697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,203400,101312505,3145,3145,3145,3145,329
|
|
20240425,203300,101312505,3145,3145,3145,3145,0
|
|
20240425,203200,101312505,3145,3145,3145,3145,0
|
|
20240425,203100,101312505,3145,3145,3145,3145,0
|
|
20240425,203000,101312505,3145,3145,3145,3145,0
|
|
20240425,202900,101312505,3145,3145,3145,3145,0
|
|
20240425,202800,101312505,3145,3145,3145,3145,0
|
|
20240425,202700,101312505,3145,3145,3145,3145,0
|
|
20240425,202600,101312505,3145,3145,3145,3145,0
|
|
20240425,202500,101312505,3145,3145,3145,3145,0
|
|
20240425,202400,101312505,3145,3145,3145,3145,0
|
|
20240425,202300,101312505,3145,3145,3145,3145,0
|
|
20240425,202200,101312505,3145,3145,3145,3145,0
|
|
20240425,202100,101312505,3145,3145,3145,3145,0
|
|
20240425,202000,101312505,3145,3145,3145,3145,0
|
|
20240425,201900,101312505,3145,3145,3145,3145,0
|
|
20240425,201800,101312505,3145,3145,3145,3145,0
|
|
20240425,201700,101312505,3145,3145,3145,3145,0
|
|
20240425,201600,101312505,3145,3145,3145,3145,0
|
|
20240425,201500,101312505,3145,3145,3145,3145,0
|
|
20240425,201400,101312505,3145,3145,3145,3145,0
|
|
20240425,201300,101312505,3145,3145,3145,3145,0
|
|
20240425,201200,101312505,3145,3145,3145,3145,0
|
|
20240425,201100,101312505,3145,3145,3145,3145,0
|
|
20240425,201000,101312505,3145,3145,3145,3145,0
|
|
20240425,200900,101312505,3145,3145,3145,3145,0
|
|
20240425,200800,101312505,3145,3145,3145,3145,0
|
|
20240425,200700,101312505,3145,3145,3145,3145,0
|
|
20240425,200600,101312505,3145,3145,3145,3145,0
|
|
20240425,200500,101312505,3145,3145,3145,3145,0
|
|
20240425,200400,101312505,3145,3145,3145,3145,329
|
|
20240425,200300,101312505,3145,3145,3145,3145,0
|
|
20240425,200200,101312505,3145,3145,3145,3145,0
|
|
20240425,200100,101312505,3145,3145,3145,3145,0
|
|
20240425,200000,101312505,3145,3145,3145,3145,0
|
|
20240425,195900,101312505,3145,3145,3145,3145,0
|
|
20240425,195800,101312505,3145,3145,3145,3145,0
|
|
20240425,195700,101312505,3145,3145,3145,3145,0
|
|
20240425,195600,101312505,3145,3145,3145,3145,0
|
|
20240425,195500,101312505,3145,3145,3145,3145,0
|
|
20240425,195400,101312505,3145,3145,3145,3145,0
|
|
20240425,195300,101312505,3145,3145,3145,3145,0
|
|
20240425,195200,101312505,3145,3145,3145,3145,0
|
|
20240425,195100,101312505,3145,3145,3145,3145,0
|
|
20240425,195000,101312505,3145,3145,3145,3145,0
|
|
20240425,194900,101312505,3145,3145,3145,3145,0
|
|
20240425,194800,101312505,3145,3145,3145,3145,0
|
|
20240425,194700,101312505,3145,3145,3145,3145,0
|
|
20240425,194600,101312505,3145,3145,3145,3145,0
|
|
20240425,194500,101312505,3145,3145,3145,3145,0
|
|
20240425,194400,101312505,3145,3145,3145,3145,0
|
|
20240425,194300,101312505,3145,3145,3145,3145,0
|
|
20240425,194200,101312505,3145,3145,3145,3145,0
|
|
20240425,194100,101312505,3145,3145,3145,3145,0
|
|
20240425,194000,101312505,3145,3145,3145,3145,0
|
|
20240425,193900,101312505,3145,3145,3145,3145,0
|
|
20240425,193800,101312505,3145,3145,3145,3145,0
|
|
20240425,193700,101312505,3145,3145,3145,3145,0
|
|
20240425,193600,101312505,3145,3145,3145,3145,0
|
|
20240425,193500,101312505,3145,3145,3145,3145,0
|
|
20240425,193400,101312505,3145,3145,3145,3145,329
|
|
20240425,193300,101312505,3145,3145,3145,3145,0
|
|
20240425,193200,101312505,3145,3145,3145,3145,0
|
|
20240425,193100,101312505,3145,3145,3145,3145,0
|
|
20240425,193000,101312505,3145,3145,3145,3145,0
|
|
20240425,192900,101312505,3145,3145,3145,3145,0
|
|
20240425,192800,101312505,3145,3145,3145,3145,0
|
|
20240425,192700,101312505,3145,3145,3145,3145,0
|
|
20240425,192600,101312505,3145,3145,3145,3145,0
|
|
20240425,192500,101312505,3145,3145,3145,3145,0
|
|
20240425,192400,101312505,3145,3145,3145,3145,0
|
|
20240425,192300,101312505,3145,3145,3145,3145,0
|
|
20240425,192200,101312505,3145,3145,3145,3145,0
|
|
20240425,192100,101312505,3145,3145,3145,3145,0
|
|
20240425,192000,101312505,3145,3145,3145,3145,0
|
|
20240425,191900,101312505,3145,3145,3145,3145,0
|
|
20240425,191800,101312505,3145,3145,3145,3145,0
|
|
20240425,191700,101312505,3145,3145,3145,3145,0
|
|
20240425,191600,101312505,3145,3145,3145,3145,0
|
|
20240425,191500,101312505,3145,3145,3145,3145,0
|
|
20240425,191400,101312505,3145,3145,3145,3145,0
|
|
20240425,191300,101312505,3145,3145,3145,3145,0
|
|
20240425,191200,101312505,3145,3145,3145,3145,0
|
|
20240425,191100,101312505,3145,3145,3145,3145,0
|
|
20240425,191000,101312505,3145,3145,3145,3145,0
|
|
20240425,190900,101312505,3145,3145,3145,3145,0
