592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,184900,1116381270,8620,8620,8620,8620,2306
|
|
20240425,184800,1116381270,8620,8620,8620,8620,0
|
|
20240425,184700,1116381270,8620,8620,8620,8620,0
|
|
20240425,184600,1116381270,8620,8620,8620,8620,0
|
|
20240425,184500,1116381270,8620,8620,8620,8620,0
|
|
20240425,184400,1116381270,8620,8620,8620,8620,0
|
|
20240425,184300,1116381270,8620,8620,8620,8620,0
|
|
20240425,184200,1116381270,8620,8620,8620,8620,0
|
|
20240425,184100,1116381270,8620,8620,8620,8620,0
|
|
20240425,184000,1116381270,8620,8620,8620,8620,0
|
|
20240425,183900,1116381270,8620,8620,8620,8620,0
|
|
20240425,183800,1116381270,8620,8620,8620,8620,0
|
|
20240425,183700,1116381270,8620,8620,8620,8620,0
|
|
20240425,183600,1116381270,8620,8620,8620,8620,0
|
|
20240425,183500,1116381270,8620,8620,8620,8620,0
|
|
20240425,183400,1116381270,8620,8620,8620,8620,0
|
|
20240425,183300,1116381270,8620,8620,8620,8620,0
|
|
20240425,183200,1116381270,8620,8620,8620,8620,0
|
|
20240425,183100,1116381270,8620,8620,8620,8620,0
|
|
20240425,183000,1116381270,8620,8620,8620,8620,0
|
|
20240425,182900,1116381270,8620,8620,8620,8620,0
|
|
20240425,182800,1116381270,8620,8620,8620,8620,0
|
|
20240425,182700,1116381270,8620,8620,8620,8620,0
|
|
20240425,182600,1116381270,8620,8620,8620,8620,0
|
|
20240425,182500,1116381270,8620,8620,8620,8620,0
|
|
20240425,182400,1116381270,8620,8620,8620,8620,0
|
|
20240425,182300,1116381270,8620,8620,8620,8620,0
|
|
20240425,182200,1116381270,8620,8620,8620,8620,0
|
|
20240425,182100,1116381270,8620,8620,8620,8620,0
|
|
20240425,182000,1116381270,8620,8620,8620,8620,0
|
|
20240425,181900,1116381270,8620,8620,8620,8620,2306
|
|
20240425,181800,1116381270,8620,8620,8620,8620,0
|
|
20240425,181700,1116381270,8620,8620,8620,8620,0
|
|
20240425,181600,1116381270,8620,8620,8620,8620,0
|
|
20240425,181500,1116381270,8620,8620,8620,8620,0
|
|
20240425,181400,1116381270,8620,8620,8620,8620,0
|
|
20240425,181300,1116381270,8620,8620,8620,8620,0
|
|
20240425,181200,1116381270,8620,8620,8620,8620,0
|
|
20240425,181100,1116381270,8620,8620,8620,8620,0
|
|
20240425,181000,1116381270,8620,8620,8620,8620,0
|
|
20240425,180900,1116381270,8620,8620,8620,8620,0
|
|
20240425,180800,1116381270,8620,8620,8620,8620,0
|
|
20240425,180700,1116381270,8620,8620,8620,8620,0
|
|
20240425,180600,1116381270,8620,8620,8620,8620,0
|
|
20240425,180500,1116381270,8620,8620,8620,8620,0
|
|
20240425,180400,1116381270,8620,8620,8620,8620,0
|
|
20240425,180300,1116381270,8620,8620,8620,8620,0
|
|
20240425,180200,1116381270,8620,8620,8620,8620,0
|
|
20240425,180100,1116381270,8620,8620,8620,8620,0
|
|
20240425,180000,1116381270,8620,8620,8620,8620,0
|
|
20240425,175900,1116381270,8620,8620,8620,8620,0
|
|
20240425,175800,1116381270,8620,8620,8620,8620,0
|
|
20240425,175700,1116381270,8620,8620,8620,8620,0
|
|
20240425,175600,1116381270,8620,8620,8620,8620,0
|
|
20240425,175500,1116381270,8620,8620,8620,8620,0
|
|
20240425,175400,1116381270,8620,8620,8620,8620,0
|
|
20240425,175300,1116381270,8620,8620,8620,8620,0
|
|
20240425,175200,1116381270,8620,8620,8620,8620,0
|
|
20240425,175100,1116381270,8620,8620,8620,8620,0
|
|
20240425,175000,1116381270,8620,8620,8620,8620,0
|
|
20240425,174900,1116381270,8620,8620,8620,8620,2306
|
|
20240425,174800,1116381270,8620,8620,8620,8620,0
|
|
20240425,174700,1116381270,8620,8620,8620,8620,0
|
|
20240425,174600,1116381270,8620,8620,8620,8620,0
|
|
20240425,174500,1116381270,8620,8620,8620,8620,0
|
|
20240425,174400,1116381270,8620,8620,8620,8620,0
|
|
20240425,174300,1116381270,8620,8620,8620,8620,0
|
|
20240425,174200,1116381270,8620,8620,8620,8620,0
|
|
20240425,174100,1116381270,8620,8620,8620,8620,0
|
|
20240425,174000,1116381270,8620,8620,8620,8620,0
|
|
20240425,173900,1116381270,8620,8620,8620,8620,0
|
|
20240425,173800,1116381270,8620,8620,8620,8620,0
|
|
20240425,173700,1116381270,8620,8620,8620,8620,0
|
|
