600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,185700,2647511565,2105,2105,2105,2105,23067
|
|
20240425,185600,2647511565,2105,2105,2105,2105,0
|
|
20240425,185500,2647511565,2105,2105,2105,2105,0
|
|
20240425,185400,2647511565,2105,2105,2105,2105,0
|
|
20240425,185300,2647511565,2105,2105,2105,2105,0
|
|
20240425,185200,2647511565,2105,2105,2105,2105,0
|
|
20240425,185100,2647511565,2105,2105,2105,2105,0
|
|
20240425,185000,2647511565,2105,2105,2105,2105,0
|
|
20240425,184900,2647511565,2105,2105,2105,2105,0
|
|
20240425,184800,2647511565,2105,2105,2105,2105,0
|
|
20240425,184700,2647511565,2105,2105,2105,2105,0
|
|
20240425,184600,2647511565,2105,2105,2105,2105,0
|
|
20240425,184500,2647511565,2105,2105,2105,2105,0
|
|
20240425,184400,2647511565,2105,2105,2105,2105,0
|
|
20240425,184300,2647511565,2105,2105,2105,2105,0
|
|
20240425,184200,2647511565,2105,2105,2105,2105,0
|
|
20240425,184100,2647511565,2105,2105,2105,2105,0
|
|
20240425,184000,2647511565,2105,2105,2105,2105,0
|
|
20240425,183900,2647511565,2105,2105,2105,2105,0
|
|
20240425,183800,2647511565,2105,2105,2105,2105,0
|
|
20240425,183700,2647511565,2105,2105,2105,2105,0
|
|
20240425,183600,2647511565,2105,2105,2105,2105,0
|
|
20240425,183500,2647511565,2105,2105,2105,2105,0
|
|
20240425,183400,2647511565,2105,2105,2105,2105,0
|
|
20240425,183300,2647511565,2105,2105,2105,2105,0
|
|
20240425,183200,2647511565,2105,2105,2105,2105,0
|
|
20240425,183100,2647511565,2105,2105,2105,2105,0
|
|
20240425,183000,2647511565,2105,2105,2105,2105,0
|
|
20240425,182900,2647511565,2105,2105,2105,2105,0
|
|
20240425,182800,2647511565,2105,2105,2105,2105,0
|
|
20240425,182700,2647511565,2105,2105,2105,2105,23067
|
|
20240425,182600,2647511565,2105,2105,2105,2105,0
|
|
20240425,182500,2647511565,2105,2105,2105,2105,0
|
|
20240425,182400,2647511565,2105,2105,2105,2105,0
|
|
20240425,182300,2647511565,2105,2105,2105,2105,0
|
|
20240425,182200,2647511565,2105,2105,2105,2105,0
|
|
20240425,182100,2647511565,2105,2105,2105,2105,0
|
|
20240425,182000,2647511565,2105,2105,2105,2105,0
|
|
20240425,181900,2647511565,2105,2105,2105,2105,0
|
|
20240425,181800,2647511565,2105,2105,2105,2105,0
|
|
20240425,181700,2647511565,2105,2105,2105,2105,0
|
|
20240425,181600,2647511565,2105,2105,2105,2105,0
|
|
20240425,181500,2647511565,2105,2105,2105,2105,0
|
|
20240425,181400,2647511565,2105,2105,2105,2105,0
|
|
20240425,181300,2647511565,2105,2105,2105,2105,0
|
|
20240425,181200,2647511565,2105,2105,2105,2105,0
|
|
20240425,181100,2647511565,2105,2105,2105,2105,0
|
|
20240425,181000,2647511565,2105,2105,2105,2105,0
|
|
20240425,180900,2647511565,2105,2105,2105,2105,0
|
|
20240425,180800,2647511565,2105,2105,2105,2105,0
|
|
20240425,180700,2647511565,2105,2105,2105,2105,0
|
|
20240425,180600,2647511565,2105,2105,2105,2105,0
|
|
20240425,180500,2647511565,2105,2105,2105,2105,0
|
|
20240425,180400,2647511565,2105,2105,2105,2105,0
|
|
20240425,180300,2647511565,2105,2105,2105,2105,0
|
|
20240425,180200,2647511565,2105,2105,2105,2105,0
|
|
20240425,180100,2647511565,2105,2105,2105,2105,0
|
|
20240425,180000,2647511565,2105,2105,2105,2105,0
|
|
20240425,175900,2647511565,2105,2105,2105,2105,0
|
|
20240425,175800,2647511565,2105,2105,2105,2105,0
|
|
20240425,175700,2647511565,2105,2105,2105,2105,23067
|
|
20240425,175600,2647511565,2105,2105,2105,2105,0
|
|
20240425,175500,2647511565,2105,2105,2105,2105,0
|
|
20240425,175400,2647511565,2105,2105,2105,2105,0
|
|
20240425,175300,2647511565,2105,2105,2105,2105,0
|
|
20240425,175200,2647511565,2105,2105,2105,2105,0
|
|
20240425,175100,2647511565,2105,2105,2105,2105,0
|
|
20240425,175000,2647511565,2105,2105,2105,2105,0
|
|
20240425,174900,2647511565,2105,2105,2105,2105,0
|
|
20240425,174800,2647511565,2105,2105,2105,2105,0
|
|
20240425,174700,2647511565,2105,2105,2105,2105,0
|
|
20240425,174600,2647511565,2105,2105,2105,2105,0
|
|
20240425,174500,2647511565,2105,2105,2105,2105,0
|
|
20240425,174400,2647511565,2105,2105,2105,2105,0
|
|
20240425,174300,2647511565,2105,2105,2105,2105,0
|
|
20240425,174200,2647511565,2105,2105,2105,2105,0
