632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,192900,2840313870,7800,7800,7800,7800,6345
|
|
20240425,192800,2840313870,7800,7800,7800,7800,0
|
|
20240425,192700,2840313870,7800,7800,7800,7800,0
|
|
20240425,192600,2840313870,7800,7800,7800,7800,0
|
|
20240425,192500,2840313870,7800,7800,7800,7800,0
|
|
20240425,192400,2840313870,7800,7800,7800,7800,0
|
|
20240425,192300,2840313870,7800,7800,7800,7800,0
|
|
20240425,192200,2840313870,7800,7800,7800,7800,0
|
|
20240425,192100,2840313870,7800,7800,7800,7800,0
|
|
20240425,192000,2840313870,7800,7800,7800,7800,0
|
|
20240425,191900,2840313870,7800,7800,7800,7800,0
|
|
20240425,191800,2840313870,7800,7800,7800,7800,0
|
|
20240425,191700,2840313870,7800,7800,7800,7800,0
|
|
20240425,191600,2840313870,7800,7800,7800,7800,0
|
|
20240425,191500,2840313870,7800,7800,7800,7800,0
|
|
20240425,191400,2840313870,7800,7800,7800,7800,0
|
|
20240425,191300,2840313870,7800,7800,7800,7800,0
|
|
20240425,191200,2840313870,7800,7800,7800,7800,0
|
|
20240425,191100,2840313870,7800,7800,7800,7800,0
|
|
20240425,191000,2840313870,7800,7800,7800,7800,0
|
|
20240425,190900,2840313870,7800,7800,7800,7800,0
|
|
20240425,190800,2840313870,7800,7800,7800,7800,0
|
|
20240425,190700,2840313870,7800,7800,7800,7800,0
|
|
20240425,190600,2840313870,7800,7800,7800,7800,0
|
|
20240425,190500,2840313870,7800,7800,7800,7800,0
|
|
20240425,190400,2840313870,7800,7800,7800,7800,0
|
|
20240425,190300,2840313870,7800,7800,7800,7800,0
|
|
20240425,190200,2840313870,7800,7800,7800,7800,0
|
|
20240425,190100,2840313870,7800,7800,7800,7800,0
|
|
20240425,190000,2840313870,7800,7800,7800,7800,0
|
|
20240425,185900,2840313870,7800,7800,7800,7800,6345
|
|
20240425,185800,2840313870,7800,7800,7800,7800,0
|
|
20240425,185700,2840313870,7800,7800,7800,7800,0
|
|
20240425,185600,2840313870,7800,7800,7800,7800,0
|
|
20240425,185500,2840313870,7800,7800,7800,7800,0
|
|
20240425,185400,2840313870,7800,7800,7800,7800,0
|
|
20240425,185300,2840313870,7800,7800,7800,7800,0
|
|
20240425,185200,2840313870,7800,7800,7800,7800,0
|
|
20240425,185100,2840313870,7800,7800,7800,7800,0
|
|
20240425,185000,2840313870,7800,7800,7800,7800,0
|
|
20240425,184900,2840313870,7800,7800,7800,7800,0
|
|
20240425,184800,2840313870,7800,7800,7800,7800,0
|
|
20240425,184700,2840313870,7800,7800,7800,7800,0
|
|
20240425,184600,2840313870,7800,7800,7800,7800,0
|
|
20240425,184500,2840313870,7800,7800,7800,7800,0
|
|
20240425,184400,2840313870,7800,7800,7800,7800,0
|
|
20240425,184300,2840313870,7800,7800,7800,7800,0
|
|
20240425,184200,2840313870,7800,7800,7800,7800,0
|
|
20240425,184100,2840313870,7800,7800,7800,7800,0
|
|
20240425,184000,2840313870,7800,7800,7800,7800,0
|
|
20240425,183900,2840313870,7800,7800,7800,7800,0
|
|
20240425,183800,2840313870,7800,7800,7800,7800,0
|
|
20240425,183700,2840313870,7800,7800,7800,7800,0
|
|
20240425,183600,2840313870,7800,7800,7800,7800,0
|
|
20240425,183500,2840313870,7800,7800,7800,7800,0
|
|
20240425,183400,2840313870,7800,7800,7800,7800,0
|
|
20240425,183300,2840313870,7800,7800,7800,7800,0
|
|
20240425,183200,2840313870,7800,7800,7800,7800,0
|
|
20240425,183100,2840313870,7800,7800,7800,7800,0
|
|
20240425,183000,2840313870,7800,7800,7800,7800,0
|
|
20240425,182900,2840313870,7800,7800,7800,7800,6345
|
|
20240425,182800,2840313870,7800,7800,7800,7800,0
|
|
20240425,182700,2840313870,7800,7800,7800,7800,0
|
|
20240425,182600,2840313870,7800,7800,7800,7800,0
|
|
20240425,182500,2840313870,7800,7800,7800,7800,0
|
|
20240425,182400,2840313870,7800,7800,7800,7800,0
|
|
20240425,182300,2840313870,7800,7800,7800,7800,0
|
|
20240425,182200,2840313870,7800,7800,7800,7800,0
|
|
20240425,182100,2840313870,7800,7800,7800,7800,0
|
|
20240425,182000,2840313870,7800,7800,7800,7800,0
|
|
20240425,181900,2840313870,7800,7800,7800,7800,0
|
|
20240425,181800,2840313870,7800,7800,7800,7800,0
|
|
20240425,181700,2840313870,7800,7800,7800,7800,0
|
|
20240425,181600,2840313870,7800,7800,7800,7800,0
|
|
20240425,181500,2840313870,7800,7800,7800,7800,0
|
|
20240425,181400,2840313870,7800,7800,7800,7800,0
|
|
20240425,181300,2840313870,7800,7800,7800,7800,0
|
|
20240425,181200,2840313870,7800,7800,7800,7800,0
|
|
20240425,181100,2840313870,7800,7800,7800,7800,0
|
|