|
|
20240425,190800,101312505,3145,3145,3145,3145,0
|
|
20240425,190700,101312505,3145,3145,3145,3145,0
|
|
20240425,190600,101312505,3145,3145,3145,3145,0
|
|
20240425,190500,101312505,3145,3145,3145,3145,0
|
|
20240425,190400,101312505,3145,3145,3145,3145,329
|
|
20240425,190300,101312505,3145,3145,3145,3145,0
|
|
20240425,190200,101312505,3145,3145,3145,3145,0
|
|
20240425,190100,101312505,3145,3145,3145,3145,0
|
|
20240425,190000,101312505,3145,3145,3145,3145,0
|
|
20240425,185900,101312505,3145,3145,3145,3145,0
|
|
20240425,185800,101312505,3145,3145,3145,3145,0
|
|
20240425,185700,101312505,3145,3145,3145,3145,0
|
|
20240425,185600,101312505,3145,3145,3145,3145,0
|
|
20240425,185500,101312505,3145,3145,3145,3145,0
|
|
20240425,185400,101312505,3145,3145,3145,3145,0
|
|
20240425,185300,101312505,3145,3145,3145,3145,0
|
|
20240425,185200,101312505,3145,3145,3145,3145,0
|
|
20240425,185100,101312505,3145,3145,3145,3145,0
|
|
20240425,185000,101312505,3145,3145,3145,3145,0
|
|
20240425,184900,101312505,3145,3145,3145,3145,0
|
|
20240425,184800,101312505,3145,3145,3145,3145,0
|
|
20240425,184700,101312505,3145,3145,3145,3145,0
|
|
20240425,184600,101312505,3145,3145,3145,3145,0
|
|
20240425,184500,101312505,3145,3145,3145,3145,0
|
|
20240425,184400,101312505,3145,3145,3145,3145,0
|
|
20240425,184300,101312505,3145,3145,3145,3145,0
|
|
20240425,184200,101312505,3145,3145,3145,3145,0
|
|
20240425,184100,101312505,3145,3145,3145,3145,0
|
|
20240425,184000,101312505,3145,3145,3145,3145,0
|
|
20240425,183900,101312505,3145,3145,3145,3145,0
|
|
20240425,183800,101312505,3145,3145,3145,3145,0
|
|
20240425,183700,101312505,3145,3145,3145,3145,0
|
|
20240425,183600,101312505,3145,3145,3145,3145,0
|
|
20240425,183500,101312505,3145,3145,3145,3145,0
|
|
20240425,183400,101312505,3145,3145,3145,3145,329
|
|
20240425,183300,101312505,3145,3145,3145,3145,0
|
|
20240425,183200,101312505,3145,3145,3145,3145,0
|
|
20240425,183100,101312505,3145,3145,3145,3145,0
|
|
20240425,183000,101312505,3145,3145,3145,3145,0
|
|
20240425,182900,101312505,3145,3145,3145,3145,0
|
|
20240425,182800,101312505,3145,3145,3145,3145,0
|
|
20240425,182700,101312505,3145,3145,3145,3145,0
|
|
20240425,182600,101312505,3145,3145,3145,3145,0
|
|
20240425,182500,101312505,3145,3145,3145,3145,0
|
|
20240425,182400,101312505,3145,3145,3145,3145,0
|
|
20240425,182300,101312505,3145,3145,3145,3145,0
|
|
20240425,182200,101312505,3145,3145,3145,3145,0
|
|
20240425,182100,101312505,3145,3145,3145,3145,0
|
|
20240425,182000,101312505,3145,3145,3145,3145,0
|
|
20240425,181900,101312505,3145,3145,3145,3145,0
|
|
20240425,181800,101312505,3145,3145,3145,3145,0
|
|
20240425,181700,101312505,3145,3145,3145,3145,0
|
|
20240425,181600,101312505,3145,3145,3145,3145,0
|
|
20240425,181500,101312505,3145,3145,3145,3145,0
|
|
20240425,181400,101312505,3145,3145,3145,3145,0
|
|
20240425,181300,101312505,3145,3145,3145,3145,0
|
|
20240425,181200,101312505,3145,3145,3145,3145,0
|
|
20240425,181100,101312505,3145,3145,3145,3145,0
|
|
20240425,181000,101312505,3145,3145,3145,3145,0
|
|
20240425,180900,101312505,3145,3145,3145,3145,0
|
|
20240425,180800,101312505,3145,3145,3145,3145,0
|
|
20240425,180700,101312505,3145,3145,3145,3145,0
|
|
20240425,180600,101312505,3145,3145,3145,3145,0
|
|
20240425,180500,101312505,3145,3145,3145,3145,0
|
|
20240425,180400,101312505,3145,3145,3145,3145,329
|
|
20240425,180300,101312505,3145,3145,3145,3145,0
|
|
20240425,180200,101312505,3145,3145,3145,3145,0
|
|
20240425,180100,101312505,3145,3145,3145,3145,0
|
|
20240425,180000,101312505,3145,3145,3145,3145,0
|
|
20240425,175900,101312505,3145,3145,3145,3145,0
|
|
20240425,175800,101312505,3145,3145,3145,3145,0
|
|
20240425,175700,101312505,3145,3145,3145,3145,0
|
|
20240425,175600,101312505,3145,3145,3145,3145,0
|
|
20240425,175500,101312505,3145,3145,3145,3145,0
|
|
20240425,175400,101312505,3145,3145,3145,3145,0
|
|
20240425,175300,101312505,3145,3145,3145,3145,0
|
|
20240425,175200,101312505,3145,3145,3145,3145,0
|
|
20240425,175100,101312505,3145,3145,3145,3145,0
|
|
20240425,175000,101312505,3145,3145,3145,3145,0
|
|
20240425,174900,101312505,3145,3145,3145,3145,0
|
|
20240425,174800,101312505,3145,3145,3145,3145,0
|
|
20240425,174700,101312505,3145,3145,3145,3145,0
|
|
20240425,174600,101312505,3145,3145,3145,3145,0
|
|
20240425,174500,101312505,3145,3145,3145,3145,0
|
|
20240425,174400,101312505,3145,3145,3145,3145,0
|
|
20240425,174300,101312505,3145,3145,3145,3145,0
|
