643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,194000,1708018000,2640,2640,2640,2640,11736
|
|
20240425,193900,1708018000,2640,2640,2640,2640,0
|
|
20240425,193800,1708018000,2640,2640,2640,2640,0
|
|
20240425,193700,1708018000,2640,2640,2640,2640,0
|
|
20240425,193600,1708018000,2640,2640,2640,2640,0
|
|
20240425,193500,1708018000,2640,2640,2640,2640,0
|
|
20240425,193400,1708018000,2640,2640,2640,2640,0
|
|
20240425,193300,1708018000,2640,2640,2640,2640,0
|
|
20240425,193200,1708018000,2640,2640,2640,2640,0
|
|
20240425,193100,1708018000,2640,2640,2640,2640,0
|
|
20240425,193000,1708018000,2640,2640,2640,2640,0
|
|
20240425,192900,1708018000,2640,2640,2640,2640,0
|
|
20240425,192800,1708018000,2640,2640,2640,2640,0
|
|
20240425,192700,1708018000,2640,2640,2640,2640,0
|
|
20240425,192600,1708018000,2640,2640,2640,2640,0
|
|
20240425,192500,1708018000,2640,2640,2640,2640,0
|
|
20240425,192400,1708018000,2640,2640,2640,2640,0
|
|
20240425,192300,1708018000,2640,2640,2640,2640,0
|
|
20240425,192200,1708018000,2640,2640,2640,2640,0
|
|
20240425,192100,1708018000,2640,2640,2640,2640,0
|
|
20240425,192000,1708018000,2640,2640,2640,2640,0
|
|
20240425,191900,1708018000,2640,2640,2640,2640,0
|
|
20240425,191800,1708018000,2640,2640,2640,2640,0
|
|
20240425,191700,1708018000,2640,2640,2640,2640,0
|
|
20240425,191600,1708018000,2640,2640,2640,2640,0
|
|
20240425,191500,1708018000,2640,2640,2640,2640,0
|
|
20240425,191400,1708018000,2640,2640,2640,2640,0
|
|
20240425,191300,1708018000,2640,2640,2640,2640,0
|
|
20240425,191200,1708018000,2640,2640,2640,2640,0
|
|
20240425,191100,1708018000,2640,2640,2640,2640,0
|
|
20240425,191000,1708018000,2640,2640,2640,2640,11736
|
|
20240425,190900,1708018000,2640,2640,2640,2640,0
|
|
20240425,190800,1708018000,2640,2640,2640,2640,0
|
|
20240425,190700,1708018000,2640,2640,2640,2640,0
|
|
20240425,190600,1708018000,2640,2640,2640,2640,0
|
|
20240425,190500,1708018000,2640,2640,2640,2640,0
|
|
20240425,190400,1708018000,2640,2640,2640,2640,0
|
|
20240425,190300,1708018000,2640,2640,2640,2640,0
|
|
20240425,190200,1708018000,2640,2640,2640,2640,0
|
|
20240425,190100,1708018000,2640,2640,2640,2640,0
|
|
20240425,190000,1708018000,2640,2640,2640,2640,0
|
|
20240425,185900,1708018000,2640,2640,2640,2640,0
|
|
20240425,185800,1708018000,2640,2640,2640,2640,0
|
|
20240425,185700,1708018000,2640,2640,2640,2640,0
|
|
20240425,185600,1708018000,2640,2640,2640,2640,0
|
|
20240425,185500,1708018000,2640,2640,2640,2640,0
|
|
20240425,185400,1708018000,2640,2640,2640,2640,0
|
|
20240425,185300,1708018000,2640,2640,2640,2640,0
|
|
20240425,185200,1708018000,2640,2640,2640,2640,0
|
|
20240425,185100,1708018000,2640,2640,2640,2640,0
|
|
20240425,185000,1708018000,2640,2640,2640,2640,0
|
|
20240425,184900,1708018000,2640,2640,2640,2640,0
|
|
20240425,184800,1708018000,2640,2640,2640,2640,0
|
|
20240425,184700,1708018000,2640,2640,2640,2640,0
|
|
20240425,184600,1708018000,2640,2640,2640,2640,0
|
|
20240425,184500,1708018000,2640,2640,2640,2640,0
|
|
20240425,184400,1708018000,2640,2640,2640,2640,0
|
|
20240425,184300,1708018000,2640,2640,2640,2640,0
|
|
20240425,184200,1708018000,2640,2640,2640,2640,0
|
|
20240425,184100,1708018000,2640,2640,2640,2640,0
|
|
20240425,184000,1708018000,2640,2640,2640,2640,11736
|
|
20240425,183900,1708018000,2640,2640,2640,2640,0
|
|
20240425,183800,1708018000,2640,2640,2640,2640,0
|
|
20240425,183700,1708018000,2640,2640,2640,2640,0
|
|
20240425,183600,1708018000,2640,2640,2640,2640,0
|
|
20240425,183500,1708018000,2640,2640,2640,2640,0
|
|
20240425,183400,1708018000,2640,2640,2640,2640,0
|
|
20240425,183300,1708018000,2640,2640,2640,2640,0
|
|
20240425,183200,1708018000,2640,2640,2640,2640,0
|
|
20240425,183100,1708018000,2640,2640,2640,2640,0
|
|
20240425,183000,1708018000,2640,2640,2640,2640,0
|
|
20240425,182900,1708018000,2640,2640,2640,2640,0
|
|
20240425,182800,1708018000,2640,2640,2640,2640,0
|
|
20240425,182700,1708018000,2640,2640,2640,2640,0
|
|
20240425,182600,1708018000,2640,2640,2640,2640,0
|
|
20240425,182500,1708018000,2640,2640,2640,2640,0
|
|
20240425,182400,1708018000,2640,2640,2640,2640,0
|
|
20240425,182300,1708018000,2640,2640,2640,2640,0
|
|
20240425,182200,1708018000,2640,2640,2640,2640,0
|
|
20240425,182100,1708018000,2640,2640,2640,2640,0
|
|
20240425,182000,1708018000,2640,2640,2640,2640,0