20240425,181000,2840313870,7800,7800,7800,7800,0
|
|
20240425,180900,2840313870,7800,7800,7800,7800,0
|
|
20240425,180800,2840313870,7800,7800,7800,7800,0
|
|
20240425,180700,2840313870,7800,7800,7800,7800,0
|
|
20240425,180600,2840313870,7800,7800,7800,7800,0
|
|
20240425,180500,2840313870,7800,7800,7800,7800,0
|
|
20240425,180400,2840313870,7800,7800,7800,7800,0
|
|
20240425,180300,2840313870,7800,7800,7800,7800,0
|
|
20240425,180200,2840313870,7800,7800,7800,7800,0
|
|
20240425,180100,2840313870,7800,7800,7800,7800,0
|
|
20240425,180000,2840313870,7800,7800,7800,7800,0
|
|
20240425,175900,2840313870,7800,7800,7800,7800,6345
|
|
20240425,175800,2840313870,7800,7800,7800,7800,0
|
|
20240425,175700,2840313870,7800,7800,7800,7800,0
|
|
20240425,175600,2840313870,7800,7800,7800,7800,0
|
|
20240425,175500,2840313870,7800,7800,7800,7800,0
|
|
20240425,175400,2840313870,7800,7800,7800,7800,0
|
|
20240425,175300,2840313870,7800,7800,7800,7800,0
|
|
20240425,175200,2840313870,7800,7800,7800,7800,0
|
|
20240425,175100,2840313870,7800,7800,7800,7800,0
|
|
20240425,175000,2840313870,7800,7800,7800,7800,0
|
|
20240425,174900,2840313870,7800,7800,7800,7800,0
|
|
20240425,174800,2840313870,7800,7800,7800,7800,0
|
|
20240425,174700,2840313870,7800,7800,7800,7800,0
|
|
20240425,174600,2840313870,7800,7800,7800,7800,0
|
|
20240425,174500,2840313870,7800,7800,7800,7800,0
|
|
20240425,174400,2840313870,7800,7800,7800,7800,0
|
|
20240425,174300,2840313870,7800,7800,7800,7800,0
|
|
20240425,174200,2840313870,7800,7800,7800,7800,0
|
|
20240425,174100,2840313870,7800,7800,7800,7800,0
|
|
20240425,174000,2840313870,7800,7800,7800,7800,0
|
|
20240425,173900,2840313870,7800,7800,7800,7800,0
|
|
20240425,173800,2840313870,7800,7800,7800,7800,0
|
|
20240425,173700,2840313870,7800,7800,7800,7800,0
|
|
20240425,173600,2840313870,7800,7800,7800,7800,0
|
|
20240425,173500,2840313870,7800,7800,7800,7800,0
|
|
20240425,173400,2840313870,7800,7800,7800,7800,0
|
|
20240425,173300,2840313870,7800,7800,7800,7800,0
|
|
20240425,173200,2840313870,7800,7800,7800,7800,0
|
|
20240425,173100,2840313870,7800,7800,7800,7800,0
|
|
20240425,173000,2840313870,7800,7800,7800,7800,0
|
|
20240425,172900,2840313870,7800,7800,7800,7800,6345
|
|
20240425,172800,2840313870,7800,7800,7800,7800,0
|
|
20240425,172700,2840313870,7800,7800,7800,7800,0
|
|
20240425,172600,2840313870,7800,7800,7800,7800,0
|
|
20240425,172500,2840313870,7800,7800,7800,7800,0
|
|
20240425,172400,2840313870,7800,7800,7800,7800,0
|
|
20240425,172300,2840313870,7800,7800,7800,7800,0
|
|
20240425,172200,2840313870,7800,7800,7800,7800,0
|
|
20240425,172100,2840313870,7800,7800,7800,7800,0
|
|
20240425,172000,2840313870,7800,7800,7800,7800,0
|
|
20240425,171900,2840313870,7800,7800,7800,7800,0
|
|
20240425,171800,2840313870,7800,7800,7800,7800,0
|
|
20240425,171700,2840313870,7800,7800,7800,7800,0
|
|
20240425,171600,2840313870,7800,7800,7800,7800,0
|
|
20240425,171500,2840313870,7800,7800,7800,7800,0
|
|
20240425,171400,2840313870,7800,7800,7800,7800,0
|
|
20240425,171300,2840313870,7800,7800,7800,7800,0
|
|
20240425,171200,2840313870,7800,7800,7800,7800,0
|
|
20240425,171100,2840313870,7800,7800,7800,7800,0
|
|
20240425,171000,2840313870,7800,7800,7800,7800,0
|
|
20240425,170900,2840313870,7800,7800,7800,7800,0
|
|
20240425,170800,2840313870,7800,7800,7800,7800,0
|
|
20240425,170700,2840313870,7800,7800,7800,7800,0
|
|
20240425,170600,2840313870,7800,7800,7800,7800,0
|
|
20240425,170500,2840313870,7800,7800,7800,7800,0
|
|
20240425,170400,2840313870,7800,7800,7800,7800,0
|
|
20240425,170300,2840313870,7800,7800,7800,7800,0
|
|
20240425,170200,2840313870,7800,7800,7800,7800,0
|
|
20240425,170100,2840313870,7800,7800,7800,7800,0
|
|
20240425,170000,2840313870,7800,7800,7800,7800,0
|
|
20240425,165900,2840313870,7800,7800,7800,7800,6345
|
|
20240425,165800,2840313870,7800,7800,7800,7800,0
|
|
20240425,165700,2840313870,7800,7800,7800,7800,0
|
|
20240425,165600,2840313870,7800,7800,7800,7800,0
|
|
20240425,165500,2840313870,7800,7800,7800,7800,0
|
|
20240425,165400,2840313870,7800,7800,7800,7800,0
|
|
20240425,165300,2840313870,7800,7800,7800,7800,0
|
|
20240425,165200,2840313870,7800,7800,7800,7800,0
|
|
20240425,165100,2840313870,7800,7800,7800,7800,0
|
|
20240425,165000,2840313870,7800,7800,7800,7800,0
