629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,192600,1738703007,1610,1610,1610,1610,54050
|
|
20240425,192500,1738703007,1610,1610,1610,1610,0
|
|
20240425,192400,1738703007,1610,1610,1610,1610,0
|
|
20240425,192300,1738703007,1610,1610,1610,1610,0
|
|
20240425,192200,1738703007,1610,1610,1610,1610,0
|
|
20240425,192100,1738703007,1610,1610,1610,1610,0
|
|
20240425,192000,1738703007,1610,1610,1610,1610,0
|
|
20240425,191900,1738703007,1610,1610,1610,1610,0
|
|
20240425,191800,1738703007,1610,1610,1610,1610,0
|
|
20240425,191700,1738703007,1610,1610,1610,1610,0
|
|
20240425,191600,1738703007,1610,1610,1610,1610,0
|
|
20240425,191500,1738703007,1610,1610,1610,1610,0
|
|
20240425,191400,1738703007,1610,1610,1610,1610,0
|
|
20240425,191300,1738703007,1610,1610,1610,1610,0
|
|
20240425,191200,1738703007,1610,1610,1610,1610,0
|
|
20240425,191100,1738703007,1610,1610,1610,1610,0
|
|
20240425,191000,1738703007,1610,1610,1610,1610,0
|
|
20240425,190900,1738703007,1610,1610,1610,1610,0
|
|
20240425,190800,1738703007,1610,1610,1610,1610,0
|
|
20240425,190700,1738703007,1610,1610,1610,1610,0
|
|
20240425,190600,1738703007,1610,1610,1610,1610,0
|
|
20240425,190500,1738703007,1610,1610,1610,1610,0
|
|
20240425,190400,1738703007,1610,1610,1610,1610,0
|
|
20240425,190300,1738703007,1610,1610,1610,1610,0
|
|
20240425,190200,1738703007,1610,1610,1610,1610,0
|
|
20240425,190100,1738703007,1610,1610,1610,1610,0
|
|
20240425,190000,1738703007,1610,1610,1610,1610,0
|
|
20240425,185900,1738703007,1610,1610,1610,1610,0
|
|
20240425,185800,1738703007,1610,1610,1610,1610,0
|
|
20240425,185700,1738703007,1610,1610,1610,1610,0
|
|
20240425,185600,1738703007,1610,1610,1610,1610,54050
|
|
20240425,185500,1738703007,1610,1610,1610,1610,0
|
|
20240425,185400,1738703007,1610,1610,1610,1610,0
|
|
20240425,185300,1738703007,1610,1610,1610,1610,0
|
|
20240425,185200,1738703007,1610,1610,1610,1610,0
|
|
20240425,185100,1738703007,1610,1610,1610,1610,0
|
|
20240425,185000,1738703007,1610,1610,1610,1610,0
|
|
20240425,184900,1738703007,1610,1610,1610,1610,0
|
|
20240425,184800,1738703007,1610,1610,1610,1610,0
|
|
20240425,184700,1738703007,1610,1610,1610,1610,0
|
|
20240425,184600,1738703007,1610,1610,1610,1610,0
|
|
20240425,184500,1738703007,1610,1610,1610,1610,0
|
|
20240425,184400,1738703007,1610,1610,1610,1610,0
|
|
20240425,184300,1738703007,1610,1610,1610,1610,0
|
|
20240425,184200,1738703007,1610,1610,1610,1610,0
|
|
20240425,184100,1738703007,1610,1610,1610,1610,0
|
|
20240425,184000,1738703007,1610,1610,1610,1610,0
|
|
20240425,183900,1738703007,1610,1610,1610,1610,0
|
|
20240425,183800,1738703007,1610,1610,1610,1610,0
|
|
20240425,183700,1738703007,1610,1610,1610,1610,0
|
|
20240425,183600,1738703007,1610,1610,1610,1610,0
|
|
20240425,183500,1738703007,1610,1610,1610,1610,0
|
|
20240425,183400,1738703007,1610,1610,1610,1610,0
|
|
20240425,183300,1738703007,1610,1610,1610,1610,0
|
|
20240425,183200,1738703007,1610,1610,1610,1610,0
|
|
20240425,183100,1738703007,1610,1610,1610,1610,0
|
|
20240425,183000,1738703007,1610,1610,1610,1610,0
|
|
20240425,182900,1738703007,1610,1610,1610,1610,0
|
|
20240425,182800,1738703007,1610,1610,1610,1610,0
|
|
20240425,182700,1738703007,1610,1610,1610,1610,0
|
|
20240425,182600,1738703007,1610,1610,1610,1610,54050
|
|
20240425,182500,1738703007,1610,1610,1610,1610,0
|
|
20240425,182400,1738703007,1610,1610,1610,1610,0
|
|
20240425,182300,1738703007,1610,1610,1610,1610,0
|
|
20240425,182200,1738703007,1610,1610,1610,1610,0
|
|
20240425,182100,1738703007,1610,1610,1610,1610,0
|
|
20240425,182000,1738703007,1610,1610,1610,1610,0
|
|
20240425,181900,1738703007,1610,1610,1610,1610,0
|
|
20240425,181800,1738703007,1610,1610,1610,1610,0
|
|
20240425,181700,1738703007,1610,1610,1610,1610,0
|
|
20240425,181600,1738703007,1610,1610,1610,1610,0
|
|
20240425,181500,1738703007,1610,1610,1610,1610,0
|
|
20240425,181400,1738703007,1610,1610,1610,1610,0
|
|
20240425,181300,1738703007,1610,1610,1610,1610,0
|
|
20240425,181200,1738703007,1610,1610,1610,1610,0
|
|
20240425,181100,1738703007,1610,1610,1610,1610,0
|
|
20240425,181000,1738703007,1610,1610,1610,1610,0
|
|
20240425,180900,1738703007,1610,1610,1610,1610,0
|
|
20240425,180800,1738703007,1610,1610,1610,1610,0
