625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,192200,571304690,5770,5770,5770,5770,3411
|
|
20240425,192100,571304690,5770,5770,5770,5770,0
|
|
20240425,192000,571304690,5770,5770,5770,5770,0
|
|
20240425,191900,571304690,5770,5770,5770,5770,0
|
|
20240425,191800,571304690,5770,5770,5770,5770,0
|
|
20240425,191700,571304690,5770,5770,5770,5770,0
|
|
20240425,191600,571304690,5770,5770,5770,5770,0
|
|
20240425,191500,571304690,5770,5770,5770,5770,0
|
|
20240425,191400,571304690,5770,5770,5770,5770,0
|
|
20240425,191300,571304690,5770,5770,5770,5770,0
|
|
20240425,191200,571304690,5770,5770,5770,5770,0
|
|
20240425,191100,571304690,5770,5770,5770,5770,0
|
|
20240425,191000,571304690,5770,5770,5770,5770,0
|
|
20240425,190900,571304690,5770,5770,5770,5770,0
|
|
20240425,190800,571304690,5770,5770,5770,5770,0
|
|
20240425,190700,571304690,5770,5770,5770,5770,0
|
|
20240425,190600,571304690,5770,5770,5770,5770,0
|
|
20240425,190500,571304690,5770,5770,5770,5770,0
|
|
20240425,190400,571304690,5770,5770,5770,5770,0
|
|
20240425,190300,571304690,5770,5770,5770,5770,0
|
|
20240425,190200,571304690,5770,5770,5770,5770,0
|
|
20240425,190100,571304690,5770,5770,5770,5770,0
|
|
20240425,190000,571304690,5770,5770,5770,5770,0
|
|
20240425,185900,571304690,5770,5770,5770,5770,0
|
|
20240425,185800,571304690,5770,5770,5770,5770,0
|
|
20240425,185700,571304690,5770,5770,5770,5770,0
|
|
20240425,185600,571304690,5770,5770,5770,5770,0
|
|
20240425,185500,571304690,5770,5770,5770,5770,0
|
|
20240425,185400,571304690,5770,5770,5770,5770,0
|
|
20240425,185300,571304690,5770,5770,5770,5770,0
|
|
20240425,185200,571304690,5770,5770,5770,5770,3411
|
|
20240425,185100,571304690,5770,5770,5770,5770,0
|
|
20240425,185000,571304690,5770,5770,5770,5770,0
|
|
20240425,184900,571304690,5770,5770,5770,5770,0
|
|
20240425,184800,571304690,5770,5770,5770,5770,0
|
|
20240425,184700,571304690,5770,5770,5770,5770,0
|
|
20240425,184600,571304690,5770,5770,5770,5770,0
|
|
20240425,184500,571304690,5770,5770,5770,5770,0
|
|
20240425,184400,571304690,5770,5770,5770,5770,0
|
|
20240425,184300,571304690,5770,5770,5770,5770,0
|
|
20240425,184200,571304690,5770,5770,5770,5770,0
|
|
20240425,184100,571304690,5770,5770,5770,5770,0
|
|
20240425,184000,571304690,5770,5770,5770,5770,0
|
|
20240425,183900,571304690,5770,5770,5770,5770,0
|
|
20240425,183800,571304690,5770,5770,5770,5770,0
|
|
20240425,183700,571304690,5770,5770,5770,5770,0
|
|
20240425,183600,571304690,5770,5770,5770,5770,0
|
|
20240425,183500,571304690,5770,5770,5770,5770,0
|
|
20240425,183400,571304690,5770,5770,5770,5770,0
|
|
20240425,183300,571304690,5770,5770,5770,5770,0
|
|
20240425,183200,571304690,5770,5770,5770,5770,0
|
|
20240425,183100,571304690,5770,5770,5770,5770,0
|
|
20240425,183000,571304690,5770,5770,5770,5770,0
|
|
20240425,182900,571304690,5770,5770,5770,5770,0
|
|
20240425,182800,571304690,5770,5770,5770,5770,0
|
|
20240425,182700,571304690,5770,5770,5770,5770,0
|
|
20240425,182600,571304690,5770,5770,5770,5770,0
|
|
20240425,182500,571304690,5770,5770,5770,5770,0
|
|
20240425,182400,571304690,5770,5770,5770,5770,0
|
|
20240425,182300,571304690,5770,5770,5770,5770,0
|
|
20240425,182200,571304690,5770,5770,5770,5770,3411
|
|
20240425,182100,571304690,5770,5770,5770,5770,0
|
|
20240425,182000,571304690,5770,5770,5770,5770,0
|
|
20240425,181900,571304690,5770,5770,5770,5770,0
|
|
20240425,181800,571304690,5770,5770,5770,5770,0
|
|
20240425,181700,571304690,5770,5770,5770,5770,0
|
|
20240425,181600,571304690,5770,5770,5770,5770,0
|
|
20240425,181500,571304690,5770,5770,5770,5770,0
|
|
20240425,181400,571304690,5770,5770,5770,5770,0
|
|
20240425,181300,571304690,5770,5770,5770,5770,0
|
|
20240425,181200,571304690,5770,5770,5770,5770,0
|
|
20240425,181100,571304690,5770,5770,5770,5770,0
|
|
20240425,181000,571304690,5770,5770,5770,5770,0
|
|
20240425,180900,571304690,5770,5770,5770,5770,0
|
|
20240425,180800,571304690,5770,5770,5770,5770,0
|
|
20240425,180700,571304690,5770,5770,5770,5770,0
|
|
20240425,180600,571304690,5770,5770,5770,5770,0
|
|
20240425,180500,571304690,5770,5770,5770,5770,0