|
|
20240425,164900,2840313870,7800,7800,7800,7800,0
|
|
20240425,164800,2840313870,7800,7800,7800,7800,0
|
|
20240425,164700,2840313870,7800,7800,7800,7800,0
|
|
20240425,164600,2840313870,7800,7800,7800,7800,0
|
|
20240425,164500,2840313870,7800,7800,7800,7800,0
|
|
20240425,164400,2840313870,7800,7800,7800,7800,0
|
|
20240425,164300,2840313870,7800,7800,7800,7800,0
|
|
20240425,164200,2840313870,7800,7800,7800,7800,0
|
|
20240425,164100,2840313870,7800,7800,7800,7800,0
|
|
20240425,164000,2840313870,7800,7800,7800,7800,0
|
|
20240425,163900,2840313870,7800,7800,7800,7800,0
|
|
20240425,163800,2840313870,7800,7800,7800,7800,0
|
|
20240425,163700,2840313870,7800,7800,7800,7800,0
|
|
20240425,163600,2840313870,7800,7800,7800,7800,0
|
|
20240425,163500,2840313870,7800,7800,7800,7800,0
|
|
20240425,163400,2840313870,7800,7800,7800,7800,0
|
|
20240425,163300,2840313870,7800,7800,7800,7800,0
|
|
20240425,163200,2840313870,7800,7800,7800,7800,0
|
|
20240425,163100,2840313870,7800,7800,7800,7800,0
|
|
20240425,163000,2840313870,7800,7800,7800,7800,0
|
|
20240425,162900,2840313870,7800,7800,7800,7800,6345
|
|
20240425,162800,2840313870,7800,7800,7800,7800,0
|
|
20240425,162700,2840313870,7800,7800,7800,7800,0
|
|
20240425,162600,2840313870,7800,7800,7800,7800,0
|
|
20240425,162500,2840313870,7800,7800,7800,7800,0
|
|
20240425,162400,2840313870,7800,7800,7800,7800,0
|
|
20240425,162300,2840313870,7800,7800,7800,7800,0
|
|
20240425,162200,2840313870,7800,7800,7800,7800,0
|
|
20240425,162100,2840313870,7800,7800,7800,7800,0
|
|
20240425,162000,2840313870,7800,7800,7800,7800,0
|
|
20240425,161900,2840313870,7800,7800,7800,7800,0
|
|
20240425,161800,2840313870,7800,7800,7800,7800,0
|
|
20240425,161700,2840313870,7800,7800,7800,7800,0
|
|
20240425,161600,2840313870,7800,7800,7800,7800,0
|
|
20240425,161500,2840313870,7800,7800,7800,7800,0
|
|
20240425,161400,2840313870,7800,7800,7800,7800,0
|
|
20240425,161300,2840313870,7800,7800,7800,7800,0
|
|
20240425,161200,2840313870,7800,7800,7800,7800,0
|
|
20240425,161100,2840313870,7800,7800,7800,7800,0
|
|
20240425,161000,2840313870,7800,7800,7800,7800,0
|
|
20240425,160900,2840313870,7800,7800,7800,7800,0
|
|
20240425,160800,2840313870,7800,7800,7800,7800,0
|
|
20240425,160700,2840313870,7800,7800,7800,7800,0
|
|
20240425,160600,2840313870,7800,7800,7800,7800,0
|
|
20240425,160500,2840313870,7800,7800,7800,7800,0
|
|
20240425,160400,2840313870,7800,7800,7800,7800,0
|
|
20240425,160300,2840313870,7800,7800,7800,7800,0
|
|
20240425,160200,2840313870,7800,7800,7800,7800,0
|
|
20240425,160100,2840313870,7800,7800,7800,7800,0
|
|
20240425,160000,2840313870,7800,7800,7800,7800,0
|
|
20240425,155900,2840313870,7800,7800,7800,7800,6345
|
|
20240425,155800,2840313870,7800,7800,7800,7800,0
|
|
20240425,155700,2840313870,7800,7800,7800,7800,0
|
|
20240425,155600,2840313870,7800,7800,7800,7800,0
|
|
20240425,155500,2840313870,7800,7800,7800,7800,0
|
|
20240425,155400,2840313870,7800,7800,7800,7800,0
|
|
20240425,155300,2840313870,7800,7800,7800,7800,0
|
|
20240425,155200,2840313870,7800,7800,7800,7800,0
|
|
20240425,155100,2840313870,7800,7800,7800,7800,0
|
|
20240425,155000,2840313870,7800,7800,7800,7800,0
|
|
20240425,154900,2840313870,7800,7800,7800,7800,0
|
|
20240425,154800,2840313870,7800,7800,7800,7800,0
|
|
20240425,154700,2840313870,7800,7800,7800,7800,0
|
|
20240425,154600,2840313870,7800,7800,7800,7800,0
|
|
20240425,154500,2840313870,7800,7800,7800,7800,0
|
|
20240425,154400,2840313870,7800,7800,7800,7800,0
|
|
20240425,154300,2840313870,7800,7800,7800,7800,0
|
|
20240425,154200,2840313870,7800,7800,7800,7800,0
|
|
20240425,154100,2840313870,7800,7800,7800,7800,0
|
|
20240425,154000,2840313870,7800,7800,7800,7800,0
|
|
20240425,153900,2840313870,7800,7800,7800,7800,0
|
|
20240425,153800,2840313870,7800,7800,7800,7800,0
|
|
20240425,153700,2840313870,7800,7800,7800,7800,0
|
|
20240425,153600,2840313870,7800,7800,7800,7800,0
|
|
20240425,153500,2840313870,7800,7800,7800,7800,0
|
|
20240425,153400,2840313870,7800,7800,7800,7800,0
|
|
20240425,153300,2840313870,7800,7800,7800,7800,0
|
|
20240425,153200,2840313870,7800,7800,7800,7800,0
|
|
20240425,153100,2840313870,7800,7800,7800,7800,0
|
|
20240425,153000,2840313870,7800,7800,7800,7800,6345
|
|