|
|
20240425,181900,1708018000,2640,2640,2640,2640,0
|
|
20240425,181800,1708018000,2640,2640,2640,2640,0
|
|
20240425,181700,1708018000,2640,2640,2640,2640,0
|
|
20240425,181600,1708018000,2640,2640,2640,2640,0
|
|
20240425,181500,1708018000,2640,2640,2640,2640,0
|
|
20240425,181400,1708018000,2640,2640,2640,2640,0
|
|
20240425,181300,1708018000,2640,2640,2640,2640,0
|
|
20240425,181200,1708018000,2640,2640,2640,2640,0
|
|
20240425,181100,1708018000,2640,2640,2640,2640,0
|
|
20240425,181000,1708018000,2640,2640,2640,2640,11736
|
|
20240425,180900,1708018000,2640,2640,2640,2640,0
|
|
20240425,180800,1708018000,2640,2640,2640,2640,0
|
|
20240425,180700,1708018000,2640,2640,2640,2640,0
|
|
20240425,180600,1708018000,2640,2640,2640,2640,0
|
|
20240425,180500,1708018000,2640,2640,2640,2640,0
|
|
20240425,180400,1708018000,2640,2640,2640,2640,0
|
|
20240425,180300,1708018000,2640,2640,2640,2640,0
|
|
20240425,180200,1708018000,2640,2640,2640,2640,0
|
|
20240425,180100,1708018000,2640,2640,2640,2640,0
|
|
20240425,180000,1708018000,2640,2640,2640,2640,0
|
|
20240425,175900,1708018000,2640,2640,2640,2640,0
|
|
20240425,175800,1708018000,2640,2640,2640,2640,0
|
|
20240425,175700,1708018000,2640,2640,2640,2640,0
|
|
20240425,175600,1708018000,2640,2640,2640,2640,0
|
|
20240425,175500,1708018000,2640,2640,2640,2640,0
|
|
20240425,175400,1708018000,2640,2640,2640,2640,0
|
|
20240425,175300,1708018000,2640,2640,2640,2640,0
|
|
20240425,175200,1708018000,2640,2640,2640,2640,0
|
|
20240425,175100,1708018000,2640,2640,2640,2640,0
|
|
20240425,175000,1708018000,2640,2640,2640,2640,0
|
|
20240425,174900,1708018000,2640,2640,2640,2640,0
|
|
20240425,174800,1708018000,2640,2640,2640,2640,0
|
|
20240425,174700,1708018000,2640,2640,2640,2640,0
|
|
20240425,174600,1708018000,2640,2640,2640,2640,0
|
|
20240425,174500,1708018000,2640,2640,2640,2640,0
|
|
20240425,174400,1708018000,2640,2640,2640,2640,0
|
|
20240425,174300,1708018000,2640,2640,2640,2640,0
|
|
20240425,174200,1708018000,2640,2640,2640,2640,0
|
|
20240425,174100,1708018000,2640,2640,2640,2640,0
|
|
20240425,174000,1708018000,2640,2640,2640,2640,11736
|
|
20240425,173900,1708018000,2640,2640,2640,2640,0
|
|
20240425,173800,1708018000,2640,2640,2640,2640,0
|
|
20240425,173700,1708018000,2640,2640,2640,2640,0
|
|
20240425,173600,1708018000,2640,2640,2640,2640,0
|
|
20240425,173500,1708018000,2640,2640,2640,2640,0
|
|
20240425,173400,1708018000,2640,2640,2640,2640,0
|
|
20240425,173300,1708018000,2640,2640,2640,2640,0
|
|
20240425,173200,1708018000,2640,2640,2640,2640,0
|
|
20240425,173100,1708018000,2640,2640,2640,2640,0
|
|
20240425,173000,1708018000,2640,2640,2640,2640,0
|
|
20240425,172900,1708018000,2640,2640,2640,2640,0
|
|
20240425,172800,1708018000,2640,2640,2640,2640,0
|
|
20240425,172700,1708018000,2640,2640,2640,2640,0
|
|
20240425,172600,1708018000,2640,2640,2640,2640,0
|
|
20240425,172500,1708018000,2640,2640,2640,2640,0
|
|
20240425,172400,1708018000,2640,2640,2640,2640,0
|
|
20240425,172300,1708018000,2640,2640,2640,2640,0
|
|
20240425,172200,1708018000,2640,2640,2640,2640,0
|
|
20240425,172100,1708018000,2640,2640,2640,2640,0
|
|
20240425,172000,1708018000,2640,2640,2640,2640,0
|
|
20240425,171900,1708018000,2640,2640,2640,2640,0
|
|
20240425,171800,1708018000,2640,2640,2640,2640,0
|
|
20240425,171700,1708018000,2640,2640,2640,2640,0
|
|
20240425,171600,1708018000,2640,2640,2640,2640,0
|
|
20240425,171500,1708018000,2640,2640,2640,2640,0
|
|
20240425,171400,1708018000,2640,2640,2640,2640,0
|
|
20240425,171300,1708018000,2640,2640,2640,2640,0
|
|
20240425,171200,1708018000,2640,2640,2640,2640,0
|
|
20240425,171100,1708018000,2640,2640,2640,2640,0
|
|
20240425,171000,1708018000,2640,2640,2640,2640,11736
|
|
20240425,170900,1708018000,2640,2640,2640,2640,0
|
|
20240425,170800,1708018000,2640,2640,2640,2640,0
|
|
20240425,170700,1708018000,2640,2640,2640,2640,0
|
|
20240425,170600,1708018000,2640,2640,2640,2640,0
|
|
20240425,170500,1708018000,2640,2640,2640,2640,0
|
|
20240425,170400,1708018000,2640,2640,2640,2640,0
|
|
20240425,170300,1708018000,2640,2640,2640,2640,0
|
|
20240425,170200,1708018000,2640,2640,2640,2640,0
|
|
20240425,170100,1708018000,2640,2640,2640,2640,0
|
|
20240425,170000,1708018000,2640,2640,2640,2640,0
|
|
20240425,165900,1708018000,2640,2640,2640,2640,0
