726 lines
36 KiB
CSV
726 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,210300,5316893600,2360,2360,2360,2360,43115
|
|
20240425,210200,5316893600,2360,2360,2360,2360,0
|
|
20240425,210100,5316893600,2360,2360,2360,2360,0
|
|
20240425,210000,5316893600,2360,2360,2360,2360,0
|
|
20240425,205900,5316893600,2360,2360,2360,2360,0
|
|
20240425,205800,5316893600,2360,2360,2360,2360,0
|
|
20240425,205700,5316893600,2360,2360,2360,2360,0
|
|
20240425,205600,5316893600,2360,2360,2360,2360,0
|
|
20240425,205500,5316893600,2360,2360,2360,2360,0
|
|
20240425,205400,5316893600,2360,2360,2360,2360,0
|
|
20240425,205300,5316893600,2360,2360,2360,2360,0
|
|
20240425,205200,5316893600,2360,2360,2360,2360,0
|
|
20240425,205100,5316893600,2360,2360,2360,2360,0
|
|
20240425,205000,5316893600,2360,2360,2360,2360,0
|
|
20240425,204900,5316893600,2360,2360,2360,2360,0
|
|
20240425,204800,5316893600,2360,2360,2360,2360,0
|
|
20240425,204700,5316893600,2360,2360,2360,2360,0
|
|
20240425,204600,5316893600,2360,2360,2360,2360,0
|
|
20240425,204500,5316893600,2360,2360,2360,2360,0
|
|
20240425,204400,5316893600,2360,2360,2360,2360,0
|
|
20240425,204300,5316893600,2360,2360,2360,2360,0
|
|
20240425,204200,5316893600,2360,2360,2360,2360,0
|
|
20240425,204100,5316893600,2360,2360,2360,2360,0
|
|
20240425,204000,5316893600,2360,2360,2360,2360,0
|
|
20240425,203900,5316893600,2360,2360,2360,2360,0
|
|
20240425,203800,5316893600,2360,2360,2360,2360,0
|
|
20240425,203700,5316893600,2360,2360,2360,2360,0
|
|
20240425,203600,5316893600,2360,2360,2360,2360,0
|
|
20240425,203500,5316893600,2360,2360,2360,2360,0
|
|
20240425,203400,5316893600,2360,2360,2360,2360,0
|
|
20240425,203300,5316893600,2360,2360,2360,2360,43115
|
|
20240425,203200,5316893600,2360,2360,2360,2360,0
|
|
20240425,203100,5316893600,2360,2360,2360,2360,0
|
|
20240425,203000,5316893600,2360,2360,2360,2360,0
|
|
20240425,202900,5316893600,2360,2360,2360,2360,0
|
|
20240425,202800,5316893600,2360,2360,2360,2360,0
|
|
20240425,202700,5316893600,2360,2360,2360,2360,0
|
|
20240425,202600,5316893600,2360,2360,2360,2360,0
|
|
20240425,202500,5316893600,2360,2360,2360,2360,0
|
|
20240425,202400,5316893600,2360,2360,2360,2360,0
|
|
20240425,202300,5316893600,2360,2360,2360,2360,0
|
|
20240425,202200,5316893600,2360,2360,2360,2360,0
|
|
20240425,202100,5316893600,2360,2360,2360,2360,0
|
|
20240425,202000,5316893600,2360,2360,2360,2360,0
|
|
20240425,201900,5316893600,2360,2360,2360,2360,0
|
|
20240425,201800,5316893600,2360,2360,2360,2360,0
|
|
20240425,201700,5316893600,2360,2360,2360,2360,0
|
|
20240425,201600,5316893600,2360,2360,2360,2360,0
|
|
20240425,201500,5316893600,2360,2360,2360,2360,0
|
|
20240425,201400,5316893600,2360,2360,2360,2360,0
|
|
20240425,201300,5316893600,2360,2360,2360,2360,0
|
|
20240425,201200,5316893600,2360,2360,2360,2360,0
|
|
20240425,201100,5316893600,2360,2360,2360,2360,0