|
|
20240425,180700,1738703007,1610,1610,1610,1610,0
|
|
20240425,180600,1738703007,1610,1610,1610,1610,0
|
|
20240425,180500,1738703007,1610,1610,1610,1610,0
|
|
20240425,180400,1738703007,1610,1610,1610,1610,0
|
|
20240425,180300,1738703007,1610,1610,1610,1610,0
|
|
20240425,180200,1738703007,1610,1610,1610,1610,0
|
|
20240425,180100,1738703007,1610,1610,1610,1610,0
|
|
20240425,180000,1738703007,1610,1610,1610,1610,0
|
|
20240425,175900,1738703007,1610,1610,1610,1610,0
|
|
20240425,175800,1738703007,1610,1610,1610,1610,0
|
|
20240425,175700,1738703007,1610,1610,1610,1610,0
|
|
20240425,175600,1738703007,1610,1610,1610,1610,54050
|
|
20240425,175500,1738703007,1610,1610,1610,1610,0
|
|
20240425,175400,1738703007,1610,1610,1610,1610,0
|
|
20240425,175300,1738703007,1610,1610,1610,1610,0
|
|
20240425,175200,1738703007,1610,1610,1610,1610,0
|
|
20240425,175100,1738703007,1610,1610,1610,1610,0
|
|
20240425,175000,1738703007,1610,1610,1610,1610,0
|
|
20240425,174900,1738703007,1610,1610,1610,1610,0
|
|
20240425,174800,1738703007,1610,1610,1610,1610,0
|
|
20240425,174700,1738703007,1610,1610,1610,1610,0
|
|
20240425,174600,1738703007,1610,1610,1610,1610,0
|
|
20240425,174500,1738703007,1610,1610,1610,1610,0
|
|
20240425,174400,1738703007,1610,1610,1610,1610,0
|
|
20240425,174300,1738703007,1610,1610,1610,1610,0
|
|
20240425,174200,1738703007,1610,1610,1610,1610,0
|
|
20240425,174100,1738703007,1610,1610,1610,1610,0
|
|
20240425,174000,1738703007,1610,1610,1610,1610,0
|
|
20240425,173900,1738703007,1610,1610,1610,1610,0
|
|
20240425,173800,1738703007,1610,1610,1610,1610,0
|
|
20240425,173700,1738703007,1610,1610,1610,1610,0
|
|
20240425,173600,1738703007,1610,1610,1610,1610,0
|
|
20240425,173500,1738703007,1610,1610,1610,1610,0
|
|
20240425,173400,1738703007,1610,1610,1610,1610,0
|
|
20240425,173300,1738703007,1610,1610,1610,1610,0
|
|
20240425,173200,1738703007,1610,1610,1610,1610,0
|
|
20240425,173100,1738703007,1610,1610,1610,1610,0
|
|
20240425,173000,1738703007,1610,1610,1610,1610,0
|
|
20240425,172900,1738703007,1610,1610,1610,1610,0
|
|
20240425,172800,1738703007,1610,1610,1610,1610,0
|
|
20240425,172700,1738703007,1610,1610,1610,1610,0
|
|
20240425,172600,1738703007,1610,1610,1610,1610,54050
|
|
20240425,172500,1738703007,1610,1610,1610,1610,0
|
|
20240425,172400,1738703007,1610,1610,1610,1610,0
|
|
20240425,172300,1738703007,1610,1610,1610,1610,0
|
|
20240425,172200,1738703007,1610,1610,1610,1610,0
|
|
20240425,172100,1738703007,1610,1610,1610,1610,0
|
|
20240425,172000,1738703007,1610,1610,1610,1610,0
|
|
20240425,171900,1738703007,1610,1610,1610,1610,0
|
|
20240425,171800,1738703007,1610,1610,1610,1610,0
|
|
20240425,171700,1738703007,1610,1610,1610,1610,0
|
|
20240425,171600,1738703007,1610,1610,1610,1610,0
|
|
20240425,171500,1738703007,1610,1610,1610,1610,0
|
|
20240425,171400,1738703007,1610,1610,1610,1610,0
|
|
20240425,171300,1738703007,1610,1610,1610,1610,0
|
|
20240425,171200,1738703007,1610,1610,1610,1610,0
|
|
20240425,171100,1738703007,1610,1610,1610,1610,0
|
|
20240425,171000,1738703007,1610,1610,1610,1610,0
|
|
20240425,170900,1738703007,1610,1610,1610,1610,0
|
|
20240425,170800,1738703007,1610,1610,1610,1610,0
|
|
20240425,170700,1738703007,1610,1610,1610,1610,0
|
|
20240425,170600,1738703007,1610,1610,1610,1610,0
|
|
20240425,170500,1738703007,1610,1610,1610,1610,0
|
|
20240425,170400,1738703007,1610,1610,1610,1610,0
|
|
20240425,170300,1738703007,1610,1610,1610,1610,0
|
|
20240425,170200,1738703007,1610,1610,1610,1610,0
|
|
20240425,170100,1738703007,1610,1610,1610,1610,0
|
|
20240425,170000,1738703007,1610,1610,1610,1610,0
|
|
20240425,165900,1738703007,1610,1610,1610,1610,0
|
|
20240425,165800,1738703007,1610,1610,1610,1610,0
|
|
20240425,165700,1738703007,1610,1610,1610,1610,0
|
|
20240425,165600,1738703007,1610,1610,1610,1610,54050
|
|
20240425,165500,1738703007,1610,1610,1610,1610,0
|
|
20240425,165400,1738703007,1610,1610,1610,1610,0
|
|
20240425,165300,1738703007,1610,1610,1610,1610,0
|
|
20240425,165200,1738703007,1610,1610,1610,1610,0
|
|
20240425,165100,1738703007,1610,1610,1610,1610,0
|
|
20240425,165000,1738703007,1610,1610,1610,1610,0
|
|
20240425,164900,1738703007,1610,1610,1610,1610,0
|
|