20240425,152900,2790822870,7830,7830,7830,7830,0
|
|
20240425,152800,2790822870,7830,7830,7830,7830,0
|
|
20240425,152700,2790822870,7830,7830,7830,7830,0
|
|
20240425,152600,2790822870,7830,7830,7830,7830,0
|
|
20240425,152500,2790822870,7830,7830,7830,7830,0
|
|
20240425,152400,2790822870,7830,7830,7830,7830,0
|
|
20240425,152300,2790822870,7830,7830,7830,7830,0
|
|
20240425,152200,2790822870,7830,7830,7830,7830,0
|
|
20240425,152100,2790822870,7830,7830,7830,7830,0
|
|
20240425,152000,2790822870,7830,7830,7830,7830,0
|
|
20240425,151900,2790822870,7830,7820,7830,7810,1064
|
|
20240425,151800,2782503230,7820,7830,7830,7820,3628
|
|
20240425,151700,2754125400,7830,7830,7840,7830,2281
|
|
20240425,151600,2736263070,7840,7830,7840,7830,101
|
|
20240425,151500,2735471240,7830,7830,7840,7830,888
|
|
20240425,151400,2728511500,7840,7840,7840,7840,45
|
|
20240425,151300,2728158700,7830,7840,7840,7830,525
|
|
20240425,151200,2724044050,7840,7840,7850,7840,421
|
|
20240425,151100,2720742920,7840,7840,7840,7840,260
|
|
20240425,151000,2718704520,7860,7840,7860,7830,1913
|
|
20240425,150900,2703712890,7850,7850,7850,7840,379
|
|
20240425,150800,2700738580,7850,7850,7850,7850,154
|
|
20240425,150700,2699529680,7850,7840,7850,7840,120
|
|
20240425,150600,2698588680,7840,7850,7850,7840,732
|
|
20240425,150500,2692849680,7850,7850,7860,7850,1050
|
|
20240425,150400,2684607170,7850,7850,7850,7850,372
|
|
20240425,150300,2681686970,7860,7860,7860,7860,13
|
|
20240425,150200,2681584790,7850,7850,7850,7850,238
|
|
20240425,150100,2679716490,7850,7860,7860,7850,292
|
|
20240425,150000,2677423790,7860,7860,7860,7860,24
|
|
20240425,145900,2677235150,7860,7850,7860,7850,21
|
|
20240425,145800,2677070100,7850,7860,7870,7840,1738
|
|
20240425,145700,2663425330,7860,7860,7860,7860,154
|
|
20240425,145600,2662214890,7850,7860,7860,7850,486
|
|
20240425,145500,2658395970,7860,7860,7860,7850,421
|
|
20240425,145400,2655087910,7850,7860,7860,7850,282
|
|
20240425,145300,2652871430,7860,7860,7860,7860,721
|
|
20240425,145200,2647204370,7870,7860,7870,7860,10
|
|
20240425,145100,2647125740,7860,7850,7860,7850,437
|
|
20240425,145000,2643694290,7850,7850,7850,7850,503
|
|
20240425,144900,2639745740,7850,7860,7860,7850,179
|
|
20240425,144800,2638340400,7850,7850,7850,7850,631
|
|
20240425,144700,2633387050,7830,7850,7850,7830,2340
|
|
20240425,144600,2615050900,7850,7850,7870,7850,1435
|
|
20240425,144500,2603785090,7860,7870,7880,7860,1758
|
|
20240425,144400,2589961160,7870,7870,7880,7870,3432
|
|
20240425,144300,2562951190,7880,7880,7890,7880,2428
|
|
20240425,144200,2543818210,7880,7890,7890,7880,2625
|
|
20240425,144100,2523133180,7890,7890,7890,7890,0
|
|
20240425,144000,2523133180,7890,7890,7890,7890,363
|
|
20240425,143900,2520269110,7890,7880,7890,7880,270
|
|
20240425,143800,2518140810,7890,7890,7890,7890,50
|
|
20240425,143700,2517746310,7890,7890,7890,7890,13
|
|
20240425,143600,2517643740,7890,7890,7890,7890,0
|
|
20240425,143500,2517643740,7890,7890,7890,7890,0
|
|
20240425,143400,2517643740,7890,7890,7890,7890,161
|
|
20240425,143300,2516373450,7890,7890,7890,7890,410
|
|
20240425,143200,2513138550,7890,7890,7890,7880,235
|
|
20240425,143100,2511286000,7890,7890,7890,7890,288
|
|
20240425,143000,2509013680,7890,7890,7900,7890,480
|
|
20240425,142900,2505223300,7900,7900,7900,7900,39
|
|
20240425,142800,2504915200,7900,7900,7900,7900,50
|
|
20240425,142700,2504520200,7900,7900,7900,7900,5
|
|
20240425,142600,2504480700,7900,7900,7900,7900,54
|
|
20240425,142500,2504054100,7900,7900,7900,7900,200
|
|
20240425,142400,2502474100,7900,7910,7910,7900,494
|
|
20240425,142300,2498571460,7910,7900,7910,7900,967
|
|
20240425,142200,2490932150,7910,7900,7910,7900,37
|
|
20240425,142100,2490639840,7900,7900,7900,7900,389
|
|
20240425,142000,2487566740,7900,7900,7900,7900,1000
|
|
20240425,141900,2479666740,7900,7890,7900,7890,552
|
|
20240425,141800,2475306450,7890,7890,7890,7890,550
|
|
20240425,141700,2470966950,7900,7890,7900,7890,503
|
|
20240425,141600,2466998250,7890,7900,7900,7890,287
|
|
20240425,141500,2464732810,7900,7890,7900,7890,47
|
|
20240425,141400,2464361850,7900,7900,7900,7900,72
|
|
20240425,141300,2463793050,7900,7900,7900,7900,1
|
|
20240425,141200,2463785150,7890,7890,7890,7890,255
|
|