|
20240425,174200,101312505,3145,3145,3145,3145,0
|
|
20240425,174100,101312505,3145,3145,3145,3145,0
|
|
20240425,174000,101312505,3145,3145,3145,3145,0
|
|
20240425,173900,101312505,3145,3145,3145,3145,0
|
|
20240425,173800,101312505,3145,3145,3145,3145,0
|
|
20240425,173700,101312505,3145,3145,3145,3145,0
|
|
20240425,173600,101312505,3145,3145,3145,3145,0
|
|
20240425,173500,101312505,3145,3145,3145,3145,0
|
|
20240425,173400,101312505,3145,3145,3145,3145,329
|
|
20240425,173300,101312505,3145,3145,3145,3145,0
|
|
20240425,173200,101312505,3145,3145,3145,3145,0
|
|
20240425,173100,101312505,3145,3145,3145,3145,0
|
|
20240425,173000,101312505,3145,3145,3145,3145,0
|
|
20240425,172900,101312505,3145,3145,3145,3145,0
|
|
20240425,172800,101312505,3145,3145,3145,3145,0
|
|
20240425,172700,101312505,3145,3145,3145,3145,0
|
|
20240425,172600,101312505,3145,3145,3145,3145,0
|
|
20240425,172500,101312505,3145,3145,3145,3145,0
|
|
20240425,172400,101312505,3145,3145,3145,3145,0
|
|
20240425,172300,101312505,3145,3145,3145,3145,0
|
|
20240425,172200,101312505,3145,3145,3145,3145,0
|
|
20240425,172100,101312505,3145,3145,3145,3145,0
|
|
20240425,172000,101312505,3145,3145,3145,3145,0
|
|
20240425,171900,101312505,3145,3145,3145,3145,0
|
|
20240425,171800,101312505,3145,3145,3145,3145,0
|
|
20240425,171700,101312505,3145,3145,3145,3145,0
|
|
20240425,171600,101312505,3145,3145,3145,3145,0
|
|
20240425,171500,101312505,3145,3145,3145,3145,0
|
|
20240425,171400,101312505,3145,3145,3145,3145,0
|
|
20240425,171300,101312505,3145,3145,3145,3145,0
|
|
20240425,171200,101312505,3145,3145,3145,3145,0
|
|
20240425,171100,101312505,3145,3145,3145,3145,0
|
|
20240425,171000,101312505,3145,3145,3145,3145,0
|
|
20240425,170900,101312505,3145,3145,3145,3145,0
|
|
20240425,170800,101312505,3145,3145,3145,3145,0
|
|
20240425,170700,101312505,3145,3145,3145,3145,0
|
|
20240425,170600,101312505,3145,3145,3145,3145,0
|
|
20240425,170500,101312505,3145,3145,3145,3145,0
|
|
20240425,170400,101312505,3145,3145,3145,3145,329
|
|
20240425,170300,101312505,3145,3145,3145,3145,0
|
|
20240425,170200,101312505,3145,3145,3145,3145,0
|
|
20240425,170100,101312505,3145,3145,3145,3145,0
|
|
20240425,170000,101312505,3145,3145,3145,3145,0
|
|
20240425,165900,101312505,3145,3145,3145,3145,0
|
|
20240425,165800,101312505,3145,3145,3145,3145,0
|
|
20240425,165700,101312505,3145,3145,3145,3145,0
|
|
20240425,165600,101312505,3145,3145,3145,3145,0
|
|
20240425,165500,101312505,3145,3145,3145,3145,0
|
|
20240425,165400,101312505,3145,3145,3145,3145,0
|
|
20240425,165300,101312505,3145,3145,3145,3145,0
|
|
20240425,165200,101312505,3145,3145,3145,3145,0
|
|
20240425,165100,101312505,3145,3145,3145,3145,0
|
|
20240425,165000,101312505,3145,3145,3145,3145,0
|
|
20240425,164900,101312505,3145,3145,3145,3145,0
|
|
20240425,164800,101312505,3145,3145,3145,3145,0
|
|
20240425,164700,101312505,3145,3145,3145,3145,0
|
|
20240425,164600,101312505,3145,3145,3145,3145,0
|
|
20240425,164500,101312505,3145,3145,3145,3145,0
|
|
20240425,164400,101312505,3145,3145,3145,3145,0
|
|
20240425,164300,101312505,3145,3145,3145,3145,0
|
|
20240425,164200,101312505,3145,3145,3145,3145,0
|
|
20240425,164100,101312505,3145,3145,3145,3145,0
|
|
20240425,164000,101312505,3145,3145,3145,3145,0
|
|
20240425,163900,101312505,3145,3145,3145,3145,0
|
|
20240425,163800,101312505,3145,3145,3145,3145,0
|
|
20240425,163700,101312505,3145,3145,3145,3145,0
|
|
20240425,163600,101312505,3145,3145,3145,3145,0
|
|
20240425,163500,101312505,3145,3145,3145,3145,0
|
|
20240425,163400,101312505,3145,3145,3145,3145,329
|
|
20240425,163300,101312505,3145,3145,3145,3145,0
|
|
20240425,163200,101312505,3145,3145,3145,3145,0
|
|
20240425,163100,101312505,3145,3145,3145,3145,0
|
|
20240425,163000,101312505,3145,3145,3145,3145,0
|
|
20240425,162900,101312505,3145,3145,3145,3145,0
|
|
20240425,162800,101312505,3145,3145,3145,3145,0
|
|
20240425,162700,101312505,3145,3145,3145,3145,0
|
|
20240425,162600,101312505,3145,3145,3145,3145,0
|
|
20240425,162500,101312505,3145,3145,3145,3145,0
|
|
20240425,162400,101312505,3145,3145,3145,3145,0
|
|
20240425,162300,101312505,3145,3145,3145,3145,0
|
|
20240425,162200,101312505,3145,3145,3145,3145,0
|
|
20240425,162100,101312505,3145,3145,3145,3145,0
|
|
20240425,162000,101312505,3145,3145,3145,3145,0
|
|
20240425,161900,101312505,3145,3145,3145,3145,0
|
|
20240425,161800,101312505,3145,3145,3145,3145,0
|
|
20240425,161700,101312505,3145,3145,3145,3145,0
|
|
