598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,185500,1386351335,3335,3335,3335,3335,3219
|
|
20240425,185400,1386351335,3335,3335,3335,3335,0
|
|
20240425,185300,1386351335,3335,3335,3335,3335,0
|
|
20240425,185200,1386351335,3335,3335,3335,3335,0
|
|
20240425,185100,1386351335,3335,3335,3335,3335,0
|
|
20240425,185000,1386351335,3335,3335,3335,3335,0
|
|
20240425,184900,1386351335,3335,3335,3335,3335,0
|
|
20240425,184800,1386351335,3335,3335,3335,3335,0
|
|
20240425,184700,1386351335,3335,3335,3335,3335,0
|
|
20240425,184600,1386351335,3335,3335,3335,3335,0
|
|
20240425,184500,1386351335,3335,3335,3335,3335,0
|
|
20240425,184400,1386351335,3335,3335,3335,3335,0
|
|
20240425,184300,1386351335,3335,3335,3335,3335,0
|
|
20240425,184200,1386351335,3335,3335,3335,3335,0
|
|
20240425,184100,1386351335,3335,3335,3335,3335,0
|
|
20240425,184000,1386351335,3335,3335,3335,3335,0
|
|
20240425,183900,1386351335,3335,3335,3335,3335,0
|
|
20240425,183800,1386351335,3335,3335,3335,3335,0
|
|
20240425,183700,1386351335,3335,3335,3335,3335,0
|
|
20240425,183600,1386351335,3335,3335,3335,3335,0
|
|
20240425,183500,1386351335,3335,3335,3335,3335,0
|
|
20240425,183400,1386351335,3335,3335,3335,3335,0
|
|
20240425,183300,1386351335,3335,3335,3335,3335,0
|
|
20240425,183200,1386351335,3335,3335,3335,3335,0
|
|
20240425,183100,1386351335,3335,3335,3335,3335,0
|
|
20240425,183000,1386351335,3335,3335,3335,3335,0
|
|
20240425,182900,1386351335,3335,3335,3335,3335,0
|
|
20240425,182800,1386351335,3335,3335,3335,3335,0
|
|
20240425,182700,1386351335,3335,3335,3335,3335,0
|
|
20240425,182600,1386351335,3335,3335,3335,3335,0
|
|
20240425,182500,1386351335,3335,3335,3335,3335,3219
|
|
20240425,182400,1386351335,3335,3335,3335,3335,0
|
|
20240425,182300,1386351335,3335,3335,3335,3335,0
|
|
20240425,182200,1386351335,3335,3335,3335,3335,0
|
|
20240425,182100,1386351335,3335,3335,3335,3335,0
|
|
20240425,182000,1386351335,3335,3335,3335,3335,0
|
|
20240425,181900,1386351335,3335,3335,3335,3335,0
|
|
20240425,181800,1386351335,3335,3335,3335,3335,0
|
|
20240425,181700,1386351335,3335,3335,3335,3335,0
|
|
20240425,181600,1386351335,3335,3335,3335,3335,0
|
|
20240425,181500,1386351335,3335,3335,3335,3335,0
|
|
20240425,181400,1386351335,3335,3335,3335,3335,0
|
|
20240425,181300,1386351335,3335,3335,3335,3335,0
|
|
20240425,181200,1386351335,3335,3335,3335,3335,0
|
|
20240425,181100,1386351335,3335,3335,3335,3335,0
|
|
20240425,181000,1386351335,3335,3335,3335,3335,0
|
|
20240425,180900,1386351335,3335,3335,3335,3335,0
|
|
20240425,180800,1386351335,3335,3335,3335,3335,0
|
|
20240425,180700,1386351335,3335,3335,3335,3335,0
|
|
20240425,180600,1386351335,3335,3335,3335,3335,0
|
|
20240425,180500,1386351335,3335,3335,3335,3335,0
|
|
20240425,180400,1386351335,3335,3335,3335,3335,0
|
|
20240425,180300,1386351335,3335,3335,3335,3335,0
|
|
20240425,180200,1386351335,3335,3335,3335,3335,0
|
|
20240425,180100,1386351335,3335,3335,3335,3335,0
|
|
20240425,180000,1386351335,3335,3335,3335,3335,0
|
|
20240425,175900,1386351335,3335,3335,3335,3335,0
|
|
20240425,175800,1386351335,3335,3335,3335,3335,0
|
|
20240425,175700,1386351335,3335,3335,3335,3335,0
|
|
20240425,175600,1386351335,3335,3335,3335,3335,0
|
|
20240425,175500,1386351335,3335,3335,3335,3335,3219
|
|
20240425,175400,1386351335,3335,3335,3335,3335,0
|
|
20240425,175300,1386351335,3335,3335,3335,3335,0
|
|
20240425,175200,1386351335,3335,3335,3335,3335,0
|
|
20240425,175100,1386351335,3335,3335,3335,3335,0
|
|
20240425,175000,1386351335,3335,3335,3335,3335,0
|
|
20240425,174900,1386351335,3335,3335,3335,3335,0
|
|
20240425,174800,1386351335,3335,3335,3335,3335,0
|
|
20240425,174700,1386351335,3335,3335,3335,3335,0
|
|
20240425,174600,1386351335,3335,3335,3335,3335,0
|
|
20240425,174500,1386351335,3335,3335,3335,3335,0
|
|
20240425,174400,1386351335,3335,3335,3335,3335,0
|
|
20240425,174300,1386351335,3335,3335,3335,3335,0
|
|
20240425,174200,1386351335,3335,3335,3335,3335,0
|
|