|
|
20240425,201000,5316893600,2360,2360,2360,2360,0
|
|
20240425,200900,5316893600,2360,2360,2360,2360,0
|
|
20240425,200800,5316893600,2360,2360,2360,2360,0
|
|
20240425,200700,5316893600,2360,2360,2360,2360,0
|
|
20240425,200600,5316893600,2360,2360,2360,2360,0
|
|
20240425,200500,5316893600,2360,2360,2360,2360,0
|
|
20240425,200400,5316893600,2360,2360,2360,2360,0
|
|
20240425,200300,5316893600,2360,2360,2360,2360,43115
|
|
20240425,200200,5316893600,2360,2360,2360,2360,0
|
|
20240425,200100,5316893600,2360,2360,2360,2360,0
|
|
20240425,200000,5316893600,2360,2360,2360,2360,0
|
|
20240425,195900,5316893600,2360,2360,2360,2360,0
|
|
20240425,195800,5316893600,2360,2360,2360,2360,0
|
|
20240425,195700,5316893600,2360,2360,2360,2360,0
|
|
20240425,195600,5316893600,2360,2360,2360,2360,0
|
|
20240425,195500,5316893600,2360,2360,2360,2360,0
|
|
20240425,195400,5316893600,2360,2360,2360,2360,0
|
|
20240425,195300,5316893600,2360,2360,2360,2360,0
|
|
20240425,195200,5316893600,2360,2360,2360,2360,0
|
|
20240425,195100,5316893600,2360,2360,2360,2360,0
|
|
20240425,195000,5316893600,2360,2360,2360,2360,0
|
|
20240425,194900,5316893600,2360,2360,2360,2360,0
|
|
20240425,194800,5316893600,2360,2360,2360,2360,0
|
|
20240425,194700,5316893600,2360,2360,2360,2360,0
|
|
20240425,194600,5316893600,2360,2360,2360,2360,0
|
|
20240425,194500,5316893600,2360,2360,2360,2360,0
|
|
20240425,194400,5316893600,2360,2360,2360,2360,0
|
|
20240425,194300,5316893600,2360,2360,2360,2360,0
|
|
20240425,194200,5316893600,2360,2360,2360,2360,0
|
|
20240425,194100,5316893600,2360,2360,2360,2360,0
|
|
20240425,194000,5316893600,2360,2360,2360,2360,0
|
|
20240425,193900,5316893600,2360,2360,2360,2360,0
|
|
20240425,193800,5316893600,2360,2360,2360,2360,0
|
|
20240425,193700,5316893600,2360,2360,2360,2360,0
|
|
20240425,193600,5316893600,2360,2360,2360,2360,0
|
|
20240425,193500,5316893600,2360,2360,2360,2360,0
|
|
20240425,193400,5316893600,2360,2360,2360,2360,0
|
|
20240425,193300,5316893600,2360,2360,2360,2360,43115
|
|
20240425,193200,5316893600,2360,2360,2360,2360,0
|
|
20240425,193100,5316893600,2360,2360,2360,2360,0
|
|
20240425,193000,5316893600,2360,2360,2360,2360,0
|
|
20240425,192900,5316893600,2360,2360,2360,2360,0
|
|
20240425,192800,5316893600,2360,2360,2360,2360,0
|
|
20240425,192700,5316893600,2360,2360,2360,2360,0
|
|
20240425,192600,5316893600,2360,2360,2360,2360,0
|
|
20240425,192500,5316893600,2360,2360,2360,2360,0
|
|
20240425,192400,5316893600,2360,2360,2360,2360,0
|
|
20240425,192300,5316893600,2360,2360,2360,2360,0
|
|
20240425,192200,5316893600,2360,2360,2360,2360,0
|
|
20240425,192100,5316893600,2360,2360,2360,2360,0
|
|
20240425,192000,5316893600,2360,2360,2360,2360,0
|
|
20240425,191900,5316893600,2360,2360,2360,2360,0
|
|
20240425,191800,5316893600,2360,2360,2360,2360,0
|
|
20240425,191700,5316893600,2360,2360,2360,2360,0