|
|
20240425,180400,571304690,5770,5770,5770,5770,0
|
|
20240425,180300,571304690,5770,5770,5770,5770,0
|
|
20240425,180200,571304690,5770,5770,5770,5770,0
|
|
20240425,180100,571304690,5770,5770,5770,5770,0
|
|
20240425,180000,571304690,5770,5770,5770,5770,0
|
|
20240425,175900,571304690,5770,5770,5770,5770,0
|
|
20240425,175800,571304690,5770,5770,5770,5770,0
|
|
20240425,175700,571304690,5770,5770,5770,5770,0
|
|
20240425,175600,571304690,5770,5770,5770,5770,0
|
|
20240425,175500,571304690,5770,5770,5770,5770,0
|
|
20240425,175400,571304690,5770,5770,5770,5770,0
|
|
20240425,175300,571304690,5770,5770,5770,5770,0
|
|
20240425,175200,571304690,5770,5770,5770,5770,3411
|
|
20240425,175100,571304690,5770,5770,5770,5770,0
|
|
20240425,175000,571304690,5770,5770,5770,5770,0
|
|
20240425,174900,571304690,5770,5770,5770,5770,0
|
|
20240425,174800,571304690,5770,5770,5770,5770,0
|
|
20240425,174700,571304690,5770,5770,5770,5770,0
|
|
20240425,174600,571304690,5770,5770,5770,5770,0
|
|
20240425,174500,571304690,5770,5770,5770,5770,0
|
|
20240425,174400,571304690,5770,5770,5770,5770,0
|
|
20240425,174300,571304690,5770,5770,5770,5770,0
|
|
20240425,174200,571304690,5770,5770,5770,5770,0
|
|
20240425,174100,571304690,5770,5770,5770,5770,0
|
|
20240425,174000,571304690,5770,5770,5770,5770,0
|
|
20240425,173900,571304690,5770,5770,5770,5770,0
|
|
20240425,173800,571304690,5770,5770,5770,5770,0
|
|
20240425,173700,571304690,5770,5770,5770,5770,0
|
|
20240425,173600,571304690,5770,5770,5770,5770,0
|
|
20240425,173500,571304690,5770,5770,5770,5770,0
|
|
20240425,173400,571304690,5770,5770,5770,5770,0
|
|
20240425,173300,571304690,5770,5770,5770,5770,0
|
|
20240425,173200,571304690,5770,5770,5770,5770,0
|
|
20240425,173100,571304690,5770,5770,5770,5770,0
|
|
20240425,173000,571304690,5770,5770,5770,5770,0
|
|
20240425,172900,571304690,5770,5770,5770,5770,0
|
|
20240425,172800,571304690,5770,5770,5770,5770,0
|
|
20240425,172700,571304690,5770,5770,5770,5770,0
|
|
20240425,172600,571304690,5770,5770,5770,5770,0
|
|
20240425,172500,571304690,5770,5770,5770,5770,0
|
|
20240425,172400,571304690,5770,5770,5770,5770,0
|
|
20240425,172300,571304690,5770,5770,5770,5770,0
|
|
20240425,172200,571304690,5770,5770,5770,5770,3411
|
|
20240425,172100,571304690,5770,5770,5770,5770,0
|
|
20240425,172000,571304690,5770,5770,5770,5770,0
|
|
20240425,171900,571304690,5770,5770,5770,5770,0
|
|
20240425,171800,571304690,5770,5770,5770,5770,0
|
|
20240425,171700,571304690,5770,5770,5770,5770,0
|
|
20240425,171600,571304690,5770,5770,5770,5770,0
|
|
20240425,171500,571304690,5770,5770,5770,5770,0
|
|
20240425,171400,571304690,5770,5770,5770,5770,0
|
|
20240425,171300,571304690,5770,5770,5770,5770,0
|
|
20240425,171200,571304690,5770,5770,5770,5770,0
|
|
20240425,171100,571304690,5770,5770,5770,5770,0
|
|
20240425,171000,571304690,5770,5770,5770,5770,0
|
|
20240425,170900,571304690,5770,5770,5770,5770,0
|
|
20240425,170800,571304690,5770,5770,5770,5770,0
|
|
20240425,170700,571304690,5770,5770,5770,5770,0
|
|
20240425,170600,571304690,5770,5770,5770,5770,0
|
|
20240425,170500,571304690,5770,5770,5770,5770,0
|
|
20240425,170400,571304690,5770,5770,5770,5770,0
|
|
20240425,170300,571304690,5770,5770,5770,5770,0
|
|
20240425,170200,571304690,5770,5770,5770,5770,0
|
|
20240425,170100,571304690,5770,5770,5770,5770,0
|
|
20240425,170000,571304690,5770,5770,5770,5770,0
|
|
20240425,165900,571304690,5770,5770,5770,5770,0
|
|
20240425,165800,571304690,5770,5770,5770,5770,0
|
|
20240425,165700,571304690,5770,5770,5770,5770,0
|
|
20240425,165600,571304690,5770,5770,5770,5770,0
|
|
20240425,165500,571304690,5770,5770,5770,5770,0
|
|
20240425,165400,571304690,5770,5770,5770,5770,0
|
|
20240425,165300,571304690,5770,5770,5770,5770,0
|
|
20240425,165200,571304690,5770,5770,5770,5770,3411
|
|
20240425,165100,571304690,5770,5770,5770,5770,0
|
|
20240425,165000,571304690,5770,5770,5770,5770,0
|
|
20240425,164900,571304690,5770,5770,5770,5770,0
|
|
20240425,164800,571304690,5770,5770,5770,5770,0
|
|
20240425,164700,571304690,5770,5770,5770,5770,0
|
|
20240425,164600,571304690,5770,5770,5770,5770,0