20240425,174100,1386351335,3335,3335,3335,3335,0
|
|
20240425,174000,1386351335,3335,3335,3335,3335,0
|
|
20240425,173900,1386351335,3335,3335,3335,3335,0
|
|
20240425,173800,1386351335,3335,3335,3335,3335,0
|
|
20240425,173700,1386351335,3335,3335,3335,3335,0
|
|
20240425,173600,1386351335,3335,3335,3335,3335,0
|
|
20240425,173500,1386351335,3335,3335,3335,3335,0
|
|
20240425,173400,1386351335,3335,3335,3335,3335,0
|
|
20240425,173300,1386351335,3335,3335,3335,3335,0
|
|
20240425,173200,1386351335,3335,3335,3335,3335,0
|
|
20240425,173100,1386351335,3335,3335,3335,3335,0
|
|
20240425,173000,1386351335,3335,3335,3335,3335,0
|
|
20240425,172900,1386351335,3335,3335,3335,3335,0
|
|
20240425,172800,1386351335,3335,3335,3335,3335,0
|
|
20240425,172700,1386351335,3335,3335,3335,3335,0
|
|
20240425,172600,1386351335,3335,3335,3335,3335,0
|
|
20240425,172500,1386351335,3335,3335,3335,3335,3219
|
|
20240425,172400,1386351335,3335,3335,3335,3335,0
|
|
20240425,172300,1386351335,3335,3335,3335,3335,0
|
|
20240425,172200,1386351335,3335,3335,3335,3335,0
|
|
20240425,172100,1386351335,3335,3335,3335,3335,0
|
|
20240425,172000,1386351335,3335,3335,3335,3335,0
|
|
20240425,171900,1386351335,3335,3335,3335,3335,0
|
|
20240425,171800,1386351335,3335,3335,3335,3335,0
|
|
20240425,171700,1386351335,3335,3335,3335,3335,0
|
|
20240425,171600,1386351335,3335,3335,3335,3335,0
|
|
20240425,171500,1386351335,3335,3335,3335,3335,0
|
|
20240425,171400,1386351335,3335,3335,3335,3335,0
|
|
20240425,171300,1386351335,3335,3335,3335,3335,0
|
|
20240425,171200,1386351335,3335,3335,3335,3335,0
|
|
20240425,171100,1386351335,3335,3335,3335,3335,0
|
|
20240425,171000,1386351335,3335,3335,3335,3335,0
|
|
20240425,170900,1386351335,3335,3335,3335,3335,0
|
|
20240425,170800,1386351335,3335,3335,3335,3335,0
|
|
20240425,170700,1386351335,3335,3335,3335,3335,0
|
|
20240425,170600,1386351335,3335,3335,3335,3335,0
|
|
20240425,170500,1386351335,3335,3335,3335,3335,0
|
|
20240425,170400,1386351335,3335,3335,3335,3335,0
|
|
20240425,170300,1386351335,3335,3335,3335,3335,0
|
|
20240425,170200,1386351335,3335,3335,3335,3335,0
|
|
20240425,170100,1386351335,3335,3335,3335,3335,0
|
|
20240425,170000,1386351335,3335,3335,3335,3335,0
|
|
20240425,165900,1386351335,3335,3335,3335,3335,0
|
|
20240425,165800,1386351335,3335,3335,3335,3335,0
|
|
20240425,165700,1386351335,3335,3335,3335,3335,0
|
|
20240425,165600,1386351335,3335,3335,3335,3335,0
|
|
20240425,165500,1386351335,3335,3335,3335,3335,3219
|
|
20240425,165400,1386351335,3335,3335,3335,3335,0
|
|
20240425,165300,1386351335,3335,3335,3335,3335,0
|
|
20240425,165200,1386351335,3335,3335,3335,3335,0
|
|
20240425,165100,1386351335,3335,3335,3335,3335,0
|
|
20240425,165000,1386351335,3335,3335,3335,3335,0
|
|
20240425,164900,1386351335,3335,3335,3335,3335,0
|
|
20240425,164800,1386351335,3335,3335,3335,3335,0
|
|
20240425,164700,1386351335,3335,3335,3335,3335,0
|
|
20240425,164600,1386351335,3335,3335,3335,3335,0
|
|
20240425,164500,1386351335,3335,3335,3335,3335,0
|
|
20240425,164400,1386351335,3335,3335,3335,3335,0
|
|
20240425,164300,1386351335,3335,3335,3335,3335,0
|
|
20240425,164200,1386351335,3335,3335,3335,3335,0
|
|
20240425,164100,1386351335,3335,3335,3335,3335,0
|
|
20240425,164000,1386351335,3335,3335,3335,3335,0
|
|
20240425,163900,1386351335,3335,3335,3335,3335,0
|
|
20240425,163800,1386351335,3335,3335,3335,3335,0
|
|
20240425,163700,1386351335,3335,3335,3335,3335,0
|
|
20240425,163600,1386351335,3335,3335,3335,3335,0
|
|
20240425,163500,1386351335,3335,3335,3335,3335,0
|
|
20240425,163400,1386351335,3335,3335,3335,3335,0
|
|
20240425,163300,1386351335,3335,3335,3335,3335,0
|
|
20240425,163200,1386351335,3335,3335,3335,3335,0
|
|
20240425,163100,1386351335,3335,3335,3335,3335,0
|
|
20240425,163000,1386351335,3335,3335,3335,3335,0
|
|
20240425,162900,1386351335,3335,3335,3335,3335,0
|
|
20240425,162800,1386351335,3335,3335,3335,3335,0
|
|
20240425,162700,1386351335,3335,3335,3335,3335,0
|
|
