648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,194500,198056885,2480,2480,2480,2480,4205
|
|
20240425,194400,198056885,2480,2480,2480,2480,0
|
|
20240425,194300,198056885,2480,2480,2480,2480,0
|
|
20240425,194200,198056885,2480,2480,2480,2480,0
|
|
20240425,194100,198056885,2480,2480,2480,2480,0
|
|
20240425,194000,198056885,2480,2480,2480,2480,0
|
|
20240425,193900,198056885,2480,2480,2480,2480,0
|
|
20240425,193800,198056885,2480,2480,2480,2480,0
|
|
20240425,193700,198056885,2480,2480,2480,2480,0
|
|
20240425,193600,198056885,2480,2480,2480,2480,0
|
|
20240425,193500,198056885,2480,2480,2480,2480,0
|
|
20240425,193400,198056885,2480,2480,2480,2480,0
|
|
20240425,193300,198056885,2480,2480,2480,2480,0
|
|
20240425,193200,198056885,2480,2480,2480,2480,0
|
|
20240425,193100,198056885,2480,2480,2480,2480,0
|
|
20240425,193000,198056885,2480,2480,2480,2480,0
|
|
20240425,192900,198056885,2480,2480,2480,2480,0
|
|
20240425,192800,198056885,2480,2480,2480,2480,0
|
|
20240425,192700,198056885,2480,2480,2480,2480,0
|
|
20240425,192600,198056885,2480,2480,2480,2480,0
|
|
20240425,192500,198056885,2480,2480,2480,2480,0
|
|
20240425,192400,198056885,2480,2480,2480,2480,0
|
|
20240425,192300,198056885,2480,2480,2480,2480,0
|
|
20240425,192200,198056885,2480,2480,2480,2480,0
|
|
20240425,192100,198056885,2480,2480,2480,2480,0
|
|
20240425,192000,198056885,2480,2480,2480,2480,0
|
|
20240425,191900,198056885,2480,2480,2480,2480,0
|
|
20240425,191800,198056885,2480,2480,2480,2480,0
|
|
20240425,191700,198056885,2480,2480,2480,2480,0
|
|
20240425,191600,198056885,2480,2480,2480,2480,0
|
|
20240425,191500,198056885,2480,2480,2480,2480,4205
|
|
20240425,191400,198056885,2480,2480,2480,2480,0
|
|
20240425,191300,198056885,2480,2480,2480,2480,0
|
|
20240425,191200,198056885,2480,2480,2480,2480,0
|
|
20240425,191100,198056885,2480,2480,2480,2480,0
|
|
20240425,191000,198056885,2480,2480,2480,2480,0
|
|
20240425,190900,198056885,2480,2480,2480,2480,0
|
|
20240425,190800,198056885,2480,2480,2480,2480,0
|
|
20240425,190700,198056885,2480,2480,2480,2480,0
|
|
20240425,190600,198056885,2480,2480,2480,2480,0
|
|
20240425,190500,198056885,2480,2480,2480,2480,0
|
|
20240425,190400,198056885,2480,2480,2480,2480,0
|
|
20240425,190300,198056885,2480,2480,2480,2480,0
|
|
20240425,190200,198056885,2480,2480,2480,2480,0
|
|
20240425,190100,198056885,2480,2480,2480,2480,0
|
|
20240425,190000,198056885,2480,2480,2480,2480,0
|
|
20240425,185900,198056885,2480,2480,2480,2480,0
|
|
20240425,185800,198056885,2480,2480,2480,2480,0
|
|
20240425,185700,198056885,2480,2480,2480,2480,0
|
|
20240425,185600,198056885,2480,2480,2480,2480,0
|
|
20240425,185500,198056885,2480,2480,2480,2480,0
|
|
20240425,185400,198056885,2480,2480,2480,2480,0
|
|
20240425,185300,198056885,2480,2480,2480,2480,0
|
|
20240425,185200,198056885,2480,2480,2480,2480,0
|
|
20240425,185100,198056885,2480,2480,2480,2480,0
|
|
20240425,185000,198056885,2480,2480,2480,2480,0
|
|
20240425,184900,198056885,2480,2480,2480,2480,0
|
|
20240425,184800,198056885,2480,2480,2480,2480,0
|
|
20240425,184700,198056885,2480,2480,2480,2480,0
|
|
20240425,184600,198056885,2480,2480,2480,2480,0
|
|
20240425,184500,198056885,2480,2480,2480,2480,4205
|
|
20240425,184400,198056885,2480,2480,2480,2480,0
|
|
20240425,184300,198056885,2480,2480,2480,2480,0
|
|
20240425,184200,198056885,2480,2480,2480,2480,0
|
|
20240425,184100,198056885,2480,2480,2480,2480,0
|
|
20240425,184000,198056885,2480,2480,2480,2480,0
|
|
20240425,183900,198056885,2480,2480,2480,2480,0
|
|
20240425,183800,198056885,2480,2480,2480,2480,0
|
|
20240425,183700,198056885,2480,2480,2480,2480,0
|
|
20240425,183600,198056885,2480,2480,2480,2480,0
|
|
20240425,183500,198056885,2480,2480,2480,2480,0
|
|
20240425,183400,198056885,2480,2480,2480,2480,0
|
|
20240425,183300,198056885,2480,2480,2480,2480,0
|
|
20240425,183200,198056885,2480,2480,2480,2480,0
|
|
20240425,183100,198056885,2480,2480,2480,2480,0
|
|
20240425,183000,198056885,2480,2480,2480,2480,0
|
|
20240425,182900,198056885,2480,2480,2480,2480,0
|
|
20240425,182800,198056885,2480,2480,2480,2480,0
|
|
20240425,182700,198056885,2480,2480,2480,2480,0
|
|
20240425,182600,198056885,2480,2480,2480,2480,0
|
|