20240425,141100,2461773200,7890,7900,7900,7890,18
|
|
20240425,141000,2461631090,7900,7890,7910,7890,57
|
|
20240425,140900,2461181320,7890,7910,7910,7890,176
|
|
20240425,140800,2459791300,7920,7920,7920,7920,0
|
|
20240425,140700,2459791300,7920,7920,7920,7920,0
|
|
20240425,140600,2459791300,7920,7920,7920,7920,136
|
|
20240425,140500,2458714180,7920,7900,7920,7900,365
|
|
20240425,140400,2455830630,7900,7890,7900,7890,690
|
|
20240425,140300,2450385260,7890,7890,7890,7890,1605
|
|
20240425,140200,2437721810,7890,7900,7900,7890,1168
|
|
20240425,140100,2428505990,7900,7900,7900,7900,0
|
|
20240425,140000,2428505990,7900,7900,7900,7900,16
|
|
20240425,135900,2428379590,7900,7900,7900,7900,107
|
|
20240425,135800,2427534290,7910,7910,7910,7900,185
|
|
20240425,135700,2426071940,7890,7890,7890,7890,501
|
|
20240425,135600,2422119050,7910,7910,7910,7910,7
|
|
20240425,135500,2422063680,7900,7910,7910,7900,1089
|
|
20240425,135400,2413460050,7910,7910,7910,7910,1177
|
|
20240425,135300,2404149980,7910,7920,7920,7910,168
|
|
20240425,135200,2402820900,7920,7920,7920,7920,125
|
|
20240425,135100,2401830900,7920,7920,7920,7920,0
|
|
20240425,135000,2401830900,7920,7920,7920,7920,161
|
|
20240425,134900,2400555780,7920,7910,7920,7910,23
|
|
20240425,134800,2400373810,7920,7920,7920,7920,0
|
|
20240425,134700,2400373810,7920,7910,7920,7910,504
|
|
20240425,134600,2396387160,7920,7910,7920,7910,180
|
|
20240425,134500,2394963340,7930,7910,7930,7910,111
|
|
20240425,134400,2394085130,7900,7930,7930,7900,3
|
|
20240425,134300,2394061370,7930,7930,7930,7930,202
|
|
20240425,134200,2392459510,7930,7910,7930,7900,1136
|
|
20240425,134100,2383482750,7910,7910,7910,7910,302
|
|
20240425,134000,2381093930,7910,7910,7910,7910,1
|
|
20240425,133900,2381086020,7910,7910,7910,7910,57
|
|
20240425,133800,2380635150,7910,7920,7920,7910,500
|
|
20240425,133700,2376679600,7930,7930,7930,7930,0
|
|
20240425,133600,2376679600,7930,7910,7930,7910,1587
|
|
20240425,133500,2364122390,7920,7920,7920,7920,329
|
|
20240425,133400,2361516710,7930,7910,7930,7910,101
|
|
20240425,133300,2360717780,7910,7930,7930,7910,3
|
|
20240425,133200,2360694030,7920,7920,7920,7920,5
|
|
20240425,133100,2360654430,7910,7900,7910,7900,301
|
|
20240425,133000,2358273530,7900,7910,7910,7900,1027
|
|
20240425,132900,2350152740,7920,7930,7940,7920,2006
|
|
20240425,132800,2334254920,7940,7940,7940,7940,50
|
|
20240425,132700,2333857920,7950,7940,7950,7940,569
|
|
20240425,132600,2329334380,7940,7940,7940,7940,113
|
|
20240425,132500,2328437160,7950,7940,7950,7940,100
|
|
20240425,132400,2327643150,7940,7930,7940,7930,19
|
|
20240425,132300,2327492470,7930,7930,7930,7930,3
|
|
20240425,132200,2327468680,7930,7920,7930,7920,483
|
|
20240425,132100,2323639490,7920,7930,7940,7920,149
|
|
20240425,132000,2322459060,7940,7930,7950,7930,66
|
|
20240425,131900,2321935280,7930,7920,7930,7910,1221
|
|
20240425,131800,2312275110,7920,7920,7920,7920,80
|
|
20240425,131700,2311641510,7920,7920,7920,7920,1
|
|
20240425,131600,2311633590,7940,7940,7940,7940,47
|
|
20240425,131500,2311260410,7950,7950,7950,7950,1
|
|
20240425,131400,2311252460,7920,7920,7920,7920,20
|
|
20240425,131300,2311094060,7940,7940,7940,7920,210
|
|
20240425,131200,2309426860,7940,7930,7940,7930,61
|
|
20240425,131100,2308943000,7930,7930,7930,7930,62
|
|
20240425,131000,2308451340,7930,7930,7930,7930,50
|
|
20240425,130900,2308054840,7930,7920,7930,7920,46
|
|
20240425,130800,2307690360,7920,7910,7920,7910,386
|
|
20240425,130700,2304635240,7940,7940,7940,7940,1
|
|
20240425,130600,2304627300,7920,7920,7920,7920,838
|
|
20240425,130500,2297990340,7930,7930,7930,7930,248
|
|
20240425,130400,2296023700,7940,7940,7940,7940,0
|
|
20240425,130300,2296023700,7940,7940,7940,7920,102
|
|
20240425,130200,2295215620,7920,7930,7930,7920,45
|
|
20240425,130100,2294858970,7930,7930,7930,7930,25
|
|
20240425,130000,2294660720,7930,7920,7930,7920,30
|
|
20240425,125900,2294423020,7930,7940,7940,7930,11
|
|
20240425,125800,2294335690,7940,7940,7940,7920,165
|
|
20240425,125700,2293027590,7940,7940,7940,7940,3
|
|
20240425,125600,2293003770,7940,7940,7940,7920,182
|
|
20240425,125500,2291561690,7950,7930,7950,7930,275
|
|
20240425,125400,2289380920,7960,7960,7960,7960,0
|
|
20240425,125300,2289380920,7960,7960,7960,7960,106