20240425,162600,1386351335,3335,3335,3335,3335,0
|
|
20240425,162500,1386351335,3335,3335,3335,3335,3219
|
|
20240425,162400,1386351335,3335,3335,3335,3335,0
|
|
20240425,162300,1386351335,3335,3335,3335,3335,0
|
|
20240425,162200,1386351335,3335,3335,3335,3335,0
|
|
20240425,162100,1386351335,3335,3335,3335,3335,0
|
|
20240425,162000,1386351335,3335,3335,3335,3335,0
|
|
20240425,161900,1386351335,3335,3335,3335,3335,0
|
|
20240425,161800,1386351335,3335,3335,3335,3335,0
|
|
20240425,161700,1386351335,3335,3335,3335,3335,0
|
|
20240425,161600,1386351335,3335,3335,3335,3335,0
|
|
20240425,161500,1386351335,3335,3335,3335,3335,0
|
|
20240425,161400,1386351335,3335,3335,3335,3335,0
|
|
20240425,161300,1386351335,3335,3335,3335,3335,0
|
|
20240425,161200,1386351335,3335,3335,3335,3335,0
|
|
20240425,161100,1386351335,3335,3335,3335,3335,0
|
|
20240425,161000,1386351335,3335,3335,3335,3335,0
|
|
20240425,160900,1386351335,3335,3335,3335,3335,0
|
|
20240425,160800,1386351335,3335,3335,3335,3335,0
|
|
20240425,160700,1386351335,3335,3335,3335,3335,0
|
|
20240425,160600,1386351335,3335,3335,3335,3335,0
|
|
20240425,160500,1386351335,3335,3335,3335,3335,0
|
|
20240425,160400,1386351335,3335,3335,3335,3335,0
|
|
20240425,160300,1386351335,3335,3335,3335,3335,0
|
|
20240425,160200,1386351335,3335,3335,3335,3335,0
|
|
20240425,160100,1386351335,3335,3335,3335,3335,0
|
|
20240425,160000,1386351335,3335,3335,3335,3335,0
|
|
20240425,155900,1386351335,3335,3335,3335,3335,0
|
|
20240425,155800,1386351335,3335,3335,3335,3335,0
|
|
20240425,155700,1386351335,3335,3335,3335,3335,0
|
|
20240425,155600,1386351335,3335,3335,3335,3335,0
|
|
20240425,155500,1386351335,3335,3335,3335,3335,3219
|
|
20240425,155400,1386351335,3335,3335,3335,3335,0
|
|
20240425,155300,1386351335,3335,3335,3335,3335,0
|
|
20240425,155200,1386351335,3335,3335,3335,3335,0
|
|
20240425,155100,1386351335,3335,3335,3335,3335,0
|
|
20240425,155000,1386351335,3335,3335,3335,3335,0
|
|
20240425,154900,1386351335,3335,3335,3335,3335,0
|
|
20240425,154800,1386351335,3335,3335,3335,3335,0
|
|
20240425,154700,1386351335,3335,3335,3335,3335,0
|
|
20240425,154600,1386351335,3335,3335,3335,3335,0
|
|
20240425,154500,1386351335,3335,3335,3335,3335,0
|
|
20240425,154400,1386351335,3335,3335,3335,3335,0
|
|
20240425,154300,1386351335,3335,3335,3335,3335,0
|
|
20240425,154200,1386351335,3335,3335,3335,3335,0
|
|
20240425,154100,1386351335,3335,3335,3335,3335,0
|
|
20240425,154000,1386351335,3335,3335,3335,3335,0
|
|
20240425,153900,1386351335,3335,3335,3335,3335,0
|
|
20240425,153800,1386351335,3335,3335,3335,3335,0
|
|
20240425,153700,1386351335,3335,3335,3335,3335,0
|
|
20240425,153600,1386351335,3335,3335,3335,3335,0
|
|
20240425,153500,1386351335,3335,3335,3335,3335,0
|
|
20240425,153400,1386351335,3335,3335,3335,3335,0
|
|
20240425,153300,1386351335,3335,3335,3335,3335,0
|
|
20240425,153200,1386351335,3335,3335,3335,3335,0
|
|
20240425,153100,1386351335,3335,3335,3335,3335,0
|
|
20240425,153000,1386351335,3335,3335,3335,3335,3219
|
|
20240425,152900,1375615970,3335,3335,3335,3335,0
|
|
20240425,152800,1375615970,3335,3335,3335,3335,0
|
|
20240425,152700,1375615970,3335,3335,3335,3335,0
|
|
20240425,152600,1375615970,3335,3335,3335,3335,0
|
|
20240425,152500,1375615970,3335,3335,3335,3335,0
|
|
20240425,152400,1375615970,3335,3335,3335,3335,0
|
|
20240425,152300,1375615970,3335,3335,3335,3335,0
|
|
20240425,152200,1375615970,3335,3335,3335,3335,0
|
|
20240425,152100,1375615970,3335,3335,3335,3335,0
|
|
20240425,152000,1375615970,3335,3335,3335,3335,0
|
|
20240425,151900,1375615970,3335,3325,3335,3320,11007
|
|
20240425,151800,1339019320,3325,3330,3330,3325,7080
|
|
20240425,151700,1315454170,3335,3335,3335,3335,44
|
|
20240425,151600,1315307430,3335,3335,3335,3325,9674
|
|
20240425,151500,1283130535,3335,3325,3335,3325,376
|
|
20240425,151400,1281880285,3330,3335,3335,3330,322
|
|
20240425,151300,1280808005,3330,3335,3335,3325,11387
|
|
20240425,151200,1242890045,3335,3335,3335,3330,5042
|
|