20240425,182500,198056885,2480,2480,2480,2480,0
|
|
20240425,182400,198056885,2480,2480,2480,2480,0
|
|
20240425,182300,198056885,2480,2480,2480,2480,0
|
|
20240425,182200,198056885,2480,2480,2480,2480,0
|
|
20240425,182100,198056885,2480,2480,2480,2480,0
|
|
20240425,182000,198056885,2480,2480,2480,2480,0
|
|
20240425,181900,198056885,2480,2480,2480,2480,0
|
|
20240425,181800,198056885,2480,2480,2480,2480,0
|
|
20240425,181700,198056885,2480,2480,2480,2480,0
|
|
20240425,181600,198056885,2480,2480,2480,2480,0
|
|
20240425,181500,198056885,2480,2480,2480,2480,4205
|
|
20240425,181400,198056885,2480,2480,2480,2480,0
|
|
20240425,181300,198056885,2480,2480,2480,2480,0
|
|
20240425,181200,198056885,2480,2480,2480,2480,0
|
|
20240425,181100,198056885,2480,2480,2480,2480,0
|
|
20240425,181000,198056885,2480,2480,2480,2480,0
|
|
20240425,180900,198056885,2480,2480,2480,2480,0
|
|
20240425,180800,198056885,2480,2480,2480,2480,0
|
|
20240425,180700,198056885,2480,2480,2480,2480,0
|
|
20240425,180600,198056885,2480,2480,2480,2480,0
|
|
20240425,180500,198056885,2480,2480,2480,2480,0
|
|
20240425,180400,198056885,2480,2480,2480,2480,0
|
|
20240425,180300,198056885,2480,2480,2480,2480,0
|
|
20240425,180200,198056885,2480,2480,2480,2480,0
|
|
20240425,180100,198056885,2480,2480,2480,2480,0
|
|
20240425,180000,198056885,2480,2480,2480,2480,0
|
|
20240425,175900,198056885,2480,2480,2480,2480,0
|
|
20240425,175800,198056885,2480,2480,2480,2480,0
|
|
20240425,175700,198056885,2480,2480,2480,2480,0
|
|
20240425,175600,198056885,2480,2480,2480,2480,0
|
|
20240425,175500,198056885,2480,2480,2480,2480,0
|
|
20240425,175400,198056885,2480,2480,2480,2480,0
|
|
20240425,175300,198056885,2480,2480,2480,2480,0
|
|
20240425,175200,198056885,2480,2480,2480,2480,0
|
|
20240425,175100,198056885,2480,2480,2480,2480,0
|
|
20240425,175000,198056885,2480,2480,2480,2480,0
|
|
20240425,174900,198056885,2480,2480,2480,2480,0
|
|
20240425,174800,198056885,2480,2480,2480,2480,0
|
|
20240425,174700,198056885,2480,2480,2480,2480,0
|
|
20240425,174600,198056885,2480,2480,2480,2480,0
|
|
20240425,174500,198056885,2480,2480,2480,2480,4205
|
|
20240425,174400,198056885,2480,2480,2480,2480,0
|
|
20240425,174300,198056885,2480,2480,2480,2480,0
|
|
20240425,174200,198056885,2480,2480,2480,2480,0
|
|
20240425,174100,198056885,2480,2480,2480,2480,0
|
|
20240425,174000,198056885,2480,2480,2480,2480,0
|
|
20240425,173900,198056885,2480,2480,2480,2480,0
|
|
20240425,173800,198056885,2480,2480,2480,2480,0
|
|
20240425,173700,198056885,2480,2480,2480,2480,0
|
|
20240425,173600,198056885,2480,2480,2480,2480,0
|
|
20240425,173500,198056885,2480,2480,2480,2480,0
|
|
20240425,173400,198056885,2480,2480,2480,2480,0
|
|
20240425,173300,198056885,2480,2480,2480,2480,0
|
|
20240425,173200,198056885,2480,2480,2480,2480,0
|
|
20240425,173100,198056885,2480,2480,2480,2480,0
|
|
20240425,173000,198056885,2480,2480,2480,2480,0
|
|
20240425,172900,198056885,2480,2480,2480,2480,0
|
|
20240425,172800,198056885,2480,2480,2480,2480,0
|
|
20240425,172700,198056885,2480,2480,2480,2480,0
|
|
20240425,172600,198056885,2480,2480,2480,2480,0
|
|
20240425,172500,198056885,2480,2480,2480,2480,0
|
|
20240425,172400,198056885,2480,2480,2480,2480,0
|
|
20240425,172300,198056885,2480,2480,2480,2480,0
|
|
20240425,172200,198056885,2480,2480,2480,2480,0
|
|
20240425,172100,198056885,2480,2480,2480,2480,0
|
|
20240425,172000,198056885,2480,2480,2480,2480,0
|
|
20240425,171900,198056885,2480,2480,2480,2480,0
|
|
20240425,171800,198056885,2480,2480,2480,2480,0
|
|
20240425,171700,198056885,2480,2480,2480,2480,0
|
|
20240425,171600,198056885,2480,2480,2480,2480,0
|
|
20240425,171500,198056885,2480,2480,2480,2480,4205
|
|
20240425,171400,198056885,2480,2480,2480,2480,0
|
|
20240425,171300,198056885,2480,2480,2480,2480,0
|
|
20240425,171200,198056885,2480,2480,2480,2480,0
|
|
20240425,171100,198056885,2480,2480,2480,2480,0
|
|
20240425,171000,198056885,2480,2480,2480,2480,0
|
|
20240425,170900,198056885,2480,2480,2480,2480,0
|
|
20240425,170800,198056885,2480,2480,2480,2480,0
|
|
20240425,170700,198056885,2480,2480,2480,2480,0
|
|
20240425,170600,198056885,2480,2480,2480,2480,0
|
|
20240425,170500,198056885,2480,2480,2480,2480,0
|
|