20240425,164800,1738703007,1610,1610,1610,1610,0
|
|
20240425,164700,1738703007,1610,1610,1610,1610,0
|
|
20240425,164600,1738703007,1610,1610,1610,1610,0
|
|
20240425,164500,1738703007,1610,1610,1610,1610,0
|
|
20240425,164400,1738703007,1610,1610,1610,1610,0
|
|
20240425,164300,1738703007,1610,1610,1610,1610,0
|
|
20240425,164200,1738703007,1610,1610,1610,1610,0
|
|
20240425,164100,1738703007,1610,1610,1610,1610,0
|
|
20240425,164000,1738703007,1610,1610,1610,1610,0
|
|
20240425,163900,1738703007,1610,1610,1610,1610,0
|
|
20240425,163800,1738703007,1610,1610,1610,1610,0
|
|
20240425,163700,1738703007,1610,1610,1610,1610,0
|
|
20240425,163600,1738703007,1610,1610,1610,1610,0
|
|
20240425,163500,1738703007,1610,1610,1610,1610,0
|
|
20240425,163400,1738703007,1610,1610,1610,1610,0
|
|
20240425,163300,1738703007,1610,1610,1610,1610,0
|
|
20240425,163200,1738703007,1610,1610,1610,1610,0
|
|
20240425,163100,1738703007,1610,1610,1610,1610,0
|
|
20240425,163000,1738703007,1610,1610,1610,1610,0
|
|
20240425,162900,1738703007,1610,1610,1610,1610,0
|
|
20240425,162800,1738703007,1610,1610,1610,1610,0
|
|
20240425,162700,1738703007,1610,1610,1610,1610,0
|
|
20240425,162600,1738703007,1610,1610,1610,1610,54050
|
|
20240425,162500,1738703007,1610,1610,1610,1610,0
|
|
20240425,162400,1738703007,1610,1610,1610,1610,0
|
|
20240425,162300,1738703007,1610,1610,1610,1610,0
|
|
20240425,162200,1738703007,1610,1610,1610,1610,0
|
|
20240425,162100,1738703007,1610,1610,1610,1610,0
|
|
20240425,162000,1738703007,1610,1610,1610,1610,0
|
|
20240425,161900,1738703007,1610,1610,1610,1610,0
|
|
20240425,161800,1738703007,1610,1610,1610,1610,0
|
|
20240425,161700,1738703007,1610,1610,1610,1610,0
|
|
20240425,161600,1738703007,1610,1610,1610,1610,0
|
|
20240425,161500,1738703007,1610,1610,1610,1610,0
|
|
20240425,161400,1738703007,1610,1610,1610,1610,0
|
|
20240425,161300,1738703007,1610,1610,1610,1610,0
|
|
20240425,161200,1738703007,1610,1610,1610,1610,0
|
|
20240425,161100,1738703007,1610,1610,1610,1610,0
|
|
20240425,161000,1738703007,1610,1610,1610,1610,0
|
|
20240425,160900,1738703007,1610,1610,1610,1610,0
|
|
20240425,160800,1738703007,1610,1610,1610,1610,0
|
|
20240425,160700,1738703007,1610,1610,1610,1610,0
|
|
20240425,160600,1738703007,1610,1610,1610,1610,0
|
|
20240425,160500,1738703007,1610,1610,1610,1610,0
|
|
20240425,160400,1738703007,1610,1610,1610,1610,0
|
|
20240425,160300,1738703007,1610,1610,1610,1610,0
|
|
20240425,160200,1738703007,1610,1610,1610,1610,0
|
|
20240425,160100,1738703007,1610,1610,1610,1610,0
|
|
20240425,160000,1738703007,1610,1610,1610,1610,0
|
|
20240425,155900,1738703007,1610,1610,1610,1610,0
|
|
20240425,155800,1738703007,1610,1610,1610,1610,0
|
|
20240425,155700,1738703007,1610,1610,1610,1610,0
|
|
20240425,155600,1738703007,1610,1610,1610,1610,54050
|
|
20240425,155500,1738703007,1610,1610,1610,1610,0
|
|
20240425,155400,1738703007,1610,1610,1610,1610,0
|
|
20240425,155300,1738703007,1610,1610,1610,1610,0
|
|
20240425,155200,1738703007,1610,1610,1610,1610,0
|
|
20240425,155100,1738703007,1610,1610,1610,1610,0
|
|
20240425,155000,1738703007,1610,1610,1610,1610,0
|
|
20240425,154900,1738703007,1610,1610,1610,1610,0
|
|
20240425,154800,1738703007,1610,1610,1610,1610,0
|
|
20240425,154700,1738703007,1610,1610,1610,1610,0
|
|
20240425,154600,1738703007,1610,1610,1610,1610,0
|
|
20240425,154500,1738703007,1610,1610,1610,1610,0
|
|
20240425,154400,1738703007,1610,1610,1610,1610,0
|
|
20240425,154300,1738703007,1610,1610,1610,1610,0
|
|
20240425,154200,1738703007,1610,1610,1610,1610,0
|
|
20240425,154100,1738703007,1610,1610,1610,1610,0
|
|
20240425,154000,1738703007,1610,1610,1610,1610,0
|
|
20240425,153900,1738703007,1610,1610,1610,1610,0
|
|
20240425,153800,1738703007,1610,1610,1610,1610,0
|
|
20240425,153700,1738703007,1610,1610,1610,1610,0
|
|
20240425,153600,1738703007,1610,1610,1610,1610,0
|
|
20240425,153500,1738703007,1610,1610,1610,1610,0
|
|
20240425,153400,1738703007,1610,1610,1610,1610,0
|
|
20240425,153300,1738703007,1610,1610,1610,1610,0
|
|
20240425,153200,1738703007,1610,1610,1610,1610,0
|
|
20240425,153100,1738703007,1610,1610,1610,1610,0
|
|
20240425,153000,1738703007,1610,1610,1610,1610,54050
|
|
20240425,152900,1651682507,1616,1616,1616,1616,0
|
|