20240425,173600,1116381270,8620,8620,8620,8620,0
|
|
20240425,173500,1116381270,8620,8620,8620,8620,0
|
|
20240425,173400,1116381270,8620,8620,8620,8620,0
|
|
20240425,173300,1116381270,8620,8620,8620,8620,0
|
|
20240425,173200,1116381270,8620,8620,8620,8620,0
|
|
20240425,173100,1116381270,8620,8620,8620,8620,0
|
|
20240425,173000,1116381270,8620,8620,8620,8620,0
|
|
20240425,172900,1116381270,8620,8620,8620,8620,0
|
|
20240425,172800,1116381270,8620,8620,8620,8620,0
|
|
20240425,172700,1116381270,8620,8620,8620,8620,0
|
|
20240425,172600,1116381270,8620,8620,8620,8620,0
|
|
20240425,172500,1116381270,8620,8620,8620,8620,0
|
|
20240425,172400,1116381270,8620,8620,8620,8620,0
|
|
20240425,172300,1116381270,8620,8620,8620,8620,0
|
|
20240425,172200,1116381270,8620,8620,8620,8620,0
|
|
20240425,172100,1116381270,8620,8620,8620,8620,0
|
|
20240425,172000,1116381270,8620,8620,8620,8620,0
|
|
20240425,171900,1116381270,8620,8620,8620,8620,2306
|
|
20240425,171800,1116381270,8620,8620,8620,8620,0
|
|
20240425,171700,1116381270,8620,8620,8620,8620,0
|
|
20240425,171600,1116381270,8620,8620,8620,8620,0
|
|
20240425,171500,1116381270,8620,8620,8620,8620,0
|
|
20240425,171400,1116381270,8620,8620,8620,8620,0
|
|
20240425,171300,1116381270,8620,8620,8620,8620,0
|
|
20240425,171200,1116381270,8620,8620,8620,8620,0
|
|
20240425,171100,1116381270,8620,8620,8620,8620,0
|
|
20240425,171000,1116381270,8620,8620,8620,8620,0
|
|
20240425,170900,1116381270,8620,8620,8620,8620,0
|
|
20240425,170800,1116381270,8620,8620,8620,8620,0
|
|
20240425,170700,1116381270,8620,8620,8620,8620,0
|
|
20240425,170600,1116381270,8620,8620,8620,8620,0
|
|
20240425,170500,1116381270,8620,8620,8620,8620,0
|
|
20240425,170400,1116381270,8620,8620,8620,8620,0
|
|
20240425,170300,1116381270,8620,8620,8620,8620,0
|
|
20240425,170200,1116381270,8620,8620,8620,8620,0
|
|
20240425,170100,1116381270,8620,8620,8620,8620,0
|
|
20240425,170000,1116381270,8620,8620,8620,8620,0
|
|
20240425,165900,1116381270,8620,8620,8620,8620,0
|
|
20240425,165800,1116381270,8620,8620,8620,8620,0
|
|
20240425,165700,1116381270,8620,8620,8620,8620,0
|
|
20240425,165600,1116381270,8620,8620,8620,8620,0
|
|
20240425,165500,1116381270,8620,8620,8620,8620,0
|
|
20240425,165400,1116381270,8620,8620,8620,8620,0
|
|
20240425,165300,1116381270,8620,8620,8620,8620,0
|
|
20240425,165200,1116381270,8620,8620,8620,8620,0
|
|
20240425,165100,1116381270,8620,8620,8620,8620,0
|
|
20240425,165000,1116381270,8620,8620,8620,8620,0
|
|
20240425,164900,1116381270,8620,8620,8620,8620,2306
|
|
20240425,164800,1116381270,8620,8620,8620,8620,0
|
|
20240425,164700,1116381270,8620,8620,8620,8620,0
|
|
20240425,164600,1116381270,8620,8620,8620,8620,0
|
|
20240425,164500,1116381270,8620,8620,8620,8620,0
|
|
20240425,164400,1116381270,8620,8620,8620,8620,0
|
|
20240425,164300,1116381270,8620,8620,8620,8620,0
|
|
20240425,164200,1116381270,8620,8620,8620,8620,0
|
|
20240425,164100,1116381270,8620,8620,8620,8620,0
|
|
20240425,164000,1116381270,8620,8620,8620,8620,0
|
|
20240425,163900,1116381270,8620,8620,8620,8620,0
|
|
20240425,163800,1116381270,8620,8620,8620,8620,0
|
|
20240425,163700,1116381270,8620,8620,8620,8620,0
|
|
20240425,163600,1116381270,8620,8620,8620,8620,0
|
|
20240425,163500,1116381270,8620,8620,8620,8620,0
|
|
20240425,163400,1116381270,8620,8620,8620,8620,0
|
|
20240425,163300,1116381270,8620,8620,8620,8620,0
|
|
20240425,163200,1116381270,8620,8620,8620,8620,0
|
|
20240425,163100,1116381270,8620,8620,8620,8620,0
|
|
20240425,163000,1116381270,8620,8620,8620,8620,0
|
|
20240425,162900,1116381270,8620,8620,8620,8620,0
|
|
20240425,162800,1116381270,8620,8620,8620,8620,0
|
|
20240425,162700,1116381270,8620,8620,8620,8620,0
|
|
20240425,162600,1116381270,8620,8620,8620,8620,0
|
|
20240425,162500,1116381270,8620,8620,8620,8620,0
|
|
20240425,162400,1116381270,8620,8620,8620,8620,0
|
|
20240425,162300,1116381270,8620,8620,8620,8620,0
|
|