20240425,170400,198056885,2480,2480,2480,2480,0
|
|
20240425,170300,198056885,2480,2480,2480,2480,0
|
|
20240425,170200,198056885,2480,2480,2480,2480,0
|
|
20240425,170100,198056885,2480,2480,2480,2480,0
|
|
20240425,170000,198056885,2480,2480,2480,2480,0
|
|
20240425,165900,198056885,2480,2480,2480,2480,0
|
|
20240425,165800,198056885,2480,2480,2480,2480,0
|
|
20240425,165700,198056885,2480,2480,2480,2480,0
|
|
20240425,165600,198056885,2480,2480,2480,2480,0
|
|
20240425,165500,198056885,2480,2480,2480,2480,0
|
|
20240425,165400,198056885,2480,2480,2480,2480,0
|
|
20240425,165300,198056885,2480,2480,2480,2480,0
|
|
20240425,165200,198056885,2480,2480,2480,2480,0
|
|
20240425,165100,198056885,2480,2480,2480,2480,0
|
|
20240425,165000,198056885,2480,2480,2480,2480,0
|
|
20240425,164900,198056885,2480,2480,2480,2480,0
|
|
20240425,164800,198056885,2480,2480,2480,2480,0
|
|
20240425,164700,198056885,2480,2480,2480,2480,0
|
|
20240425,164600,198056885,2480,2480,2480,2480,0
|
|
20240425,164500,198056885,2480,2480,2480,2480,4205
|
|
20240425,164400,198056885,2480,2480,2480,2480,0
|
|
20240425,164300,198056885,2480,2480,2480,2480,0
|
|
20240425,164200,198056885,2480,2480,2480,2480,0
|
|
20240425,164100,198056885,2480,2480,2480,2480,0
|
|
20240425,164000,198056885,2480,2480,2480,2480,0
|
|
20240425,163900,198056885,2480,2480,2480,2480,0
|
|
20240425,163800,198056885,2480,2480,2480,2480,0
|
|
20240425,163700,198056885,2480,2480,2480,2480,0
|
|
20240425,163600,198056885,2480,2480,2480,2480,0
|
|
20240425,163500,198056885,2480,2480,2480,2480,0
|
|
20240425,163400,198056885,2480,2480,2480,2480,0
|
|
20240425,163300,198056885,2480,2480,2480,2480,0
|
|
20240425,163200,198056885,2480,2480,2480,2480,0
|
|
20240425,163100,198056885,2480,2480,2480,2480,0
|
|
20240425,163000,198056885,2480,2480,2480,2480,0
|
|
20240425,162900,198056885,2480,2480,2480,2480,0
|
|
20240425,162800,198056885,2480,2480,2480,2480,0
|
|
20240425,162700,198056885,2480,2480,2480,2480,0
|
|
20240425,162600,198056885,2480,2480,2480,2480,0
|
|
20240425,162500,198056885,2480,2480,2480,2480,0
|
|
20240425,162400,198056885,2480,2480,2480,2480,0
|
|
20240425,162300,198056885,2480,2480,2480,2480,0
|
|
20240425,162200,198056885,2480,2480,2480,2480,0
|
|
20240425,162100,198056885,2480,2480,2480,2480,0
|
|
20240425,162000,198056885,2480,2480,2480,2480,0
|
|
20240425,161900,198056885,2480,2480,2480,2480,0
|
|
20240425,161800,198056885,2480,2480,2480,2480,0
|
|
20240425,161700,198056885,2480,2480,2480,2480,0
|
|
20240425,161600,198056885,2480,2480,2480,2480,0
|
|
20240425,161500,198056885,2480,2480,2480,2480,4205
|
|
20240425,161400,198056885,2480,2480,2480,2480,0
|
|
20240425,161300,198056885,2480,2480,2480,2480,0
|
|
20240425,161200,198056885,2480,2480,2480,2480,0
|
|
20240425,161100,198056885,2480,2480,2480,2480,0
|
|
20240425,161000,198056885,2480,2480,2480,2480,0
|
|
20240425,160900,198056885,2480,2480,2480,2480,0
|
|
20240425,160800,198056885,2480,2480,2480,2480,0
|
|
20240425,160700,198056885,2480,2480,2480,2480,0
|
|
20240425,160600,198056885,2480,2480,2480,2480,0
|
|
20240425,160500,198056885,2480,2480,2480,2480,0
|
|
20240425,160400,198056885,2480,2480,2480,2480,0
|
|
20240425,160300,198056885,2480,2480,2480,2480,0
|
|
20240425,160200,198056885,2480,2480,2480,2480,0
|
|
20240425,160100,198056885,2480,2480,2480,2480,0
|
|
20240425,160000,198056885,2480,2480,2480,2480,0
|
|
20240425,155900,198056885,2480,2480,2480,2480,0
|
|
20240425,155800,198056885,2480,2480,2480,2480,0
|
|
20240425,155700,198056885,2480,2480,2480,2480,0
|
|
20240425,155600,198056885,2480,2480,2480,2480,0
|
|
20240425,155500,198056885,2480,2480,2480,2480,0
|
|
20240425,155400,198056885,2480,2480,2480,2480,0
|
|
20240425,155300,198056885,2480,2480,2480,2480,0
|
|
20240425,155200,198056885,2480,2480,2480,2480,0
|
|
20240425,155100,198056885,2480,2480,2480,2480,0
|
|
20240425,155000,198056885,2480,2480,2480,2480,0
|
|
20240425,154900,198056885,2480,2480,2480,2480,0
|
|
20240425,154800,198056885,2480,2480,2480,2480,0
|
|
20240425,154700,198056885,2480,2480,2480,2480,0
|
|
20240425,154600,198056885,2480,2480,2480,2480,0
|
|
20240425,154500,198056885,2480,2480,2480,2480,4205
|
|
20240425,154400,198056885,2480,2480,2480,2480,0
|
|