20240425,152800,1651682507,1616,1616,1616,1616,0
|
|
20240425,152700,1651682507,1616,1616,1616,1616,0
|
|
20240425,152600,1651682507,1616,1616,1616,1616,0
|
|
20240425,152500,1651682507,1616,1616,1616,1616,0
|
|
20240425,152400,1651682507,1616,1616,1616,1616,0
|
|
20240425,152300,1651682507,1616,1616,1616,1616,0
|
|
20240425,152200,1651682507,1616,1616,1616,1616,0
|
|
20240425,152100,1651682507,1616,1616,1616,1616,0
|
|
20240425,152000,1651682507,1616,1616,1616,1616,0
|
|
20240425,151900,1651682507,1616,1616,1616,1616,85
|
|
20240425,151800,1651545147,1618,1617,1618,1616,679
|
|
20240425,151700,1650447771,1617,1617,1617,1617,418
|
|
20240425,151600,1649771865,1616,1616,1617,1616,2469
|
|
20240425,151500,1645780745,1617,1615,1617,1615,2846
|
|
20240425,151400,1641181363,1615,1615,1615,1615,4236
|
|
20240425,151300,1634340223,1616,1616,1616,1616,5
|
|
20240425,151200,1634332143,1616,1618,1618,1616,1116
|
|
20240425,151100,1632528685,1615,1615,1615,1615,1147
|
|
20240425,151000,1630676280,1615,1615,1615,1615,0
|
|
20240425,150900,1630676280,1615,1616,1618,1615,1275
|
|
20240425,150800,1628617148,1615,1619,1619,1615,1573
|
|
20240425,150700,1626072436,1619,1619,1619,1618,138
|
|
20240425,150600,1625849022,1619,1616,1619,1616,2496
|
|
20240425,150500,1621812636,1616,1616,1616,1616,505
|
|
20240425,150400,1620996556,1616,1616,1616,1616,100
|
|
20240425,150300,1620834956,1615,1615,1615,1615,2
|
|
20240425,150200,1620831726,1615,1614,1615,1614,2311
|
|
20240425,150100,1617101672,1614,1616,1616,1614,725
|
|
20240425,150000,1615931472,1616,1616,1616,1614,2351
|
|
20240425,145900,1612134395,1616,1617,1617,1616,4214
|
|
20240425,145800,1605321138,1617,1617,1617,1617,5000
|
|
20240425,145700,1597236138,1617,1617,1617,1617,1746
|
|
20240425,145600,1594412856,1617,1617,1617,1617,1531
|
|
20240425,145500,1591937229,1616,1616,1616,1616,193
|
|
20240425,145400,1591625341,1615,1613,1615,1613,7721
|
|
20240425,145300,1579165926,1613,1613,1613,1613,411
|
|
20240425,145200,1578502983,1612,1613,1613,1612,11
|
|
20240425,145100,1578485242,1613,1613,1613,1612,3083
|
|
20240425,145000,1573513795,1614,1614,1614,1614,3043
|
|
20240425,144900,1568602393,1615,1616,1616,1615,767
|
|
20240425,144800,1567362979,1616,1616,1616,1616,0
|
|
20240425,144700,1567362979,1616,1616,1616,1615,1356
|
|
20240425,144600,1565172620,1617,1617,1617,1617,469
|
|
20240425,144500,1564414247,1617,1618,1618,1617,459
|
|
20240425,144400,1563671994,1618,1618,1618,1618,220
|
|
20240425,144300,1563316034,1618,1623,1623,1618,8193
|
|
20240425,144200,1550046651,1619,1619,1619,1619,200
|
|
20240425,144100,1549722851,1619,1619,1619,1619,0
|
|
20240425,144000,1549722851,1619,1619,1619,1619,100
|
|
20240425,143900,1549560951,1620,1619,1620,1619,65
|
|
20240425,143800,1549455711,1619,1619,1619,1619,1229
|
|
20240425,143700,1547465960,1620,1622,1622,1620,3929
|
|
20240425,143600,1541094873,1622,1624,1624,1622,2121
|
|
20240425,143500,1537653389,1621,1621,1621,1621,905
|
|
20240425,143400,1536186384,1622,1621,1622,1621,343
|
|
20240425,143300,1535630071,1621,1617,1621,1617,17760
|
|
20240425,143200,1506881212,1613,1614,1616,1613,3054
|
|
20240425,143100,1501952622,1612,1611,1612,1611,77
|
|
20240425,143000,1501828573,1611,1612,1612,1611,5000
|
|
20240425,142900,1493772888,1612,1612,1612,1612,1000
|
|
20240425,142800,1492160888,1611,1614,1614,1611,14006
|
|
20240425,142700,1469590567,1615,1614,1616,1614,5394
|
|
20240425,142600,1460882749,1614,1614,1614,1614,143
|
|
20240425,142500,1460651947,1614,1614,1614,1614,2600
|
|
20240425,142400,1456455547,1612,1613,1613,1612,3286
|
|
20240425,142300,1451158014,1611,1612,1612,1611,3976
|
|
20240425,142200,1444749362,1612,1614,1614,1612,4562
|
|
20240425,142100,1437389637,1618,1617,1618,1617,41
|
|
20240425,142000,1437323309,1618,1618,1618,1618,20
|
|
20240425,141900,1437290949,1612,1612,1612,1612,1403
|
|
20240425,141800,1435029313,1618,1618,1618,1618,350
|
|
20240425,141700,1434463013,1618,1613,1619,1613,6815
|
|
20240425,141600,1423463819,1613,1611,1613,1611,8248
|
|
20240425,141500,1410166791,1610,1610,1612,1610,14343
|
|
20240425,141400,1387064414,1610,1611,1611,1610,4118
|
|
20240425,141300,1380431569,1611,1612,1612,1611,2391
|
|
20240425,141200,1376577504,1613,1610,1613,1610,3564