|
|
20240425,164500,571304690,5770,5770,5770,5770,0
|
|
20240425,164400,571304690,5770,5770,5770,5770,0
|
|
20240425,164300,571304690,5770,5770,5770,5770,0
|
|
20240425,164200,571304690,5770,5770,5770,5770,0
|
|
20240425,164100,571304690,5770,5770,5770,5770,0
|
|
20240425,164000,571304690,5770,5770,5770,5770,0
|
|
20240425,163900,571304690,5770,5770,5770,5770,0
|
|
20240425,163800,571304690,5770,5770,5770,5770,0
|
|
20240425,163700,571304690,5770,5770,5770,5770,0
|
|
20240425,163600,571304690,5770,5770,5770,5770,0
|
|
20240425,163500,571304690,5770,5770,5770,5770,0
|
|
20240425,163400,571304690,5770,5770,5770,5770,0
|
|
20240425,163300,571304690,5770,5770,5770,5770,0
|
|
20240425,163200,571304690,5770,5770,5770,5770,0
|
|
20240425,163100,571304690,5770,5770,5770,5770,0
|
|
20240425,163000,571304690,5770,5770,5770,5770,0
|
|
20240425,162900,571304690,5770,5770,5770,5770,0
|
|
20240425,162800,571304690,5770,5770,5770,5770,0
|
|
20240425,162700,571304690,5770,5770,5770,5770,0
|
|
20240425,162600,571304690,5770,5770,5770,5770,0
|
|
20240425,162500,571304690,5770,5770,5770,5770,0
|
|
20240425,162400,571304690,5770,5770,5770,5770,0
|
|
20240425,162300,571304690,5770,5770,5770,5770,0
|
|
20240425,162200,571304690,5770,5770,5770,5770,3411
|
|
20240425,162100,571304690,5770,5770,5770,5770,0
|
|
20240425,162000,571304690,5770,5770,5770,5770,0
|
|
20240425,161900,571304690,5770,5770,5770,5770,0
|
|
20240425,161800,571304690,5770,5770,5770,5770,0
|
|
20240425,161700,571304690,5770,5770,5770,5770,0
|
|
20240425,161600,571304690,5770,5770,5770,5770,0
|
|
20240425,161500,571304690,5770,5770,5770,5770,0
|
|
20240425,161400,571304690,5770,5770,5770,5770,0
|
|
20240425,161300,571304690,5770,5770,5770,5770,0
|
|
20240425,161200,571304690,5770,5770,5770,5770,0
|
|
20240425,161100,571304690,5770,5770,5770,5770,0
|
|
20240425,161000,571304690,5770,5770,5770,5770,0
|
|
20240425,160900,571304690,5770,5770,5770,5770,0
|
|
20240425,160800,571304690,5770,5770,5770,5770,0
|
|
20240425,160700,571304690,5770,5770,5770,5770,0
|
|
20240425,160600,571304690,5770,5770,5770,5770,0
|
|
20240425,160500,571304690,5770,5770,5770,5770,0
|
|
20240425,160400,571304690,5770,5770,5770,5770,0
|
|
20240425,160300,571304690,5770,5770,5770,5770,0
|
|
20240425,160200,571304690,5770,5770,5770,5770,0
|
|
20240425,160100,571304690,5770,5770,5770,5770,0
|
|
20240425,160000,571304690,5770,5770,5770,5770,0
|
|
20240425,155900,571304690,5770,5770,5770,5770,0
|
|
20240425,155800,571304690,5770,5770,5770,5770,0
|
|
20240425,155700,571304690,5770,5770,5770,5770,0
|
|
20240425,155600,571304690,5770,5770,5770,5770,0
|
|
20240425,155500,571304690,5770,5770,5770,5770,0
|
|
20240425,155400,571304690,5770,5770,5770,5770,0
|
|
20240425,155300,571304690,5770,5770,5770,5770,0
|
|
20240425,155200,571304690,5770,5770,5770,5770,3411
|
|
20240425,155100,571304690,5770,5770,5770,5770,0
|
|
20240425,155000,571304690,5770,5770,5770,5770,0
|
|
20240425,154900,571304690,5770,5770,5770,5770,0
|
|
20240425,154800,571304690,5770,5770,5770,5770,0
|
|
20240425,154700,571304690,5770,5770,5770,5770,0
|
|
20240425,154600,571304690,5770,5770,5770,5770,0
|
|
20240425,154500,571304690,5770,5770,5770,5770,0
|
|
20240425,154400,571304690,5770,5770,5770,5770,0
|
|
20240425,154300,571304690,5770,5770,5770,5770,0
|
|
20240425,154200,571304690,5770,5770,5770,5770,0
|
|
20240425,154100,571304690,5770,5770,5770,5770,0
|
|
20240425,154000,571304690,5770,5770,5770,5770,0
|
|
20240425,153900,571304690,5770,5770,5770,5770,0
|
|
20240425,153800,571304690,5770,5770,5770,5770,0
|
|
20240425,153700,571304690,5770,5770,5770,5770,0
|
|
20240425,153600,571304690,5770,5770,5770,5770,0
|
|
20240425,153500,571304690,5770,5770,5770,5770,0
|
|
20240425,153400,571304690,5770,5770,5770,5770,0
|
|
20240425,153300,571304690,5770,5770,5770,5770,0
|
|
20240425,153200,571304690,5770,5770,5770,5770,0
|
|
20240425,153100,571304690,5770,5770,5770,5770,0
|
|
20240425,153000,571304690,5770,5770,5770,5770,3411
|
|
20240425,152900,551623220,5780,5780,5780,5780,0
|
|
20240425,152800,551623220,5780,5780,5780,5780,0
|
|