20240425,154300,198056885,2480,2480,2480,2480,0
|
|
20240425,154200,198056885,2480,2480,2480,2480,0
|
|
20240425,154100,198056885,2480,2480,2480,2480,0
|
|
20240425,154000,198056885,2480,2480,2480,2480,0
|
|
20240425,153900,198056885,2480,2480,2480,2480,0
|
|
20240425,153800,198056885,2480,2480,2480,2480,0
|
|
20240425,153700,198056885,2480,2480,2480,2480,0
|
|
20240425,153600,198056885,2480,2480,2480,2480,0
|
|
20240425,153500,198056885,2480,2480,2480,2480,0
|
|
20240425,153400,198056885,2480,2480,2480,2480,0
|
|
20240425,153300,198056885,2480,2480,2480,2480,0
|
|
20240425,153200,198056885,2480,2480,2480,2480,0
|
|
20240425,153100,198056885,2480,2480,2480,2480,0
|
|
20240425,153000,198056885,2480,2480,2480,2480,4205
|
|
20240425,152900,187628485,2470,2470,2470,2470,0
|
|
20240425,152800,187628485,2470,2470,2470,2470,0
|
|
20240425,152700,187628485,2470,2470,2470,2470,0
|
|
20240425,152600,187628485,2470,2470,2470,2470,0
|
|
20240425,152500,187628485,2470,2470,2470,2470,0
|
|
20240425,152400,187628485,2470,2470,2470,2470,0
|
|
20240425,152300,187628485,2470,2470,2470,2470,0
|
|
20240425,152200,187628485,2470,2470,2470,2470,0
|
|
20240425,152100,187628485,2470,2470,2470,2470,0
|
|
20240425,152000,187628485,2470,2470,2470,2470,0
|
|
20240425,151900,187628485,2470,2470,2470,2470,4
|
|
20240425,151800,187618605,2470,2470,2470,2470,3
|
|
20240425,151700,187611195,2470,2470,2470,2470,5
|
|
20240425,151600,187598845,2470,2470,2470,2470,3
|
|
20240425,151500,187591435,2470,2470,2470,2470,5
|
|
20240425,151400,187579085,2470,2475,2475,2470,5
|
|
20240425,151300,187566725,2475,2475,2475,2475,6
|
|
20240425,151200,187551875,2475,2475,2475,2475,6
|
|
20240425,151100,187537025,2460,2465,2465,2460,609
|
|
20240425,151000,186038255,2475,2470,2475,2470,81
|
|
20240425,150900,185838030,2475,2475,2475,2475,32
|
|
20240425,150800,185758830,2475,2475,2475,2475,1
|
|
20240425,150700,185756355,2475,2475,2475,2475,10
|
|
20240425,150600,185731605,2475,2475,2475,2475,132
|
|
20240425,150500,185404905,2475,2475,2475,2475,55
|
|
20240425,150400,185268780,2475,2475,2475,2475,20
|
|
20240425,150300,185219280,2475,2475,2475,2475,0
|
|
20240425,150200,185219280,2475,2475,2475,2475,0
|
|
20240425,150100,185219280,2475,2475,2475,2475,0
|
|
20240425,150000,185219280,2475,2475,2475,2475,1
|
|
20240425,145900,185216805,2475,2475,2475,2475,0
|
|
20240425,145800,185216805,2475,2480,2480,2475,530
|
|
20240425,145700,183905050,2475,2475,2475,2475,3649
|
|
20240425,145600,174873775,2480,2480,2480,2480,1
|
|
20240425,145500,174871295,2475,2470,2475,2470,827
|
|
20240425,145400,172824495,2475,2475,2475,2475,0
|
|
20240425,145300,172824495,2475,2475,2475,2475,0
|
|
20240425,145200,172824495,2475,2475,2475,2475,0
|
|
20240425,145100,172824495,2475,2475,2475,2475,0
|
|
20240425,145000,172824495,2475,2475,2475,2475,0
|
|
20240425,144900,172824495,2475,2470,2475,2465,7
|
|
20240425,144800,172807205,2475,2475,2475,2475,21
|
|
20240425,144700,172755230,2465,2465,2465,2465,154
|
|
20240425,144600,172375620,2475,2475,2475,2475,1
|
|
20240425,144500,172373145,2465,2465,2465,2465,781
|
|
20240425,144400,170447980,2465,2475,2475,2465,1100
|
|
20240425,144300,167735480,2465,2465,2465,2465,3820
|
|
20240425,144200,158319180,2470,2470,2470,2470,510
|
|
20240425,144100,157059480,2465,2465,2465,2465,0
|
|
20240425,144000,157059480,2465,2465,2465,2465,0
|
|
20240425,143900,157059480,2465,2465,2465,2465,0
|
|
20240425,143800,157059480,2465,2465,2465,2465,0
|
|
20240425,143700,157059480,2465,2470,2470,2465,510
|
|
20240425,143600,155799830,2475,2475,2475,2475,1
|
|
20240425,143500,155797355,2465,2465,2465,2465,0
|
|
20240425,143400,155797355,2465,2465,2465,2465,23
|
|
20240425,143300,155740660,2475,2475,2475,2475,4
|
|
20240425,143200,155730760,2465,2465,2465,2465,0
|
|
20240425,143100,155730760,2465,2465,2465,2465,0
|
|
20240425,143000,155730760,2465,2465,2465,2465,110
|
|
20240425,142900,155459610,2475,2470,2475,2470,82
|
|
20240425,142800,155256670,2470,2470,2470,2470,5
|
|
20240425,142700,155244320,2470,2470,2470,2470,0
|
|
20240425,142600,155244320,2470,2470,2470,2470,0
|
|
20240425,142500,155244320,2470,2470,2470,2470,0
|
|
20240425,142400,155244320,2470,2470,2470,2470,10
|
|
20240425,142300,155219620,2470,2470,2470,2470,220