20240425,162200,1116381270,8620,8620,8620,8620,0
|
|
20240425,162100,1116381270,8620,8620,8620,8620,0
|
|
20240425,162000,1116381270,8620,8620,8620,8620,0
|
|
20240425,161900,1116381270,8620,8620,8620,8620,2306
|
|
20240425,161800,1116381270,8620,8620,8620,8620,0
|
|
20240425,161700,1116381270,8620,8620,8620,8620,0
|
|
20240425,161600,1116381270,8620,8620,8620,8620,0
|
|
20240425,161500,1116381270,8620,8620,8620,8620,0
|
|
20240425,161400,1116381270,8620,8620,8620,8620,0
|
|
20240425,161300,1116381270,8620,8620,8620,8620,0
|
|
20240425,161200,1116381270,8620,8620,8620,8620,0
|
|
20240425,161100,1116381270,8620,8620,8620,8620,0
|
|
20240425,161000,1116381270,8620,8620,8620,8620,0
|
|
20240425,160900,1116381270,8620,8620,8620,8620,0
|
|
20240425,160800,1116381270,8620,8620,8620,8620,0
|
|
20240425,160700,1116381270,8620,8620,8620,8620,0
|
|
20240425,160600,1116381270,8620,8620,8620,8620,0
|
|
20240425,160500,1116381270,8620,8620,8620,8620,0
|
|
20240425,160400,1116381270,8620,8620,8620,8620,0
|
|
20240425,160300,1116381270,8620,8620,8620,8620,0
|
|
20240425,160200,1116381270,8620,8620,8620,8620,0
|
|
20240425,160100,1116381270,8620,8620,8620,8620,0
|
|
20240425,160000,1116381270,8620,8620,8620,8620,0
|
|
20240425,155900,1116381270,8620,8620,8620,8620,0
|
|
20240425,155800,1116381270,8620,8620,8620,8620,0
|
|
20240425,155700,1116381270,8620,8620,8620,8620,0
|
|
20240425,155600,1116381270,8620,8620,8620,8620,0
|
|
20240425,155500,1116381270,8620,8620,8620,8620,0
|
|
20240425,155400,1116381270,8620,8620,8620,8620,0
|
|
20240425,155300,1116381270,8620,8620,8620,8620,0
|
|
20240425,155200,1116381270,8620,8620,8620,8620,0
|
|
20240425,155100,1116381270,8620,8620,8620,8620,0
|
|
20240425,155000,1116381270,8620,8620,8620,8620,0
|
|
20240425,154900,1116381270,8620,8620,8620,8620,2306
|
|
20240425,154800,1116381270,8620,8620,8620,8620,0
|
|
20240425,154700,1116381270,8620,8620,8620,8620,0
|
|
20240425,154600,1116381270,8620,8620,8620,8620,0
|
|
20240425,154500,1116381270,8620,8620,8620,8620,0
|
|
20240425,154400,1116381270,8620,8620,8620,8620,0
|
|
20240425,154300,1116381270,8620,8620,8620,8620,0
|
|
20240425,154200,1116381270,8620,8620,8620,8620,0
|
|
20240425,154100,1116381270,8620,8620,8620,8620,0
|
|
20240425,154000,1116381270,8620,8620,8620,8620,0
|
|
20240425,153900,1116381270,8620,8620,8620,8620,0
|
|
20240425,153800,1116381270,8620,8620,8620,8620,0
|
|
20240425,153700,1116381270,8620,8620,8620,8620,0
|
|
20240425,153600,1116381270,8620,8620,8620,8620,0
|
|
20240425,153500,1116381270,8620,8620,8620,8620,0
|
|
20240425,153400,1116381270,8620,8620,8620,8620,0
|
|
20240425,153300,1116381270,8620,8620,8620,8620,0
|
|
20240425,153200,1116381270,8620,8620,8620,8620,0
|
|
20240425,153100,1116381270,8620,8620,8620,8620,0
|
|
20240425,153000,1116381270,8620,8620,8620,8620,2306
|
|
20240425,152900,1096503550,8620,8620,8620,8620,0
|
|
20240425,152800,1096503550,8620,8620,8620,8620,0
|
|
20240425,152700,1096503550,8620,8620,8620,8620,0
|
|
20240425,152600,1096503550,8620,8620,8620,8620,0
|
|
20240425,152500,1096503550,8620,8620,8620,8620,0
|
|
20240425,152400,1096503550,8620,8620,8620,8620,0
|
|
20240425,152300,1096503550,8620,8620,8620,8620,0
|
|
20240425,152200,1096503550,8620,8620,8620,8620,0
|
|
20240425,152100,1096503550,8620,8620,8620,8620,0
|
|
20240425,152000,1096503550,8620,8620,8620,8620,0
|
|
20240425,151900,1096503550,8620,8630,8630,8620,15
|
|
20240425,151800,1096374200,8630,8640,8640,8630,6
|
|
20240425,151700,1096322370,8640,8620,8640,8620,1071
|
|
20240425,151600,1087090190,8620,8640,8640,8620,743
|
|
20240425,151500,1080684810,8630,8650,8650,8630,201
|
|
20240425,151400,1078950160,8630,8650,8650,8630,201
|
|
20240425,151300,1077215510,8650,8640,8650,8640,71
|
|
20240425,151200,1076602060,8650,8650,8650,8650,137
|
|
20240425,151100,1075417010,8660,8650,8660,8650,2227
|
|
20240425,151000,1056145960,8650,8650,8660,8650,1211
|
|
20240425,150900,1045659960,8660,8660,8660,8660,8