20240425,151100,1226078960,3335,3335,3335,3330,1333
|
|
20240425,151000,1221639905,3335,3335,3335,3335,2948
|
|
20240425,150900,1211808325,3335,3340,3340,3330,1273
|
|
20240425,150800,1207562825,3340,3335,3340,3335,24
|
|
20240425,150700,1207482765,3340,3335,3340,3335,1804
|
|
20240425,150600,1201466405,3340,3340,3340,3335,300
|
|
20240425,150500,1200465405,3340,3340,3340,3340,2
|
|
20240425,150400,1200458725,3340,3335,3340,3335,112
|
|
20240425,150300,1200085195,3335,3335,3340,3335,1044
|
|
20240425,150200,1196603400,3335,3335,3335,3330,414
|
|
20240425,150100,1195224210,3335,3330,3335,3330,310
|
|
20240425,150000,1194191860,3335,3335,3335,3335,3069
|
|
20240425,145900,1183956745,3335,3335,3335,3330,2528
|
|
20240425,145800,1175525890,3335,3335,3335,3335,2393
|
|
20240425,145700,1167545235,3335,3335,3335,3330,5727
|
|
20240425,145600,1148453705,3340,3340,3340,3340,300
|
|
20240425,145500,1147451705,3340,3340,3340,3335,825
|
|
20240425,145400,1144697705,3340,3340,3340,3340,315
|
|
20240425,145300,1143645605,3335,3340,3340,3335,4220
|
|
20240425,145200,1129570690,3340,3340,3340,3335,1768
|
|
20240425,145100,1123668155,3340,3340,3340,3340,50
|
|
20240425,145000,1123501155,3345,3345,3345,3345,0
|
|
20240425,144900,1123501155,3345,3345,3345,3345,9
|
|
20240425,144800,1123471050,3335,3345,3345,3335,2551
|
|
20240425,144700,1114956040,3340,3340,3345,3340,1146
|
|
20240425,144600,1111128395,3340,3340,3340,3340,5
|
|
20240425,144500,1111111695,3345,3350,3350,3345,536
|
|
20240425,144400,1109318615,3345,3345,3345,3345,0
|
|
20240425,144300,1109318615,3345,3345,3345,3345,584
|
|
20240425,144200,1107365135,3345,3340,3345,3340,4720
|
|
20240425,144100,1091597335,3340,3340,3340,3340,4320
|
|
20240425,144000,1077168535,3345,3345,3345,3345,75
|
|
20240425,143900,1076917660,3350,3345,3350,3345,1264
|
|
20240425,143800,1072685760,3345,3345,3345,3345,500
|
|
20240425,143700,1071013260,3345,3340,3350,3340,2307
|
|
20240425,143600,1063305495,3340,3340,3340,3340,1682
|
|
20240425,143500,1057687615,3340,3340,3340,3340,778
|
|
20240425,143400,1055089095,3340,3340,3340,3340,70
|
|
20240425,143300,1054855295,3345,3345,3345,3345,0
|
|
20240425,143200,1054855295,3345,3345,3345,3345,196
|
|
20240425,143100,1054199675,3345,3345,3345,3345,1
|
|
20240425,143000,1054196330,3345,3345,3345,3345,270
|
|
20240425,142900,1053293180,3350,3350,3350,3350,0
|
|
20240425,142800,1053293180,3350,3345,3350,3345,9918
|
|
20240425,142700,1020117465,3345,3345,3345,3345,0
|
|
20240425,142600,1020117465,3345,3345,3345,3345,41
|
|
20240425,142500,1019980320,3345,3345,3345,3345,200
|
|
20240425,142400,1019311320,3340,3345,3345,3340,2674
|
|
20240425,142300,1010368390,3345,3345,3345,3345,0
|
|
20240425,142200,1010368390,3345,3350,3350,3345,3774
|
|
20240425,142100,997744310,3350,3350,3350,3350,1
|
|
20240425,142000,997740960,3345,3350,3350,3345,1841
|
|
20240425,141900,991582765,3350,3350,3350,3350,0
|
|
20240425,141800,991582765,3350,3350,3350,3350,0
|
|
20240425,141700,991582765,3350,3350,3355,3350,632
|
|
20240425,141600,989465395,3355,3355,3355,3350,354
|
|
20240425,141500,988277750,3355,3350,3355,3350,21
|
|
20240425,141400,988207345,3340,3350,3355,3340,142
|
|
20240425,141300,987731945,3350,3350,3350,3350,708
|
|
20240425,141200,985360145,3350,3355,3355,3350,1630
|
|
20240425,141100,979894645,3355,3345,3355,3345,6666
|
|
20240425,141000,957565080,3345,3345,3345,3345,0
|
|
20240425,140900,957565080,3345,3345,3345,3345,0
|
|
20240425,140800,957565080,3345,3345,3345,3345,0
|
|
20240425,140700,957565080,3345,3345,3345,3345,0
|
|
20240425,140600,957565080,3345,3345,3345,3345,1
|
|
20240425,140500,957561735,3350,3350,3350,3350,100
|
|
20240425,140400,957226735,3350,3350,3350,3350,0
|
|
20240425,140300,957226735,3350,3350,3350,3350,0
|
|
20240425,140200,957226735,3350,3350,3350,3350,0
|
|
20240425,140100,957226735,3350,3350,3350,3350,50
|
|
20240425,140000,957059235,3350,3350,3350,3350,0
|
|
20240425,135900,957059235,3350,3350,3350,3340,503
|
|
20240425,135800,955377715,3345,3345,3345,3345,1