20240425,161600,101312505,3145,3145,3145,3145,0
|
|
20240425,161500,101312505,3145,3145,3145,3145,0
|
|
20240425,161400,101312505,3145,3145,3145,3145,0
|
|
20240425,161300,101312505,3145,3145,3145,3145,0
|
|
20240425,161200,101312505,3145,3145,3145,3145,0
|
|
20240425,161100,101312505,3145,3145,3145,3145,0
|
|
20240425,161000,101312505,3145,3145,3145,3145,0
|
|
20240425,160900,101312505,3145,3145,3145,3145,0
|
|
20240425,160800,101312505,3145,3145,3145,3145,0
|
|
20240425,160700,101312505,3145,3145,3145,3145,0
|
|
20240425,160600,101312505,3145,3145,3145,3145,0
|
|
20240425,160500,101312505,3145,3145,3145,3145,0
|
|
20240425,160400,101312505,3145,3145,3145,3145,329
|
|
20240425,160300,101312505,3145,3145,3145,3145,0
|
|
20240425,160200,101312505,3145,3145,3145,3145,0
|
|
20240425,160100,101312505,3145,3145,3145,3145,0
|
|
20240425,160000,101312505,3145,3145,3145,3145,0
|
|
20240425,155900,101312505,3145,3145,3145,3145,0
|
|
20240425,155800,101312505,3145,3145,3145,3145,0
|
|
20240425,155700,101312505,3145,3145,3145,3145,0
|
|
20240425,155600,101312505,3145,3145,3145,3145,0
|
|
20240425,155500,101312505,3145,3145,3145,3145,0
|
|
20240425,155400,101312505,3145,3145,3145,3145,0
|
|
20240425,155300,101312505,3145,3145,3145,3145,0
|
|
20240425,155200,101312505,3145,3145,3145,3145,0
|
|
20240425,155100,101312505,3145,3145,3145,3145,0
|
|
20240425,155000,101312505,3145,3145,3145,3145,0
|
|
20240425,154900,101312505,3145,3145,3145,3145,0
|
|
20240425,154800,101312505,3145,3145,3145,3145,0
|
|
20240425,154700,101312505,3145,3145,3145,3145,0
|
|
20240425,154600,101312505,3145,3145,3145,3145,0
|
|
20240425,154500,101312505,3145,3145,3145,3145,0
|
|
20240425,154400,101312505,3145,3145,3145,3145,0
|
|
20240425,154300,101312505,3145,3145,3145,3145,0
|
|
20240425,154200,101312505,3145,3145,3145,3145,0
|
|
20240425,154100,101312505,3145,3145,3145,3145,0
|
|
20240425,154000,101312505,3145,3145,3145,3145,0
|
|
20240425,153900,101312505,3145,3145,3145,3145,0
|
|
20240425,153800,101312505,3145,3145,3145,3145,0
|
|
20240425,153700,101312505,3145,3145,3145,3145,0
|
|
20240425,153600,101312505,3145,3145,3145,3145,0
|
|
20240425,153500,101312505,3145,3145,3145,3145,0
|
|
20240425,153400,101312505,3145,3145,3145,3145,329
|
|
20240425,153300,101312505,3145,3145,3145,3145,0
|
|
20240425,153200,101312505,3145,3145,3145,3145,0
|
|
20240425,153100,101312505,3145,3145,3145,3145,0
|
|
20240425,153000,101312505,3145,3145,3145,3145,329
|
|
20240425,152900,100277800,3145,3145,3145,3145,0
|
|
20240425,152800,100277800,3145,3145,3145,3145,0
|
|
20240425,152700,100277800,3145,3145,3145,3145,0
|
|
20240425,152600,100277800,3145,3145,3145,3145,0
|
|
20240425,152500,100277800,3145,3145,3145,3145,0
|
|
20240425,152400,100277800,3145,3145,3145,3145,0
|
|
20240425,152300,100277800,3145,3145,3145,3145,0
|
|
20240425,152200,100277800,3145,3145,3145,3145,0
|
|
20240425,152100,100277800,3145,3145,3145,3145,0
|
|
20240425,152000,100277800,3145,3145,3145,3145,0
|
|
20240425,151900,100277800,3145,3145,3145,3145,0
|
|
20240425,151800,100277800,3145,3145,3145,3145,0
|
|
20240425,151700,100277800,3145,3145,3145,3145,0
|
|
20240425,151600,100277800,3145,3145,3145,3145,0
|
|
20240425,151500,100277800,3145,3145,3145,3145,0
|
|
20240425,151400,100277800,3145,3145,3145,3145,0
|
|
20240425,151300,100277800,3145,3145,3145,3145,0
|
|
20240425,151200,100277800,3145,3145,3145,3145,0
|
|
20240425,151100,100277800,3145,3135,3145,3135,482
|
|
20240425,151000,98766720,3145,3140,3145,3140,152
|
|
20240425,150900,98289435,3140,3140,3140,3140,0
|
|
20240425,150800,98289435,3140,3135,3140,3135,10
|
|
20240425,150700,98258080,3135,3135,3135,3135,12
|
|
20240425,150600,98220460,3135,3135,3135,3135,0
|
|
20240425,150500,98220460,3135,3135,3135,3135,95
|
|
20240425,150400,97922635,3135,3135,3135,3135,1
|
|
20240425,150300,97919500,3135,3135,3135,3135,4
|
|
20240425,150200,97906960,3135,3135,3135,3135,48
|
|
20240425,150100,97756480,3135,3135,3135,3135,21
|
|
20240425,150000,97690645,3135,3135,3135,3135,0
|
|
20240425,145900,97690645,3135,3135,3135,3135,51
|
|
20240425,145800,97530760,3135,3130,3135,3130,22
|
|
20240425,145700,97461895,3130,3130,3130,3130,0
|
|
20240425,145600,97461895,3130,3130,3130,3130,5
|
|
20240425,145500,97446245,3135,3135,3135,3135,0
|
|
20240425,145400,97446245,3135,3135,3135,3135,0
|
|
20240425,145300,97446245,3135,3135,3135,3135,0
|
|
20240425,145200,97446245,3135,3135,3135,3135,0
|
|
20240425,145100,97446245,3135,3135,3135,3135,22
|
|
20240425,145000,97377275,3135,3135,3135,3135,201
|