|
|
20240425,174100,2647511565,2105,2105,2105,2105,0
|
|
20240425,174000,2647511565,2105,2105,2105,2105,0
|
|
20240425,173900,2647511565,2105,2105,2105,2105,0
|
|
20240425,173800,2647511565,2105,2105,2105,2105,0
|
|
20240425,173700,2647511565,2105,2105,2105,2105,0
|
|
20240425,173600,2647511565,2105,2105,2105,2105,0
|
|
20240425,173500,2647511565,2105,2105,2105,2105,0
|
|
20240425,173400,2647511565,2105,2105,2105,2105,0
|
|
20240425,173300,2647511565,2105,2105,2105,2105,0
|
|
20240425,173200,2647511565,2105,2105,2105,2105,0
|
|
20240425,173100,2647511565,2105,2105,2105,2105,0
|
|
20240425,173000,2647511565,2105,2105,2105,2105,0
|
|
20240425,172900,2647511565,2105,2105,2105,2105,0
|
|
20240425,172800,2647511565,2105,2105,2105,2105,0
|
|
20240425,172700,2647511565,2105,2105,2105,2105,23067
|
|
20240425,172600,2647511565,2105,2105,2105,2105,0
|
|
20240425,172500,2647511565,2105,2105,2105,2105,0
|
|
20240425,172400,2647511565,2105,2105,2105,2105,0
|
|
20240425,172300,2647511565,2105,2105,2105,2105,0
|
|
20240425,172200,2647511565,2105,2105,2105,2105,0
|
|
20240425,172100,2647511565,2105,2105,2105,2105,0
|
|
20240425,172000,2647511565,2105,2105,2105,2105,0
|
|
20240425,171900,2647511565,2105,2105,2105,2105,0
|
|
20240425,171800,2647511565,2105,2105,2105,2105,0
|
|
20240425,171700,2647511565,2105,2105,2105,2105,0
|
|
20240425,171600,2647511565,2105,2105,2105,2105,0
|
|
20240425,171500,2647511565,2105,2105,2105,2105,0
|
|
20240425,171400,2647511565,2105,2105,2105,2105,0
|
|
20240425,171300,2647511565,2105,2105,2105,2105,0
|
|
20240425,171200,2647511565,2105,2105,2105,2105,0
|
|
20240425,171100,2647511565,2105,2105,2105,2105,0
|
|
20240425,171000,2647511565,2105,2105,2105,2105,0
|
|
20240425,170900,2647511565,2105,2105,2105,2105,0
|
|
20240425,170800,2647511565,2105,2105,2105,2105,0
|
|
20240425,170700,2647511565,2105,2105,2105,2105,0
|
|
20240425,170600,2647511565,2105,2105,2105,2105,0
|
|
20240425,170500,2647511565,2105,2105,2105,2105,0
|
|
20240425,170400,2647511565,2105,2105,2105,2105,0
|
|
20240425,170300,2647511565,2105,2105,2105,2105,0
|
|
20240425,170200,2647511565,2105,2105,2105,2105,0
|
|
20240425,170100,2647511565,2105,2105,2105,2105,0
|
|
20240425,170000,2647511565,2105,2105,2105,2105,0
|
|
20240425,165900,2647511565,2105,2105,2105,2105,0
|
|
20240425,165800,2647511565,2105,2105,2105,2105,0
|
|
20240425,165700,2647511565,2105,2105,2105,2105,23067
|
|
20240425,165600,2647511565,2105,2105,2105,2105,0
|
|
20240425,165500,2647511565,2105,2105,2105,2105,0
|
|
20240425,165400,2647511565,2105,2105,2105,2105,0
|
|
20240425,165300,2647511565,2105,2105,2105,2105,0
|
|
20240425,165200,2647511565,2105,2105,2105,2105,0
|
|
20240425,165100,2647511565,2105,2105,2105,2105,0
|
|
20240425,165000,2647511565,2105,2105,2105,2105,0
|
|
20240425,164900,2647511565,2105,2105,2105,2105,0
|
|
20240425,164800,2647511565,2105,2105,2105,2105,0
|
|
20240425,164700,2647511565,2105,2105,2105,2105,0
|
|
20240425,164600,2647511565,2105,2105,2105,2105,0
|
|
20240425,164500,2647511565,2105,2105,2105,2105,0
|
|
20240425,164400,2647511565,2105,2105,2105,2105,0
|
|
20240425,164300,2647511565,2105,2105,2105,2105,0
|
|
20240425,164200,2647511565,2105,2105,2105,2105,0
|
|
20240425,164100,2647511565,2105,2105,2105,2105,0
|
|
20240425,164000,2647511565,2105,2105,2105,2105,0
|
|
20240425,163900,2647511565,2105,2105,2105,2105,0
|
|
20240425,163800,2647511565,2105,2105,2105,2105,0
|
|
20240425,163700,2647511565,2105,2105,2105,2105,0
|
|
20240425,163600,2647511565,2105,2105,2105,2105,0
|
|
20240425,163500,2647511565,2105,2105,2105,2105,0
|
|
20240425,163400,2647511565,2105,2105,2105,2105,0
|
|
20240425,163300,2647511565,2105,2105,2105,2105,0
|
|
20240425,163200,2647511565,2105,2105,2105,2105,0
|
|
20240425,163100,2647511565,2105,2105,2105,2105,0
|
|
20240425,163000,2647511565,2105,2105,2105,2105,0
|
|
20240425,162900,2647511565,2105,2105,2105,2105,0
|
|
20240425,162800,2647511565,2105,2105,2105,2105,0
|
|
20240425,162700,2647511565,2105,2105,2105,2105,23067
|
|
20240425,162600,2647511565,2105,2105,2105,2105,0
|
|
20240425,162500,2647511565,2105,2105,2105,2105,0