20240425,152700,551623220,5780,5780,5780,5780,0
|
|
20240425,152600,551623220,5780,5780,5780,5780,0
|
|
20240425,152500,551623220,5780,5780,5780,5780,0
|
|
20240425,152400,551623220,5780,5780,5780,5780,0
|
|
20240425,152300,551623220,5780,5780,5780,5780,0
|
|
20240425,152200,551623220,5780,5780,5780,5780,0
|
|
20240425,152100,551623220,5780,5780,5780,5780,0
|
|
20240425,152000,551623220,5780,5780,5780,5780,0
|
|
20240425,151900,551623220,5780,5740,5780,5730,1645
|
|
20240425,151800,542189240,5750,5760,5770,5750,431
|
|
20240425,151700,539709760,5760,5760,5760,5760,69
|
|
20240425,151600,539312320,5760,5760,5760,5760,642
|
|
20240425,151500,535614400,5770,5760,5780,5760,1163
|
|
20240425,151400,528913120,5770,5760,5770,5760,456
|
|
20240425,151300,526284180,5750,5750,5750,5750,0
|
|
20240425,151200,526284180,5750,5760,5760,5740,227
|
|
20240425,151100,524977240,5760,5760,5760,5760,351
|
|
20240425,151000,522955480,5760,5750,5760,5750,246
|
|
20240425,150900,521540520,5750,5740,5750,5740,27
|
|
20240425,150800,521385520,5730,5730,5730,5730,9
|
|
20240425,150700,521333950,5720,5710,5730,5710,884
|
|
20240425,150600,516276270,5710,5720,5720,5710,598
|
|
20240425,150500,512858510,5710,5720,5720,5710,21
|
|
20240425,150400,512738400,5710,5720,5720,5710,1454
|
|
20240425,150300,504426820,5720,5720,5720,5720,4
|
|
20240425,150200,504403940,5720,5720,5720,5720,16
|
|
20240425,150100,504312420,5720,5720,5720,5720,5
|
|
20240425,150000,504283820,5710,5720,5720,5710,125
|
|
20240425,145900,503569940,5720,5720,5720,5720,200
|
|
20240425,145800,502425940,5710,5710,5710,5710,0
|
|
20240425,145700,502425940,5710,5710,5710,5710,2263
|
|
20240425,145600,489504210,5720,5720,5720,5720,2927
|
|
20240425,145500,472761770,5730,5730,5730,5730,121
|
|
20240425,145400,472068440,5730,5730,5730,5730,100
|
|
20240425,145300,471495440,5730,5730,5730,5730,0
|
|
20240425,145200,471495440,5730,5730,5730,5730,141
|
|
20240425,145100,470687510,5730,5730,5730,5730,100
|
|
20240425,145000,470114510,5730,5730,5730,5730,51
|
|
20240425,144900,469822280,5730,5730,5730,5730,2777
|
|
20240425,144800,453910070,5730,5730,5730,5730,100
|
|
20240425,144700,453337070,5750,5750,5750,5750,0
|
|
20240425,144600,453337070,5750,5740,5750,5740,82
|
|
20240425,144500,452866070,5730,5730,5730,5730,369
|
|
20240425,144400,450751700,5730,5730,5730,5730,0
|
|
20240425,144300,450751700,5730,5740,5740,5730,568
|
|
20240425,144200,447491880,5740,5750,5750,5740,87
|
|
20240425,144100,446992250,5750,5750,5750,5750,0
|
|
20240425,144000,446992250,5750,5740,5750,5740,22
|
|
20240425,143900,446865960,5740,5740,5740,5740,0
|
|
20240425,143800,446865960,5740,5740,5740,5740,8
|
|
20240425,143700,446820040,5740,5730,5740,5730,112
|
|
20240425,143600,446177860,5730,5730,5730,5730,439
|
|
20240425,143500,443662390,5730,5730,5730,5730,0
|
|
20240425,143400,443662390,5730,5730,5730,5730,349
|
|
20240425,143300,441662620,5730,5730,5730,5730,1
|
|
20240425,143200,441656890,5730,5730,5730,5730,0
|
|
20240425,143100,441656890,5730,5750,5750,5720,3326
|
|
20240425,143000,422565890,5750,5750,5750,5750,430
|
|
20240425,142900,420093390,5760,5760,5760,5760,137
|
|
20240425,142800,419304270,5770,5770,5770,5770,375
|
|
20240425,142700,417140520,5760,5760,5760,5760,0
|
|
20240425,142600,417140520,5760,5760,5760,5760,717
|
|
20240425,142500,413010600,5790,5790,5790,5790,0
|
|
20240425,142400,413010600,5790,5790,5790,5790,0
|
|
20240425,142300,413010600,5790,5790,5790,5790,2
|
|
20240425,142200,412999020,5790,5790,5790,5790,0
|
|
20240425,142100,412999020,5790,5790,5790,5790,0
|
|
20240425,142000,412999020,5790,5790,5790,5790,0
|
|
20240425,141900,412999020,5790,5790,5790,5790,0
|
|
20240425,141800,412999020,5790,5790,5790,5790,0
|
|
20240425,141700,412999020,5790,5790,5790,5790,1
|
|
20240425,141600,412993230,5780,5780,5780,5780,0
|
|
20240425,141500,412993230,5780,5780,5780,5780,10
|
|
20240425,141400,412935430,5760,5760,5760,5760,468
|
|
20240425,141300,410239750,5760,5760,5760,5760,0
|
|
20240425,141200,410239750,5760,5760,5760,5760,0
|
|
20240425,141100,410239750,5760,5760,5760,5760,1
|
|
20240425,141000,410233990,5760,5760,5760,5760,0