|
|
20240425,141100,1370835922,1613,1611,1613,1611,5200
|
|
20240425,141000,1362454318,1610,1611,1613,1610,6426
|
|
20240425,140900,1352104660,1611,1613,1613,1611,6150
|
|
20240425,140800,1342190716,1613,1613,1613,1613,10
|
|
20240425,140700,1342174586,1613,1619,1619,1612,12549
|
|
20240425,140600,1321934117,1614,1615,1615,1614,5212
|
|
20240425,140500,1313521722,1615,1615,1615,1615,25
|
|
20240425,140400,1313481347,1619,1615,1619,1614,2004
|
|
20240425,140300,1310243220,1615,1620,1620,1615,7102
|
|
20240425,140200,1298762645,1620,1620,1620,1620,1
|
|
20240425,140100,1298761025,1617,1620,1620,1617,234
|
|
20240425,140000,1298382569,1620,1620,1620,1620,2000
|
|
20240425,135900,1295142569,1615,1615,1615,1615,1733
|
|
20240425,135800,1292343774,1614,1614,1614,1614,0
|
|
20240425,135700,1292343774,1614,1613,1614,1613,2337
|
|
20240425,135600,1288571985,1613,1613,1613,1613,1515
|
|
20240425,135500,1286128290,1613,1612,1613,1612,1392
|
|
20240425,135400,1283883886,1612,1613,1613,1612,4762
|
|
20240425,135300,1276205936,1613,1617,1617,1613,12895
|
|
20240425,135200,1255394649,1614,1618,1618,1614,16261
|
|
20240425,135100,1229114215,1619,1623,1623,1619,8826
|
|
20240425,135000,1214811318,1623,1623,1623,1623,2
|
|
20240425,134900,1214808072,1621,1622,1622,1621,1500
|
|
20240425,134800,1212375659,1623,1623,1623,1623,11
|
|
20240425,134700,1212357806,1623,1624,1624,1623,3521
|
|
20240425,134600,1206643197,1629,1629,1629,1629,357
|
|
20240425,134500,1206061644,1629,1629,1629,1629,0
|
|
20240425,134400,1206061644,1629,1629,1629,1629,0
|
|
20240425,134300,1206061644,1629,1623,1629,1622,601
|
|
20240425,134200,1205086335,1623,1623,1623,1623,30
|
|
20240425,134100,1205037645,1622,1623,1623,1622,500
|
|
20240425,134000,1204226334,1630,1623,1630,1623,984
|
|
20240425,133900,1202627517,1623,1624,1624,1622,1806
|
|
20240425,133800,1199696281,1624,1622,1628,1622,6
|
|
20240425,133700,1199686527,1628,1629,1630,1628,1028
|
|
20240425,133600,1198011889,1629,1620,1629,1620,118
|
|
20240425,133500,1197819766,1620,1620,1620,1620,4000
|
|
20240425,133400,1191339766,1620,1622,1622,1620,1968
|
|
20240425,133300,1188149162,1622,1622,1626,1622,209
|
|
20240425,133200,1187809980,1622,1620,1622,1618,6160
|
|
20240425,133100,1177833780,1620,1623,1624,1617,28256
|
|
20240425,133000,1132031591,1624,1624,1625,1624,2629
|
|
20240425,132900,1127762093,1625,1626,1626,1625,2591
|
|
20240425,132800,1123551218,1625,1628,1631,1625,21586
|
|
20240425,132700,1088434756,1629,1630,1630,1629,7404
|
|
20240425,132600,1076373553,1631,1630,1631,1630,1023
|
|
20240425,132500,1074706060,1631,1631,1631,1630,1409
|
|
20240425,132400,1072408982,1631,1631,1631,1631,1
|
|
20240425,132300,1072407351,1630,1630,1632,1630,2145
|
|
20240425,132200,1068908989,1629,1629,1629,1629,0
|
|
20240425,132100,1068908989,1629,1631,1631,1629,1447
|
|
20240425,132000,1066550511,1630,1630,1630,1630,1839
|
|
20240425,131900,1063552941,1630,1631,1632,1630,21895
|
|
20240425,131800,1027863072,1632,1632,1632,1632,2095
|
|
20240425,131700,1024444032,1632,1632,1632,1632,100
|
|
20240425,131600,1024280832,1632,1632,1632,1632,111
|
|
20240425,131500,1024099680,1632,1632,1632,1632,108
|
|
20240425,131400,1023923424,1631,1633,1633,1631,6193
|
|
20240425,131300,1013821738,1633,1632,1633,1632,3271
|
|
20240425,131200,1008483410,1632,1635,1635,1632,9563
|
|
20240425,131100,992866730,1636,1642,1642,1635,2211
|
|
20240425,131000,989250467,1636,1636,1636,1636,56
|
|
20240425,130900,989158851,1636,1636,1636,1636,14
|
|
20240425,130800,989135947,1636,1636,1636,1636,59
|
|
20240425,130700,989039423,1635,1636,1636,1635,2088
|
|
20240425,130600,985625176,1636,1636,1636,1636,0
|
|
20240425,130500,985625176,1636,1640,1640,1636,2
|
|
20240425,130400,985621900,1640,1642,1642,1640,11
|
|
20240425,130300,985603858,1636,1636,1636,1635,1599
|
|
20240425,130200,982989429,1636,1635,1636,1635,310
|
|
20240425,130100,982482569,1635,1635,1635,1635,0
|
|
20240425,130000,982482569,1635,1635,1635,1635,300
|
|
20240425,125900,981992069,1634,1635,1636,1634,13872
|
|
20240425,125800,959312937,1635,1636,1636,1635,30291
|
|
20240425,125700,909785372,1636,1636,1643,1636,5500
|
|
20240425,125600,900787306,1637,1638,1643,1637,2780
|
|
20240425,125500,896235725,1644,1644,1644,1644,1