|
|
20240425,162400,2647511565,2105,2105,2105,2105,0
|
|
20240425,162300,2647511565,2105,2105,2105,2105,0
|
|
20240425,162200,2647511565,2105,2105,2105,2105,0
|
|
20240425,162100,2647511565,2105,2105,2105,2105,0
|
|
20240425,162000,2647511565,2105,2105,2105,2105,0
|
|
20240425,161900,2647511565,2105,2105,2105,2105,0
|
|
20240425,161800,2647511565,2105,2105,2105,2105,0
|
|
20240425,161700,2647511565,2105,2105,2105,2105,0
|
|
20240425,161600,2647511565,2105,2105,2105,2105,0
|
|
20240425,161500,2647511565,2105,2105,2105,2105,0
|
|
20240425,161400,2647511565,2105,2105,2105,2105,0
|
|
20240425,161300,2647511565,2105,2105,2105,2105,0
|
|
20240425,161200,2647511565,2105,2105,2105,2105,0
|
|
20240425,161100,2647511565,2105,2105,2105,2105,0
|
|
20240425,161000,2647511565,2105,2105,2105,2105,0
|
|
20240425,160900,2647511565,2105,2105,2105,2105,0
|
|
20240425,160800,2647511565,2105,2105,2105,2105,0
|
|
20240425,160700,2647511565,2105,2105,2105,2105,0
|
|
20240425,160600,2647511565,2105,2105,2105,2105,0
|
|
20240425,160500,2647511565,2105,2105,2105,2105,0
|
|
20240425,160400,2647511565,2105,2105,2105,2105,0
|
|
20240425,160300,2647511565,2105,2105,2105,2105,0
|
|
20240425,160200,2647511565,2105,2105,2105,2105,0
|
|
20240425,160100,2647511565,2105,2105,2105,2105,0
|
|
20240425,160000,2647511565,2105,2105,2105,2105,0
|
|
20240425,155900,2647511565,2105,2105,2105,2105,0
|
|
20240425,155800,2647511565,2105,2105,2105,2105,0
|
|
20240425,155700,2647511565,2105,2105,2105,2105,23067
|
|
20240425,155600,2647511565,2105,2105,2105,2105,0
|
|
20240425,155500,2647511565,2105,2105,2105,2105,0
|
|
20240425,155400,2647511565,2105,2105,2105,2105,0
|
|
20240425,155300,2647511565,2105,2105,2105,2105,0
|
|
20240425,155200,2647511565,2105,2105,2105,2105,0
|
|
20240425,155100,2647511565,2105,2105,2105,2105,0
|
|
20240425,155000,2647511565,2105,2105,2105,2105,0
|
|
20240425,154900,2647511565,2105,2105,2105,2105,0
|
|
20240425,154800,2647511565,2105,2105,2105,2105,0
|
|
20240425,154700,2647511565,2105,2105,2105,2105,0
|
|
20240425,154600,2647511565,2105,2105,2105,2105,0
|
|
20240425,154500,2647511565,2105,2105,2105,2105,0
|
|
20240425,154400,2647511565,2105,2105,2105,2105,0
|
|
20240425,154300,2647511565,2105,2105,2105,2105,0
|
|
20240425,154200,2647511565,2105,2105,2105,2105,0
|
|
20240425,154100,2647511565,2105,2105,2105,2105,0
|
|
20240425,154000,2647511565,2105,2105,2105,2105,0
|
|
20240425,153900,2647511565,2105,2105,2105,2105,0
|
|
20240425,153800,2647511565,2105,2105,2105,2105,0
|
|
20240425,153700,2647511565,2105,2105,2105,2105,0
|
|
20240425,153600,2647511565,2105,2105,2105,2105,0
|
|
20240425,153500,2647511565,2105,2105,2105,2105,0
|
|
20240425,153400,2647511565,2105,2105,2105,2105,0
|
|
20240425,153300,2647511565,2105,2105,2105,2105,0
|
|
20240425,153200,2647511565,2105,2105,2105,2105,0
|
|
20240425,153100,2647511565,2105,2105,2105,2105,0
|
|
20240425,153000,2647511565,2105,2105,2105,2105,23067
|
|
20240425,152900,2598955530,2105,2105,2105,2105,0
|
|
20240425,152800,2598955530,2105,2105,2105,2105,0
|
|
20240425,152700,2598955530,2105,2105,2105,2105,0
|
|
20240425,152600,2598955530,2105,2105,2105,2105,0
|
|
20240425,152500,2598955530,2105,2105,2105,2105,0
|
|
20240425,152400,2598955530,2105,2105,2105,2105,0
|
|
20240425,152300,2598955530,2105,2105,2105,2105,0
|
|
20240425,152200,2598955530,2105,2105,2105,2105,0
|
|
20240425,152100,2598955530,2105,2105,2105,2105,0
|
|
20240425,152000,2598955530,2105,2105,2105,2105,0
|
|
20240425,151900,2598955530,2105,2105,2110,2105,4361
|
|
20240425,151800,2589772745,2105,2110,2110,2105,12734
|
|
20240425,151700,2562966640,2105,2110,2110,2105,2792
|
|
20240425,151600,2557089325,2105,2110,2110,2105,331
|
|
20240425,151500,2556392415,2105,2110,2110,2105,2796
|
|
20240425,151400,2550506060,2110,2110,2110,2110,555
|
|
20240425,151300,2549335010,2105,2105,2110,2105,5010
|
|
20240425,151200,2538788950,2110,2110,2115,2110,7094
|
|
20240425,151100,2523818215,2110,2105,2110,2105,8520
|
|
20240425,151000,2505878515,2110,2115,2115,2110,3931
|
|
20240425,150900,2497584090,2115,2110,2115,2110,3736