|
|
20240425,191600,5316893600,2360,2360,2360,2360,0
|
|
20240425,191500,5316893600,2360,2360,2360,2360,0
|
|
20240425,191400,5316893600,2360,2360,2360,2360,0
|
|
20240425,191300,5316893600,2360,2360,2360,2360,0
|
|
20240425,191200,5316893600,2360,2360,2360,2360,0
|
|
20240425,191100,5316893600,2360,2360,2360,2360,0
|
|
20240425,191000,5316893600,2360,2360,2360,2360,0
|
|
20240425,190900,5316893600,2360,2360,2360,2360,0
|
|
20240425,190800,5316893600,2360,2360,2360,2360,0
|
|
20240425,190700,5316893600,2360,2360,2360,2360,0
|
|
20240425,190600,5316893600,2360,2360,2360,2360,0
|
|
20240425,190500,5316893600,2360,2360,2360,2360,0
|
|
20240425,190400,5316893600,2360,2360,2360,2360,0
|
|
20240425,190300,5316893600,2360,2360,2360,2360,43115
|
|
20240425,190200,5316893600,2360,2360,2360,2360,0
|
|
20240425,190100,5316893600,2360,2360,2360,2360,0
|
|
20240425,190000,5316893600,2360,2360,2360,2360,0
|
|
20240425,185900,5316893600,2360,2360,2360,2360,0
|
|
20240425,185800,5316893600,2360,2360,2360,2360,0
|
|
20240425,185700,5316893600,2360,2360,2360,2360,0
|
|
20240425,185600,5316893600,2360,2360,2360,2360,0
|
|
20240425,185500,5316893600,2360,2360,2360,2360,0
|
|
20240425,185400,5316893600,2360,2360,2360,2360,0
|
|
20240425,185300,5316893600,2360,2360,2360,2360,0
|
|
20240425,185200,5316893600,2360,2360,2360,2360,0
|
|
20240425,185100,5316893600,2360,2360,2360,2360,0
|
|
20240425,185000,5316893600,2360,2360,2360,2360,0
|
|
20240425,184900,5316893600,2360,2360,2360,2360,0
|
|
20240425,184800,5316893600,2360,2360,2360,2360,0
|
|
20240425,184700,5316893600,2360,2360,2360,2360,0
|
|
20240425,184600,5316893600,2360,2360,2360,2360,0
|
|
20240425,184500,5316893600,2360,2360,2360,2360,0
|
|
20240425,184400,5316893600,2360,2360,2360,2360,0
|
|
20240425,184300,5316893600,2360,2360,2360,2360,0
|
|
20240425,184200,5316893600,2360,2360,2360,2360,0
|
|
20240425,184100,5316893600,2360,2360,2360,2360,0
|
|
20240425,184000,5316893600,2360,2360,2360,2360,0
|
|
20240425,183900,5316893600,2360,2360,2360,2360,0
|
|
20240425,183800,5316893600,2360,2360,2360,2360,0
|
|
20240425,183700,5316893600,2360,2360,2360,2360,0
|
|
20240425,183600,5316893600,2360,2360,2360,2360,0
|
|
20240425,183500,5316893600,2360,2360,2360,2360,0
|
|
20240425,183400,5316893600,2360,2360,2360,2360,0
|
|
20240425,183300,5316893600,2360,2360,2360,2360,43115
|
|
20240425,183200,5316893600,2360,2360,2360,2360,0
|
|
20240425,183100,5316893600,2360,2360,2360,2360,0
|
|
20240425,183000,5316893600,2360,2360,2360,2360,0
|
|
20240425,182900,5316893600,2360,2360,2360,2360,0
|
|
20240425,182800,5316893600,2360,2360,2360,2360,0
|
|
20240425,182700,5316893600,2360,2360,2360,2360,0
|
|
20240425,182600,5316893600,2360,2360,2360,2360,0
|
|
20240425,182500,5316893600,2360,2360,2360,2360,0
|
|
20240425,182400,5316893600,2360,2360,2360,2360,0
|
|
20240425,182300,5316893600,2360,2360,2360,2360,0