|
|
20240425,150800,1045590680,8650,8660,8660,8650,48
|
|
20240425,150700,1045175420,8660,8660,8660,8660,25
|
|
20240425,150600,1044958920,8650,8650,8650,8650,9
|
|
20240425,150500,1044881070,8650,8650,8660,8650,1013
|
|
20240425,150400,1036118610,8660,8660,8660,8660,34
|
|
20240425,150300,1035824170,8660,8660,8660,8660,0
|
|
20240425,150200,1035824170,8660,8660,8660,8660,2
|
|
20240425,150100,1035806850,8670,8660,8670,8650,400
|
|
20240425,150000,1032341570,8650,8650,8650,8650,0
|
|
20240425,145900,1032341570,8650,8660,8660,8650,395
|
|
20240425,145800,1028921870,8670,8660,8670,8660,590
|
|
20240425,145700,1023812390,8660,8670,8670,8660,273
|
|
20240425,145600,1021447780,8670,8660,8670,8660,254
|
|
20240425,145500,1019248110,8650,8660,8660,8650,167
|
|
20240425,145400,1017802480,8660,8660,8660,8660,274
|
|
20240425,145300,1015429640,8660,8660,8660,8660,602
|
|
20240425,145200,1010216320,8670,8670,8670,8670,10
|
|
20240425,145100,1010129620,8670,8670,8680,8670,264
|
|
20240425,145000,1007840490,8670,8660,8670,8660,3170
|
|
20240425,144900,980372560,8660,8660,8660,8660,9
|
|
20240425,144800,980294620,8660,8660,8660,8660,12
|
|
20240425,144700,980190700,8660,8660,8660,8660,104
|
|
20240425,144600,979290060,8660,8650,8660,8650,7
|
|
20240425,144500,979229460,8650,8650,8650,8650,2158
|
|
20240425,144400,960562760,8650,8630,8650,8630,53
|
|
20240425,144300,960105350,8630,8630,8630,8630,7
|
|
20240425,144200,960044940,8650,8650,8650,8650,6
|
|
20240425,144100,959993040,8630,8630,8650,8630,4
|
|
20240425,144000,959958480,8630,8640,8640,8630,401
|
|
20240425,143900,956493890,8650,8640,8650,8640,741
|
|
20240425,143800,950091620,8620,8640,8640,8620,92
|
|
20240425,143700,949298540,8620,8620,8620,8620,139
|
|
20240425,143600,948100360,8620,8620,8620,8620,451
|
|
20240425,143500,944212740,8620,8630,8630,8620,200
|
|
20240425,143400,942488490,8640,8640,8640,8640,50
|
|
20240425,143300,942056490,8640,8640,8640,8640,0
|
|
20240425,143200,942056490,8640,8640,8640,8630,60
|
|
20240425,143100,941538490,8650,8650,8650,8650,40
|
|
20240425,143000,941192490,8650,8650,8650,8650,10
|
|
20240425,142900,941105990,8650,8640,8650,8640,108
|
|
20240425,142800,940172840,8630,8630,8630,8630,138
|
|
20240425,142700,938981900,8630,8630,8630,8630,12
|
|
20240425,142600,938878340,8630,8640,8640,8630,438
|
|
20240425,142500,935095840,8650,8650,8650,8650,0
|
|
20240425,142400,935095840,8650,8640,8650,8640,190
|
|
20240425,142300,933452370,8650,8650,8650,8650,0
|
|
20240425,142200,933452370,8650,8640,8650,8640,4
|
|
20240425,142100,933417800,8650,8650,8650,8650,231
|
|
20240425,142000,931419650,8650,8650,8650,8650,111
|
|
20240425,141900,930459500,8650,8650,8650,8650,30
|
|
20240425,141800,930200000,8640,8650,8650,8640,13
|
|
20240425,141700,930087650,8650,8640,8650,8640,556
|
|
20240425,141600,925282610,8640,8640,8640,8640,5
|
|
20240425,141500,925239410,8640,8640,8640,8640,39
|
|
20240425,141400,924902450,8650,8640,8650,8620,111
|
|
20240425,141300,923945450,8610,8650,8650,8610,350
|
|
20240425,141200,920925200,8660,8660,8660,8660,0
|
|
20240425,141100,920925200,8660,8660,8660,8660,0
|
|
20240425,141000,920925200,8660,8660,8660,8660,151
|
|
20240425,140900,919617540,8660,8640,8660,8620,129
|
|
20240425,140800,918505330,8650,8650,8650,8650,520
|
|
20240425,140700,914007330,8610,8610,8620,8610,393
|
|
20240425,140600,910623550,8610,8650,8650,8610,505
|
|
20240425,140500,906271940,8640,8640,8640,8640,3
|
|
20240425,140400,906246020,8620,8630,8630,8620,550
|
|
20240425,140300,901503420,8630,8650,8650,8630,854
|
|
20240425,140200,894121850,8650,8650,8650,8640,101
|
|
20240425,140100,893249190,8650,8650,8650,8650,167
|
|
20240425,140000,891804640,8660,8660,8660,8660,0
|
|
20240425,135900,891804640,8660,8660,8660,8660,126
|
|
20240425,135800,890713480,8660,8660,8660,8660,50
|
|
20240425,135700,890280480,8650,8650,8660,8650,164
|
|
20240425,135600,888860690,8650,8650,8650,8650,44
|
|