|
|
20240425,125200,2288537160,7960,7920,7970,7920,2018
|
|
20240425,125100,2272485380,7920,7920,7920,7910,12
|
|
20240425,125000,2272390350,7910,7920,7920,7910,539
|
|
20240425,124900,2268121850,7920,7910,7920,7910,153
|
|
20240425,124800,2266911600,7910,7910,7910,7910,665
|
|
20240425,124700,2261651450,7910,7910,7910,7910,14
|
|
20240425,124600,2261540710,7910,7910,7910,7910,0
|
|
20240425,124500,2261540710,7910,7910,7910,7910,120
|
|
20240425,124400,2260591510,7910,7910,7910,7910,111
|
|
20240425,124300,2259713500,7900,7910,7910,7900,231
|
|
20240425,124200,2257886800,7920,7920,7920,7920,4
|
|
20240425,124100,2257855120,7920,7920,7920,7920,15
|
|
20240425,124000,2257736320,7920,7930,7930,7920,601
|
|
20240425,123900,2252974390,7920,7920,7930,7920,192
|
|
20240425,123800,2251453740,7920,7920,7920,7920,300
|
|
20240425,123700,2249077740,7920,7920,7920,7920,1
|
|
20240425,123600,2249069820,7900,7920,7920,7900,294
|
|
20240425,123500,2246742440,7920,7920,7920,7920,150
|
|
20240425,123400,2245554440,7920,7910,7920,7910,234
|
|
20240425,123300,2243703360,7910,7910,7910,7910,43
|
|
20240425,123200,2243363230,7910,7920,7920,7910,159
|
|
20240425,123100,2242105450,7930,7930,7930,7930,150
|
|
20240425,123000,2240915950,7930,7910,7930,7910,15
|
|
20240425,122900,2240797180,7930,7930,7930,7930,12
|
|
20240425,122800,2240702020,7930,7930,7930,7930,64
|
|
20240425,122700,2240194500,7930,7930,7930,7930,210
|
|
20240425,122600,2238529200,7930,7920,7930,7920,64
|
|
20240425,122500,2238021710,7920,7930,7940,7920,300
|
|
20240425,122400,2235642710,7940,7940,7940,7940,202
|
|
20240425,122300,2234038830,7940,7900,7940,7900,1429
|
|
20240425,122200,2222745790,7900,7920,7920,7900,1092
|
|
20240425,122100,2214117320,7920,7920,7920,7920,4
|
|
20240425,122000,2214085640,7920,7940,7940,7920,188
|
|
20240425,121900,2212596480,7940,7940,7940,7940,100
|
|
20240425,121800,2211802480,7930,7930,7930,7930,635
|
|
20240425,121700,2206766930,7930,7930,7930,7930,10
|
|
20240425,121600,2206687630,7930,7930,7930,7910,104
|
|
20240425,121500,2205864910,7900,7900,7900,7900,0
|
|
20240425,121400,2205864910,7900,7900,7900,7900,198
|
|
20240425,121300,2204300710,7900,7900,7900,7900,550
|
|
20240425,121200,2199955710,7900,7910,7910,7900,355
|
|
20240425,121100,2197151010,7900,7910,7910,7900,53
|
|
20240425,121000,2196731970,7910,7920,7930,7910,181
|
|
20240425,120900,2195299240,7930,7920,7930,7920,188
|
|
20240425,120800,2193809280,7920,7920,7920,7920,1
|
|
20240425,120700,2193801360,7920,7920,7920,7910,630
|
|
20240425,120600,2188815990,7910,7920,7920,7910,134
|
|
20240425,120500,2187756010,7930,7930,7930,7930,0
|
|
20240425,120400,2187756010,7930,7930,7930,7930,0
|
|
20240425,120300,2187756010,7930,7930,7930,7930,1
|
|
20240425,120200,2187748080,7930,7930,7930,7930,0
|
|
20240425,120100,2187748080,7930,7930,7930,7930,25
|
|
20240425,120000,2187549830,7930,7930,7930,7890,1478
|
|
20240425,115900,2175861650,7930,7930,7930,7930,110
|
|
20240425,115800,2174989350,7940,7940,7940,7940,54
|
|
20240425,115700,2174560590,7940,7940,7940,7940,17
|
|
20240425,115600,2174425610,7940,7940,7940,7920,270
|
|
20240425,115500,2172285710,7940,7940,7940,7940,667
|
|
20240425,115400,2166989730,7940,7940,7940,7940,13
|
|
20240425,115300,2166886510,7940,7940,7940,7940,179
|
|
20240425,115200,2165465250,7940,7930,7940,7930,327
|
|
20240425,115100,2162872110,7950,7930,7950,7930,326
|
|
20240425,115000,2160286770,7940,7950,7950,7940,389
|
|
20240425,114900,2157197270,7950,7950,7950,7940,78
|
|
20240425,114800,2156577650,7930,7940,7940,7930,469
|
|
20240425,114700,2152855470,7950,7940,7950,7940,159
|
|
20240425,114600,2151592750,7950,7950,7950,7950,89
|
|
20240425,114500,2150885200,7950,7930,7950,7930,25
|
|
20240425,114400,2150686590,7930,7940,7940,7930,539
|
|
20240425,114300,2146409270,7940,7950,7950,7940,737
|
|
20240425,114200,2140557480,7940,7930,7940,7930,535
|
|
20240425,114100,2136314580,7940,7950,7950,7930,1119
|
|
20240425,114000,2127438680,7940,7930,7950,7930,330
|
|
20240425,113900,2124819680,7930,7920,7930,7920,117
|
|
20240425,113800,2123892640,7920,7920,7920,7920,101
|
|
20240425,113700,2123092720,7910,7900,7910,7900,708
|
|
20240425,113600,2117493870,7900,7900,7900,7900,68
|
|
20240425,113500,2116956670,7900,7910,7910,7900,254
