
|
20240425,093000,183174825,4455,4460,4460,4455,577
|
|
20240425,092900,180604155,4455,4460,4460,4455,54
|
|
20240425,092800,180363560,4455,4455,4455,4455,0
|
|
20240425,092700,180363560,4455,4455,4455,4455,200
|
|
20240425,092600,179472560,4455,4455,4455,4455,22
|
|
20240425,092500,179374550,4460,4460,4460,4460,116
|
|
20240425,092400,178857190,4460,4460,4465,4460,276
|
|
20240425,092300,177626200,4460,4460,4460,4460,0
|
|
20240425,092200,177626200,4460,4455,4460,4455,501
|
|
20240425,092100,175394240,4455,4455,4455,4455,8
|
|
20240425,092000,175358600,4465,4465,4465,4465,0
|
|
20240425,091900,175358600,4465,4455,4465,4455,1672
|
|
20240425,091800,167909760,4455,4460,4460,4455,4071
|
|
20240425,091700,149760600,4450,4450,4450,4450,2233
|
|
20240425,091600,139823750,4450,4440,4450,4440,2054
|
|
20240425,091500,130693470,4450,4450,4450,4440,431
|
|
20240425,091400,128779525,4450,4440,4450,4440,9
|
|
20240425,091300,128739495,4450,4450,4450,4450,14
|
|
20240425,091200,128677195,4435,4435,4435,4435,171
|
|
20240425,091100,127918810,4435,4450,4450,4435,4201
|
|
20240425,091000,109287360,4435,4440,4450,4435,3297
|
|
20240425,090900,94648755,4450,4450,4450,4450,20
|
|
20240425,090800,94559755,4440,4450,4450,4440,2152
|
|
20240425,090700,85000380,4450,4455,4455,4450,600
|
|
20240425,090600,82329880,4460,4450,4460,4450,33
|
|
20240425,090500,82182710,4455,4460,4460,4455,494
|
|
20240425,090400,79980620,4460,4460,4460,4460,62
|
|
20240425,090300,79704100,4460,4450,4460,4445,5014
|
|
20240425,090200,57414385,4455,4450,4455,4450,948
|
|
20240425,090100,53192400,4455,4460,4460,4455,100
|
|
20240425,090000,52746875,4455,4435,4455,4435,11885
|