20240425,135500,888480090,8650,8650,8650,8650,0
|
|
20240425,135400,888480090,8650,8650,8650,8650,102
|
|
20240425,135300,887597790,8650,8660,8670,8650,213
|
|
20240425,135200,885753440,8670,8670,8670,8670,12
|
|
20240425,135100,885649400,8670,8670,8670,8670,51
|
|
20240425,135000,885207230,8670,8670,8670,8670,472
|
|
20240425,134900,881114990,8670,8670,8670,8670,0
|
|
20240425,134800,881114990,8670,8670,8670,8670,215
|
|
20240425,134700,879250940,8670,8680,8680,8670,23
|
|
20240425,134600,879051470,8690,8690,8690,8690,2
|
|
20240425,134500,879034090,8690,8690,8690,8690,0
|
|
20240425,134400,879034090,8690,8690,8690,8690,0
|
|
20240425,134300,879034090,8690,8680,8690,8680,126
|
|
20240425,134200,877939500,8690,8690,8690,8690,1360
|
|
20240425,134100,866121100,8690,8690,8690,8690,0
|
|
20240425,134000,866121100,8690,8680,8690,8680,810
|
|
20240425,133900,859090230,8660,8660,8670,8660,3785
|
|
20240425,133800,826276990,8660,8660,8660,8660,0
|
|
20240425,133700,826276990,8660,8660,8660,8660,0
|
|
20240425,133600,826276990,8660,8660,8660,8660,102
|
|
20240425,133500,825393670,8640,8640,8640,8640,0
|
|
20240425,133400,825393670,8640,8640,8640,8640,0
|
|
20240425,133300,825393670,8640,8650,8650,8640,200
|
|
20240425,133200,823664450,8640,8640,8640,8640,5
|
|
20240425,133100,823621250,8640,8640,8640,8640,32
|
|
20240425,133000,823344770,8640,8640,8640,8640,1
|
|
20240425,132900,823336130,8640,8650,8650,8640,120
|
|
20240425,132800,822299150,8650,8660,8660,8650,409
|
|
20240425,132700,818757220,8660,8660,8660,8660,0
|
|
20240425,132600,818757220,8660,8650,8660,8650,2948
|
|
20240425,132500,793257010,8640,8640,8640,8640,0
|
|
20240425,132400,793257010,8640,8640,8640,8640,0
|
|
20240425,132300,793257010,8640,8640,8640,8640,866
|
|
20240425,132200,785774770,8640,8640,8640,8640,10
|
|
20240425,132100,785688370,8640,8640,8640,8640,29
|
|
20240425,132000,785437810,8640,8640,8640,8640,41
|
|
20240425,131900,785083570,8640,8640,8640,8640,131
|
|
20240425,131800,783951730,8640,8640,8640,8640,100
|
|
20240425,131700,783087730,8650,8650,8650,8650,50
|
|
20240425,131600,782655230,8650,8650,8650,8650,1
|
|
20240425,131500,782646580,8640,8640,8640,8640,0
|
|
20240425,131400,782646580,8640,8640,8640,8640,93
|
|
20240425,131300,781843060,8640,8640,8640,8640,25
|
|
20240425,131200,781627060,8640,8670,8670,8640,168
|
|
20240425,131100,780174700,8650,8650,8650,8650,25
|
|
20240425,131000,779958450,8660,8660,8660,8660,1
|
|
20240425,130900,779949790,8670,8670,8670,8670,119
|
|
20240425,130800,778918060,8670,8660,8670,8660,119
|
|
20240425,130700,777886510,8660,8660,8660,8660,3
|
|
20240425,130600,777860530,8660,8650,8660,8650,255
|
|
20240425,130500,775652930,8660,8660,8660,8660,17
|
|
20240425,130400,775505710,8660,8680,8680,8660,183
|
|
20240425,130300,773917810,8680,8680,8680,8680,2
|
|
20240425,130200,773900450,8680,8680,8680,8680,122
|
|
20240425,130100,772841490,8680,8680,8690,8680,916
|
|
20240425,130000,764885910,8670,8660,8670,8660,298
|
|
20240425,125900,762302820,8660,8640,8660,8640,1212
|
|
20240425,125800,751815630,8640,8640,8640,8640,10
|
|
20240425,125700,751729230,8640,8600,8640,8600,2463
|
|
20240425,125600,730472870,8600,8600,8600,8600,0
|
|
20240425,125500,730472870,8600,8600,8600,8600,0
|
|
20240425,125400,730472870,8600,8600,8600,8600,0
|
|
20240425,125300,730472870,8600,8600,8600,8600,16
|
|
20240425,125200,730335270,8600,8600,8600,8600,0
|
|
20240425,125100,730335270,8600,8620,8620,8600,201
|
|
20240425,125000,728606330,8620,8610,8620,8590,107
|
|
20240425,124900,727687000,8620,8620,8620,8620,12
|
|
20240425,124800,727583560,8620,8620,8620,8620,1
|
|
20240425,124700,727574940,8590,8610,8620,8590,755
|
|
20240425,124600,721087470,8620,8620,8620,8620,2
|
|
20240425,124500,721070230,8620,8620,8620,8610,5
|
|
20240425,124400,721027140,8620,8620,8620,8620,0
|
|
20240425,124300,721027140,8620,8620,8620,8620,367
|
|
20240425,124200,717863600,8620,8620,8620,8610,4
|
|