|
|
20240425,113400,2114949530,7910,7910,7910,7910,65
|
|
20240425,113300,2114435380,7910,7920,7920,7900,339
|
|
20240425,113200,2111756940,7920,7920,7920,7920,21
|
|
20240425,113100,2111590620,7920,7920,7920,7920,0
|
|
20240425,113000,2111590620,7920,7920,7920,7920,10
|
|
20240425,112900,2111511420,7920,7920,7920,7920,1
|
|
20240425,112800,2111503500,7900,7920,7920,7900,201
|
|
20240425,112700,2109915580,7920,7920,7920,7900,278
|
|
20240425,112600,2107719060,7920,7920,7920,7910,56
|
|
20240425,112500,2107276000,7920,7920,7920,7910,58
|
|
20240425,112400,2106817100,7920,7920,7920,7920,41
|
|
20240425,112300,2106492380,7920,7930,7930,7920,12
|
|
20240425,112200,2106397240,7930,7940,7940,7930,56
|
|
20240425,112100,2105952660,7910,7910,7940,7910,402
|
|
20240425,112000,2102772790,7940,7940,7940,7940,1
|
|
20240425,111900,2102764850,7910,7940,7940,7910,32
|
|
20240425,111800,2102511640,7910,7910,7910,7910,249
|
|
20240425,111700,2100542050,7940,7950,7950,7940,2
|
|
20240425,111600,2100526160,7960,7900,7960,7900,3109
|
|
20240425,111500,2075964920,7900,7900,7900,7900,378
|
|
20240425,111400,2072978720,7900,7890,7900,7890,249
|
|
20240425,111300,2071013600,7890,7890,7900,7890,579
|
|
20240425,111200,2066445260,7890,7890,7900,7880,1795
|
|
20240425,111100,2052294620,7890,7890,7890,7880,1104
|
|
20240425,111000,2043587010,7890,7920,7920,7880,7705
|
|
20240425,110900,1982695880,7930,7920,7960,7920,484
|
|
20240425,110800,1978856440,7920,7930,7930,7920,1892
|
|
20240425,110700,1963852890,7930,7940,7960,7930,450
|
|
20240425,110600,1960281460,7950,7950,7950,7950,121
|
|
20240425,110500,1959319510,7940,7940,7950,7940,30
|
|
20240425,110400,1959081070,7950,7950,7950,7930,160
|
|
20240425,110300,1957812050,7950,7940,7950,7940,71
|
|
20240425,110200,1957248050,7940,7950,7950,7930,2072
|
|
20240425,110100,1940796260,7950,7950,7950,7950,452
|
|
20240425,110000,1937202860,7950,7960,7960,7950,431
|
|
20240425,105900,1933776330,7960,7970,7970,7960,106
|
|
20240425,105800,1932932520,7970,7970,7980,7970,2719
|
|
20240425,105700,1911262080,7970,7950,7970,7950,538
|
|
20240425,105600,1906977480,7960,7960,7960,7960,38
|
|
20240425,105500,1906675000,7950,7950,7950,7950,0
|
|
20240425,105400,1906675000,7950,7960,7960,7940,64
|
|
20240425,105300,1906166370,7960,7960,7960,7960,983
|
|
20240425,105200,1898341690,7960,7960,7970,7960,1227
|
|
20240425,105100,1888574510,7970,7960,7970,7960,1044
|
|
20240425,105000,1880259130,7960,7970,7970,7960,376
|
|
20240425,104900,1877266110,7950,7960,7960,7950,96
|
|
20240425,104800,1876502160,7960,7960,7970,7950,18
|
|
20240425,104700,1876358910,7950,7950,7950,7950,299
|
|
20240425,104600,1873981860,7950,7950,7950,7950,468
|
|
20240425,104500,1870261260,7950,7970,7970,7950,194
|
|
20240425,104400,1868718940,7970,7970,7970,7950,404
|
|
20240425,104300,1865503520,7930,7930,7960,7930,1190
|
|
20240425,104200,1856064490,7930,7940,7940,7920,807
|
|
20240425,104100,1849665630,7940,7950,7950,7940,577
|
|
20240425,104000,1845078910,7950,7950,7950,7950,35
|
|
20240425,103900,1844800660,7950,7970,7980,7950,561
|
|
20240425,103800,1840329680,7930,7950,7970,7930,536
|
|
20240425,103700,1836071180,7930,7930,7950,7920,457
|
|
20240425,103600,1832447610,7970,7940,7970,7930,2630
|
|
20240425,103500,1811570070,7970,7970,7970,7950,891
|
|
20240425,103400,1804483490,7970,7950,7970,7950,159
|
|
20240425,103300,1803217750,7950,7970,7970,7950,531
|
|
20240425,103200,1798995560,7970,7970,7970,7970,103
|
|
20240425,103100,1798174650,7970,7970,7970,7970,626
|
|
20240425,103000,1793185430,7980,7980,7980,7980,1
|
|
20240425,102900,1793177450,7980,7980,7980,7940,1235
|
|
20240425,102800,1783359600,7950,7950,7980,7950,911
|
|
20240425,102700,1776117060,7980,7980,7980,7980,8
|
|
20240425,102600,1776053220,7950,7960,7960,7950,798
|
|
20240425,102500,1769704330,7960,7970,7970,7960,679
|
|
20240425,102400,1764297950,7970,7990,7990,7970,770
|
|
20240425,102300,1758156190,8000,8010,8010,8000,230
|
|
20240425,102200,1756315970,8010,8040,8040,8010,853
|
|
20240425,102100,1749471270,8040,8040,8040,8020,963
|
|
20240425,102000,1741737300,8040,8050,8050,8040,71
|
|
20240425,101900,1741165770,8050,7990,8050,7980,4602
|
|
20240425,101800,1704234290,7980,7980,7980,7970,1628
|
|
20240425,101700,1691245800,7980,7990,7990,7980,17