|
|
20240425,135700,955374370,3350,3345,3350,3345,959
|
|
20240425,135600,952166505,3350,3350,3350,3350,0
|
|
20240425,135500,952166505,3350,3350,3350,3350,0
|
|
20240425,135400,952166505,3350,3350,3350,3350,2
|
|
20240425,135300,952159805,3345,3345,3350,3345,85
|
|
20240425,135200,951875170,3355,3355,3355,3355,0
|
|
20240425,135100,951875170,3355,3355,3355,3355,10
|
|
20240425,135000,951841620,3340,3345,3350,3340,27975
|
|
20240425,134900,858290975,3345,3345,3345,3345,8
|
|
20240425,134800,858264215,3345,3345,3345,3345,0
|
|
20240425,134700,858264215,3345,3345,3345,3345,0
|
|
20240425,134600,858264215,3345,3345,3345,3345,0
|
|
20240425,134500,858264215,3345,3345,3345,3345,0
|
|
20240425,134400,858264215,3345,3345,3345,3345,6
|
|
20240425,134300,858244145,3345,3345,3345,3345,0
|
|
20240425,134200,858244145,3345,3345,3345,3345,0
|
|
20240425,134100,858244145,3345,3345,3345,3345,630
|
|
20240425,134000,856136795,3345,3345,3345,3345,100
|
|
20240425,133900,855802295,3345,3345,3345,3345,1701
|
|
20240425,133800,850112450,3345,3340,3345,3340,2002
|
|
20240425,133700,843425760,3345,3340,3345,3340,578
|
|
20240425,133600,841495220,3340,3345,3345,3340,10447
|
|
20240425,133500,806602170,3345,3345,3345,3345,10
|
|
20240425,133400,806568720,3340,3340,3340,3340,100
|
|
20240425,133300,806234720,3340,3340,3340,3340,0
|
|
20240425,133200,806234720,3340,3340,3340,3340,0
|
|
20240425,133100,806234720,3340,3340,3340,3340,300
|
|
20240425,133000,805232720,3340,3340,3340,3340,100
|
|
20240425,132900,804898720,3345,3345,3345,3345,5
|
|
20240425,132800,804881995,3340,3340,3340,3340,1300
|
|
20240425,132700,800539995,3340,3340,3340,3340,5
|
|
20240425,132600,800523295,3340,3340,3340,3340,300
|
|
20240425,132500,799521295,3345,3345,3345,3345,0
|
|
20240425,132400,799521295,3345,3345,3345,3345,0
|
|
20240425,132300,799521295,3345,3345,3345,3345,211
|
|
20240425,132200,798815500,3340,3345,3345,3340,911
|
|
20240425,132100,795772255,3345,3345,3345,3345,21
|
|
20240425,132000,795702010,3345,3335,3345,3335,41
|
|
20240425,131900,795565255,3345,3345,3345,3345,0
|
|
20240425,131800,795565255,3345,3345,3345,3345,4
|
|
20240425,131700,795551875,3345,3345,3345,3345,16
|
|
20240425,131600,795498355,3335,3340,3340,3335,100
|
|
20240425,131500,795164785,3345,3345,3345,3340,12
|
|
20240425,131400,795124695,3340,3340,3340,3340,13
|
|
20240425,131300,795081275,3335,3335,3335,3335,1182
|
|
20240425,131200,791139305,3340,3340,3340,3340,0
|
|
20240425,131100,791139305,3340,3340,3340,3340,0
|
|
20240425,131000,791139305,3340,3340,3345,3335,3700
|
|
20240425,130900,778793080,3345,3345,3345,3345,0
|
|
20240425,130800,778793080,3345,3345,3345,3345,0
|
|
20240425,130700,778793080,3345,3345,3345,3345,0
|
|
20240425,130600,778793080,3345,3340,3345,3340,2201
|
|
20240425,130500,771441735,3345,3340,3345,3340,3
|
|
20240425,130400,771431710,3345,3340,3345,3340,9
|
|
20240425,130300,771401645,3340,3340,3340,3340,100
|
|
20240425,130200,771067645,3345,3345,3345,3345,0
|
|
20240425,130100,771067645,3345,3340,3345,3340,174
|
|
20240425,130000,770486480,3340,3340,3340,3340,2001
|
|
20240425,125900,763803140,3340,3345,3345,3340,111
|
|
20240425,125800,763432395,3340,3340,3345,3340,2791
|
|
20240425,125700,754110450,3345,3340,3345,3340,44
|
|
20240425,125600,753963485,3345,3345,3345,3345,0
|
|
20240425,125500,753963485,3345,3340,3345,3340,583
|
|
20240425,125400,752016115,3345,3345,3345,3345,1
|
|
20240425,125300,752012770,3340,3340,3340,3340,5
|
|
20240425,125200,751996070,3340,3340,3340,3340,43
|
|
20240425,125100,751852450,3345,3345,3345,3345,123
|
|
20240425,125000,751441015,3340,3340,3340,3340,1532
|
|
20240425,124900,746324135,3345,3345,3345,3345,0
|
|
20240425,124800,746324135,3345,3345,3345,3345,299
|
|
20240425,124700,745323980,3340,3340,3340,3340,44
|
|
20240425,124600,745177020,3345,3345,3345,3345,210
|
|
20240425,124500,744474570,3345,3340,3345,3340,7098
|
|
20240425,124400,720731975,3345,3345,3345,3345,0
|
|
20240425,124300,720731975,3345,3345,3345,3340,47