20240425,124100,717829130,8600,8590,8600,8590,4883
|
|
20240425,124000,675837330,8590,8590,8590,8590,1
|
|
20240425,123900,675828740,8570,8580,8580,8570,310
|
|
20240425,123800,673171020,8590,8590,8590,8590,2
|
|
20240425,123700,673153840,8590,8590,8590,8590,63
|
|
20240425,123600,672612670,8580,8580,8580,8580,13
|
|
20240425,123500,672501130,8570,8570,8570,8570,0
|
|
20240425,123400,672501130,8570,8570,8570,8570,0
|
|
20240425,123300,672501130,8570,8580,8580,8570,201
|
|
20240425,123200,670778550,8580,8580,8580,8580,2
|
|
20240425,123100,670761390,8570,8570,8570,8570,0
|
|
20240425,123000,670761390,8570,8590,8590,8570,1256
|
|
20240425,122900,659995350,8590,8590,8590,8590,0
|
|
20240425,122800,659995350,8590,8580,8590,8580,297
|
|
20240425,122700,657446120,8590,8590,8590,8590,1
|
|
20240425,122600,657437530,8600,8600,8600,8600,1
|
|
20240425,122500,657428930,8600,8600,8600,8600,0
|
|
20240425,122400,657428930,8600,8590,8600,8590,36
|
|
20240425,122300,657119680,8600,8590,8600,8590,23
|
|
20240425,122200,656922100,8600,8590,8600,8590,31
|
|
20240425,122100,656655800,8590,8590,8590,8590,58
|
|
20240425,122000,656157580,8590,8590,8590,8590,0
|
|
20240425,121900,656157580,8590,8600,8600,8590,127
|
|
20240425,121800,655066500,8600,8610,8610,8600,187
|
|
20240425,121700,653457690,8610,8610,8610,8610,9
|
|
20240425,121600,653380200,8620,8620,8620,8620,14
|
|
20240425,121500,653259520,8630,8630,8630,8620,16
|
|
20240425,121400,653121560,8630,8620,8630,8620,24
|
|
20240425,121300,652914660,8620,8620,8620,8610,23
|
|
20240425,121200,652716500,8620,8620,8620,8620,1100
|
|
20240425,121100,643234500,8620,8600,8620,8600,124
|
|
20240425,121000,642168060,8600,8600,8600,8600,2
|
|
20240425,120900,642150860,8600,8590,8600,8590,552
|
|
20240425,120800,637405960,8600,8600,8600,8600,0
|
|
20240425,120700,637405960,8600,8600,8600,8600,0
|
|
20240425,120600,637405960,8600,8600,8600,8600,128
|
|
20240425,120500,636305160,8600,8600,8600,8600,159
|
|
20240425,120400,634937760,8600,8590,8600,8590,21
|
|
20240425,120300,634757350,8590,8590,8590,8590,129
|
|
20240425,120200,633649240,8590,8590,8590,8590,1
|
|
20240425,120100,633640650,8580,8580,8580,8580,85
|
|
20240425,120000,632911350,8580,8570,8580,8570,7
|
|
20240425,115900,632851340,8580,8580,8580,8580,63
|
|
20240425,115800,632310800,8590,8590,8590,8590,0
|
|
20240425,115700,632310800,8590,8580,8590,8580,9
|
|
20240425,115600,632233500,8590,8580,8590,8580,32
|
|
20240425,115500,631958930,8570,8590,8590,8570,27
|
|
20240425,115400,631727350,8590,8600,8600,8580,154
|
|
20240425,115300,630403770,8600,8600,8600,8600,1
|
|
20240425,115200,630395170,8590,8590,8590,8590,34
|
|
20240425,115100,630103110,8590,8590,8590,8590,0
|
|
20240425,115000,630103110,8590,8580,8590,8580,120
|
|
20240425,114900,629073500,8590,8590,8590,8590,0
|
|
20240425,114800,629073500,8590,8590,8590,8590,1
|
|
20240425,114700,629064910,8580,8580,8580,8580,16
|
|
20240425,114600,628927630,8590,8590,8590,8590,3
|
|
20240425,114500,628901860,8590,8590,8590,8590,0
|
|
20240425,114400,628901860,8590,8590,8590,8590,0
|
|
20240425,114300,628901860,8590,8590,8590,8590,0
|
|
20240425,114200,628901860,8590,8590,8590,8590,0
|
|
20240425,114100,628901860,8590,8590,8590,8590,10
|
|
20240425,114000,628815960,8580,8580,8580,8580,1057
|
|
20240425,113900,619746900,8590,8580,8590,8580,11
|
|
20240425,113800,619652510,8590,8590,8590,8590,11
|
|
20240425,113700,619558020,8580,8580,8590,8580,60
|
|
20240425,113600,619043170,8590,8590,8590,8590,0
|
|
20240425,113500,619043170,8590,8590,8590,8590,66
|
|
20240425,113400,618476230,8590,8590,8590,8590,17
|
|
20240425,113300,618330200,8600,8600,8600,8600,1
|
|
20240425,113200,618321600,8580,8580,8580,8580,850
|
|
20240425,113100,611028600,8590,8600,8600,8590,56
|
|
20240425,113000,610547510,8600,8600,8600,8580,165
|
|
20240425,112900,609131460,8600,8580,8600,8580,732
|
|
20240425,112800,602850880,8590,8590,8590,8590,269
|
|
20240425,112700,600540170,8600,8600,8600,8600,5