|
|
20240425,142200,154676220,2470,2470,2470,2470,0
|
|
20240425,142100,154676220,2470,2470,2470,2470,0
|
|
20240425,142000,154676220,2470,2470,2470,2470,0
|
|
20240425,141900,154676220,2470,2470,2470,2470,50
|
|
20240425,141800,154552720,2470,2470,2470,2470,0
|
|
20240425,141700,154552720,2470,2470,2470,2470,0
|
|
20240425,141600,154552720,2470,2470,2470,2470,60
|
|
20240425,141500,154404520,2470,2470,2470,2470,379
|
|
20240425,141400,153468390,2470,2470,2470,2470,10
|
|
20240425,141300,153443690,2470,2470,2470,2470,0
|
|
20240425,141200,153443690,2470,2470,2470,2470,0
|
|
20240425,141100,153443690,2470,2470,2470,2470,0
|
|
20240425,141000,153443690,2470,2470,2470,2470,20
|
|
20240425,140900,153394290,2470,2470,2470,2470,0
|
|
20240425,140800,153394290,2470,2470,2470,2470,1
|
|
20240425,140700,153391820,2480,2480,2480,2480,0
|
|
20240425,140600,153391820,2480,2480,2480,2480,0
|
|
20240425,140500,153391820,2480,2480,2480,2480,0
|
|
20240425,140400,153391820,2480,2480,2480,2480,0
|
|
20240425,140300,153391820,2480,2480,2480,2480,0
|
|
20240425,140200,153391820,2480,2480,2480,2480,45
|
|
20240425,140100,153280220,2470,2470,2470,2470,0
|
|
20240425,140000,153280220,2470,2470,2470,2470,0
|
|
20240425,135900,153280220,2470,2470,2470,2470,0
|
|
20240425,135800,153280220,2470,2470,2470,2470,0
|
|
20240425,135700,153280220,2470,2470,2470,2470,0
|
|
20240425,135600,153280220,2470,2470,2470,2470,0
|
|
20240425,135500,153280220,2470,2470,2470,2470,14
|
|
20240425,135400,153245640,2480,2480,2480,2480,1
|
|
20240425,135300,153243160,2480,2475,2480,2475,25
|
|
20240425,135200,153181280,2475,2475,2475,2475,100
|
|
20240425,135100,152933780,2475,2475,2475,2475,0
|
|
20240425,135000,152933780,2475,2475,2475,2475,0
|
|
20240425,134900,152933780,2475,2475,2475,2475,500
|
|
20240425,134800,151696280,2475,2475,2475,2475,0
|
|
20240425,134700,151696280,2475,2480,2480,2475,301
|
|
20240425,134600,150949805,2475,2475,2475,2475,0
|
|
20240425,134500,150949805,2475,2470,2475,2470,203
|
|
20240425,134400,150447390,2470,2470,2470,2470,173
|
|
20240425,134300,150020080,2470,2470,2470,2470,0
|
|
20240425,134200,150020080,2470,2470,2470,2470,0
|
|
20240425,134100,150020080,2470,2470,2470,2470,0
|
|
20240425,134000,150020080,2470,2470,2470,2470,100
|
|
20240425,133900,149773080,2470,2470,2470,2470,0
|
|
20240425,133800,149773080,2470,2470,2470,2470,0
|
|
20240425,133700,149773080,2470,2470,2470,2470,0
|
|
20240425,133600,149773080,2470,2470,2470,2470,0
|
|
20240425,133500,149773080,2470,2470,2470,2470,0
|
|
20240425,133400,149773080,2470,2470,2470,2470,0
|
|
20240425,133300,149773080,2470,2470,2470,2470,0
|
|
20240425,133200,149773080,2470,2470,2470,2470,40
|
|
20240425,133100,149674280,2475,2475,2475,2475,0
|
|
20240425,133000,149674280,2475,2475,2475,2475,0
|
|
20240425,132900,149674280,2475,2475,2475,2475,0
|
|
20240425,132800,149674280,2475,2475,2475,2475,48
|
|
20240425,132700,149555480,2480,2480,2480,2480,0
|
|
20240425,132600,149555480,2480,2480,2480,2480,0
|
|
20240425,132500,149555480,2480,2480,2480,2480,0
|
|
20240425,132400,149555480,2480,2480,2480,2480,75
|
|
20240425,132300,149369480,2480,2480,2480,2480,50
|
|
20240425,132200,149245480,2480,2480,2480,2480,31
|
|
20240425,132100,149168600,2480,2470,2480,2470,305
|
|
20240425,132000,148415220,2470,2470,2470,2470,0
|
|
20240425,131900,148415220,2470,2470,2470,2470,0
|
|
20240425,131800,148415220,2470,2470,2470,2470,0
|
|
20240425,131700,148415220,2470,2470,2470,2470,0
|
|
20240425,131600,148415220,2470,2470,2470,2470,0
|
|
20240425,131500,148415220,2470,2470,2470,2470,2
|
|
20240425,131400,148410280,2460,2460,2460,2460,0
|
|
20240425,131300,148410280,2460,2470,2470,2460,2869
|
|
20240425,131200,141341425,2475,2475,2475,2475,1
|
|
20240425,131100,141338950,2480,2480,2480,2480,0
|
|
20240425,131000,141338950,2480,2480,2480,2480,0
|
|
20240425,130900,141338950,2480,2480,2480,2480,0
|
|
20240425,130800,141338950,2480,2475,2480,2470,3
|
|
20240425,130700,141331525,2475,2475,2475,2475,0
|
|
20240425,130600,141331525,2475,2475,2475,2475,0
|
|
20240425,130500,141331525,2475,2475,2475,2475,41
|
|
20240425,130400,141230050,2475,2480,2480,2475,345
|
|
20240425,130300,140376170,2475,2480,2480,2475,34
|
|