|
|
20240425,125400,896234081,1637,1645,1645,1637,502
|
|
20240425,125300,895412299,1645,1645,1645,1645,1
|
|
20240425,125200,895410654,1645,1637,1645,1637,403
|
|
20240425,125100,894750919,1637,1637,1637,1637,0
|
|
20240425,125000,894750919,1637,1640,1640,1637,4942
|
|
20240425,124900,886655123,1638,1638,1638,1638,12
|
|
20240425,124800,886635467,1638,1648,1648,1638,4039
|
|
20240425,124700,880013694,1641,1642,1642,1641,10000
|
|
20240425,124600,863602679,1652,1651,1652,1651,9
|
|
20240425,124500,863587819,1651,1651,1651,1651,0
|
|
20240425,124400,863587819,1651,1651,1651,1651,6
|
|
20240425,124300,863577913,1651,1643,1651,1642,306
|
|
20240425,124200,863075396,1642,1650,1650,1642,5002
|
|
20240425,124100,854862086,1652,1652,1652,1652,56
|
|
20240425,124000,854769574,1652,1642,1652,1642,111
|
|
20240425,123900,854587112,1652,1652,1652,1652,1
|
|
20240425,123800,854585460,1652,1652,1652,1652,0
|
|
20240425,123700,854585460,1652,1647,1652,1641,10006
|
|
20240425,123600,838155665,1654,1654,1654,1654,241
|
|
20240425,123500,837757051,1654,1650,1654,1650,2003
|
|
20240425,123400,834452090,1654,1653,1654,1653,319
|
|
20240425,123300,833924782,1652,1651,1652,1651,651
|
|
20240425,123200,832849360,1650,1649,1650,1648,3930
|
|
20240425,123100,826369990,1649,1648,1649,1648,753
|
|
20240425,123000,825129005,1648,1648,1648,1648,1891
|
|
20240425,122900,822012637,1648,1648,1648,1648,0
|
|
20240425,122800,822012637,1648,1646,1648,1646,452
|
|
20240425,122700,821268372,1646,1646,1646,1646,2
|
|
20240425,122600,821265080,1646,1646,1646,1646,46
|
|
20240425,122500,821189364,1644,1646,1646,1644,531
|
|
20240425,122400,820315400,1646,1646,1646,1646,0
|
|
20240425,122300,820315400,1646,1646,1646,1646,11
|
|
20240425,122200,820297294,1646,1646,1646,1646,34
|
|
20240425,122100,820241330,1646,1646,1646,1646,0
|
|
20240425,122000,820241330,1646,1646,1646,1646,1
|
|
20240425,121900,820239684,1645,1645,1645,1645,1
|
|
20240425,121800,820238039,1646,1645,1646,1643,4
|
|
20240425,121700,820231459,1645,1645,1646,1645,7
|
|
20240425,121600,820219943,1646,1645,1646,1645,51
|
|
20240425,121500,820136047,1646,1646,1646,1646,1
|
|
20240425,121400,820134401,1642,1642,1642,1642,41
|
|
20240425,121300,820067079,1646,1646,1646,1645,225
|
|
20240425,121200,819696943,1646,1645,1646,1645,1034
|
|
20240425,121100,817995981,1645,1639,1645,1639,578
|
|
20240425,121000,817048633,1639,1639,1639,1639,1447
|
|
20240425,120900,814677000,1639,1638,1639,1638,1460
|
|
20240425,120800,812285479,1639,1639,1639,1639,236
|
|
20240425,120700,811898675,1645,1645,1645,1645,2
|
|
20240425,120600,811895385,1645,1645,1645,1645,900
|
|
20240425,120500,810414885,1645,1645,1645,1645,0
|
|
20240425,120400,810414885,1645,1644,1645,1644,261
|
|
20240425,120300,809985800,1644,1642,1644,1642,19
|
|
20240425,120200,809954600,1642,1639,1642,1639,2636
|
|
20240425,120100,805629848,1639,1639,1639,1639,3
|
|
20240425,120000,805624931,1638,1638,1638,1638,2
|
|
20240425,115900,805621655,1638,1638,1640,1638,305
|
|
20240425,115800,805121465,1638,1638,1638,1638,3238
|
|
20240425,115700,799817621,1638,1638,1638,1638,5
|
|
20240425,115600,799809431,1638,1638,1642,1638,156
|
|
20240425,115500,799553596,1638,1642,1642,1638,6
|
|
20240425,115400,799543764,1638,1638,1638,1638,505
|
|
20240425,115300,798716574,1638,1638,1639,1638,808
|
|
20240425,115200,797393067,1638,1638,1642,1638,66
|
|
20240425,115100,797284715,1638,1638,1642,1638,82
|
|
20240425,115000,797150395,1638,1639,1642,1638,323
|
|
20240425,114900,796621000,1639,1638,1642,1638,2191
|
|
20240425,114800,793032135,1638,1638,1642,1638,1694
|
|
20240425,114700,790257359,1638,1639,1642,1638,2984
|
|
20240425,114600,785369399,1639,1642,1642,1638,106
|
|
20240425,114500,785195761,1638,1638,1638,1638,206
|
|
20240425,114400,784858333,1638,1641,1642,1637,135
|
|
20240425,114300,784636686,1637,1637,1638,1636,3872
|
|
20240425,114200,778294456,1636,1637,1638,1636,526
|
|
20240425,114100,777433464,1637,1637,1638,1637,2280
|
|
20240425,114000,773701041,1637,1637,1637,1637,60
|
|
20240425,113900,773602821,1637,1638,1638,1637,49
|
|
20240425,113800,773522564,1637,1639,1639,1637,4611
|
|
20240425,113700,765970309,1639,1640,1640,1639,4209
|
|
20240425,113600,759069790,1640,1640,1640,1640,34