|
20240425,144900,96747140,3130,3130,3130,3130,393
|
|
20240425,144800,95517050,3130,3130,3130,3130,216
|
|
20240425,144700,94840970,3135,3135,3135,3135,79
|
|
20240425,144600,94593305,3135,3135,3135,3135,0
|
|
20240425,144500,94593305,3135,3135,3135,3135,0
|
|
20240425,144400,94593305,3135,3135,3135,3135,100
|
|
20240425,144300,94279805,3135,3135,3135,3135,12
|
|
20240425,144200,94242185,3135,3140,3140,3135,20
|
|
20240425,144100,94179400,3145,3145,3145,3145,0
|
|
20240425,144000,94179400,3145,3145,3145,3140,250
|
|
20240425,143900,93393760,3150,3150,3150,3150,0
|
|
20240425,143800,93393760,3150,3150,3150,3150,0
|
|
20240425,143700,93393760,3150,3150,3150,3150,0
|
|
20240425,143600,93393760,3150,3150,3150,3150,0
|
|
20240425,143500,93393760,3150,3150,3150,3150,0
|
|
20240425,143400,93393760,3150,3145,3150,3145,43
|
|
20240425,143300,93258415,3145,3145,3145,3145,0
|
|
20240425,143200,93258415,3145,3145,3145,3145,6
|
|
20240425,143100,93239545,3150,3150,3150,3150,0
|
|
20240425,143000,93239545,3150,3150,3150,3150,0
|
|
20240425,142900,93239545,3150,3145,3150,3145,4
|
|
20240425,142800,93226960,3140,3140,3140,3140,21
|
|
20240425,142700,93161020,3140,3140,3140,3140,0
|
|
20240425,142600,93161020,3140,3140,3140,3140,0
|
|
20240425,142500,93161020,3140,3135,3140,3135,49
|
|
20240425,142400,93007265,3135,3135,3135,3135,0
|
|
20240425,142300,93007265,3135,3140,3140,3125,2993
|
|
20240425,142200,83631920,3150,3150,3150,3150,0
|
|
20240425,142100,83631920,3150,3150,3150,3150,0
|
|
20240425,142000,83631920,3150,3160,3160,3140,735
|
|
20240425,141900,81320490,3160,3160,3160,3160,1468
|
|
20240425,141800,76681610,3160,3160,3160,3160,62
|
|
20240425,141700,76485690,3160,3160,3160,3160,32
|
|
20240425,141600,76384570,3160,3160,3160,3160,0
|
|
20240425,141500,76384570,3160,3160,3160,3160,1
|
|
20240425,141400,76381410,3150,3150,3150,3150,350
|
|
20240425,141300,75278910,3160,3160,3160,3160,6
|
|
20240425,141200,75259950,3165,3165,3165,3165,0
|
|
20240425,141100,75259950,3165,3165,3165,3165,0
|
|
20240425,141000,75259950,3165,3165,3165,3165,0
|
|
20240425,140900,75259950,3165,3165,3165,3165,0
|
|
20240425,140800,75259950,3165,3165,3165,3165,0
|
|
20240425,140700,75259950,3165,3165,3165,3165,0
|
|
20240425,140600,75259950,3165,3165,3165,3165,0
|
|
20240425,140500,75259950,3165,3165,3165,3165,0
|
|
20240425,140400,75259950,3165,3165,3165,3165,0
|
|
20240425,140300,75259950,3165,3165,3165,3165,0
|
|
20240425,140200,75259950,3165,3165,3165,3165,0
|
|
20240425,140100,75259950,3165,3165,3165,3165,0
|
|
20240425,140000,75259950,3165,3160,3165,3160,44
|
|
20240425,135900,75120800,3160,3160,3160,3160,0
|
|
20240425,135800,75120800,3160,3160,3160,3160,0
|
|
20240425,135700,75120800,3160,3155,3160,3155,928
|
|
20240425,135600,72188725,3155,3155,3155,3155,0
|
|
20240425,135500,72188725,3155,3155,3155,3155,95
|
|
20240425,135400,71889000,3155,3155,3155,3155,1
|
|
20240425,135300,71885845,3150,3150,3150,3150,0
|
|
20240425,135200,71885845,3150,3150,3150,3150,467
|
|
20240425,135100,70414795,3155,3155,3155,3155,0
|
|
20240425,135000,70414795,3155,3155,3155,3155,1088
|
|
20240425,134900,66982155,3155,3160,3160,3155,431
|
|
20240425,134800,65621500,3165,3165,3165,3165,1
|
|
20240425,134700,65618335,3165,3165,3165,3165,0
|
|
20240425,134600,65618335,3165,3165,3165,3165,0
|
|
20240425,134500,65618335,3165,3165,3165,3165,50
|
|
20240425,134400,65460085,3165,3165,3165,3165,0
|
|
20240425,134300,65460085,3165,3165,3165,3165,22
|
|
20240425,134200,65390455,3165,3165,3165,3165,1
|
|
20240425,134100,65387290,3160,3165,3165,3160,1291
|
|
20240425,134000,61302165,3165,3170,3170,3165,58
|
|
20240425,133900,61118455,3170,3170,3170,3170,0
|
|
20240425,133800,61118455,3170,3170,3170,3170,0
|
|
20240425,133700,61118455,3170,3170,3170,3170,0
|
|
20240425,133600,61118455,3170,3170,3170,3170,1
|
|
20240425,133500,61115285,3170,3170,3170,3170,0
|
|
20240425,133400,61115285,3170,3170,3170,3170,0
|
|
20240425,133300,61115285,3170,3170,3170,3170,0
|
|
20240425,133200,61115285,3170,3175,3175,3170,1777
|
|
20240425,133100,55481355,3180,3180,3180,3180,0
|
|
20240425,133000,55481355,3180,3180,3180,3180,0
|
|
20240425,132900,55481355,3180,3180,3180,3180,0
|
|
20240425,132800,55481355,3180,3180,3180,3180,0
|
|
20240425,132700,55481355,3180,3180,3180,3180,0
|
|
20240425,132600,55481355,3180,3180,3180,3180,22
|
|
20240425,132500,55411395,3185,3185,3185,3185,0
|
|
20240425,132400,55411395,3185,3185,3185,3185,0
|
|
20240425,132300,55411395,3185,3185,3185,3185,0
|
|