|
|
20240425,150800,2489700620,2105,2105,2110,2105,2354
|
|
20240425,150700,2484745180,2110,2110,2110,2110,526
|
|
20240425,150600,2483635320,2110,2105,2110,2105,287
|
|
20240425,150500,2483029755,2110,2110,2110,2105,2386
|
|
20240425,150400,2478005295,2110,2110,2110,2105,4426
|
|
20240425,150300,2468681435,2105,2110,2115,2105,2127
|
|
20240425,150200,2464196070,2110,2110,2110,2110,7010
|
|
20240425,150100,2449404970,2110,2105,2110,2105,5298
|
|
20240425,150000,2438226690,2110,2110,2110,2110,939
|
|
20240425,145900,2436245400,2110,2110,2110,2110,358
|
|
20240425,145800,2435490020,2110,2110,2110,2105,17695
|
|
20240425,145700,2398154145,2110,2110,2110,2110,4000
|
|
20240425,145600,2389714145,2110,2110,2115,2110,3578
|
|
20240425,145500,2382160520,2115,2110,2115,2110,1231
|
|
20240425,145400,2379561955,2110,2115,2115,2110,1411
|
|
20240425,145300,2376584395,2115,2110,2115,2110,17439
|
|
20240425,145200,2339775590,2110,2115,2115,2110,6512
|
|
20240425,145100,2326028910,2115,2110,2115,2110,5386
|
|
20240425,145000,2314643520,2115,2115,2115,2115,5
|
|
20240425,144900,2314632945,2110,2115,2115,2110,152
|
|
20240425,144800,2314311475,2115,2115,2115,2115,472
|
|
20240425,144700,2313313195,2115,2110,2115,2110,724
|
|
20240425,144600,2311782535,2115,2115,2115,2115,76
|
|
20240425,144500,2311621795,2110,2110,2115,2110,414
|
|
20240425,144400,2310748035,2115,2115,2115,2110,692
|
|
20240425,144300,2309286955,2110,2110,2115,2110,422
|
|
20240425,144200,2308395285,2110,2115,2115,2110,137
|
|
20240425,144100,2308105690,2115,2120,2120,2115,5817
|
|
20240425,144000,2295802665,2115,2115,2115,2115,1346
|
|
20240425,143900,2292955875,2115,2115,2115,2115,718
|
|
20240425,143800,2291437305,2115,2115,2120,2115,2948
|
|
20240425,143700,2285188945,2120,2120,2120,2115,260
|
|
20240425,143600,2284638945,2120,2120,2120,2115,72
|
|
20240425,143500,2284486405,2115,2115,2115,2115,13275
|
|
20240425,143400,2256409780,2115,2120,2120,2115,634
|
|
20240425,143300,2255066415,2120,2120,2120,2120,1200
|
|
20240425,143200,2252522415,2120,2115,2120,2115,326
|
|
20240425,143100,2251831300,2120,2120,2120,2120,203
|
|
20240425,143000,2251400940,2120,2115,2120,2115,120
|
|
20240425,142900,2251147040,2115,2115,2115,2115,8005
|
|
20240425,142800,2234216465,2115,2115,2115,2115,6
|
|
20240425,142700,2234203775,2120,2120,2120,2120,242
|
|
20240425,142600,2233690735,2120,2120,2120,2115,5063
|
|
20240425,142500,2222982290,2120,2120,2120,2115,64
|
|
20240425,142400,2222846720,2115,2125,2125,2115,6944
|
|
20240425,142300,2208131225,2120,2120,2120,2120,501
|
|
20240425,142200,2207069105,2120,2120,2120,2120,501
|
|
20240425,142100,2206006985,2120,2120,2120,2120,2602
|
|
20240425,142000,2200490745,2120,2120,2120,2120,174
|
|
20240425,141900,2200121865,2120,2120,2120,2120,33
|
|
20240425,141800,2200051905,2120,2120,2120,2120,2609
|
|
20240425,141700,2194520825,2120,2120,2120,2115,175
|
|
20240425,141600,2194150325,2120,2115,2120,2115,5274
|
|
20240425,141500,2182995565,2115,2120,2120,2115,1300
|
|
20240425,141400,2180245565,2120,2120,2120,2120,73
|
|
20240425,141300,2180090805,2120,2120,2120,2120,3
|
|
20240425,141200,2180084445,2120,2120,2120,2120,1200
|
|
20240425,141100,2177540445,2120,2120,2125,2120,4262
|
|
20240425,141000,2168504955,2120,2115,2120,2115,1407
|
|
20240425,140900,2165529050,2115,2120,2120,2115,1163
|
|
20240425,140800,2163068490,2120,2120,2125,2115,737
|
|
20240425,140700,2161505105,2125,2120,2125,2120,1451
|
|
20240425,140600,2158428725,2120,2120,2120,2115,2536
|
|
20240425,140500,2153064800,2115,2120,2120,2115,9710
|
|
20240425,140400,2132486025,2120,2120,2120,2120,159
|
|
20240425,140300,2132148945,2115,2115,2115,2115,2201
|
|
20240425,140200,2127493830,2115,2120,2120,2115,2017
|
|
20240425,140100,2123225790,2120,2120,2120,2120,1760
|
|
20240425,140000,2119494590,2120,2120,2125,2120,638
|
|
20240425,135900,2118141470,2120,2125,2125,2120,1400
|
|
20240425,135800,2115171470,2125,2125,2125,2125,1
|
|
20240425,135700,2115169345,2125,2120,2125,2120,5727
|
|
20240425,135600,2103004560,2125,2125,2125,2125,227
|
|