|
|
20240425,140900,410233990,5760,5760,5760,5760,0
|
|
20240425,140800,410233990,5760,5760,5760,5760,0
|
|
20240425,140700,410233990,5760,5760,5760,5760,0
|
|
20240425,140600,410233990,5760,5780,5780,5760,2
|
|
20240425,140500,410222450,5780,5780,5780,5780,1
|
|
20240425,140400,410216670,5790,5790,5790,5790,1
|
|
20240425,140300,410210880,5790,5780,5790,5760,558
|
|
20240425,140200,406981510,5780,5780,5780,5780,50
|
|
20240425,140100,406692510,5780,5780,5780,5780,2
|
|
20240425,140000,406680950,5780,5780,5780,5780,3
|
|
20240425,135900,406663610,5760,5760,5760,5760,0
|
|
20240425,135800,406663610,5760,5760,5760,5760,184
|
|
20240425,135700,405603770,5760,5760,5760,5760,0
|
|
20240425,135600,405603770,5760,5760,5760,5760,0
|
|
20240425,135500,405603770,5760,5760,5760,5760,0
|
|
20240425,135400,405603770,5760,5760,5760,5760,2
|
|
20240425,135300,405592250,5750,5750,5750,5750,0
|
|
20240425,135200,405592250,5750,5750,5750,5750,0
|
|
20240425,135100,405592250,5750,5770,5770,5750,300
|
|
20240425,135000,403863170,5770,5770,5770,5770,100
|
|
20240425,134900,403286170,5770,5770,5770,5770,6
|
|
20240425,134800,403251550,5780,5780,5780,5780,0
|
|
20240425,134700,403251550,5780,5780,5780,5780,840
|
|
20240425,134600,398396350,5780,5780,5780,5780,0
|
|
20240425,134500,398396350,5780,5780,5780,5780,2
|
|
20240425,134400,398384790,5750,5750,5750,5750,1000
|
|
20240425,134300,392634790,5750,5750,5750,5750,0
|
|
20240425,134200,392634790,5750,5760,5760,5750,304
|
|
20240425,134100,390886690,5760,5770,5770,5760,745
|
|
20240425,134000,386594540,5780,5780,5780,5780,20
|
|
20240425,133900,386478940,5770,5770,5770,5770,400
|
|
20240425,133800,384170940,5780,5780,5780,5780,16
|
|
20240425,133700,384078460,5770,5760,5770,5760,347
|
|
20240425,133600,382076280,5770,5770,5770,5770,0
|
|
20240425,133500,382076280,5770,5770,5770,5770,100
|
|
20240425,133400,381499280,5760,5760,5760,5760,0
|
|
20240425,133300,381499280,5760,5760,5760,5760,492
|
|
20240425,133200,378665360,5750,5750,5750,5750,0
|
|
20240425,133100,378665360,5750,5750,5750,5750,0
|
|
20240425,133000,378665360,5750,5750,5750,5750,320
|
|
20240425,132900,376825360,5760,5760,5760,5760,0
|
|
20240425,132800,376825360,5760,5760,5760,5760,0
|
|
20240425,132700,376825360,5760,5760,5760,5760,500
|
|
20240425,132600,373945360,5760,5760,5760,5760,100
|
|
20240425,132500,373369360,5770,5770,5770,5770,0
|
|
20240425,132400,373369360,5770,5770,5770,5770,0
|
|
20240425,132300,373369360,5770,5770,5770,5770,197
|
|
20240425,132200,372232670,5770,5770,5770,5770,0
|
|
20240425,132100,372232670,5770,5770,5770,5770,282
|
|
20240425,132000,370605530,5770,5770,5770,5770,3
|
|
20240425,131900,370588220,5780,5780,5780,5780,0
|
|
20240425,131800,370588220,5780,5780,5780,5780,10
|
|
20240425,131700,370530420,5780,5780,5780,5780,0
|
|
20240425,131600,370530420,5780,5780,5780,5780,0
|
|
20240425,131500,370530420,5780,5780,5780,5780,33
|
|
20240425,131400,370339680,5780,5780,5780,5780,279
|
|
20240425,131300,368727060,5780,5780,5780,5780,0
|
|
20240425,131200,368727060,5780,5790,5790,5780,918
|
|
20240425,131100,363420200,5780,5780,5780,5780,38
|
|
20240425,131000,363200560,5780,5770,5780,5770,400
|
|
20240425,130900,360888590,5780,5780,5780,5780,0
|
|
20240425,130800,360888590,5780,5780,5780,5780,173
|
|
20240425,130700,359888650,5780,5780,5780,5780,0
|
|
20240425,130600,359888650,5780,5780,5780,5780,1
|
|
20240425,130500,359882870,5760,5760,5760,5760,10
|
|
20240425,130400,359825270,5780,5780,5780,5780,0
|
|
20240425,130300,359825270,5780,5780,5780,5780,0
|
|
20240425,130200,359825270,5780,5780,5780,5780,11
|
|
20240425,130100,359761690,5780,5780,5780,5780,0
|
|
20240425,130000,359761690,5780,5770,5790,5770,1050
|
|
20240425,125900,353694310,5760,5760,5760,5760,0
|
|
20240425,125800,353694310,5760,5760,5760,5760,665
|
|
20240425,125700,349863910,5750,5750,5750,5750,0
|
|
20240425,125600,349863910,5750,5750,5750,5750,177
|
|
20240425,125500,348846160,5760,5760,5760,5760,0
|
|
20240425,125400,348846160,5760,5760,5760,5760,0
|
|
20240425,125300,348846160,5760,5760,5760,5760,1
|
|