20240425,132200,55411395,3185,3185,3185,3185,0
|
|
20240425,132100,55411395,3185,3185,3185,3185,0
|
|
20240425,132000,55411395,3185,3185,3185,3185,28
|
|
20240425,131900,55322215,3185,3185,3185,3185,0
|
|
20240425,131800,55322215,3185,3185,3185,3185,0
|
|
20240425,131700,55322215,3185,3185,3185,3185,0
|
|
20240425,131600,55322215,3185,3185,3185,3185,0
|
|
20240425,131500,55322215,3185,3185,3185,3185,0
|
|
20240425,131400,55322215,3185,3185,3185,3185,0
|
|
20240425,131300,55322215,3185,3175,3185,3175,56
|
|
20240425,131200,55144065,3175,3175,3175,3175,112
|
|
20240425,131100,54788465,3175,3175,3175,3175,252
|
|
20240425,131000,53988365,3185,3185,3185,3185,0
|
|
20240425,130900,53988365,3185,3180,3185,3180,22
|
|
20240425,130800,53918305,3175,3175,3175,3175,0
|
|
20240425,130700,53918305,3175,3175,3175,3175,76
|
|
20240425,130600,53677005,3175,3180,3180,3175,213
|
|
20240425,130500,53000700,3185,3185,3185,3185,0
|
|
20240425,130400,53000700,3185,3185,3185,3185,0
|
|
20240425,130300,53000700,3185,3185,3185,3185,0
|
|
20240425,130200,53000700,3185,3185,3185,3185,0
|
|
20240425,130100,53000700,3185,3185,3185,3185,0
|
|
20240425,130000,53000700,3185,3185,3185,3185,28
|
|
20240425,125900,52911520,3185,3185,3185,3185,32
|
|
20240425,125800,52809600,3185,3185,3185,3185,0
|
|
20240425,125700,52809600,3185,3185,3185,3185,0
|
|
20240425,125600,52809600,3185,3185,3185,3185,0
|
|
20240425,125500,52809600,3185,3185,3185,3185,0
|
|
20240425,125400,52809600,3185,3185,3185,3185,0
|
|
20240425,125300,52809600,3185,3185,3185,3185,0
|
|
20240425,125200,52809600,3185,3185,3185,3185,22
|
|
20240425,125100,52739530,3185,3185,3185,3185,0
|
|
20240425,125000,52739530,3185,3185,3185,3185,0
|
|
20240425,124900,52739530,3185,3185,3185,3185,0
|
|
20240425,124800,52739530,3185,3185,3185,3185,0
|
|
20240425,124700,52739530,3185,3185,3185,3185,0
|
|
20240425,124600,52739530,3185,3185,3185,3185,5
|
|
20240425,124500,52723605,3185,3185,3185,3185,0
|
|
20240425,124400,52723605,3185,3185,3185,3185,1
|
|
20240425,124300,52720420,3185,3185,3185,3185,0
|
|
20240425,124200,52720420,3185,3185,3185,3185,0
|
|
20240425,124100,52720420,3185,3185,3185,3185,0
|
|
20240425,124000,52720420,3185,3185,3185,3185,28
|
|
20240425,123900,52631240,3185,3185,3185,3185,0
|
|
20240425,123800,52631240,3185,3185,3185,3185,0
|
|
20240425,123700,52631240,3185,3185,3185,3185,0
|
|
20240425,123600,52631240,3185,3185,3185,3185,0
|
|
20240425,123500,52631240,3185,3185,3185,3185,22
|
|
20240425,123400,52561170,3185,3185,3185,3185,0
|
|
20240425,123300,52561170,3185,3185,3185,3185,0
|
|
20240425,123200,52561170,3185,3185,3185,3185,0
|
|
20240425,123100,52561170,3185,3185,3185,3185,0
|
|
20240425,123000,52561170,3185,3185,3185,3185,0
|
|
20240425,122900,52561170,3185,3185,3185,3185,0
|
|
20240425,122800,52561170,3185,3185,3185,3185,0
|
|
20240425,122700,52561170,3185,3185,3185,3185,0
|
|
20240425,122600,52561170,3185,3185,3185,3185,0
|
|
20240425,122500,52561170,3185,3185,3185,3185,0
|
|
20240425,122400,52561170,3185,3185,3185,3185,0
|
|
20240425,122300,52561170,3185,3185,3185,3185,0
|
|
20240425,122200,52561170,3185,3185,3185,3185,0
|
|
20240425,122100,52561170,3185,3185,3185,3185,0
|
|
20240425,122000,52561170,3185,3185,3185,3185,28
|
|
20240425,121900,52471990,3185,3185,3185,3185,0
|
|
20240425,121800,52471990,3185,3185,3185,3185,22
|
|
20240425,121700,52401920,3190,3190,3190,3190,0
|
|
20240425,121600,52401920,3190,3190,3190,3190,0
|
|
20240425,121500,52401920,3190,3185,3190,3185,40
|
|
20240425,121400,52274480,3190,3190,3190,3190,0
|
|
20240425,121300,52274480,3190,3190,3190,3190,0
|
|
20240425,121200,52274480,3190,3190,3190,3190,0
|
|
20240425,121100,52274480,3190,3190,3190,3190,0
|
|
20240425,121000,52274480,3190,3190,3190,3190,0
|
|
20240425,120900,52274480,3190,3190,3190,3190,0
|
|
20240425,120800,52274480,3190,3190,3190,3190,0
|
|
20240425,120700,52274480,3190,3190,3190,3190,0
|
|
20240425,120600,52274480,3190,3190,3190,3190,0
|
|
20240425,120500,52274480,3190,3190,3190,3190,0
|
|
20240425,120400,52274480,3190,3190,3190,3190,0
|
|
20240425,120300,52274480,3190,3190,3190,3190,0
|
|
20240425,120200,52274480,3190,3190,3190,3190,0
|
|
20240425,120100,52274480,3190,3185,3190,3185,22
|
|
20240425,120000,52204310,3190,3185,3190,3185,60
|
|
20240425,115900,52013055,3190,3190,3190,3190,0
|
|
20240425,115800,52013055,3190,3190,3190,3190,0
|
|
20240425,115700,52013055,3190,3190,3190,3190,0
|
|
20240425,115600,52013055,3190,3190,3190,3190,0
|
|
20240425,115500,52013055,3190,3175,3190,3175,29
|
|