20240425,135500,2102522185,2125,2125,2125,2120,186
|
|
20240425,135400,2102127235,2125,2125,2125,2125,239
|
|
20240425,135300,2101619360,2125,2125,2125,2125,500
|
|
20240425,135200,2100556860,2120,2125,2125,2120,1044
|
|
20240425,135100,2098343360,2125,2125,2125,2125,134
|
|
20240425,135000,2098058610,2120,2125,2125,2115,2255
|
|
20240425,134900,2093281310,2125,2120,2125,2120,121
|
|
20240425,134800,2093024755,2125,2120,2125,2120,973
|
|
20240425,134700,2090961950,2120,2115,2120,2115,530
|
|
20240425,134600,2089838615,2120,2115,2120,2115,140
|
|
20240425,134500,2089541915,2115,2115,2125,2115,6066
|
|
20240425,134400,2076687625,2115,2120,2120,2115,1523
|
|
20240425,134300,2073464740,2120,2120,2120,2120,169
|
|
20240425,134200,2073106460,2120,2120,2120,2115,3022
|
|
20240425,134100,2066699975,2120,2120,2120,2120,2
|
|
20240425,134000,2066695735,2115,2115,2120,2115,237
|
|
20240425,133900,2066194465,2120,2120,2120,2115,521
|
|
20240425,133800,2065090395,2120,2120,2120,2120,38
|
|
20240425,133700,2065009835,2120,2120,2120,2120,70
|
|
20240425,133600,2064861435,2120,2115,2120,2115,47
|
|
20240425,133500,2064761870,2120,2120,2120,2115,1064
|
|
20240425,133400,2062510190,2120,2120,2120,2115,6823
|
|
20240425,133300,2048045490,2120,2120,2120,2120,724
|
|
20240425,133200,2046510610,2120,2120,2120,2115,6240
|
|
20240425,133100,2033282835,2120,2125,2125,2120,19346
|
|
20240425,133000,1992268440,2125,2125,2125,2125,11
|
|
20240425,132900,1992245065,2125,2125,2125,2125,0
|
|
20240425,132800,1992245065,2125,2125,2125,2125,300
|
|
20240425,132700,1991607565,2125,2125,2125,2120,3505
|
|
20240425,132600,1984175940,2125,2125,2125,2125,330
|
|
20240425,132500,1983474690,2120,2125,2125,2120,18
|
|
20240425,132400,1983436505,2120,2125,2125,2120,509
|
|
20240425,132300,1982357420,2120,2120,2125,2120,1509
|
|
20240425,132200,1979158315,2125,2125,2125,2125,379
|
|
20240425,132100,1978352940,2125,2125,2125,2125,1
|
|
20240425,132000,1978350815,2125,2125,2125,2125,0
|
|
20240425,131900,1978350815,2125,2120,2125,2120,1405
|
|
20240425,131800,1975366690,2125,2120,2125,2120,2
|
|
20240425,131700,1975362445,2125,2125,2125,2125,2
|
|
20240425,131600,1975358195,2125,2125,2125,2120,1008
|
|
20240425,131500,1973221195,2125,2125,2125,2120,3015
|
|
20240425,131400,1966829320,2120,2125,2125,2120,756
|
|
20240425,131300,1965224075,2125,2125,2125,2120,648
|
|
20240425,131200,1963847165,2125,2125,2125,2125,5684
|
|
20240425,131100,1951768665,2125,2125,2125,2120,6156
|
|
20240425,131000,1938717165,2125,2125,2125,2125,1087
|
|
20240425,130900,1936407290,2120,2120,2125,2120,1184
|
|
20240425,130800,1933897185,2125,2125,2125,2125,2060
|
|
20240425,130700,1929519685,2125,2130,2130,2125,3262
|
|
20240425,130600,1922587885,2125,2125,2125,2125,1598
|
|
20240425,130500,1919192135,2125,2125,2125,2125,402
|
|
20240425,130400,1918337885,2130,2125,2130,2125,46
|
|
20240425,130300,1918240130,2120,2120,2120,2120,436
|
|
20240425,130200,1917315810,2120,2125,2125,2120,3403
|
|
20240425,130100,1910084975,2125,2125,2125,2125,1546
|
|
20240425,130000,1906799725,2130,2130,2130,2130,29
|
|
20240425,125900,1906737955,2130,2130,2130,2125,554
|
|
20240425,125800,1905560675,2125,2125,2125,2125,200
|
|
20240425,125700,1905135675,2125,2130,2130,2125,5005
|
|
20240425,125600,1894500025,2130,2130,2135,2130,325
|
|
20240425,125500,1893807770,2130,2130,2130,2130,0
|
|
20240425,125400,1893807770,2130,2130,2130,2130,2486
|
|
20240425,125300,1888512590,2130,2130,2130,2130,4478
|
|
20240425,125200,1878974450,2130,2130,2130,2130,1100
|
|
20240425,125100,1876631450,2130,2130,2130,2125,8771
|
|
20240425,125000,1857954720,2125,2125,2130,2125,361
|
|
20240425,124900,1857186280,2125,2125,2125,2125,191
|
|
20240425,124800,1856780405,2125,2125,2125,2125,0
|
|
20240425,124700,1856780405,2125,2125,2130,2125,1889
|
|
20240425,124600,1852761135,2125,2125,2130,2125,1152
|
|
20240425,124500,1850313130,2125,2125,2130,2125,49
|
|
20240425,124400,1850208815,2125,2120,2125,2120,1184
|
|
20240425,124300,1847696120,2125,2125,2125,2125,4
|
|
20240425,124200,1847687620,2125,2130,2130,2125,6015
|
|