20240425,125200,348840400,5750,5750,5750,5750,56
|
|
20240425,125100,348518400,5740,5750,5750,5740,1025
|
|
20240425,125000,342633650,5750,5740,5750,5740,24
|
|
20240425,124900,342495870,5760,5760,5760,5760,0
|
|
20240425,124800,342495870,5760,5760,5760,5760,0
|
|
20240425,124700,342495870,5760,5760,5760,5760,0
|
|
20240425,124600,342495870,5760,5760,5760,5760,2
|
|
20240425,124500,342484350,5740,5740,5740,5740,150
|
|
20240425,124400,341623350,5760,5760,5760,5760,0
|
|
20240425,124300,341623350,5760,5740,5760,5740,49
|
|
20240425,124200,341342070,5740,5740,5740,5740,0
|
|
20240425,124100,341342070,5740,5740,5740,5740,0
|
|
20240425,124000,341342070,5740,5740,5740,5740,69
|
|
20240425,123900,340946010,5740,5740,5740,5740,0
|
|
20240425,123800,340946010,5740,5740,5740,5740,0
|
|
20240425,123700,340946010,5740,5740,5740,5740,1
|
|
20240425,123600,340940270,5750,5760,5760,5750,1051
|
|
20240425,123500,334897010,5750,5750,5750,5750,0
|
|
20240425,123400,334897010,5750,5750,5750,5750,0
|
|
20240425,123300,334897010,5750,5760,5760,5750,508
|
|
20240425,123200,331975910,5760,5760,5760,5760,0
|
|
20240425,123100,331975910,5760,5760,5760,5750,878
|
|
20240425,123000,326918650,5770,5770,5770,5770,0
|
|
20240425,122900,326918650,5770,5770,5770,5770,0
|
|
20240425,122800,326918650,5770,5760,5770,5760,506
|
|
20240425,122700,324004030,5770,5770,5770,5770,0
|
|
20240425,122600,324004030,5770,5770,5770,5770,10
|
|
20240425,122500,323946330,5770,5770,5770,5770,0
|
|
20240425,122400,323946330,5770,5770,5770,5770,145
|
|
20240425,122300,323109680,5760,5760,5760,5760,800
|
|
20240425,122200,318501680,5760,5760,5760,5760,278
|
|
20240425,122100,316900400,5770,5770,5770,5770,0
|
|
20240425,122000,316900400,5770,5770,5770,5770,12
|
|
20240425,121900,316831160,5770,5760,5770,5760,2120
|
|
20240425,121800,304613960,5770,5770,5770,5770,0
|
|
20240425,121700,304613960,5770,5770,5770,5770,0
|
|
20240425,121600,304613960,5770,5770,5770,5770,6
|
|
20240425,121500,304579340,5760,5760,5760,5760,10
|
|
20240425,121400,304521740,5760,5760,5760,5760,0
|
|
20240425,121300,304521740,5760,5760,5760,5760,0
|
|
20240425,121200,304521740,5760,5760,5760,5760,370
|
|
20240425,121100,302390540,5760,5760,5760,5760,0
|
|
20240425,121000,302390540,5760,5760,5760,5750,539
|
|
20240425,120900,299286900,5750,5750,5750,5750,100
|
|
20240425,120800,298711900,5760,5760,5760,5760,1
|
|
20240425,120700,298706140,5770,5770,5770,5770,0
|
|
20240425,120600,298706140,5770,5770,5770,5770,2
|
|
20240425,120500,298694600,5770,5770,5770,5770,70
|
|
20240425,120400,298290700,5770,5770,5770,5770,0
|
|
20240425,120300,298290700,5770,5770,5770,5770,0
|
|
20240425,120200,298290700,5770,5770,5770,5770,26
|
|
20240425,120100,298140680,5750,5750,5750,5750,2
|
|
20240425,120000,298129180,5750,5750,5750,5750,20
|
|
20240425,115900,298014180,5770,5760,5770,5760,103
|
|
20240425,115800,297420370,5780,5780,5780,5780,0
|
|
20240425,115700,297420370,5780,5780,5780,5780,10
|
|
20240425,115600,297362570,5780,5760,5780,5760,23
|
|
20240425,115500,297230030,5760,5760,5760,5760,0
|
|
20240425,115400,297230030,5760,5760,5760,5760,0
|
|
20240425,115300,297230030,5760,5760,5760,5760,0
|
|
20240425,115200,297230030,5760,5760,5760,5760,0
|
|
20240425,115100,297230030,5760,5760,5760,5760,498
|
|
20240425,115000,294361550,5760,5760,5760,5760,0
|
|
20240425,114900,294361550,5760,5760,5760,5760,0
|
|
20240425,114800,294361550,5760,5760,5760,5760,0
|
|
20240425,114700,294361550,5760,5760,5760,5760,0
|
|
20240425,114600,294361550,5760,5760,5760,5760,0
|
|
20240425,114500,294361550,5760,5760,5760,5760,0
|
|
20240425,114400,294361550,5760,5760,5760,5760,0
|
|
20240425,114300,294361550,5760,5760,5760,5760,0
|
|
20240425,114200,294361550,5760,5760,5760,5760,2
|
|
20240425,114100,294350030,5770,5770,5770,5770,1
|
|
20240425,114000,294344260,5770,5770,5770,5770,3
|
|
20240425,113900,294326950,5770,5770,5770,5770,0
|
|
20240425,113800,294326950,5770,5770,5770,5770,0
|
|
20240425,113700,294326950,5770,5770,5770,5770,0
|
|
20240425,113600,294326950,5770,5740,5770,5740,2
|
|
20240425,113500,294315440,5740,5750,5750,5740,152
|
|