|
|
20240425,165800,1708018000,2640,2640,2640,2640,0
|
|
20240425,165700,1708018000,2640,2640,2640,2640,0
|
|
20240425,165600,1708018000,2640,2640,2640,2640,0
|
|
20240425,165500,1708018000,2640,2640,2640,2640,0
|
|
20240425,165400,1708018000,2640,2640,2640,2640,0
|
|
20240425,165300,1708018000,2640,2640,2640,2640,0
|
|
20240425,165200,1708018000,2640,2640,2640,2640,0
|
|
20240425,165100,1708018000,2640,2640,2640,2640,0
|
|
20240425,165000,1708018000,2640,2640,2640,2640,0
|
|
20240425,164900,1708018000,2640,2640,2640,2640,0
|
|
20240425,164800,1708018000,2640,2640,2640,2640,0
|
|
20240425,164700,1708018000,2640,2640,2640,2640,0
|
|
20240425,164600,1708018000,2640,2640,2640,2640,0
|
|
20240425,164500,1708018000,2640,2640,2640,2640,0
|
|
20240425,164400,1708018000,2640,2640,2640,2640,0
|
|
20240425,164300,1708018000,2640,2640,2640,2640,0
|
|
20240425,164200,1708018000,2640,2640,2640,2640,0
|
|
20240425,164100,1708018000,2640,2640,2640,2640,0
|
|
20240425,164000,1708018000,2640,2640,2640,2640,11736
|
|
20240425,163900,1708018000,2640,2640,2640,2640,0
|
|
20240425,163800,1708018000,2640,2640,2640,2640,0
|
|
20240425,163700,1708018000,2640,2640,2640,2640,0
|
|
20240425,163600,1708018000,2640,2640,2640,2640,0
|
|
20240425,163500,1708018000,2640,2640,2640,2640,0
|
|
20240425,163400,1708018000,2640,2640,2640,2640,0
|
|
20240425,163300,1708018000,2640,2640,2640,2640,0
|
|
20240425,163200,1708018000,2640,2640,2640,2640,0
|
|
20240425,163100,1708018000,2640,2640,2640,2640,0
|
|
20240425,163000,1708018000,2640,2640,2640,2640,0
|
|
20240425,162900,1708018000,2640,2640,2640,2640,0
|
|
20240425,162800,1708018000,2640,2640,2640,2640,0
|
|
20240425,162700,1708018000,2640,2640,2640,2640,0
|
|
20240425,162600,1708018000,2640,2640,2640,2640,0
|
|
20240425,162500,1708018000,2640,2640,2640,2640,0
|
|
20240425,162400,1708018000,2640,2640,2640,2640,0
|
|
20240425,162300,1708018000,2640,2640,2640,2640,0
|
|
20240425,162200,1708018000,2640,2640,2640,2640,0
|
|
20240425,162100,1708018000,2640,2640,2640,2640,0
|
|
20240425,162000,1708018000,2640,2640,2640,2640,0
|
|
20240425,161900,1708018000,2640,2640,2640,2640,0
|
|
20240425,161800,1708018000,2640,2640,2640,2640,0
|
|
20240425,161700,1708018000,2640,2640,2640,2640,0
|
|
20240425,161600,1708018000,2640,2640,2640,2640,0
|
|
20240425,161500,1708018000,2640,2640,2640,2640,0
|
|
20240425,161400,1708018000,2640,2640,2640,2640,0
|
|
20240425,161300,1708018000,2640,2640,2640,2640,0
|
|
20240425,161200,1708018000,2640,2640,2640,2640,0
|
|
20240425,161100,1708018000,2640,2640,2640,2640,0
|
|
20240425,161000,1708018000,2640,2640,2640,2640,11736
|
|
20240425,160900,1708018000,2640,2640,2640,2640,0
|
|
20240425,160800,1708018000,2640,2640,2640,2640,0
|
|
20240425,160700,1708018000,2640,2640,2640,2640,0
|
|
20240425,160600,1708018000,2640,2640,2640,2640,0
|
|
20240425,160500,1708018000,2640,2640,2640,2640,0
|
|
20240425,160400,1708018000,2640,2640,2640,2640,0
|
|
20240425,160300,1708018000,2640,2640,2640,2640,0
|
|
20240425,160200,1708018000,2640,2640,2640,2640,0
|
|
20240425,160100,1708018000,2640,2640,2640,2640,0
|
|
20240425,160000,1708018000,2640,2640,2640,2640,0
|
|
20240425,155900,1708018000,2640,2640,2640,2640,0
|
|
20240425,155800,1708018000,2640,2640,2640,2640,0
|
|
20240425,155700,1708018000,2640,2640,2640,2640,0
|
|
20240425,155600,1708018000,2640,2640,2640,2640,0
|
|
20240425,155500,1708018000,2640,2640,2640,2640,0
|
|
20240425,155400,1708018000,2640,2640,2640,2640,0
|
|
20240425,155300,1708018000,2640,2640,2640,2640,0
|
|
20240425,155200,1708018000,2640,2640,2640,2640,0
|
|
20240425,155100,1708018000,2640,2640,2640,2640,0
|
|
20240425,155000,1708018000,2640,2640,2640,2640,0
|
|
20240425,154900,1708018000,2640,2640,2640,2640,0
|
|
20240425,154800,1708018000,2640,2640,2640,2640,0
|
|
20240425,154700,1708018000,2640,2640,2640,2640,0
|
|
20240425,154600,1708018000,2640,2640,2640,2640,0
|
|
20240425,154500,1708018000,2640,2640,2640,2640,0
|
|
20240425,154400,1708018000,2640,2640,2640,2640,0
|
|
20240425,154300,1708018000,2640,2640,2640,2640,0
|
|
20240425,154200,1708018000,2640,2640,2640,2640,0
|
|
20240425,154100,1708018000,2640,2640,2640,2640,0
|
|
20240425,154000,1708018000,2640,2640,2640,2640,11736
|
|
20240425,153900,1708018000,2640,2640,2640,2640,0
|
|
20240425,153800,1708018000,2640,2640,2640,2640,0
|
|