20240425,115400,51920885,3175,3175,3175,3175,271
|
|
20240425,115300,51060460,3190,3190,3190,3190,0
|
|
20240425,115200,51060460,3190,3190,3190,3190,1
|
|
20240425,115100,51057270,3195,3185,3195,3185,10
|
|
20240425,115000,51025350,3185,3185,3185,3185,1
|
|
20240425,114900,51022165,3180,3180,3180,3180,22
|
|
20240425,114800,50952205,3180,3190,3190,3180,497
|
|
20240425,114700,49370530,3190,3190,3190,3190,0
|
|
20240425,114600,49370530,3190,3190,3190,3190,22
|
|
20240425,114500,49300350,3190,3190,3190,3190,52
|
|
20240425,114400,49134470,3200,3200,3200,3200,22
|
|
20240425,114300,49064070,3200,3200,3200,3200,0
|
|
20240425,114200,49064070,3200,3200,3200,3200,172
|
|
20240425,114100,48513670,3200,3200,3200,3200,0
|
|
20240425,114000,48513670,3200,3200,3200,3200,29
|
|
20240425,113900,48420870,3200,3200,3200,3200,0
|
|
20240425,113800,48420870,3200,3200,3200,3200,0
|
|
20240425,113700,48420870,3200,3200,3200,3200,0
|
|
20240425,113600,48420870,3200,3210,3215,3200,4036
|
|
20240425,113500,35445170,3200,3200,3215,3200,6
|
|
20240425,113400,35425910,3215,3185,3215,3185,1513
|
|
20240425,113300,30588970,3185,3185,3185,3185,0
|
|
20240425,113200,30588970,3185,3185,3185,3185,0
|
|
20240425,113100,30588970,3185,3185,3185,3185,0
|
|
20240425,113000,30588970,3185,3185,3185,3185,0
|
|
20240425,112900,30588970,3185,3185,3185,3185,0
|
|
20240425,112800,30588970,3185,3185,3185,3185,0
|
|
20240425,112700,30588970,3185,3185,3185,3185,22
|
|
20240425,112600,30518900,3185,3185,3185,3185,0
|
|
20240425,112500,30518900,3185,3185,3185,3185,0
|
|
20240425,112400,30518900,3185,3185,3185,3185,2
|
|
20240425,112300,30512530,3175,3185,3185,3175,149
|
|
20240425,112200,30039355,3185,3185,3185,3185,2
|
|
20240425,112100,30032985,3185,3185,3185,3185,1
|
|
20240425,112000,30029800,3185,3185,3185,3185,29
|
|
20240425,111900,29937435,3185,3185,3185,3185,2
|
|
20240425,111800,29931065,3185,3185,3185,3185,0
|
|
20240425,111700,29931065,3185,3185,3185,3185,0
|
|
20240425,111600,29931065,3185,3185,3185,3185,0
|
|
20240425,111500,29931065,3185,3185,3185,3185,0
|
|
20240425,111400,29931065,3185,3185,3185,3185,0
|
|
20240425,111300,29931065,3185,3185,3185,3185,0
|
|
20240425,111200,29931065,3185,3185,3185,3185,0
|
|
20240425,111100,29931065,3185,3185,3185,3185,0
|
|
20240425,111000,29931065,3185,3185,3185,3185,22
|
|
20240425,110900,29860995,3185,3185,3185,3185,0
|
|
20240425,110800,29860995,3185,3185,3185,3185,480
|
|
20240425,110700,28332195,3185,3185,3185,3185,0
|
|
20240425,110600,28332195,3185,3185,3185,3185,0
|
|
20240425,110500,28332195,3185,3185,3185,3185,0
|
|
20240425,110400,28332195,3185,3185,3185,3185,0
|
|
20240425,110300,28332195,3185,3185,3185,3185,0
|
|
20240425,110200,28332195,3185,3185,3185,3185,0
|
|
20240425,110100,28332195,3185,3185,3185,3185,0
|
|
20240425,110000,28332195,3185,3180,3185,3180,48
|
|
20240425,105900,28179550,3180,3175,3180,3175,8
|
|
20240425,105800,28154145,3175,3175,3175,3175,48
|
|
20240425,105700,28001745,3180,3180,3180,3180,0
|
|
20240425,105600,28001745,3180,3180,3180,3180,0
|
|
20240425,105500,28001745,3180,3180,3180,3180,0
|
|
20240425,105400,28001745,3180,3175,3180,3175,28
|
|
20240425,105300,27912840,3180,3185,3185,3180,60
|
|
20240425,105200,27721930,3185,3185,3185,3185,0
|
|
20240425,105100,27721930,3185,3185,3185,3185,0
|
|
20240425,105000,27721930,3185,3185,3185,3185,0
|
|
20240425,104900,27721930,3185,3185,3185,3185,0
|
|
20240425,104800,27721930,3185,3185,3185,3185,0
|
|
20240425,104700,27721930,3185,3185,3185,3185,0
|
|
20240425,104600,27721930,3185,3185,3185,3185,0
|
|
20240425,104500,27721930,3185,3185,3185,3185,0
|
|
20240425,104400,27721930,3185,3185,3185,3185,0
|
|
20240425,104300,27721930,3185,3185,3185,3185,0
|
|
20240425,104200,27721930,3185,3185,3185,3180,71
|
|
20240425,104100,27496135,3180,3185,3185,3180,3
|
|
20240425,104000,27486590,3180,3180,3180,3180,195
|
|
20240425,103900,26866490,3180,3180,3180,3180,180
|
|
20240425,103800,26294090,3170,3170,3170,3170,0
|
|
20240425,103700,26294090,3170,3175,3175,3170,101
|
|
20240425,103600,25973735,3175,3175,3175,3175,244
|
|
20240425,103500,25199035,3180,3180,3180,3180,0
|
|
20240425,103400,25199035,3180,3180,3180,3180,0
|
|
20240425,103300,25199035,3180,3180,3180,3180,0
|
|
20240425,103200,25199035,3180,3180,3180,3180,1
|
|
20240425,103100,25195855,3175,3175,3175,3175,251
|
|
20240425,103000,24398930,3175,3175,3175,3175,0
|
|
20240425,102900,24398930,3175,3175,3175,3175,0
|
|
20240425,102800,24398930,3175,3175,3175,3175,0
|
|
20240425,102700,24398930,3175,3175,3175,3175,1