|
|
20240425,112600,600497170,8590,8590,8590,8590,1
|
|
20240425,112500,600488580,8600,8600,8600,8600,172
|
|
20240425,112400,599009380,8600,8600,8600,8600,5
|
|
20240425,112300,598966380,8600,8590,8600,8590,100
|
|
20240425,112200,598107360,8590,8590,8590,8590,10
|
|
20240425,112100,598021460,8590,8580,8590,8580,21
|
|
20240425,112000,597841260,8580,8580,8580,8580,1006
|
|
20240425,111900,589209780,8580,8580,8580,8580,4
|
|
20240425,111800,589175460,8580,8580,8580,8580,1090
|
|
20240425,111700,579823260,8580,8580,8580,8580,0
|
|
20240425,111600,579823260,8580,8580,8580,8580,2
|
|
20240425,111500,579806100,8570,8580,8580,8570,18
|
|
20240425,111400,579651830,8560,8580,8580,8560,104
|
|
20240425,111300,578761540,8580,8570,8580,8570,7
|
|
20240425,111200,578701540,8570,8570,8580,8570,560
|
|
20240425,111100,573902330,8580,8570,8580,8570,330
|
|
20240425,111000,571072120,8580,8580,8580,8580,3
|
|
20240425,110900,571046380,8580,8580,8580,8580,0
|
|
20240425,110800,571046380,8580,8570,8580,8570,541
|
|
20240425,110700,566410000,8570,8570,8570,8570,530
|
|
20240425,110600,561867900,8570,8570,8570,8570,0
|
|
20240425,110500,561867900,8570,8570,8570,8570,1
|
|
20240425,110400,561859330,8570,8570,8570,8560,6
|
|
20240425,110300,561807950,8560,8560,8560,8560,725
|
|
20240425,110200,555601950,8560,8560,8560,8560,410
|
|
20240425,110100,552092350,8560,8550,8560,8550,286
|
|
20240425,110000,549647000,8560,8560,8570,8560,407
|
|
20240425,105900,546163070,8570,8560,8570,8560,867
|
|
20240425,105800,538741490,8570,8570,8570,8560,109
|
|
20240425,105700,537808360,8570,8560,8570,8560,106
|
|
20240425,105600,536900980,8560,8570,8570,8560,483
|
|
20240425,105500,532762820,8570,8560,8570,8560,369
|
|
20240425,105400,529603890,8570,8560,8570,8560,2
|
|
20240425,105300,529586760,8570,8560,8570,8560,6
|
|
20240425,105200,529535390,8570,8570,8570,8570,5
|
|
20240425,105100,529492540,8570,8570,8570,8570,204
|
|
20240425,105000,527744260,8570,8570,8570,8570,11
|
|
20240425,104900,527649990,8570,8570,8570,8570,84
|
|
20240425,104800,526930110,8570,8570,8570,8570,2
|
|
20240425,104700,526912970,8570,8570,8570,8570,4
|
|
20240425,104600,526878690,8570,8580,8580,8560,1012
|
|
20240425,104500,518215830,8560,8570,8580,8560,508
|
|
20240425,104400,513862300,8570,8570,8570,8570,176
|
|
20240425,104300,512353980,8570,8570,8570,8560,372
|
|
20240425,104200,509166050,8580,8570,8580,8570,267
|
|
20240425,104100,506877850,8580,8580,8580,8570,323
|
|
20240425,104000,504109510,8580,8580,8580,8580,1
|
|
20240425,103900,504100930,8580,8580,8590,8580,228
|
|
20240425,103800,502144680,8590,8590,8590,8590,0
|
|
20240425,103700,502144680,8590,8590,8590,8590,202
|
|
20240425,103600,500409500,8590,8590,8590,8580,82
|
|
20240425,103500,499705130,8590,8590,8590,8590,55
|
|
20240425,103400,499232680,8590,8590,8590,8590,1
|
|
20240425,103300,499224090,8580,8580,8580,8580,83
|
|
20240425,103200,498511950,8590,8570,8590,8570,27
|
|
20240425,103100,498280040,8570,8570,8570,8570,29
|
|
20240425,103000,498031510,8570,8550,8570,8550,279
|
|
20240425,102900,495643050,8560,8560,8560,8550,286
|
|
20240425,102800,493196250,8560,8560,8560,8560,500
|
|
20240425,102700,488916250,8560,8580,8580,8560,790
|
|
20240425,102600,482152870,8580,8570,8580,8570,200
|
|
20240425,102500,480438860,8570,8580,8580,8560,1575
|
|
20240425,102400,466955510,8580,8580,8580,8580,194
|
|
20240425,102300,465290990,8580,8580,8580,8580,246
|
|
20240425,102200,463180310,8570,8570,8570,8570,129
|
|
20240425,102100,462074780,8560,8570,8570,8560,5167
|
|
20240425,102000,417793710,8570,8580,8590,8570,5792
|
|
20240425,101900,368102340,8590,8590,8590,8590,0
|
|
20240425,101800,368102340,8590,8590,8590,8590,3
|
|
20240425,101700,368076570,8590,8590,8600,8590,228
|
|
20240425,101600,366118040,8600,8600,8600,8600,13
|
|
20240425,101500,366006240,8600,8600,8600,8600,1
|
|
20240425,101400,365997640,8600,8600,8600,8600,36
|
|
20240425,101300,365688040,8590,8600,8600,8590,102