20240425,153700,1708018000,2640,2640,2640,2640,0
|
|
20240425,153600,1708018000,2640,2640,2640,2640,0
|
|
20240425,153500,1708018000,2640,2640,2640,2640,0
|
|
20240425,153400,1708018000,2640,2640,2640,2640,0
|
|
20240425,153300,1708018000,2640,2640,2640,2640,0
|
|
20240425,153200,1708018000,2640,2640,2640,2640,0
|
|
20240425,153100,1708018000,2640,2640,2640,2640,0
|
|
20240425,153000,1708018000,2640,2640,2640,2640,11736
|
|
20240425,152900,1677034960,2650,2650,2650,2650,0
|
|
20240425,152800,1677034960,2650,2650,2650,2650,0
|
|
20240425,152700,1677034960,2650,2650,2650,2650,0
|
|
20240425,152600,1677034960,2650,2650,2650,2650,0
|
|
20240425,152500,1677034960,2650,2650,2650,2650,0
|
|
20240425,152400,1677034960,2650,2650,2650,2650,0
|
|
20240425,152300,1677034960,2650,2650,2650,2650,0
|
|
20240425,152200,1677034960,2650,2650,2650,2650,0
|
|
20240425,152100,1677034960,2650,2650,2650,2650,0
|
|
20240425,152000,1677034960,2650,2650,2650,2650,0
|
|
20240425,151900,1677034960,2650,2645,2650,2645,5661
|
|
20240425,151800,1662060395,2645,2650,2650,2645,5797
|
|
20240425,151700,1646724955,2650,2650,2650,2650,204
|
|
20240425,151600,1646184355,2650,2650,2650,2640,1620
|
|
20240425,151500,1641897670,2645,2650,2650,2645,3103
|
|
20240425,151400,1633687235,2645,2645,2650,2645,1007
|
|
20240425,151300,1631021850,2650,2645,2650,2645,4225
|
|
20240425,151200,1619846260,2645,2650,2650,2645,4158
|
|
20240425,151100,1608848225,2645,2650,2650,2645,781
|
|
20240425,151000,1606782125,2650,2650,2650,2645,3061
|
|
20240425,150900,1598684030,2650,2650,2650,2645,2399
|
|
20240425,150800,1592332590,2650,2650,2650,2645,727
|
|
20240425,150700,1590409465,2650,2650,2655,2650,410
|
|
20240425,150600,1589321945,2650,2650,2655,2650,2429
|
|
20240425,150500,1582884985,2650,2650,2650,2650,3175
|
|
20240425,150400,1574471235,2650,2650,2650,2645,6278
|
|
20240425,150300,1557838945,2655,2650,2655,2650,652
|
|
20240425,150200,1556111140,2650,2650,2650,2650,1695
|
|
20240425,150100,1551619390,2650,2655,2655,2650,347
|
|
20240425,150000,1550699635,2650,2655,2655,2650,36
|
|
20240425,145900,1550604080,2655,2655,2655,2650,525
|
|
20240425,145800,1549211455,2655,2655,2655,2650,24
|
|
20240425,145700,1549147785,2650,2655,2655,2650,4500
|
|
20240425,145600,1537222665,2655,2655,2655,2655,20
|
|
20240425,145500,1537169565,2655,2655,2655,2650,1145
|
|
20240425,145400,1534129740,2655,2655,2655,2650,2117
|
|
20240425,145300,1528519665,2655,2655,2655,2650,2922
|
|
20240425,145200,1520775165,2655,2650,2655,2650,1792
|
|
20240425,145100,1516022405,2655,2650,2655,2650,3
|
|
20240425,145000,1516014450,2650,2655,2655,2650,563
|
|
20240425,144900,1514522385,2655,2655,2655,2650,202
|
|
20240425,144800,1513986275,2655,2650,2655,2650,115
|
|
20240425,144700,1513681165,2655,2650,2655,2650,155
|
|
20240425,144600,1513270140,2655,2650,2655,2650,5770
|
|
20240425,144500,1497979130,2650,2650,2650,2650,11000
|
|
20240425,144400,1468829130,2655,2655,2655,2655,0
|
|
20240425,144300,1468829130,2655,2655,2655,2655,0
|
|
20240425,144200,1468829130,2655,2655,2655,2655,1
|
|
20240425,144100,1468826475,2650,2650,2655,2650,938
|
|
20240425,144000,1466340760,2650,2650,2650,2650,1711
|
|
20240425,143900,1461806610,2650,2655,2655,2650,1695
|
|
20240425,143800,1457313285,2655,2655,2655,2655,0
|
|
20240425,143700,1457313285,2655,2650,2655,2650,1389
|
|
20240425,143600,1453632405,2655,2655,2655,2655,131
|
|
20240425,143500,1453284600,2655,2650,2655,2650,120
|
|
20240425,143400,1452966500,2650,2650,2650,2650,81
|
|
20240425,143300,1452751850,2650,2655,2655,2650,455
|
|
20240425,143200,1451545905,2655,2655,2655,2650,3718
|
|
20240425,143100,1441693180,2650,2650,2650,2650,0
|
|
20240425,143000,1441693180,2650,2655,2655,2650,437
|
|
20240425,142900,1440535125,2655,2650,2655,2650,394
|
|
20240425,142800,1439490525,2655,2655,2655,2655,4
|
|
20240425,142700,1439479905,2650,2650,2650,2650,577
|
|
20240425,142600,1437950855,2650,2650,2650,2650,1200
|
|
20240425,142500,1434770855,2650,2650,2650,2650,66
|
|
20240425,142400,1434595955,2655,2655,2655,2655,45
|
|
20240425,142300,1434476480,2655,2650,2655,2650,1117
|
|
20240425,142200,1431516420,2655,2650,2655,2650,1229
|
|
20240425,142100,1428259560,2650,2650,2650,2650,1726
|
|
20240425,142000,1423685660,2650,2655,2655,2650,1595
|
|
20240425,141900,1419458860,2655,2655,2655,2650,1061
|
|