|
|
20240425,124200,720574975,3340,3340,3340,3340,5
|
|
20240425,124100,720558275,3340,3340,3340,3340,104
|
|
20240425,124000,720210915,3340,3340,3340,3340,43
|
|
20240425,123900,720067295,3345,3340,3345,3340,131
|
|
20240425,123800,719629555,3340,3335,3340,3335,2162
|
|
20240425,123700,712408690,3335,3335,3335,3335,10
|
|
20240425,123600,712375340,3340,3340,3340,3340,0
|
|
20240425,123500,712375340,3340,3340,3340,3335,51
|
|
20240425,123400,712205220,3340,3340,3340,3340,33
|
|
20240425,123300,712095000,3335,3340,3340,3335,51
|
|
20240425,123200,711924875,3340,3340,3340,3340,1
|
|
20240425,123100,711921535,3340,3340,3340,3340,1
|
|
20240425,123000,711918195,3335,3335,3335,3335,43
|
|
20240425,122900,711774790,3340,3340,3340,3340,0
|
|
20240425,122800,711774790,3340,3335,3340,3335,44
|
|
20240425,122700,711628045,3340,3340,3340,3340,6636
|
|
20240425,122600,689463805,3345,3340,3345,3340,776
|
|
20240425,122500,686871960,3340,3340,3340,3340,360
|
|
20240425,122400,685669560,3345,3345,3345,3345,1
|
|
20240425,122300,685666215,3340,3340,3340,3340,44
|
|
20240425,122200,685519255,3345,3345,3345,3345,1
|
|
20240425,122100,685515910,3340,3340,3340,3340,1043
|
|
20240425,122000,682032290,3345,3345,3345,3345,1
|
|
20240425,121900,682028945,3345,3345,3345,3345,1
|
|
20240425,121800,682025600,3340,3340,3345,3340,455
|
|
20240425,121700,680505895,3345,3345,3345,3345,8
|
|
20240425,121600,680479135,3345,3340,3345,3340,54
|
|
20240425,121500,680298770,3345,3345,3345,3340,17
|
|
20240425,121400,680241980,3340,3340,3340,3340,100
|
|
20240425,121300,679907980,3340,3340,3340,3340,43
|
|
20240425,121200,679764360,3340,3340,3340,3340,5
|
|
20240425,121100,679747660,3345,3340,3345,3340,45
|
|
20240425,121000,679597355,3350,3350,3350,3350,0
|
|
20240425,120900,679597355,3350,3350,3350,3350,0
|
|
20240425,120800,679597355,3350,3350,3350,3350,0
|
|
20240425,120700,679597355,3350,3345,3350,3345,61
|
|
20240425,120600,679393220,3350,3350,3350,3350,10
|
|
20240425,120500,679359720,3340,3350,3350,3340,110
|
|
20240425,120400,678992220,3350,3345,3350,3345,201
|
|
20240425,120300,678319870,3350,3345,3350,3345,199
|
|
20240425,120200,677654165,3345,3345,3345,3345,1321
|
|
20240425,120100,673235420,3340,3345,3345,3340,543
|
|
20240425,120000,671419300,3345,3345,3345,3345,1002
|
|
20240425,115900,668067610,3345,3345,3345,3340,379
|
|
20240425,115800,666800070,3345,3345,3345,3345,0
|
|
20240425,115700,666800070,3345,3340,3345,3340,47
|
|
20240425,115600,666643075,3345,3345,3345,3345,8
|
|
20240425,115500,666616315,3345,3345,3345,3345,101
|
|
20240425,115400,666278470,3340,3340,3340,3340,43
|
|
20240425,115300,666134850,3345,3345,3345,3345,13
|
|
20240425,115200,666091365,3340,3345,3345,3340,129
|
|
20240425,115100,665660475,3345,3345,3345,3345,10
|
|
20240425,115000,665627025,3340,3340,3340,3340,5
|
|
20240425,114900,665610325,3340,3345,3345,3340,44
|
|
20240425,114800,665463360,3345,3345,3345,3345,44
|
|
20240425,114700,665316180,3345,3340,3345,3340,612
|
|
20240425,114600,663272095,3340,3340,3340,3340,5
|
|
20240425,114500,663255395,3340,3340,3340,3340,682
|
|
20240425,114400,660977515,3335,3340,3340,3335,473
|
|
20240425,114300,659397915,3340,3335,3340,3335,55
|
|
20240425,114200,659214465,3340,3335,3340,3335,47
|
|
20240425,114100,659057700,3335,3335,3335,3335,310
|
|
20240425,114000,658023850,3335,3335,3335,3335,737
|
|
20240425,113900,655565955,3335,3335,3335,3335,270
|
|
20240425,113800,654665505,3345,3345,3345,3345,0
|
|
20240425,113700,654665505,3345,3335,3345,3335,1239
|
|
20240425,113600,650532255,3335,3335,3335,3335,0
|
|
20240425,113500,650532255,3335,3340,3340,3335,46
|
|
20240425,113400,650378830,3340,3340,3340,3340,64
|
|
20240425,113300,650165070,3340,3340,3340,3340,1795
|
|
20240425,113200,644169770,3340,3340,3340,3340,394
|
|
20240425,113100,642853810,3340,3340,3340,3340,0
|
|
20240425,113000,642853810,3340,3340,3340,3340,48
|
|
20240425,112900,642693490,3345,3345,3345,3345,0
|
|
20240425,112800,642693490,3345,3345,3345,3345,100