|
|
20240425,102600,24395755,3165,3165,3165,3165,0
|
|
20240425,102500,24395755,3165,3165,3165,3165,22
|
|
20240425,102400,24326125,3165,3165,3165,3165,0
|
|
20240425,102300,24326125,3165,3165,3165,3165,0
|
|
20240425,102200,24326125,3165,3170,3170,3165,1000
|
|
20240425,102100,21159715,3175,3175,3175,3175,0
|
|
20240425,102000,21159715,3175,3175,3175,3175,29
|
|
20240425,101900,21067640,3175,3175,3175,3175,22
|
|
20240425,101800,20997790,3175,3175,3175,3175,0
|
|
20240425,101700,20997790,3175,3175,3175,3175,0
|
|
20240425,101600,20997790,3175,3175,3175,3175,0
|
|
20240425,101500,20997790,3175,3175,3175,3175,10
|
|
20240425,101400,20966040,3175,3175,3175,3175,50
|
|
20240425,101300,20807290,3175,3175,3175,3175,39
|
|
20240425,101200,20683465,3175,3175,3175,3175,0
|
|
20240425,101100,20683465,3175,3175,3175,3175,41
|
|
20240425,101000,20553290,3180,3180,3180,3180,7
|
|
20240425,100900,20531030,3180,3180,3180,3180,0
|
|
20240425,100800,20531030,3180,3185,3185,3180,339
|
|
20240425,100700,19452480,3180,3180,3180,3180,22
|
|
20240425,100600,19382520,3180,3180,3180,3180,0
|
|
20240425,100500,19382520,3180,3180,3180,3180,0
|
|
20240425,100400,19382520,3180,3180,3180,3180,22
|
|
20240425,100300,19312560,3180,3180,3180,3180,0
|
|
20240425,100200,19312560,3180,3180,3180,3180,22
|
|
20240425,100100,19242600,3185,3185,3185,3185,0
|
|
20240425,100000,19242600,3185,3185,3185,3185,29
|
|
20240425,095900,19150235,3185,3185,3185,3185,0
|
|
20240425,095800,19150235,3185,3185,3185,3185,0
|
|
20240425,095700,19150235,3185,3185,3185,3185,0
|
|
20240425,095600,19150235,3185,3185,3185,3185,0
|
|
20240425,095500,19150235,3185,3185,3185,3185,0
|
|
20240425,095400,19150235,3185,3185,3185,3185,2
|
|
20240425,095300,19143865,3185,3185,3185,3185,0
|
|
20240425,095200,19143865,3185,3185,3185,3185,0
|
|
20240425,095100,19143865,3185,3185,3185,3185,0
|
|
20240425,095000,19143865,3185,3185,3185,3185,0
|
|
20240425,094900,19143865,3185,3185,3185,3185,0
|
|
20240425,094800,19143865,3185,3185,3185,3185,0
|
|
20240425,094700,19143865,3185,3185,3185,3185,0
|
|
20240425,094600,19143865,3185,3185,3185,3185,0
|
|
20240425,094500,19143865,3185,3185,3185,3185,22
|
|
20240425,094400,19073795,3180,3180,3180,3180,37
|
|
20240425,094300,18956135,3185,3185,3185,3185,0
|
|
20240425,094200,18956135,3185,3185,3185,3185,0
|
|
20240425,094100,18956135,3185,3185,3185,3185,0
|
|
20240425,094000,18956135,3185,3185,3185,3185,29
|
|
20240425,093900,18863770,3180,3180,3180,3180,22
|
|
20240425,093800,18793810,3180,3180,3180,3180,0
|
|
20240425,093700,18793810,3180,3180,3180,3180,0
|
|
20240425,093600,18793810,3180,3180,3180,3180,0
|
|
20240425,093500,18793810,3180,3180,3180,3180,110
|
|
20240425,093400,18444010,3170,3170,3170,3170,22
|
|
20240425,093300,18374270,3170,3170,3170,3170,0
|
|
20240425,093200,18374270,3170,3170,3170,3170,0
|
|
20240425,093100,18374270,3170,3170,3170,3170,22
|
|
20240425,093000,18304530,3170,3170,3170,3170,0
|
|
20240425,092900,18304530,3170,3175,3175,3170,481
|
|
20240425,092800,16779740,3180,3180,3180,3180,24
|
|
20240425,092700,16703420,3180,3180,3180,3180,0
|
|
20240425,092600,16703420,3180,3180,3180,3180,0
|
|
20240425,092500,16703420,3180,3180,3180,3180,22
|
|
20240425,092400,16633460,3180,3190,3190,3180,354
|
|
20240425,092300,15506555,3190,3190,3190,3190,0
|
|
20240425,092200,15506555,3190,3190,3190,3190,0
|
|
20240425,092100,15506555,3190,3190,3190,3190,0
|
|
20240425,092000,15506555,3190,3190,3190,3190,29
|
|
20240425,091900,15414045,3185,3185,3185,3185,22
|
|
20240425,091800,15343975,3185,3185,3185,3185,27
|
|
20240425,091700,15257980,3190,3190,3190,3190,94
|
|
20240425,091600,14958120,3190,3200,3200,3190,205
|
|
20240425,091500,14302920,3200,3200,3200,3200,0
|
|
20240425,091400,14302920,3200,3200,3200,3200,0
|
|
20240425,091300,14302920,3200,3200,3200,3200,0
|
|
20240425,091200,14302920,3200,3200,3200,3200,0
|
|
20240425,091100,14302920,3200,3200,3200,3200,4
|
|
20240425,091000,14290120,3200,3200,3200,3200,1
|
|
20240425,090900,14286920,3200,3200,3200,3200,0
|
|
20240425,090800,14286920,3200,3200,3200,3200,0
|
|
20240425,090700,14286920,3200,3200,3200,3200,0
|
|
20240425,090600,14286920,3200,3200,3200,3200,0
|
|
20240425,090500,14286920,3200,3200,3200,3200,15
|
|
20240425,090400,14238920,3180,3180,3180,3180,151
|
|
20240425,090300,13758740,3180,3180,3180,3180,0
|
|
20240425,090200,13758740,3180,3180,3180,3180,0
|
|
20240425,090100,13758740,3180,3195,3195,3180,1022
|
|
20240425,090000,10508450,3195,3180,3195,3180,2550
|