20240425,141800,1416646905,2650,2650,2655,2650,1297
|
|
20240425,141700,1413209850,2655,2650,2660,2650,233
|
|
20240425,141600,1412592065,2650,2655,2660,2650,4056
|
|
20240425,141500,1401839510,2655,2655,2655,2650,4296
|
|
20240425,141400,1390454630,2655,2655,2655,2655,5
|
|
20240425,141300,1390441355,2650,2655,2655,2650,203
|
|
20240425,141200,1389903390,2650,2655,2655,2650,7400
|
|
20240425,141100,1370290320,2655,2655,2655,2655,100
|
|
20240425,141000,1370024820,2660,2655,2660,2655,8
|
|
20240425,140900,1370003575,2660,2660,2660,2660,100
|
|
20240425,140800,1369737575,2660,2655,2660,2655,395
|
|
20240425,140700,1368688645,2655,2655,2660,2655,111
|
|
20240425,140600,1368393935,2655,2660,2660,2655,243
|
|
20240425,140500,1367748760,2660,2660,2660,2655,516
|
|
20240425,140400,1366378700,2655,2650,2660,2650,290
|
|
20240425,140300,1365608765,2650,2650,2650,2650,575
|
|
20240425,140200,1364085015,2650,2655,2660,2650,2186
|
|
20240425,140100,1358288650,2660,2660,2660,2650,456
|
|
20240425,140000,1357075950,2660,2655,2660,2655,876
|
|
20240425,135900,1354747535,2655,2655,2655,2650,89
|
|
20240425,135800,1354511430,2650,2660,2660,2650,979
|
|
20240425,135700,1351915700,2650,2650,2650,2650,0
|
|
20240425,135600,1351915700,2650,2655,2655,2650,9552
|
|
20240425,135500,1326593280,2655,2655,2655,2655,0
|
|
20240425,135400,1326593280,2655,2655,2655,2655,1010
|
|
20240425,135300,1323911730,2655,2660,2660,2655,501
|
|
20240425,135200,1322579415,2660,2660,2660,2660,5
|
|
20240425,135100,1322566115,2660,2660,2660,2660,450
|
|
20240425,135000,1321369115,2655,2655,2655,2655,0
|
|
20240425,134900,1321369115,2655,2660,2660,2655,2439
|
|
20240425,134800,1314893070,2665,2665,2665,2665,300
|
|
20240425,134700,1314093570,2665,2665,2665,2665,0
|
|
20240425,134600,1314093570,2665,2660,2665,2660,492
|
|
20240425,134500,1312784845,2660,2660,2660,2660,110
|
|
20240425,134400,1312492245,2655,2660,2660,2655,1300
|
|
20240425,134300,1309038245,2660,2660,2660,2660,1
|
|
20240425,134200,1309035585,2660,2655,2660,2655,172
|
|
20240425,134100,1308578915,2655,2660,2660,2655,6300
|
|
20240425,134000,1291845340,2665,2665,2665,2665,1002
|
|
20240425,133900,1289175010,2660,2660,2660,2660,0
|
|
20240425,133800,1289175010,2660,2660,2660,2660,100
|
|
20240425,133700,1288909010,2660,2665,2665,2660,434
|
|
20240425,133600,1287754470,2665,2665,2665,2665,4
|
|
20240425,133500,1287743810,2665,2665,2665,2665,1
|
|
20240425,133400,1287741145,2660,2660,2660,2660,1445
|
|
20240425,133300,1283897445,2665,2660,2665,2660,120
|
|
20240425,133200,1283578230,2665,2665,2665,2665,0
|
|
20240425,133100,1283578230,2665,2665,2665,2665,136
|
|
20240425,133000,1283215790,2660,2655,2660,2655,1197
|
|
20240425,132900,1280036900,2660,2660,2660,2660,2001
|
|
20240425,132800,1274714240,2660,2660,2665,2660,3566
|
|
20240425,132700,1265228325,2660,2660,2660,2660,675
|
|
20240425,132600,1263432825,2660,2660,2660,2660,451
|
|
20240425,132500,1262233165,2660,2660,2665,2660,6677
|
|
20240425,132400,1244470595,2665,2665,2665,2665,739
|
|
20240425,132300,1242501160,2660,2665,2665,2660,1640
|
|
20240425,132200,1238131060,2665,2665,2665,2665,130
|
|
20240425,132100,1237784610,2660,2665,2665,2660,2110
|
|
20240425,132000,1232165460,2665,2665,2665,2665,97
|
|
20240425,131900,1231906955,2660,2660,2660,2660,895
|
|
20240425,131800,1229526255,2660,2660,2660,2660,249
|
|
20240425,131700,1228863915,2665,2665,2665,2665,100
|
|
20240425,131600,1228597415,2660,2660,2660,2660,151
|
|
20240425,131500,1228195755,2660,2660,2665,2660,244
|
|
20240425,131400,1227546705,2665,2665,2665,2665,4
|
|
20240425,131300,1227536045,2665,2665,2665,2665,422
|
|
20240425,131200,1226411415,2665,2665,2665,2665,1001
|
|
20240425,131100,1223743750,2665,2665,2665,2665,6
|
|
20240425,131000,1223727760,2665,2665,2665,2665,5
|
|
20240425,130900,1223714435,2665,2665,2665,2665,100
|
|
20240425,130800,1223447935,2665,2665,2665,2665,0
|
|
20240425,130700,1223447935,2665,2665,2665,2665,0
|
|
20240425,130600,1223447935,2665,2665,2665,2665,0
|
|
20240425,130500,1223447935,2665,2660,2665,2660,477
|
|
20240425,130400,1222178610,2665,2660,2665,2660,4078
|
|
20240425,130300,1211315990,2665,2665,2665,2665,9
|
|
20240425,130200,1211292005,2665,2660,2665,2660,1006
|
|
20240425,130100,1208616020,2660,2660,2665,2660,68
|
|
20240425,130000,1208435130,2665,2665,2665,2660,1069
|
|