20240425,130200,140291855,2480,2480,2480,2480,20
|
|
20240425,130100,140242255,2475,2475,2475,2475,1052
|
|
20240425,130000,137638555,2475,2475,2475,2475,500
|
|
20240425,125900,136401055,2475,2475,2475,2475,506
|
|
20240425,125800,135148705,2470,2470,2470,2470,0
|
|
20240425,125700,135148705,2470,2470,2470,2470,0
|
|
20240425,125600,135148705,2470,2470,2470,2470,118
|
|
20240425,125500,134857245,2470,2470,2470,2470,0
|
|
20240425,125400,134857245,2470,2470,2470,2470,0
|
|
20240425,125300,134857245,2470,2470,2470,2470,0
|
|
20240425,125200,134857245,2470,2470,2470,2470,0
|
|
20240425,125100,134857245,2470,2470,2470,2470,0
|
|
20240425,125000,134857245,2470,2470,2470,2470,0
|
|
20240425,124900,134857245,2470,2470,2470,2470,0
|
|
20240425,124800,134857245,2470,2470,2470,2470,0
|
|
20240425,124700,134857245,2470,2470,2470,2470,0
|
|
20240425,124600,134857245,2470,2470,2470,2470,0
|
|
20240425,124500,134857245,2470,2465,2470,2465,502
|
|
20240425,124400,133619805,2465,2465,2465,2465,139
|
|
20240425,124300,133277170,2470,2470,2470,2470,0
|
|
20240425,124200,133277170,2470,2470,2470,2470,0
|
|
20240425,124100,133277170,2470,2470,2470,2470,0
|
|
20240425,124000,133277170,2470,2470,2470,2470,0
|
|
20240425,123900,133277170,2470,2470,2470,2470,0
|
|
20240425,123800,133277170,2470,2470,2470,2470,0
|
|
20240425,123700,133277170,2470,2470,2470,2470,0
|
|
20240425,123600,133277170,2470,2470,2470,2470,500
|
|
20240425,123500,132042170,2465,2465,2465,2465,300
|
|
20240425,123400,131302670,2465,2465,2465,2465,100
|
|
20240425,123300,131056170,2465,2465,2465,2465,0
|
|
20240425,123200,131056170,2465,2465,2465,2465,94
|
|
20240425,123100,130824460,2465,2465,2465,2465,0
|
|
20240425,123000,130824460,2465,2465,2465,2465,0
|
|
20240425,122900,130824460,2465,2465,2465,2465,67
|
|
20240425,122800,130659305,2465,2465,2465,2465,0
|
|
20240425,122700,130659305,2465,2465,2465,2465,40
|
|
20240425,122600,130560705,2465,2465,2465,2465,0
|
|
20240425,122500,130560705,2465,2465,2465,2465,0
|
|
20240425,122400,130560705,2465,2465,2465,2465,0
|
|
20240425,122300,130560705,2465,2465,2465,2465,1287
|
|
20240425,122200,127388250,2475,2475,2475,2475,0
|
|
20240425,122100,127388250,2475,2475,2475,2475,0
|
|
20240425,122000,127388250,2475,2475,2475,2475,2
|
|
20240425,121900,127383300,2470,2470,2470,2470,3969
|
|
20240425,121800,117579870,2475,2475,2475,2475,80
|
|
20240425,121700,117381870,2475,2475,2475,2475,94
|
|
20240425,121600,117149220,2470,2470,2470,2470,0
|
|
20240425,121500,117149220,2470,2470,2470,2470,0
|
|
20240425,121400,117149220,2470,2470,2470,2470,0
|
|
20240425,121300,117149220,2470,2470,2470,2470,0
|
|
20240425,121200,117149220,2470,2470,2470,2470,0
|
|
20240425,121100,117149220,2470,2470,2470,2470,0
|
|
20240425,121000,117149220,2470,2470,2470,2470,0
|
|
20240425,120900,117149220,2470,2470,2470,2470,0
|
|
20240425,120800,117149220,2470,2470,2470,2470,0
|
|
20240425,120700,117149220,2470,2470,2470,2470,595
|
|
20240425,120600,115679570,2470,2470,2470,2470,0
|
|
20240425,120500,115679570,2470,2470,2470,2470,0
|
|
20240425,120400,115679570,2470,2470,2470,2470,0
|
|
20240425,120300,115679570,2470,2470,2470,2470,405
|
|
20240425,120200,114679220,2465,2465,2465,2465,40
|
|
20240425,120100,114580620,2465,2465,2465,2465,0
|
|
20240425,120000,114580620,2465,2465,2465,2465,0
|
|
20240425,115900,114580620,2465,2465,2465,2465,0
|
|
20240425,115800,114580620,2465,2465,2465,2465,0
|
|
20240425,115700,114580620,2465,2465,2465,2465,0
|
|
20240425,115600,114580620,2465,2465,2465,2465,0
|
|
20240425,115500,114580620,2465,2465,2465,2465,0
|
|
20240425,115400,114580620,2465,2465,2465,2465,86
|
|
20240425,115300,114368630,2470,2470,2470,2470,64
|
|
20240425,115200,114210550,2475,2475,2475,2475,0
|
|
20240425,115100,114210550,2475,2475,2475,2475,0
|
|
20240425,115000,114210550,2475,2475,2475,2475,0
|
|
20240425,114900,114210550,2475,2475,2475,2475,0
|
|
20240425,114800,114210550,2475,2475,2475,2475,0
|
|
20240425,114700,114210550,2475,2475,2475,2475,0
|
|
20240425,114600,114210550,2475,2475,2475,2475,0
|
|
20240425,114500,114210550,2475,2475,2475,2475,1
|
|
20240425,114400,114208075,2475,2475,2475,2475,50
|
|
20240425,114300,114084325,2475,2475,2475,2475,0
|
|
20240425,114200,114084325,2475,2475,2475,2475,19