|
|
20240425,101600,1691110120,7990,7980,7990,7970,288
|
|
20240425,101500,1688812660,7980,7980,7980,7980,13
|
|
20240425,101400,1688708920,7980,7980,7980,7980,284
|
|
20240425,101300,1686442600,7980,7990,7990,7930,3462
|
|
20240425,101200,1658892630,7980,8000,8000,7970,1467
|
|
20240425,101100,1647181700,7980,7990,8000,7980,3318
|
|
20240425,101000,1620695190,7990,7990,7990,7990,770
|
|
20240425,100900,1614542890,7990,8020,8020,7980,304
|
|
20240425,100800,1612112080,8020,8030,8030,8000,142
|
|
20240425,100700,1610975910,8030,8030,8040,8000,1566
|
|
20240425,100600,1598401570,8010,8050,8050,8010,1583
|
|
20240425,100500,1585702290,8030,8040,8050,8030,3057
|
|
20240425,100400,1561124270,8040,8040,8050,8030,1535
|
|
20240425,100300,1548783840,8030,8030,8070,8020,3960
|
|
20240425,100200,1516916280,8030,7990,8030,7990,1308
|
|
20240425,100100,1506428970,8010,8010,8010,8000,137
|
|
20240425,100000,1505331770,8010,8000,8010,8000,338
|
|
20240425,095900,1502627720,8010,8010,8010,8000,1104
|
|
20240425,095800,1493792620,8020,8010,8030,8010,1771
|
|
20240425,095700,1479595100,8000,8000,8020,8000,1365
|
|
20240425,095600,1468672420,8000,8000,8020,8000,1414
|
|
20240425,095500,1457359550,8000,7990,8000,7980,691
|
|
20240425,095400,1451837480,7990,7990,7990,7990,320
|
|
20240425,095300,1449280680,7990,7950,7990,7940,5862
|
|
20240425,095200,1402612530,7950,7950,7950,7950,177
|
|
20240425,095100,1401205380,7950,7940,7950,7940,464
|
|
20240425,095000,1397521100,7950,7910,7950,7910,4874
|
|
20240425,094900,1358803650,7910,7910,7910,7910,823
|
|
20240425,094800,1352293720,7910,7940,7940,7910,172
|
|
20240425,094700,1350932210,7950,7950,7950,7950,118
|
|
20240425,094600,1349994110,7950,7950,7950,7950,5
|
|
20240425,094500,1349954360,7940,7940,7940,7900,3989
|
|
20240425,094400,1318402610,7940,7940,7940,7930,217
|
|
20240425,094300,1316680650,7940,7940,7940,7940,60
|
|
20240425,094200,1316204250,7940,7930,7940,7930,225
|
|
20240425,094100,1314417800,7940,7970,7970,7940,104
|
|
20240425,094000,1313589940,7980,7970,7990,7940,749
|
|
20240425,093900,1307612120,7970,7960,7970,7950,974
|
|
20240425,093800,1299858540,7960,7910,7960,7910,971
|
|
20240425,093700,1292138610,7930,7910,7940,7900,1733
|
|
20240425,093600,1278437600,7930,7940,7940,7910,159
|
|
20240425,093500,1277179750,7900,7900,7940,7900,884
|
|
20240425,093400,1270175150,7900,7900,7950,7900,3322
|
|
20240425,093300,1243848420,7900,7920,7940,7900,4411
|
|
20240425,093200,1208994320,7920,7920,7920,7920,70
|
|
20240425,093100,1208439920,7940,7950,7950,7940,54
|
|
20240425,093000,1208010840,7950,7950,7950,7910,1743
|
|
20240425,092900,1194159970,7910,7910,7950,7910,1486
|
|
20240425,092800,1182379770,7910,7950,7950,7910,247
|
|
20240425,092700,1180425000,7950,7920,7950,7900,1797
|
|
20240425,092600,1166225670,7920,7950,7950,7920,260
|
|
20240425,092500,1164165030,7950,7930,7950,7900,2262
|
|
20240425,092400,1146201460,7920,7920,7920,7910,3352
|
|
20240425,092300,1119667460,7920,7930,7930,7910,516
|
|
20240425,092200,1115584270,7930,7930,7950,7920,2409
|
|
20240425,092100,1096502290,7950,7920,7950,7920,384
|
|
20240425,092000,1093456530,7950,7940,7950,7920,1055
|
|
20240425,091900,1085087380,7940,7930,7950,7920,1251
|
|
20240425,091800,1075168230,7920,7930,7940,7920,427
|
|
20240425,091700,1071782180,7930,7950,7950,7920,3181
|
|
20240425,091600,1046537760,7950,7990,7990,7940,4208
|
|
20240425,091500,1013052590,7980,7970,7990,7970,1882
|
|
20240425,091400,998036480,7970,7990,7990,7970,581
|
|
20240425,091300,993398910,7990,8000,8030,7970,6534
|
|
20240425,091200,941187080,8010,8040,8050,8000,4882
|
|
20240425,091100,902007370,8050,8050,8060,8040,1736
|
|
20240425,091000,888033240,8060,8050,8070,8040,4597
|
|
20240425,090900,851047390,8050,8050,8070,8050,3090
|
|
20240425,090800,826164430,8050,8080,8080,8030,6435
|
|
20240425,090700,774232050,8080,8110,8120,8040,14045
|
|
20240425,090600,660582360,8110,8070,8120,8070,11658
|
|
20240425,090500,566165130,8070,7980,8070,7980,9877
|
|
20240425,090400,486649100,7990,8050,8070,7990,8322
|
|
20240425,090300,419841030,8040,8040,8070,8010,14349
|
|
20240425,090200,304424180,8040,8040,8070,8000,15038
|
|
20240425,090100,183530820,8020,7930,8090,7930,14027
|
|
20240425,090000,71246220,7930,7990,8000,7930,8693
|