20240425,124100,1834905365,2130,2130,2130,2130,22
|
|
20240425,124000,1834858505,2125,2130,2130,2125,5275
|
|
20240425,123900,1823648920,2130,2130,2130,2125,4930
|
|
20240425,123800,1813167120,2130,2125,2130,2125,2010
|
|
20240425,123700,1808888320,2125,2125,2125,2125,750
|
|
20240425,123600,1807294570,2125,2125,2125,2125,39
|
|
20240425,123500,1807211695,2125,2130,2130,2125,1024
|
|
20240425,123400,1805035675,2130,2130,2130,2130,27
|
|
20240425,123300,1804978165,2130,2130,2130,2125,1363
|
|
20240425,123200,1802076510,2130,2125,2130,2125,160
|
|
20240425,123100,1801736410,2125,2125,2125,2125,262
|
|
20240425,123000,1801179660,2130,2130,2130,2130,0
|
|
20240425,122900,1801179660,2130,2130,2130,2130,0
|
|
20240425,122800,1801179660,2130,2125,2130,2125,665
|
|
20240425,122700,1799766355,2130,2130,2130,2125,661
|
|
20240425,122600,1798361715,2125,2125,2135,2125,1751
|
|
20240425,122500,1794640690,2135,2125,2135,2125,237
|
|
20240425,122400,1794137025,2130,2130,2130,2130,3038
|
|
20240425,122300,1787666085,2130,2130,2130,2130,2393
|
|
20240425,122200,1782568995,2130,2125,2130,2125,100
|
|
20240425,122100,1782356245,2130,2125,2130,2125,70
|
|
20240425,122000,1782207195,2125,2125,2125,2125,1
|
|
20240425,121900,1782205070,2125,2130,2130,2125,2730
|
|
20240425,121800,1776403715,2130,2130,2130,2130,204
|
|
20240425,121700,1775969195,2130,2130,2130,2130,3000
|
|
20240425,121600,1769579195,2130,2130,2130,2130,4818
|
|
20240425,121500,1759316855,2130,2135,2135,2130,5374
|
|
20240425,121400,1747870230,2135,2130,2135,2130,382
|
|
20240425,121300,1747056565,2125,2130,2130,2125,2110
|
|
20240425,121200,1742562565,2130,2130,2130,2130,2016
|
|
20240425,121100,1738268485,2130,2130,2130,2125,1437
|
|
20240425,121000,1735214840,2130,2130,2130,2130,65
|
|
20240425,120900,1735076390,2135,2130,2135,2130,17
|
|
20240425,120800,1735040160,2130,2130,2130,2130,30
|
|
20240425,120700,1734976260,2135,2130,2135,2125,5278
|
|
20240425,120600,1723737840,2130,2135,2135,2130,3335
|
|
20240425,120500,1716631555,2135,2130,2135,2130,1607
|
|
20240425,120400,1713205610,2135,2135,2135,2135,3
|
|
20240425,120300,1713199205,2135,2135,2135,2135,708
|
|
20240425,120200,1711687625,2135,2135,2135,2135,101
|
|
20240425,120100,1711471990,2130,2130,2130,2130,240
|
|
20240425,120000,1710960790,2130,2130,2135,2130,7248
|
|
20240425,115900,1695521435,2135,2130,2135,2130,1202
|
|
20240425,115800,1692960165,2135,2135,2135,2135,1
|
|
20240425,115700,1692958030,2135,2130,2135,2130,439
|
|
20240425,115600,1692022930,2130,2135,2135,2130,16
|
|
20240425,115500,1691988800,2135,2135,2135,2135,1007
|
|
20240425,115400,1689838855,2130,2130,2130,2130,70
|
|
20240425,115300,1689689755,2130,2130,2130,2130,5199
|
|
20240425,115200,1678615885,2135,2135,2135,2135,128
|
|
20240425,115100,1678342605,2135,2140,2140,2135,2
|
|
20240425,115000,1678338330,2140,2130,2140,2130,4
|
|
20240425,114900,1678329780,2140,2135,2140,2135,73
|
|
20240425,114800,1678173660,2140,2135,2140,2130,456
|
|
20240425,114700,1677200145,2140,2135,2140,2135,2168
|
|
20240425,114600,1672570970,2135,2135,2135,2135,110
|
|
20240425,114500,1672336120,2135,2135,2135,2130,4527
|
|
20240425,114400,1662680975,2130,2135,2135,2130,1644
|
|
20240425,114300,1659172690,2135,2130,2135,2130,3206
|
|
20240425,114200,1652343660,2130,2135,2135,2130,1133
|
|
20240425,114100,1649930210,2135,2135,2135,2130,5768
|
|
20240425,114000,1637638220,2135,2135,2135,2130,1055
|
|
20240425,113900,1635390795,2135,2135,2135,2135,60
|
|
20240425,113800,1635262695,2135,2135,2135,2135,372
|
|
20240425,113700,1634468475,2135,2135,2135,2135,312
|
|
20240425,113600,1633802355,2130,2135,2135,2130,1403
|
|
20240425,113500,1630809545,2135,2135,2135,2135,0
|
|
20240425,113400,1630809545,2135,2135,2135,2130,3472
|
|
20240425,113300,1623413235,2135,2135,2135,2135,467
|
|
20240425,113200,1622416190,2135,2130,2135,2130,118
|
|
20240425,113100,1622164305,2135,2135,2135,2135,2807
|
|
20240425,113000,1616171360,2135,2135,2135,2135,657
|
|
20240425,112900,1614768665,2135,2135,2135,2130,4077
|
|
20240425,112800,1606064370,2135,2135,2135,2135,4147
|
|