|
|
20240425,113500,759014030,1640,1640,1640,1640,305
|
|
20240425,113400,758513830,1640,1641,1641,1640,1603
|
|
20240425,113300,755883487,1641,1641,1641,1641,5
|
|
20240425,113200,755875282,1641,1642,1642,1641,638
|
|
20240425,113100,754827691,1642,1645,1645,1642,354
|
|
20240425,113000,754245373,1645,1645,1645,1645,1
|
|
20240425,112900,754243728,1642,1642,1642,1642,496
|
|
20240425,112800,753429296,1642,1642,1642,1642,0
|
|
20240425,112700,753429296,1642,1642,1642,1642,0
|
|
20240425,112600,753429296,1642,1640,1642,1640,70
|
|
20240425,112500,753314454,1640,1640,1640,1640,180
|
|
20240425,112400,753019254,1642,1642,1642,1640,1051
|
|
20240425,112300,751294312,1642,1640,1642,1640,50
|
|
20240425,112200,751212310,1640,1640,1640,1640,1049
|
|
20240425,112100,749491950,1642,1642,1642,1642,47
|
|
20240425,112000,749414776,1642,1643,1645,1642,1080
|
|
20240425,111900,747640338,1643,1643,1643,1643,147
|
|
20240425,111800,747398817,1643,1642,1643,1642,437
|
|
20240425,111700,746680924,1642,1640,1642,1640,2499
|
|
20240425,111600,742577623,1641,1642,1642,1641,3848
|
|
20240425,111500,736262722,1645,1642,1645,1642,1630
|
|
20240425,111400,733581811,1642,1642,1644,1642,52
|
|
20240425,111300,733496425,1642,1641,1642,1641,159
|
|
20240425,111200,733235396,1641,1639,1641,1639,3068
|
|
20240425,111100,728201358,1641,1639,1641,1638,3051
|
|
20240425,111000,723198857,1639,1640,1640,1639,2233
|
|
20240425,110900,719538959,1640,1640,1640,1640,1492
|
|
20240425,110800,717092079,1641,1641,1641,1641,217
|
|
20240425,110700,716735982,1641,1641,1641,1641,1467
|
|
20240425,110600,714328635,1645,1645,1645,1645,5
|
|
20240425,110500,714320410,1645,1645,1645,1645,301
|
|
20240425,110400,713825265,1645,1645,1645,1645,0
|
|
20240425,110300,713825265,1645,1641,1645,1641,689
|
|
20240425,110200,712694216,1641,1640,1641,1640,104
|
|
20240425,110100,712523650,1640,1640,1640,1640,109
|
|
20240425,110000,712344890,1640,1641,1641,1640,9940
|
|
20240425,105900,696043289,1641,1642,1642,1641,11355
|
|
20240425,105800,677406018,1642,1645,1645,1642,9298
|
|
20240425,105700,662118402,1645,1645,1645,1645,1388
|
|
20240425,105600,659835142,1645,1648,1648,1645,117
|
|
20240425,105500,659642626,1649,1649,1649,1649,71
|
|
20240425,105400,659525547,1644,1644,1644,1644,11
|
|
20240425,105300,659507463,1642,1642,1642,1642,0
|
|
20240425,105200,659507463,1642,1642,1642,1642,1
|
|
20240425,105100,659505821,1642,1643,1643,1642,2358
|
|
20240425,105000,655632507,1643,1649,1649,1643,12
|
|
20240425,104900,655612731,1649,1643,1649,1643,302
|
|
20240425,104800,655116538,1643,1643,1643,1643,2565
|
|
20240425,104700,650902243,1643,1644,1644,1642,2719
|
|
20240425,104600,646435456,1644,1648,1651,1644,832
|
|
20240425,104500,645067434,1648,1651,1652,1644,10712
|
|
20240425,104400,627440267,1652,1651,1652,1651,100
|
|
20240425,104300,627275077,1652,1652,1652,1652,0
|
|
20240425,104200,627275077,1652,1652,1652,1652,0
|
|
20240425,104100,627275077,1652,1651,1652,1651,2050
|
|
20240425,104000,623890477,1652,1652,1652,1652,0
|
|
20240425,103900,623890477,1652,1649,1652,1649,119
|
|
20240425,103800,623694243,1649,1649,1652,1647,2284
|
|
20240425,103700,619931517,1649,1652,1652,1649,1434
|
|
20240425,103600,617566845,1652,1652,1652,1652,1
|
|
20240425,103500,617565193,1649,1652,1652,1649,1321
|
|
20240425,103400,615385810,1652,1652,1652,1652,0
|
|
20240425,103300,615385810,1652,1650,1653,1650,313
|
|
20240425,103200,614868515,1648,1648,1648,1648,0
|
|
20240425,103100,614868515,1648,1653,1653,1648,1459
|
|
20240425,103000,612463813,1652,1652,1652,1652,1099
|
|
20240425,102900,610648265,1652,1648,1652,1647,2751
|
|
20240425,102800,606107027,1650,1650,1650,1650,0
|
|
20240425,102700,606107027,1650,1648,1650,1648,1498
|
|
20240425,102600,603636193,1647,1650,1650,1647,2098
|
|
20240425,102500,600178480,1648,1650,1650,1648,3314
|
|
20240425,102400,594716500,1650,1650,1650,1650,176
|
|
20240425,102300,594426100,1650,1650,1650,1645,6803
|
|
20240425,102200,583224049,1650,1651,1651,1649,4660
|
|
20240425,102100,575535532,1650,1650,1650,1650,10
|
|
20240425,102000,575519032,1650,1650,1650,1650,1120
|
|
20240425,101900,573671032,1649,1649,1649,1649,0
|
|
20240425,101800,573671032,1649,1649,1653,1648,2110
|
|