|
|
20240425,112700,642358990,3340,3340,3345,3340,247
|
|
20240425,112600,641533995,3340,3340,3340,3340,750
|
|
20240425,112500,639028995,3345,3340,3345,3340,165
|
|
20240425,112400,638477610,3340,3340,3340,3340,2156
|
|
20240425,112300,631276570,3340,3340,3345,3340,304
|
|
20240425,112200,630261190,3340,3345,3345,3340,3985
|
|
20240425,112100,616950290,3345,3345,3345,3345,187
|
|
20240425,112000,616324775,3345,3345,3345,3345,311
|
|
20240425,111900,615284480,3345,3345,3345,3345,0
|
|
20240425,111800,615284480,3345,3345,3345,3345,44
|
|
20240425,111700,615137300,3350,3350,3350,3350,350
|
|
20240425,111600,613964800,3355,3355,3355,3355,0
|
|
20240425,111500,613964800,3355,3350,3355,3340,3243
|
|
20240425,111400,603101860,3350,3350,3350,3345,1217
|
|
20240425,111300,599024930,3345,3345,3345,3345,738
|
|
20240425,111200,596556320,3345,3345,3345,3345,0
|
|
20240425,111100,596556320,3345,3340,3345,3340,1959
|
|
20240425,111000,590011760,3340,3345,3345,3340,658
|
|
20240425,110900,587810965,3345,3345,3345,3345,44
|
|
20240425,110800,587663785,3345,3345,3345,3345,0
|
|
20240425,110700,587663785,3345,3345,3350,3345,58
|
|
20240425,110600,587469770,3345,3340,3345,3340,88
|
|
20240425,110500,587175635,3350,3350,3350,3350,1
|
|
20240425,110400,587172285,3350,3350,3350,3350,1
|
|
20240425,110300,587168935,3340,3350,3350,3340,7161
|
|
20240425,110200,563223965,3350,3350,3350,3350,2794
|
|
20240425,110100,553864065,3350,3350,3350,3345,1984
|
|
20240425,110000,547217880,3350,3350,3350,3350,1
|
|
20240425,105900,547214530,3350,3350,3350,3350,651
|
|
20240425,105800,545033680,3345,3345,3345,3345,43
|
|
20240425,105700,544889845,3350,3345,3350,3345,102
|
|
20240425,105600,544548650,3350,3350,3350,3345,65
|
|
20240425,105500,544331170,3350,3350,3350,3350,3
|
|
20240425,105400,544321120,3345,3350,3350,3345,1494
|
|
20240425,105300,539323685,3345,3345,3350,3345,51
|
|
20240425,105200,539153085,3345,3345,3345,3345,25
|
|
20240425,105100,539069460,3345,3350,3350,3345,1253
|
|
20240425,105000,534877125,3350,3345,3350,3345,215
|
|
20240425,104900,534156950,3350,3345,3350,3345,55
|
|
20240425,104800,533972915,3350,3350,3350,3350,101
|
|
20240425,104700,533634565,3350,3350,3350,3350,1992
|
|
20240425,104600,526961365,3350,3350,3350,3345,3255
|
|
20240425,104500,516057330,3345,3345,3345,3345,4356
|
|
20240425,104400,501486510,3345,3340,3345,3340,46
|
|
20240425,104300,501332860,3345,3345,3345,3345,0
|
|
20240425,104200,501332860,3345,3345,3345,3340,8
|
|
20240425,104100,501306130,3340,3345,3345,3340,135
|
|
20240425,104000,500854775,3340,3340,3340,3340,30
|
|
20240425,103900,500754575,3340,3335,3340,3335,159
|
|
20240425,103800,500223730,3340,3340,3340,3340,300
|
|
20240425,103700,499221730,3340,3340,3340,3335,4003
|
|
20240425,103600,485859695,3340,3340,3340,3335,3372
|
|
20240425,103500,474597275,3340,3340,3340,3340,1000
|
|
20240425,103400,471257275,3345,3340,3345,3340,2864
|
|
20240425,103300,461691465,3340,3340,3340,3340,1129
|
|
20240425,103200,457920605,3340,3345,3345,3340,4133
|
|
20240425,103100,444115655,3345,3345,3345,3345,600
|
|
20240425,103000,442108655,3345,3340,3345,3340,1100
|
|
20240425,102900,438434195,3340,3335,3340,3335,2469
|
|
20240425,102800,430199830,3340,3340,3340,3340,110
|
|
20240425,102700,429832430,3340,3335,3340,3335,363
|
|
20240425,102600,428621725,3335,3340,3345,3335,12349
|
|
20240425,102500,387437720,3340,3335,3340,3335,72
|
|
20240425,102400,387197590,3340,3345,3345,3340,76
|
|
20240425,102300,386943745,3335,3340,3340,3335,3051
|
|
20240425,102200,376768645,3335,3345,3345,3335,11998
|
|
20240425,102100,336725045,3345,3340,3345,3340,173
|
|
20240425,102000,336147075,3345,3345,3345,3345,5334
|
|
20240425,101900,318304845,3350,3350,3350,3350,0
|
|
20240425,101800,318304845,3350,3350,3350,3350,10
|
|
20240425,101700,318271345,3345,3345,3345,3345,44
|
|
20240425,101600,318124165,3345,3345,3345,3345,5
|
|
20240425,101500,318107440,3345,3345,3350,3345,3200
|
|
20240425,101400,307403230,3345,3345,3350,3345,380