20240425,113400,293442730,5760,5760,5760,5760,0
|
|
20240425,113300,293442730,5760,5760,5760,5760,0
|
|
20240425,113200,293442730,5760,5760,5760,5760,20
|
|
20240425,113100,293327530,5740,5770,5770,5740,704
|
|
20240425,113000,289285670,5770,5770,5770,5770,50
|
|
20240425,112900,288997170,5770,5770,5770,5770,18
|
|
20240425,112800,288893310,5780,5780,5780,5780,0
|
|
20240425,112700,288893310,5780,5780,5780,5780,0
|
|
20240425,112600,288893310,5780,5780,5780,5780,100
|
|
20240425,112500,288315310,5780,5780,5780,5780,39
|
|
20240425,112400,288089890,5750,5750,5750,5750,174
|
|
20240425,112300,287089390,5740,5740,5740,5740,485
|
|
20240425,112200,284305490,5740,5740,5740,5740,0
|
|
20240425,112100,284305490,5740,5740,5740,5740,1
|
|
20240425,112000,284299750,5740,5740,5740,5740,300
|
|
20240425,111900,282577750,5750,5750,5750,5750,1
|
|
20240425,111800,282572000,5740,5740,5740,5740,166
|
|
20240425,111700,281619160,5740,5740,5740,5740,0
|
|
20240425,111600,281619160,5740,5740,5740,5740,510
|
|
20240425,111500,278691760,5730,5730,5730,5730,589
|
|
20240425,111400,275316790,5740,5740,5740,5740,0
|
|
20240425,111300,275316790,5740,5740,5740,5740,1
|
|
20240425,111200,275311050,5740,5740,5740,5740,633
|
|
20240425,111100,271677630,5750,5750,5750,5750,0
|
|
20240425,111000,271677630,5750,5750,5750,5750,8
|
|
20240425,110900,271631630,5750,5740,5750,5740,9
|
|
20240425,110800,271579920,5750,5740,5750,5740,21
|
|
20240425,110700,271459370,5730,5740,5740,5730,2000
|
|
20240425,110600,259987090,5740,5740,5740,5740,0
|
|
20240425,110500,259987090,5740,5750,5750,5740,2500
|
|
20240425,110400,245618140,5770,5770,5770,5770,0
|
|
20240425,110300,245618140,5770,5770,5770,5770,0
|
|
20240425,110200,245618140,5770,5750,5770,5750,52
|
|
20240425,110100,245319120,5750,5750,5750,5750,0
|
|
20240425,110000,245319120,5750,5750,5750,5750,312
|
|
20240425,105900,243525120,5750,5750,5750,5750,0
|
|
20240425,105800,243525120,5750,5750,5750,5750,50
|
|
20240425,105700,243237620,5780,5780,5780,5780,0
|
|
20240425,105600,243237620,5780,5780,5780,5780,0
|
|
20240425,105500,243237620,5780,5780,5780,5780,221
|
|
20240425,105400,241960240,5760,5760,5760,5760,0
|
|
20240425,105300,241960240,5760,5760,5760,5760,700
|
|
20240425,105200,237928240,5750,5770,5770,5750,1603
|
|
20240425,105100,228692480,5780,5780,5780,5780,0
|
|
20240425,105000,228692480,5780,5780,5780,5780,0
|
|
20240425,104900,228692480,5780,5780,5780,5780,0
|
|
20240425,104800,228692480,5780,5780,5780,5780,14
|
|
20240425,104700,228611560,5780,5780,5780,5780,0
|
|
20240425,104600,228611560,5780,5780,5780,5780,0
|
|
20240425,104500,228611560,5780,5780,5780,5780,0
|
|
20240425,104400,228611560,5780,5780,5780,5780,14
|
|
20240425,104300,228530640,5780,5760,5780,5750,253
|
|
20240425,104200,227073660,5780,5780,5780,5780,0
|
|
20240425,104100,227073660,5780,5780,5780,5780,0
|
|
20240425,104000,227073660,5780,5780,5780,5780,0
|
|
20240425,103900,227073660,5780,5780,5780,5780,0
|
|
20240425,103800,227073660,5780,5780,5780,5780,0
|
|
20240425,103700,227073660,5780,5780,5780,5780,0
|
|
20240425,103600,227073660,5780,5780,5780,5780,0
|
|
20240425,103500,227073660,5780,5780,5780,5780,0
|
|
20240425,103400,227073660,5780,5780,5780,5780,2
|
|
20240425,103300,227062100,5780,5780,5780,5780,0
|
|
20240425,103200,227062100,5780,5750,5780,5750,71
|
|
20240425,103100,226653760,5750,5750,5750,5750,17
|
|
20240425,103000,226556010,5780,5780,5780,5780,21
|
|
20240425,102900,226434630,5750,5750,5750,5750,10
|
|
20240425,102800,226377130,5750,5760,5760,5750,400
|
|
20240425,102700,224077080,5770,5770,5770,5770,101
|
|
20240425,102600,223494310,5760,5770,5770,5760,12
|
|
20240425,102500,223425180,5750,5760,5760,5750,281
|
|
20240425,102400,221808620,5760,5750,5760,5750,39
|
|
20240425,102300,221584150,5750,5750,5750,5750,482
|
|
20240425,102200,218812650,5750,5760,5760,5750,1193
|
|
20240425,102100,211943070,5760,5760,5760,5760,0
|
|
20240425,102000,211943070,5760,5760,5760,5760,10
|
|
20240425,101900,211885470,5760,5760,5760,5760,140
|
|
20240425,101800,211079070,5770,5770,5770,5770,1
|
|
20240425,101700,211073300,5760,5770,5770,5760,575
|
|