20240425,125900,1205591245,2665,2665,2665,2660,173
|
|
20240425,125800,1205130215,2665,2665,2665,2660,1034
|
|
20240425,125700,1202379715,2665,2660,2665,2660,1882
|
|
20240425,125600,1197373485,2655,2655,2655,2655,25
|
|
20240425,125500,1197307110,2655,2655,2655,2655,82
|
|
20240425,125400,1197089400,2655,2655,2655,2655,0
|
|
20240425,125300,1197089400,2655,2655,2655,2655,940
|
|
20240425,125200,1194593700,2655,2655,2655,2655,611
|
|
20240425,125100,1192971495,2655,2660,2660,2655,46
|
|
20240425,125000,1192849260,2660,2660,2660,2655,142
|
|
20240425,124900,1192471545,2660,2660,2660,2660,70
|
|
20240425,124800,1192285345,2660,2660,2660,2655,1166
|
|
20240425,124700,1189184780,2660,2660,2660,2660,93
|
|
20240425,124600,1188937400,2655,2660,2660,2655,1073
|
|
20240425,124500,1186087560,2660,2660,2660,2660,142
|
|
20240425,124400,1185709840,2660,2655,2660,2655,1331
|
|
20240425,124300,1182169525,2655,2655,2655,2655,0
|
|
20240425,124200,1182169525,2655,2660,2660,2655,1120
|
|
20240425,124100,1179190330,2660,2660,2660,2660,2729
|
|
20240425,124000,1171931190,2660,2660,2660,2660,415
|
|
20240425,123900,1170827290,2660,2655,2660,2655,1683
|
|
20240425,123800,1166358690,2655,2655,2655,2650,2253
|
|
20240425,123700,1160382625,2655,2655,2655,2655,17
|
|
20240425,123600,1160337490,2650,2650,2650,2650,500
|
|
20240425,123500,1159012490,2655,2655,2655,2650,6818
|
|
20240425,123400,1140927225,2655,2655,2660,2655,21899
|
|
20240425,123300,1082785320,2655,2655,2655,2655,0
|
|
20240425,123200,1082785320,2655,2655,2655,2655,1800
|
|
20240425,123100,1078006320,2655,2655,2655,2655,4008
|
|
20240425,123000,1067365080,2655,2660,2660,2655,9317
|
|
20240425,122900,1042627515,2665,2660,2665,2655,6432
|
|
20240425,122800,1025549655,2660,2660,2660,2660,6322
|
|
20240425,122700,1008733135,2660,2660,2665,2660,5053
|
|
20240425,122600,995291890,2660,2665,2665,2660,5759
|
|
20240425,122500,979972440,2665,2665,2665,2665,1446
|
|
20240425,122400,976118850,2665,2665,2665,2665,1102
|
|
20240425,122300,973182020,2665,2665,2665,2665,5
|
|
20240425,122200,973168695,2675,2670,2675,2670,849
|
|
20240425,122100,970901860,2675,2675,2675,2675,41
|
|
20240425,122000,970792185,2675,2675,2675,2675,0
|
|
20240425,121900,970792185,2675,2670,2675,2670,658
|
|
20240425,121800,969035305,2670,2670,2670,2665,558
|
|
20240425,121700,967545705,2665,2665,2670,2665,440
|
|
20240425,121600,966372910,2665,2665,2665,2665,5170
|
|
20240425,121500,952594860,2670,2670,2670,2670,0
|
|
20240425,121400,952594860,2670,2670,2670,2670,54
|
|
20240425,121300,952450680,2670,2670,2670,2670,20
|
|
20240425,121200,952397280,2670,2670,2670,2670,30
|
|
20240425,121100,952317180,2675,2670,2675,2670,14
|
|
20240425,121000,952279780,2665,2670,2670,2665,1187
|
|
20240425,120900,949114820,2670,2670,2670,2670,10
|
|
20240425,120800,949088120,2670,2670,2670,2670,1907
|
|
20240425,120700,943996430,2670,2670,2670,2670,240
|
|
20240425,120600,943355630,2670,2670,2670,2670,1060
|
|
20240425,120500,940525430,2670,2670,2670,2670,133
|
|
20240425,120400,940170320,2670,2670,2670,2670,30
|
|
20240425,120300,940090220,2670,2670,2670,2670,33
|
|
20240425,120200,940002110,2670,2670,2670,2670,530
|
|
20240425,120100,938587010,2670,2665,2670,2665,81
|
|
20240425,120000,938370930,2665,2670,2670,2665,113
|
|
20240425,115900,938069235,2670,2670,2670,2665,376
|
|
20240425,115800,937065340,2665,2670,2670,2665,98
|
|
20240425,115700,936804065,2670,2670,2670,2670,218
|
|
20240425,115600,936222005,2670,2670,2670,2670,52
|
|
20240425,115500,936083165,2665,2665,2665,2665,70
|
|
20240425,115400,935896615,2665,2665,2670,2665,2672
|
|
20240425,115300,928775585,2665,2665,2670,2665,637
|
|
20240425,115200,927077880,2665,2670,2670,2665,2588
|
|
20240425,115100,920180835,2675,2670,2675,2670,3060
|
|
20240425,115000,912010535,2670,2670,2670,2670,1750
|
|
20240425,114900,907338035,2670,2675,2675,2670,153
|
|
20240425,114800,906928955,2675,2670,2675,2670,129
|
|
20240425,114700,906584010,2675,2675,2675,2675,8
|
|
20240425,114600,906562610,2675,2675,2675,2675,4
|
|
20240425,114500,906551910,2675,2675,2675,2670,1521
|
|
20240425,114400,902490735,2675,2675,2675,2675,39
|
|
20240425,114300,902386410,2675,2675,2675,2675,520
|
|
20240425,114200,900995410,2670,2670,2670,2670,1105
|
|
20240425,114100,898045060,2675,2670,2675,2670,453
|
|
20240425,114000,896835445,2675,2675,2675,2675,1
|