20240425,112700,1597210525,2135,2130,2135,2130,1603
|
|
20240425,112600,1593790600,2130,2130,2135,2130,315
|
|
20240425,112500,1593119450,2135,2130,2135,2130,1621
|
|
20240425,112400,1589666170,2130,2135,2135,2130,4740
|
|
20240425,112300,1579568470,2135,2135,2135,2135,468
|
|
20240425,112200,1578569290,2130,2130,2140,2130,7847
|
|
20240425,112100,1561855060,2140,2135,2140,2135,5630
|
|
20240425,112000,1549829220,2130,2130,2135,2130,3607
|
|
20240425,111900,1542136160,2135,2130,2135,2130,2302
|
|
20240425,111800,1537222305,2135,2130,2135,2130,288
|
|
20240425,111700,1536608360,2135,2135,2135,2135,4782
|
|
20240425,111600,1526398790,2140,2140,2140,2140,7
|
|
20240425,111500,1526383810,2135,2135,2140,2135,2153
|
|
20240425,111400,1521787150,2135,2140,2140,2135,540
|
|
20240425,111300,1520633725,2140,2135,2140,2135,101
|
|
20240425,111200,1520418085,2135,2140,2140,2135,2939
|
|
20240425,111100,1514143270,2140,2140,2145,2140,5478
|
|
20240425,111000,1502420340,2140,2140,2140,2140,0
|
|
20240425,110900,1502420340,2140,2140,2140,2140,506
|
|
20240425,110800,1501337500,2145,2145,2145,2145,1510
|
|
20240425,110700,1498098550,2145,2145,2145,2145,223
|
|
20240425,110600,1497620215,2140,2140,2140,2140,1200
|
|
20240425,110500,1495052215,2145,2140,2145,2140,220
|
|
20240425,110400,1494581405,2145,2145,2145,2145,5
|
|
20240425,110300,1494570680,2140,2140,2140,2140,119
|
|
20240425,110200,1494316020,2140,2135,2140,2135,6780
|
|
20240425,110100,1479809100,2135,2135,2135,2135,30
|
|
20240425,110000,1479745050,2135,2135,2135,2135,5023
|
|
20240425,105900,1469020945,2135,2140,2140,2135,3134
|
|
20240425,105800,1462329710,2135,2135,2135,2135,597
|
|
20240425,105700,1461055115,2135,2140,2140,2135,3439
|
|
20240425,105600,1453712295,2140,2140,2140,2140,610
|
|
20240425,105500,1452406895,2140,2135,2140,2135,375
|
|
20240425,105400,1451605770,2135,2140,2140,2135,2313
|
|
20240425,105300,1446661575,2140,2140,2140,2140,3892
|
|
20240425,105200,1438332695,2140,2140,2140,2135,1198
|
|
20240425,105100,1435769510,2140,2140,2140,2140,14822
|
|
20240425,105000,1404050430,2145,2145,2145,2145,837
|
|
20240425,104900,1402255065,2145,2140,2145,2140,2654
|
|
20240425,104800,1396575470,2140,2145,2150,2140,3725
|
|
20240425,104700,1388601975,2145,2145,2145,2145,4286
|
|
20240425,104600,1379408505,2145,2140,2145,2140,359
|
|
20240425,104500,1378639290,2145,2145,2150,2140,16828
|
|
20240425,104400,1342486070,2150,2150,2150,2145,7
|
|
20240425,104300,1342471025,2140,2145,2150,2140,2149
|
|
20240425,104200,1337861125,2150,2140,2150,2140,175
|
|
20240425,104100,1337484990,2140,2140,2145,2140,3473
|
|
20240425,104000,1330037755,2145,2140,2145,2140,14537
|
|
20240425,103900,1298869615,2145,2145,2145,2140,526
|
|
20240425,103800,1297743900,2145,2145,2145,2145,2585
|
|
20240425,103700,1292199075,2150,2145,2150,2145,26
|
|
20240425,103600,1292143210,2150,2150,2150,2150,0
|
|
20240425,103500,1292143210,2150,2145,2150,2140,3685
|
|
20240425,103400,1284246170,2145,2140,2145,2140,218
|
|
20240425,103300,1283779635,2140,2140,2145,2140,3003
|
|
20240425,103200,1277341875,2140,2140,2145,2140,2604
|
|
20240425,103100,1271768055,2140,2145,2145,2140,3823
|
|
20240425,103000,1263586720,2145,2145,2150,2145,6786
|
|
20240425,102900,1249030710,2150,2145,2150,2145,72
|
|
20240425,102800,1248876115,2145,2150,2150,2145,1862
|
|
20240425,102700,1244882085,2150,2150,2155,2150,37212
|
|
20240425,102600,1164875785,2155,2150,2155,2150,423
|
|
20240425,102500,1163964775,2155,2155,2155,2150,3932
|
|
20240425,102400,1155496340,2150,2155,2155,2150,25
|
|
20240425,102300,1155442565,2150,2155,2155,2150,1103
|
|
20240425,102200,1153071100,2150,2150,2150,2150,1460
|
|
20240425,102100,1149932100,2155,2155,2160,2155,3055
|
|
20240425,102000,1143339030,2155,2155,2155,2155,1000
|
|
20240425,101900,1141184030,2155,2155,2155,2155,1252
|
|
20240425,101800,1138485970,2155,2160,2160,2155,7687
|
|
20240425,101700,1121917455,2160,2160,2160,2155,2744
|
|
20240425,101600,1116002010,2160,2165,2165,2160,7498
|
|
20240425,101500,1099806275,2165,2165,2165,2165,207
|
|
20240425,101400,1099358120,2165,2160,2165,2160,58