|
|
20240425,114100,114037300,2470,2470,2470,2470,0
|
|
20240425,114000,114037300,2470,2470,2470,2470,11
|
|
20240425,113900,114010130,2470,2470,2470,2470,0
|
|
20240425,113800,114010130,2470,2470,2470,2470,0
|
|
20240425,113700,114010130,2470,2470,2470,2470,50
|
|
20240425,113600,113886630,2475,2475,2475,2475,0
|
|
20240425,113500,113886630,2475,2475,2475,2475,0
|
|
20240425,113400,113886630,2475,2475,2475,2475,0
|
|
20240425,113300,113886630,2475,2475,2475,2475,0
|
|
20240425,113200,113886630,2475,2475,2475,2475,0
|
|
20240425,113100,113886630,2475,2475,2475,2475,100
|
|
20240425,113000,113639130,2475,2475,2475,2475,100
|
|
20240425,112900,113391630,2480,2480,2480,2480,0
|
|
20240425,112800,113391630,2480,2480,2480,2480,0
|
|
20240425,112700,113391630,2480,2480,2480,2480,0
|
|
20240425,112600,113391630,2480,2480,2480,2480,0
|
|
20240425,112500,113391630,2480,2480,2480,2480,0
|
|
20240425,112400,113391630,2480,2480,2480,2480,0
|
|
20240425,112300,113391630,2480,2480,2480,2480,0
|
|
20240425,112200,113391630,2480,2480,2480,2480,0
|
|
20240425,112100,113391630,2480,2460,2480,2460,2
|
|
20240425,112000,113386690,2480,2480,2480,2480,2
|
|
20240425,111900,113381730,2480,2480,2480,2480,1
|
|
20240425,111800,113379250,2480,2480,2480,2480,1
|
|
20240425,111700,113376770,2480,2480,2480,2480,0
|
|
20240425,111600,113376770,2480,2465,2480,2460,22
|
|
20240425,111500,113322530,2460,2460,2460,2460,1
|
|
20240425,111400,113320070,2480,2475,2480,2475,11
|
|
20240425,111300,113292820,2460,2475,2475,2460,104
|
|
20240425,111200,113036935,2475,2475,2475,2475,11
|
|
20240425,111100,113009710,2460,2460,2460,2460,0
|
|
20240425,111000,113009710,2460,2460,2460,2460,250
|
|
20240425,110900,112394710,2460,2460,2460,2460,317
|
|
20240425,110800,111614890,2460,2460,2460,2460,500
|
|
20240425,110700,110384890,2475,2475,2475,2475,0
|
|
20240425,110600,110384890,2475,2475,2475,2475,0
|
|
20240425,110500,110384890,2475,2475,2475,2475,0
|
|
20240425,110400,110384890,2475,2460,2475,2460,21
|
|
20240425,110300,110333080,2460,2460,2475,2460,2467
|
|
20240425,110200,104264110,2460,2470,2470,2460,670
|
|
20240425,110100,102612005,2475,2475,2475,2475,808
|
|
20240425,110000,100612205,2470,2470,2470,2470,48
|
|
20240425,105900,100493645,2470,2470,2470,2470,0
|
|
20240425,105800,100493645,2470,2470,2470,2470,1
|
|
20240425,105700,100491175,2470,2470,2470,2470,0
|
|
20240425,105600,100491175,2470,2470,2470,2470,0
|
|
20240425,105500,100491175,2470,2470,2470,2470,1
|
|
20240425,105400,100488705,2465,2465,2465,2465,0
|
|
20240425,105300,100488705,2465,2465,2465,2465,0
|
|
20240425,105200,100488705,2465,2465,2465,2465,1
|
|
20240425,105100,100486240,2475,2475,2475,2475,2
|
|
20240425,105000,100481290,2475,2475,2475,2475,0
|
|
20240425,104900,100481290,2475,2475,2475,2475,1
|
|
20240425,104800,100478815,2465,2465,2475,2465,3
|
|
20240425,104700,100471410,2475,2475,2475,2475,1
|
|
20240425,104600,100468935,2465,2465,2465,2465,0
|
|
20240425,104500,100468935,2465,2465,2465,2465,1096
|
|
20240425,104400,97767295,2465,2470,2470,2465,356
|
|
20240425,104300,96889680,2470,2470,2470,2470,0
|
|
20240425,104200,96889680,2470,2470,2470,2470,0
|
|
20240425,104100,96889680,2470,2470,2470,2470,0
|
|
20240425,104000,96889680,2470,2470,2470,2470,5
|
|
20240425,103900,96877330,2470,2470,2470,2470,0
|
|
20240425,103800,96877330,2470,2470,2470,2470,0
|
|
20240425,103700,96877330,2470,2470,2470,2470,0
|
|
20240425,103600,96877330,2470,2470,2470,2470,100
|
|
20240425,103500,96630330,2465,2465,2465,2465,0
|
|
20240425,103400,96630330,2465,2465,2465,2465,0
|
|
20240425,103300,96630330,2465,2465,2465,2465,20
|
|
20240425,103200,96581030,2465,2465,2465,2465,20
|
|
20240425,103100,96531730,2465,2465,2465,2465,0
|
|
20240425,103000,96531730,2465,2465,2465,2465,0
|
|
20240425,102900,96531730,2465,2465,2465,2465,60
|
|
20240425,102800,96383830,2470,2470,2470,2470,829
|
|
20240425,102700,94336200,2470,2470,2470,2470,55
|
|
20240425,102600,94200350,2475,2475,2475,2475,0
|
|
20240425,102500,94200350,2475,2475,2475,2475,0
|
|
20240425,102400,94200350,2475,2475,2475,2475,40
|
|
20240425,102300,94101350,2475,2475,2475,2475,0
|
|
20240425,102200,94101350,2475,2475,2475,2475,11
|
|
20240425,102100,94074125,2475,2475,2475,2475,0