|
20240425,113900,896832770,2675,2680,2680,2675,588
|
|
20240425,113800,895259770,2680,2680,2680,2675,75
|
|
20240425,113700,895058810,2680,2680,2680,2680,60
|
|
20240425,113600,894898010,2680,2680,2680,2680,34
|
|
20240425,113500,894806890,2680,2680,2680,2680,32
|
|
20240425,113400,894721130,2680,2675,2680,2675,1443
|
|
20240425,113300,890861100,2680,2680,2680,2680,300
|
|
20240425,113200,890057100,2680,2675,2680,2675,503
|
|
20240425,113100,888711560,2680,2675,2680,2675,103
|
|
20240425,113000,888436025,2680,2675,2680,2675,717
|
|
20240425,112900,886518035,2680,2680,2680,2680,1
|
|
20240425,112800,886515355,2685,2685,2685,2675,164
|
|
20240425,112700,886075215,2685,2685,2685,2685,54
|
|
20240425,112600,885930225,2685,2680,2690,2675,1329
|
|
20240425,112500,882368845,2680,2675,2680,2670,2195
|
|
20240425,112400,876497195,2670,2670,2670,2670,4047
|
|
20240425,112300,865691705,2670,2670,2670,2670,110
|
|
20240425,112200,865398005,2670,2665,2670,2665,266
|
|
20240425,112100,864688325,2670,2670,2670,2670,55
|
|
20240425,112000,864541475,2670,2670,2670,2670,50
|
|
20240425,111900,864407975,2670,2665,2670,2665,2265
|
|
20240425,111800,858369700,2670,2665,2670,2665,2066
|
|
20240425,111700,852863735,2670,2670,2670,2665,503
|
|
20240425,111600,851520735,2670,2670,2670,2670,250
|
|
20240425,111500,850853235,2670,2670,2675,2670,183
|
|
20240425,111400,850364125,2670,2665,2670,2665,4288
|
|
20240425,111300,838936505,2670,2675,2675,2670,3123
|
|
20240425,111200,830598090,2675,2675,2675,2675,6
|
|
20240425,111100,830582040,2675,2675,2680,2675,26
|
|
20240425,111000,830512400,2675,2675,2675,2670,393
|
|
20240425,110900,829463080,2675,2675,2675,2675,560
|
|
20240425,110800,827965080,2675,2675,2675,2675,0
|
|
20240425,110700,827965080,2675,2675,2675,2675,400
|
|
20240425,110600,826895080,2675,2675,2675,2675,58
|
|
20240425,110500,826739930,2675,2680,2680,2670,548
|
|
20240425,110400,825274190,2680,2675,2680,2670,15335
|
|
20240425,110300,784307780,2680,2675,2680,2675,2056
|
|
20240425,110200,778807975,2675,2675,2675,2675,2855
|
|
20240425,110100,771170850,2675,2675,2680,2670,1676
|
|
20240425,110000,766694535,2675,2670,2675,2670,1280
|
|
20240425,105900,763276765,2670,2680,2680,2670,3494
|
|
20240425,105800,753920350,2690,2685,2690,2680,338
|
|
20240425,105700,753012950,2685,2680,2685,2680,18
|
|
20240425,105600,752964645,2675,2680,2680,2675,3293
|
|
20240425,105500,744150840,2680,2680,2685,2680,2425
|
|
20240425,105400,737651590,2680,2680,2680,2680,553
|
|
20240425,105300,736169550,2680,2680,2680,2670,7728
|
|
20240425,105200,715530120,2680,2680,2680,2670,2444
|
|
20240425,105100,708995045,2680,2675,2680,2670,4793
|
|
20240425,105000,696183210,2675,2680,2680,2675,1043
|
|
20240425,104900,693392970,2680,2680,2680,2675,1988
|
|
20240425,104800,688065335,2680,2680,2680,2675,3803
|
|
20240425,104700,677890800,2680,2675,2680,2675,10981
|
|
20240425,104600,648490620,2675,2685,2685,2675,784
|
|
20240425,104500,646389670,2685,2680,2685,2675,752
|
|
20240425,104400,644373770,2680,2680,2680,2680,2579
|
|
20240425,104300,637462050,2675,2695,2700,2675,15380
|
|
20240425,104200,596128470,2695,2700,2700,2695,2789
|
|
20240425,104100,588609840,2695,2700,2700,2695,348
|
|
20240425,104000,587671480,2700,2705,2705,2700,61
|
|
20240425,103900,587506775,2700,2695,2705,2695,14419
|
|
20240425,103800,548644275,2705,2700,2705,2695,3157
|
|
20240425,103700,540135600,2700,2705,2705,2695,4415
|
|
20240425,103600,528225940,2700,2705,2705,2700,11573
|
|
20240425,103500,496951325,2705,2705,2705,2705,1194
|
|
20240425,103400,493721555,2705,2705,2705,2705,216
|
|
20240425,103300,493137275,2700,2705,2705,2700,10298
|
|
20240425,103200,465331335,2700,2705,2705,2700,19849
|
|
20240425,103100,411732480,2700,2710,2710,2700,5107
|
|
20240425,103000,397923025,2705,2710,2710,2705,3706
|
|
20240425,102900,387897065,2710,2710,2710,2710,209
|
|
20240425,102800,387330675,2710,2710,2710,2710,506
|
|
20240425,102700,385959415,2710,2715,2715,2710,3068
|
|
20240425,102600,377645120,2715,2710,2715,2710,4
|
|
20240425,102500,377634265,2715,2720,2720,2710,43
|
|
20240425,102400,377517635,2715,2710,2720,2710,2772
|
|
20240425,102300,370005475,2710,2710,2720,2710,1042
|
|
20240425,102200,367179100,2715,2710,2715,2710,312
|
|
20240425,102100,366333575,2715,2715,2725,2715,513
|
|
20240425,102000,364940730,2725,2720,2725,2720,28