|
|
20240425,101200,364810850,8600,8590,8610,8590,108
|
|
20240425,101100,363883090,8590,8610,8610,8590,243
|
|
20240425,101000,361795220,8600,8610,8610,8600,101
|
|
20240425,100900,360926610,8600,8600,8600,8600,10
|
|
20240425,100800,360840610,8610,8600,8610,8590,304
|
|
20240425,100700,358229160,8600,8580,8600,8580,3252
|
|
20240425,100600,330294120,8590,8590,8590,8590,41
|
|
20240425,100500,329941930,8590,8590,8590,8590,27
|
|
20240425,100400,329710000,8590,8580,8590,8580,88
|
|
20240425,100300,328954930,8590,8590,8590,8590,2
|
|
20240425,100200,328937750,8590,8590,8590,8590,0
|
|
20240425,100100,328937750,8590,8590,8590,8580,302
|
|
20240425,100000,326346570,8590,8590,8590,8580,25
|
|
20240425,095900,326132050,8590,8590,8590,8590,0
|
|
20240425,095800,326132050,8590,8590,8590,8580,121
|
|
20240425,095700,325093660,8590,8580,8590,8580,456
|
|
20240425,095600,321180790,8590,8590,8590,8590,20
|
|
20240425,095500,321008990,8590,8580,8590,8580,323
|
|
20240425,095400,318234640,8590,8590,8590,8580,217
|
|
20240425,095300,316371750,8590,8580,8590,8580,123
|
|
20240425,095200,315316390,8590,8580,8590,8580,2
|
|
20240425,095100,315299220,8590,8590,8590,8590,52
|
|
20240425,095000,314852540,8600,8600,8600,8600,1
|
|
20240425,094900,314843940,8600,8600,8600,8600,5
|
|
20240425,094800,314800940,8600,8600,8600,8600,15
|
|
20240425,094700,314671940,8600,8600,8600,8600,2
|
|
20240425,094600,314654740,8580,8590,8590,8580,230
|
|
20240425,094500,312680200,8580,8580,8580,8580,0
|
|
20240425,094400,312680200,8580,8590,8590,8580,479
|
|
20240425,094300,308570360,8600,8600,8600,8600,238
|
|
20240425,094200,306523560,8580,8590,8590,8580,115
|
|
20240425,094100,305536350,8590,8580,8590,8580,282
|
|
20240425,094000,303116580,8580,8580,8580,8580,350
|
|
20240425,093900,300113580,8580,8580,8580,8580,122
|
|
20240425,093800,299066820,8580,8580,8580,8580,200
|
|
20240425,093700,297350820,8570,8570,8570,8570,1196
|
|
20240425,093600,287101100,8570,8600,8600,8570,259
|
|
20240425,093500,284876720,8600,8590,8600,8590,136
|
|
20240425,093400,283707290,8590,8590,8590,8590,67
|
|
20240425,093300,283131760,8590,8580,8590,8570,305
|
|
20240425,093200,280517800,8590,8580,8590,8580,204
|
|
20240425,093100,278765460,8590,8590,8590,8590,118
|
|
20240425,093000,277751840,8590,8560,8590,8560,554
|
|
20240425,092900,273003240,8570,8560,8570,8560,381
|
|
20240425,092800,269738120,8570,8570,8570,8560,337
|
|
20240425,092700,266853250,8570,8560,8570,8560,1031
|
|
20240425,092600,258027820,8570,8570,8570,8560,143
|
|
20240425,092500,256802320,8570,8580,8580,8570,160
|
|
20240425,092400,255430450,8590,8570,8590,8570,84
|
|
20240425,092300,254710550,8570,8570,8570,8570,9
|
|
20240425,092200,254633420,8570,8570,8580,8560,298
|
|
20240425,092100,252079560,8570,8570,8580,8570,311
|
|
20240425,092000,249413890,8570,8580,8580,8570,400
|
|
20240425,091900,245985870,8570,8580,8580,8570,447
|
|
20240425,091800,242152480,8570,8570,8570,8570,315
|
|
20240425,091700,239452930,8570,8570,8580,8570,272
|
|
20240425,091600,237121580,8580,8570,8580,8570,7
|
|
20240425,091500,237061530,8570,8580,8580,8550,1339
|
|
20240425,091400,225592210,8570,8570,8570,8570,764
|
|
20240425,091300,219044730,8560,8580,8580,8560,809
|
|
20240425,091200,212111410,8580,8610,8610,8580,4582
|
|
20240425,091100,172796220,8580,8610,8610,8580,2064
|
|
20240425,091000,155079860,8590,8580,8610,8580,5634
|
|
20240425,090900,106738680,8580,8580,8590,8570,168
|
|
20240425,090800,105298520,8570,8590,8590,8570,995
|
|
20240425,090700,96768210,8600,8580,8610,8580,76
|
|
20240425,090600,96115790,8580,8610,8610,8580,2056
|
|
20240425,090500,78471880,8610,8620,8620,8580,503
|
|
20240425,090400,74149970,8640,8610,8640,8610,114
|
|
20240425,090300,73165510,8610,8620,8620,8610,572
|
|
20240425,090200,68239160,8620,8600,8620,8600,602
|
|
20240425,090100,63056340,8610,8570,8610,8570,163
|
|
20240425,090000,61656950,8560,8560,8580,8540,6648
|