|
|
20240425,102000,94074125,2475,2475,2475,2475,0
|
|
20240425,101900,94074125,2475,2475,2475,2475,11
|
|
20240425,101800,94046900,2480,2480,2480,2480,2
|
|
20240425,101700,94041940,2480,2480,2480,2480,3
|
|
20240425,101600,94034500,2470,2475,2475,2470,900
|
|
20240425,101500,91811475,2485,2485,2485,2485,1
|
|
20240425,101400,91808990,2485,2485,2485,2485,3
|
|
20240425,101300,91801535,2485,2485,2485,2485,2
|
|
20240425,101200,91796565,2480,2480,2480,2480,500
|
|
20240425,101100,90556565,2480,2480,2480,2480,584
|
|
20240425,101000,89108245,2480,2480,2480,2480,0
|
|
20240425,100900,89108245,2480,2480,2480,2480,1
|
|
20240425,100800,89105765,2470,2470,2470,2470,30
|
|
20240425,100700,89031665,2480,2480,2480,2480,401
|
|
20240425,100600,88037185,2470,2480,2480,2470,973
|
|
20240425,100500,85633690,2480,2480,2480,2480,33
|
|
20240425,100400,85551850,2480,2480,2480,2480,479
|
|
20240425,100300,84363930,2480,2480,2480,2480,43
|
|
20240425,100200,84257290,2480,2480,2480,2480,2
|
|
20240425,100100,84252330,2475,2475,2475,2475,0
|
|
20240425,100000,84252330,2475,2475,2475,2475,0
|
|
20240425,095900,84252330,2475,2475,2475,2475,354
|
|
20240425,095800,83376180,2475,2475,2475,2475,4
|
|
20240425,095700,83366280,2470,2470,2470,2470,139
|
|
20240425,095600,83022950,2470,2470,2470,2470,61
|
|
20240425,095500,82872280,2475,2475,2475,2475,3
|
|
20240425,095400,82864855,2470,2470,2470,2470,0
|
|
20240425,095300,82864855,2470,2470,2470,2470,0
|
|
20240425,095200,82864855,2470,2470,2470,2470,0
|
|
20240425,095100,82864855,2470,2470,2470,2470,26
|
|
20240425,095000,82800635,2470,2470,2470,2470,0
|
|
20240425,094900,82800635,2470,2475,2475,2470,51
|
|
20240425,094800,82674660,2465,2470,2470,2465,4
|
|
20240425,094700,82664795,2475,2475,2475,2475,1
|
|
20240425,094600,82662320,2470,2470,2470,2470,1
|
|
20240425,094500,82659850,2475,2475,2475,2475,0
|
|
20240425,094400,82659850,2475,2470,2475,2465,61
|
|
20240425,094300,82509325,2470,2470,2470,2470,0
|
|
20240425,094200,82509325,2470,2470,2470,2470,443
|
|
20240425,094100,81415115,2470,2470,2470,2470,157
|
|
20240425,094000,81027325,2475,2475,2475,2475,384
|
|
20240425,093900,80076925,2475,2475,2475,2475,109
|
|
20240425,093800,79807150,2475,2470,2475,2470,9
|
|
20240425,093700,79784905,2470,2470,2470,2470,0
|
|
20240425,093600,79784905,2470,2470,2470,2470,0
|
|
20240425,093500,79784905,2470,2470,2470,2470,293
|
|
20240425,093400,79061195,2470,2470,2470,2470,403
|
|
20240425,093300,78065785,2470,2470,2470,2470,9
|
|
20240425,093200,78043555,2470,2460,2470,2460,40
|
|
20240425,093100,77945085,2460,2460,2470,2460,63
|
|
20240425,093000,77790095,2455,2455,2470,2455,80
|
|
20240425,092900,77593680,2470,2470,2470,2470,0
|
|
20240425,092800,77593680,2470,2470,2470,2470,0
|
|
20240425,092700,77593680,2470,2460,2470,2460,40
|
|
20240425,092600,77494980,2470,2470,2470,2470,3
|
|
20240425,092500,77487570,2460,2455,2460,2450,4678
|
|
20240425,092400,66001450,2455,2460,2460,2455,19
|
|
20240425,092300,65954720,2455,2455,2455,2455,0
|
|
20240425,092200,65954720,2455,2455,2455,2455,1000
|
|
20240425,092100,63499720,2455,2460,2460,2455,6183
|
|
20240425,092000,48305540,2465,2465,2465,2465,202
|
|
20240425,091900,47807610,2465,2465,2465,2465,180
|
|
20240425,091800,47363910,2465,2465,2465,2465,0
|
|
20240425,091700,47363910,2465,2465,2465,2465,1
|
|
20240425,091600,47361445,2465,2465,2465,2465,11
|
|
20240425,091500,47334330,2470,2470,2470,2470,0
|
|
20240425,091400,47334330,2470,2470,2470,2470,27
|
|
20240425,091300,47267640,2470,2470,2470,2470,0
|
|
20240425,091200,47267640,2470,2475,2475,2470,5
|
|
20240425,091100,47255285,2460,2460,2460,2460,100
|
|
20240425,091000,47009285,2460,2470,2480,2440,9825
|
|
20240425,090900,22912345,2485,2480,2485,2480,2675
|
|
20240425,090800,16277600,2480,2480,2480,2480,0
|
|
20240425,090700,16277600,2480,2480,2480,2480,0
|
|
20240425,090600,16277600,2480,2480,2480,2480,0
|
|
20240425,090500,16277600,2480,2480,2480,2480,201
|
|
20240425,090400,15779120,2485,2485,2485,2485,200
|
|
20240425,090300,15282120,2480,2480,2480,2480,501
|
|
20240425,090200,14039640,2460,2480,2480,2460,98
|
|
20240425,090100,13798495,2465,2465,2465,2465,0
|
|
20240425,090000,13798495,2465,2480,2480,2465,5571
|