|
|
20240425,101900,364864550,2720,2725,2725,2720,824
|
|
20240425,101800,362622270,2725,2720,2725,2720,7
|
|
20240425,101700,362603205,2725,2715,2725,2715,3080
|
|
20240425,101600,354240955,2720,2725,2725,2720,2520
|
|
20240425,101500,347386550,2725,2725,2725,2725,35
|
|
20240425,101400,347291175,2720,2720,2725,2720,1012
|
|
20240425,101300,344538515,2720,2725,2725,2720,90
|
|
20240425,101200,344293515,2725,2725,2725,2725,1
|
|
20240425,101100,344290790,2725,2730,2730,2725,589
|
|
20240425,101000,342685755,2725,2725,2725,2725,151
|
|
20240425,100900,342274280,2725,2725,2725,2720,834
|
|
20240425,100800,340001635,2725,2725,2725,2725,0
|
|
20240425,100700,340001635,2725,2725,2725,2725,4307
|
|
20240425,100600,328265060,2730,2730,2730,2730,104
|
|
20240425,100500,327981140,2725,2730,2730,2725,93
|
|
20240425,100400,327727700,2730,2730,2730,2730,4900
|
|
20240425,100300,314350700,2730,2735,2735,2730,3200
|
|
20240425,100200,305611195,2735,2735,2735,2735,1517
|
|
20240425,100100,301462200,2735,2735,2735,2735,0
|
|
20240425,100000,301462200,2735,2735,2735,2735,1115
|
|
20240425,095900,298412675,2735,2740,2740,2735,315
|
|
20240425,095800,297550075,2740,2740,2740,2735,2572
|
|
20240425,095700,290508295,2735,2735,2735,2735,1980
|
|
20240425,095600,285092995,2735,2735,2735,2735,30
|
|
20240425,095500,285010945,2740,2740,2740,2740,2
|
|
20240425,095400,285005465,2740,2735,2740,2735,2294
|
|
20240425,095300,278731370,2730,2730,2730,2730,1
|
|
20240425,095200,278728640,2730,2730,2730,2730,161
|
|
20240425,095100,278289110,2730,2730,2730,2730,44
|
|
20240425,095000,278168990,2730,2730,2730,2730,526
|
|
20240425,094900,276733010,2730,2730,2730,2730,300
|
|
20240425,094800,275914010,2730,2730,2730,2730,305
|
|
20240425,094700,275081360,2730,2730,2730,2730,0
|
|
20240425,094600,275081360,2730,2720,2730,2715,10675
|
|
20240425,094500,246040915,2720,2720,2720,2720,335
|
|
20240425,094400,245129715,2720,2720,2720,2720,222
|
|
20240425,094300,244525875,2725,2725,2725,2725,45
|
|
20240425,094200,244403250,2725,2725,2725,2725,53
|
|
20240425,094100,244258825,2720,2720,2720,2720,8
|
|
20240425,094000,244237065,2725,2725,2725,2725,171
|
|
20240425,093900,243771090,2725,2725,2725,2725,374
|
|
20240425,093800,242751940,2725,2725,2725,2725,200
|
|
20240425,093700,242206940,2725,2725,2725,2725,528
|
|
20240425,093600,240768140,2725,2730,2730,2725,1667
|
|
20240425,093500,236225545,2730,2730,2730,2730,3853
|
|
20240425,093400,225706855,2730,2720,2730,2720,8
|
|
20240425,093300,225685065,2725,2725,2725,2725,0
|
|
20240425,093200,225685065,2725,2720,2730,2720,1874
|
|
20240425,093100,220579285,2720,2720,2720,2720,200
|
|
20240425,093000,220035285,2715,2720,2720,2715,250
|
|
20240425,092900,219356490,2720,2720,2720,2720,203
|
|
20240425,092800,218804330,2715,2720,2720,2715,1002
|
|
20240425,092700,216083890,2720,2715,2720,2715,60
|
|
20240425,092600,215920940,2715,2715,2715,2715,333
|
|
20240425,092500,215016845,2720,2720,2720,2720,3
|
|
20240425,092400,215008685,2720,2720,2720,2720,2332
|
|
20240425,092300,208665645,2720,2720,2720,2720,1000
|
|
20240425,092200,205945645,2730,2730,2730,2730,26
|
|
20240425,092100,205874665,2730,2730,2730,2730,26
|
|
20240425,092000,205803685,2730,2730,2730,2730,110
|
|
20240425,091900,205503385,2720,2725,2725,2720,85
|
|
20240425,091800,205272130,2725,2730,2730,2725,859
|
|
20240425,091700,202931350,2730,2725,2730,2725,234
|
|
20240425,091600,202293600,2725,2730,2730,2725,56
|
|
20240425,091500,202140750,2730,2730,2730,2730,520
|
|
20240425,091400,200721150,2735,2735,2735,2735,6
|
|
20240425,091300,200704740,2740,2740,2740,2740,6
|
|
20240425,091200,200688300,2720,2725,2725,2720,7601
|
|
20240425,091100,179989555,2735,2730,2735,2730,2811
|
|
20240425,091000,172310775,2730,2720,2730,2720,1381
|
|
20240425,090900,168549000,2720,2720,2720,2720,345
|
|
20240425,090800,167610600,2720,2720,2720,2720,175
|
|
20240425,090700,167134600,2725,2710,2725,2710,1809
|
|
20240425,090600,162214295,2720,2720,2720,2720,2605
|
|
20240425,090500,155128695,2720,2720,2725,2720,524
|
|
20240425,090400,153702915,2725,2720,2725,2720,5541
|
|
20240425,090300,138611395,2715,2730,2730,2715,5325
|
|
20240425,090200,124129355,2730,2730,2730,2725,9070
|
|
20240425,090100,99412755,2735,2705,2735,2705,6435
|
|
20240425,090000,81881760,2715,2725,2725,2705,30072
|