20240425,101700,570191668,1650,1660,1660,1650,19200
|
|
20240425,101600,538471776,1660,1660,1660,1660,1805
|
|
20240425,101500,535475476,1660,1660,1660,1660,1
|
|
20240425,101400,535473816,1655,1656,1656,1655,1500
|
|
20240425,101300,532990461,1660,1656,1660,1656,508
|
|
20240425,101200,532149181,1655,1656,1657,1655,8450
|
|
20240425,101100,518162825,1656,1661,1661,1656,16571
|
|
20240425,101000,490701149,1660,1660,1660,1660,2466
|
|
20240425,100900,486607589,1661,1662,1664,1661,3208
|
|
20240425,100800,481276964,1670,1670,1670,1662,3002
|
|
20240425,100700,476286764,1664,1663,1670,1663,2416
|
|
20240425,100600,472266330,1663,1666,1666,1663,1696
|
|
20240425,100500,469445684,1664,1664,1664,1663,770
|
|
20240425,100400,468164701,1664,1664,1664,1664,1023
|
|
20240425,100300,466462429,1664,1665,1665,1664,1353
|
|
20240425,100200,464209834,1665,1665,1665,1665,1887
|
|
20240425,100100,461067979,1665,1665,1665,1665,12
|
|
20240425,100000,461047999,1665,1665,1665,1662,2351
|
|
20240425,095900,457134419,1662,1663,1666,1662,569
|
|
20240425,095800,456188189,1664,1670,1670,1664,4804
|
|
20240425,095700,448186966,1667,1670,1670,1667,2824
|
|
20240425,095600,443477391,1670,1668,1670,1668,79
|
|
20240425,095500,443345473,1668,1672,1672,1668,96
|
|
20240425,095400,443185331,1672,1672,1672,1672,4
|
|
20240425,095300,443178643,1668,1670,1670,1668,3360
|
|
20240425,095200,437574133,1673,1673,1674,1673,6498
|
|
20240425,095100,426702978,1673,1674,1674,1673,288
|
|
20240425,095000,426221153,1671,1671,1671,1671,650
|
|
20240425,094900,425135003,1671,1666,1671,1666,2663
|
|
20240425,094800,420686155,1666,1666,1666,1666,91
|
|
20240425,094700,420534549,1666,1666,1671,1666,893
|
|
20240425,094600,419046806,1665,1665,1666,1665,530
|
|
20240425,094500,418164302,1668,1662,1668,1662,127
|
|
20240425,094400,417953048,1668,1668,1668,1668,2
|
|
20240425,094300,417949712,1668,1668,1668,1661,28395
|
|
20240425,094200,370742335,1668,1671,1671,1668,1031
|
|
20240425,094100,369019621,1671,1671,1671,1671,1
|
|
20240425,094000,369017950,1663,1668,1668,1663,8003
|
|
20240425,093900,355690123,1671,1677,1677,1670,4440
|
|
20240425,093800,348274135,1677,1677,1677,1677,0
|
|
20240425,093700,348274135,1677,1675,1677,1670,3408
|
|
20240425,093600,342569855,1675,1675,1676,1670,2553
|
|
20240425,093500,338292249,1670,1675,1676,1670,5279
|
|
20240425,093400,329468504,1675,1675,1675,1675,123
|
|
20240425,093300,329262479,1670,1670,1671,1670,181
|
|
20240425,093200,328960199,1670,1666,1670,1665,5150
|
|
20240425,093100,320373611,1666,1664,1666,1664,107
|
|
20240425,093000,320195505,1665,1666,1666,1664,2732
|
|
20240425,092900,315644120,1666,1665,1668,1665,2723
|
|
20240425,092800,311106316,1665,1667,1667,1663,9840
|
|
20240425,092700,294720061,1667,1666,1667,1666,1301
|
|
20240425,092600,292552395,1666,1677,1678,1666,30133
|
|
20240425,092500,242170925,1682,1682,1682,1677,857
|
|
20240425,092400,240731971,1682,1682,1682,1682,1
|
|
20240425,092300,240730289,1682,1682,1682,1682,510
|
|
20240425,092200,239872469,1677,1682,1682,1677,785
|
|
20240425,092100,238552349,1677,1677,1682,1677,1291
|
|
20240425,092000,236387337,1677,1677,1677,1677,300
|
|
20240425,091900,235884237,1677,1682,1682,1677,7
|
|
20240425,091800,235872493,1680,1685,1685,1680,20731
|
|
20240425,091700,200997532,1683,1683,1690,1683,1984
|
|
20240425,091600,197658171,1684,1690,1690,1683,3772
|
|
20240425,091500,191304699,1690,1686,1690,1684,1745
|
|
20240425,091400,188356261,1685,1690,1690,1685,3907
|
|
20240425,091300,181761823,1685,1682,1696,1682,2506
|
|
20240425,091200,177523072,1680,1679,1680,1674,11245
|
|
20240425,091100,158634096,1676,1666,1676,1665,2451
|
|
20240425,091000,154544131,1670,1665,1671,1665,3145
|
|
20240425,090900,149293082,1665,1667,1667,1658,6653
|
|
20240425,090800,138252802,1660,1676,1676,1660,8906
|
|
20240425,090700,123455186,1663,1662,1664,1662,2325
|
|
20240425,090600,119589016,1668,1672,1680,1658,5059
|
|
20240425,090500,111191294,1680,1672,1680,1672,5033
|
|
20240425,090400,102767099,1675,1675,1675,1675,7022
|
|
20240425,090300,91005249,1675,1672,1675,1672,6368
|
|
20240425,090200,80339035,1672,1665,1672,1655,5261
|
|
20240425,090100,71598210,1662,1660,1671,1657,14281
|
|
20240425,090000,47865767,1657,1672,1680,1656,28600
|