20240425,101600,207761100,5770,5770,5770,5770,1248
|
|
20240425,101500,200560140,5780,5790,5790,5780,2
|
|
20240425,101400,200548570,5790,5790,5790,5790,153
|
|
20240425,101300,199662700,5790,5790,5790,5790,101
|
|
20240425,101200,199077910,5770,5790,5790,5770,218
|
|
20240425,101100,197820030,5770,5770,5780,5770,79
|
|
20240425,101000,197364000,5780,5780,5780,5780,590
|
|
20240425,100900,193953800,5780,5780,5780,5780,21
|
|
20240425,100800,193832420,5780,5780,5780,5780,0
|
|
20240425,100700,193832420,5780,5780,5780,5770,1726
|
|
20240425,100600,183859950,5790,5790,5790,5790,1
|
|
20240425,100500,183854160,5780,5780,5780,5780,10
|
|
20240425,100400,183796360,5780,5780,5780,5780,0
|
|
20240425,100300,183796360,5780,5790,5790,5780,192
|
|
20240425,100200,182684780,5800,5800,5800,5800,1
|
|
20240425,100100,182678980,5800,5790,5800,5790,105
|
|
20240425,100000,182071020,5790,5800,5800,5790,2029
|
|
20240425,095900,170323100,5800,5800,5800,5800,50
|
|
20240425,095800,170033100,5800,5800,5800,5800,2
|
|
20240425,095700,170021500,5800,5800,5800,5800,30
|
|
20240425,095600,169847500,5800,5800,5800,5800,104
|
|
20240425,095500,169244300,5800,5810,5810,5800,597
|
|
20240425,095400,165781480,5810,5810,5810,5810,1
|
|
20240425,095300,165775670,5810,5800,5810,5800,159
|
|
20240425,095200,164853460,5800,5810,5810,5800,81
|
|
20240425,095100,164383030,5810,5810,5810,5810,2
|
|
20240425,095000,164371410,5810,5790,5810,5790,475
|
|
20240425,094900,161612720,5810,5810,5810,5810,136
|
|
20240425,094800,160822560,5810,5810,5810,5810,0
|
|
20240425,094700,160822560,5810,5810,5810,5810,10
|
|
20240425,094600,160764460,5800,5810,5810,5800,422
|
|
20240425,094500,158315820,5810,5770,5810,5770,1739
|
|
20240425,094400,148264850,5770,5770,5770,5770,0
|
|
20240425,094300,148264850,5770,5770,5770,5770,931
|
|
20240425,094200,142892980,5770,5770,5770,5770,4
|
|
20240425,094100,142869900,5770,5770,5770,5770,6
|
|
20240425,094000,142835280,5760,5760,5760,5760,500
|
|
20240425,093900,139955280,5770,5770,5770,5770,14
|
|
20240425,093800,139874500,5750,5750,5750,5750,7
|
|
20240425,093700,139834250,5750,5770,5770,5750,32
|
|
20240425,093600,139650140,5750,5750,5750,5750,265
|
|
20240425,093500,138126390,5750,5760,5760,5750,124
|
|
20240425,093400,137412520,5770,5770,5770,5770,1
|
|
20240425,093300,137406750,5760,5760,5760,5750,285
|
|
20240425,093200,135765880,5770,5770,5770,5770,10
|
|
20240425,093100,135708180,5760,5760,5760,5760,116
|
|
20240425,093000,135040020,5760,5760,5760,5760,500
|
|
20240425,092900,132160020,5760,5760,5760,5760,140
|
|
20240425,092800,131353620,5770,5760,5780,5760,63
|
|
20240425,092700,130989690,5760,5770,5770,5760,337
|
|
20240425,092600,129048060,5760,5760,5760,5760,196
|
|
20240425,092500,127919100,5770,5770,5770,5770,43
|
|
20240425,092400,127670990,5770,5770,5770,5770,209
|
|
20240425,092300,126465060,5770,5780,5780,5770,416
|
|
20240425,092200,124064730,5790,5790,5790,5790,0
|
|
20240425,092100,124064730,5790,5790,5790,5790,17
|
|
20240425,092000,123966300,5790,5780,5790,5780,100
|
|
20240425,091900,123387450,5760,5770,5770,5760,209
|
|
20240425,091800,122183030,5780,5780,5780,5780,0
|
|
20240425,091700,122183030,5780,5780,5780,5780,11
|
|
20240425,091600,122119450,5790,5770,5800,5770,103
|
|
20240425,091500,121522090,5770,5810,5810,5770,235
|
|
20240425,091400,120166020,5810,5790,5810,5790,344
|
|
20240425,091300,118170460,5770,5770,5770,5770,5
|
|
20240425,091200,118141610,5780,5780,5780,5780,6
|
|
20240425,091100,118106930,5770,5740,5770,5730,428
|
|
20240425,091000,115653990,5730,5730,5730,5730,70
|
|
20240425,090900,115252890,5720,5720,5720,5720,177
|
|
20240425,090800,114240450,5720,5730,5730,5720,2733
|
|
20240425,090700,98592690,5740,5740,5750,5740,1219
|
|
20240425,090600,91590630,5740,5760,5770,5740,2411
|
|
20240425,090500,77735440,5770,5760,5770,5760,1000
|
|
20240425,090400,71965840,5760,5770,5770,5760,246
|
|
20240425,090300,70547420,5770,5790,5790,5770,814
|
|
20240425,090200,65842510,5800,5800,5820,5790,3449
|
|
20240425,090100,45838150,5820,5790,5830,5790,2112
|
|
20240425,090000,33582630,5780,5710,5780,5710,5872
|