|
|
20240425,101300,306130530,3345,3345,3345,3345,15
|
|
20240425,101200,306080355,3350,3350,3350,3345,65
|
|
20240425,101100,305862820,3350,3345,3350,3345,1571
|
|
20240425,101000,300607810,3345,3340,3345,3340,75
|
|
20240425,100900,300357150,3350,3350,3350,3350,30
|
|
20240425,100800,300256650,3350,3345,3350,3345,839
|
|
20240425,100700,297450185,3345,3345,3345,3345,1063
|
|
20240425,100600,293894450,3345,3345,3345,3345,735
|
|
20240425,100500,291435875,3345,3345,3350,3345,6170
|
|
20240425,100400,270797220,3350,3350,3350,3350,24
|
|
20240425,100300,270716820,3350,3350,3350,3345,342
|
|
20240425,100200,269572695,3350,3350,3350,3350,4
|
|
20240425,100100,269559295,3350,3345,3350,3345,116
|
|
20240425,100000,269171270,3345,3345,3350,3340,420
|
|
20240425,095900,267767810,3345,3345,3345,3345,328
|
|
20240425,095800,266670650,3350,3345,3350,3345,2431
|
|
20240425,095700,258538940,3345,3345,3345,3345,10
|
|
20240425,095600,258505490,3345,3345,3345,3345,0
|
|
20240425,095500,258505490,3345,3345,3345,3345,278
|
|
20240425,095400,257575580,3345,3345,3345,3345,2330
|
|
20240425,095300,249781730,3345,3345,3345,3340,637
|
|
20240425,095200,247651185,3340,3345,3345,3340,1106
|
|
20240425,095100,243952145,3340,3345,3345,3340,5871
|
|
20240425,095000,224314725,3345,3345,3345,3345,970
|
|
20240425,094900,221070075,3350,3350,3350,3345,1815
|
|
20240425,094800,214998685,3345,3345,3345,3345,113
|
|
20240425,094700,214620700,3350,3345,3350,3345,121
|
|
20240425,094600,214215355,3350,3345,3350,3345,47
|
|
20240425,094500,214058120,3350,3350,3350,3350,0
|
|
20240425,094400,214058120,3350,3350,3350,3345,249
|
|
20240425,094300,213225140,3350,3345,3350,3345,1605
|
|
20240425,094200,207856210,3350,3345,3350,3345,61
|
|
20240425,094100,207651960,3350,3350,3350,3345,140
|
|
20240425,094000,207183175,3345,3350,3350,3345,43
|
|
20240425,093900,207039175,3350,3350,3350,3345,517
|
|
20240425,093800,205307555,3345,3345,3345,3345,44
|
|
20240425,093700,205160375,3350,3350,3350,3350,15
|
|
20240425,093600,205110125,3345,3345,3350,3345,400
|
|
20240425,093500,203770625,3345,3350,3350,3345,2341
|
|
20240425,093400,195935470,3350,3350,3355,3350,676
|
|
20240425,093300,193669650,3350,3350,3355,3345,1875
|
|
20240425,093200,187388500,3345,3350,3355,3345,1667
|
|
20240425,093100,181809820,3345,3345,3350,3345,381
|
|
20240425,093000,180534670,3350,3355,3355,3350,1996
|
|
20240425,092900,173846615,3350,3350,3355,3350,3114
|
|
20240425,092800,163407215,3345,3345,3345,3345,970
|
|
20240425,092700,160162565,3345,3345,3345,3345,321
|
|
20240425,092600,159088820,3340,3340,3340,3340,44
|
|
20240425,092500,158941860,3345,3340,3345,3335,3612
|
|
20240425,092400,146891140,3340,3340,3340,3340,3754
|
|
20240425,092300,134352780,3345,3345,3345,3345,63
|
|
20240425,092200,134142045,3340,3340,3350,3340,84
|
|
20240425,092100,133861240,3350,3350,3350,3340,52
|
|
20240425,092000,133687050,3350,3350,3350,3340,458
|
|
20240425,091900,132155495,3350,3345,3350,3345,160
|
|
20240425,091800,131620210,3350,3350,3350,3350,215
|
|
20240425,091700,130899960,3350,3345,3350,3340,393
|
|
20240425,091600,129586870,3350,3350,3350,3345,465
|
|
20240425,091500,128030895,3350,3350,3350,3350,125
|
|
20240425,091400,127612145,3350,3350,3355,3350,6006
|
|
20240425,091300,107467600,3350,3350,3350,3345,104
|
|
20240425,091200,107119220,3350,3340,3350,3340,47
|
|
20240425,091100,106961995,3340,3340,3340,3340,35
|
|
20240425,091000,106845095,3340,3350,3355,3340,4350
|
|
20240425,090900,92304025,3345,3345,3355,3345,723
|
|
20240425,090800,89885345,3355,3345,3355,3340,858
|
|
20240425,090700,87014895,3345,3345,3345,3340,4348
|
|
20240425,090600,72472100,3350,3350,3350,3345,3089
|
|
20240425,090500,62128650,3355,3350,3355,3350,4706
|
|
20240425,090400,46340025,3350,3350,3355,3350,4493
|
|
20240425,090300,31283460,3355,3350,3355,3350,1437
|
|
20240425,090200,26468510,3350,3340,3350,3340,1315
|
|
20240425,090100,22069565,3340,3335,3340,3335,2176
|
|
20240425,090000,14806725,3335,3340,3340,3335,3579
|