|
|
20240425,101300,1099232585,2160,2165,2165,2160,406
|
|
20240425,101200,1098354650,2165,2160,2165,2160,145
|
|
20240425,101100,1098041300,2160,2165,2165,2160,5477
|
|
20240425,101000,1086209820,2165,2165,2165,2160,300
|
|
20240425,100900,1085560620,2165,2165,2165,2165,131
|
|
20240425,100800,1085277005,2160,2165,2165,2160,157
|
|
20240425,100700,1084937765,2165,2165,2165,2160,437
|
|
20240425,100600,1083991745,2165,2160,2165,2155,446
|
|
20240425,100500,1083030090,2160,2165,2165,2160,3516
|
|
20240425,100400,1075435450,2160,2165,2165,2160,2639
|
|
20240425,100300,1069730550,2165,2170,2170,2160,3991
|
|
20240425,100200,1061092530,2165,2165,2165,2165,2344
|
|
20240425,100100,1056017770,2165,2165,2165,2160,4252
|
|
20240425,100000,1046824690,2165,2170,2170,2160,13096
|
|
20240425,095900,1018495725,2165,2165,2165,2165,5656
|
|
20240425,095800,1006250485,2165,2165,2165,2165,6265
|
|
20240425,095700,992686760,2165,2160,2165,2160,14678
|
|
20240425,095600,960911085,2160,2155,2160,2150,24360
|
|
20240425,095500,908306255,2155,2155,2155,2155,2761
|
|
20240425,095400,902356300,2155,2155,2155,2155,3279
|
|
20240425,095300,895290055,2155,2165,2165,2155,1128
|
|
20240425,095200,892856015,2165,2165,2165,2165,2
|
|
20240425,095100,892851685,2165,2160,2165,2160,2314
|
|
20240425,095000,887847500,2165,2165,2165,2155,7837
|
|
20240425,094900,870949055,2165,2165,2165,2160,728
|
|
20240425,094800,869373435,2165,2160,2165,2160,251
|
|
20240425,094700,868830775,2160,2160,2165,2155,6762
|
|
20240425,094600,854246450,2160,2165,2165,2155,1842
|
|
20240425,094500,850266865,2155,2165,2165,2155,2814
|
|
20240425,094400,844187875,2165,2165,2165,2155,7831
|
|
20240425,094300,827273445,2155,2160,2165,2155,1458
|
|
20240425,094200,824124220,2160,2165,2165,2160,698
|
|
20240425,094100,822616535,2165,2160,2165,2155,15878
|
|
20240425,094000,788365690,2160,2165,2165,2155,2378
|
|
20240425,093900,783229000,2165,2160,2165,2160,4319
|
|
20240425,093800,773899165,2160,2160,2160,2155,1109
|
|
20240425,093700,771506225,2160,2160,2160,2155,2417
|
|
20240425,093600,766285755,2155,2160,2165,2155,3651
|
|
20240425,093500,758407845,2155,2160,2165,2155,22113
|
|
20240425,093400,710650890,2160,2160,2160,2155,5158
|
|
20240425,093300,699520660,2160,2155,2160,2155,7103
|
|
20240425,093200,684203655,2155,2155,2155,2150,7848
|
|
20240425,093100,667291350,2150,2150,2155,2150,4065
|
|
20240425,093000,658544515,2150,2155,2155,2145,2971
|
|
20240425,092900,652159235,2150,2150,2155,2150,1590
|
|
20240425,092800,648740720,2155,2145,2155,2145,720
|
|
20240425,092700,647194200,2155,2150,2155,2145,1423
|
|
20240425,092600,644135015,2150,2150,2155,2150,21835
|
|
20240425,092500,597188470,2155,2155,2155,2155,901
|
|
20240425,092400,595246815,2155,2155,2155,2150,646
|
|
20240425,092300,593855125,2155,2155,2160,2150,3815
|
|
20240425,092200,585633840,2155,2155,2160,2150,8081
|
|
20240425,092100,568215335,2160,2155,2160,2155,51
|
|
20240425,092000,568105355,2160,2155,2160,2155,7640
|
|
20240425,091900,551641005,2155,2155,2155,2150,7448
|
|
20240425,091800,535591305,2155,2150,2155,2150,1309
|
|
20240425,091700,532773280,2150,2150,2155,2150,611
|
|
20240425,091600,531459605,2150,2150,2150,2150,683
|
|
20240425,091500,529991155,2155,2150,2155,2150,2581
|
|
20240425,091400,524441995,2150,2150,2155,2150,4989
|
|
20240425,091300,513713025,2150,2155,2155,2145,1878
|
|
20240425,091200,509675595,2145,2155,2155,2145,348
|
|
20240425,091100,508928070,2155,2155,2155,2145,666
|
|
20240425,091000,507493885,2155,2150,2155,2145,2691
|
|
20240425,090900,501711025,2150,2155,2160,2150,3804
|
|
20240425,090800,493522085,2155,2150,2160,2140,53128
|
|
20240425,090700,379047040,2155,2150,2155,2150,12031
|
|
20240425,090600,353125560,2150,2145,2150,2145,16683
|
|
20240425,090500,317284930,2150,2155,2155,2150,808
|
|
20240425,090400,315546145,2155,2155,2155,2150,2458
|
|
20240425,090300,310260140,2155,2165,2165,2145,9926
|
|
20240425,090200,288901675,2165,2155,2170,2150,75406
|
|
20240425,090100,125796675,2155,2145,2155,2140,27044
|
|
20240425,090000,67762585,2145,2145,2145,2140,30404
|