|
|
20240425,182200,5316893600,2360,2360,2360,2360,0
|
|
20240425,182100,5316893600,2360,2360,2360,2360,0
|
|
20240425,182000,5316893600,2360,2360,2360,2360,0
|
|
20240425,181900,5316893600,2360,2360,2360,2360,0
|
|
20240425,181800,5316893600,2360,2360,2360,2360,0
|
|
20240425,181700,5316893600,2360,2360,2360,2360,0
|
|
20240425,181600,5316893600,2360,2360,2360,2360,0
|
|
20240425,181500,5316893600,2360,2360,2360,2360,0
|
|
20240425,181400,5316893600,2360,2360,2360,2360,0
|
|
20240425,181300,5316893600,2360,2360,2360,2360,0
|
|
20240425,181200,5316893600,2360,2360,2360,2360,0
|
|
20240425,181100,5316893600,2360,2360,2360,2360,0
|
|
20240425,181000,5316893600,2360,2360,2360,2360,0
|
|
20240425,180900,5316893600,2360,2360,2360,2360,0
|
|
20240425,180800,5316893600,2360,2360,2360,2360,0
|
|
20240425,180700,5316893600,2360,2360,2360,2360,0
|
|
20240425,180600,5316893600,2360,2360,2360,2360,0
|
|
20240425,180500,5316893600,2360,2360,2360,2360,0
|
|
20240425,180400,5316893600,2360,2360,2360,2360,0
|
|
20240425,180300,5316893600,2360,2360,2360,2360,43115
|
|
20240425,180200,5316893600,2360,2360,2360,2360,0
|
|
20240425,180100,5316893600,2360,2360,2360,2360,0
|
|
20240425,180000,5316893600,2360,2360,2360,2360,0
|
|
20240425,175900,5316893600,2360,2360,2360,2360,0
|
|
20240425,175800,5316893600,2360,2360,2360,2360,0
|
|
20240425,175700,5316893600,2360,2360,2360,2360,0
|
|
20240425,175600,5316893600,2360,2360,2360,2360,0
|
|
20240425,175500,5316893600,2360,2360,2360,2360,0
|
|
20240425,175400,5316893600,2360,2360,2360,2360,0
|
|
20240425,175300,5316893600,2360,2360,2360,2360,0
|
|
20240425,175200,5316893600,2360,2360,2360,2360,0
|
|
20240425,175100,5316893600,2360,2360,2360,2360,0
|
|
20240425,175000,5316893600,2360,2360,2360,2360,0
|
|
20240425,174900,5316893600,2360,2360,2360,2360,0
|
|
20240425,174800,5316893600,2360,2360,2360,2360,0
|
|
20240425,174700,5316893600,2360,2360,2360,2360,0
|
|
20240425,174600,5316893600,2360,2360,2360,2360,0
|
|
20240425,174500,5316893600,2360,2360,2360,2360,0
|
|
20240425,174400,5316893600,2360,2360,2360,2360,0
|
|
20240425,174300,5316893600,2360,2360,2360,2360,0
|
|
20240425,174200,5316893600,2360,2360,2360,2360,0
|
|
20240425,174100,5316893600,2360,2360,2360,2360,0
|
|
20240425,174000,5316893600,2360,2360,2360,2360,0
|
|
20240425,173900,5316893600,2360,2360,2360,2360,0
|
|
20240425,173800,5316893600,2360,2360,2360,2360,0
|
|
20240425,173700,5316893600,2360,2360,2360,2360,0
|
|
20240425,173600,5316893600,2360,2360,2360,2360,0
|
|
20240425,173500,5316893600,2360,2360,2360,2360,0
|
|
20240425,173400,5316893600,2360,2360,2360,2360,0
|
|
20240425,173300,5316893600,2360,2360,2360,2360,43115
|
|
20240425,173200,5316893600,2360,2360,2360,2360,0
|
|
20240425,173100,5316893600,2360,2360,2360,2360,0
|
|
20240425,173000,5316893600,2360,2360,2360,2360,0
|
|
20240425,172900,5316893600,2360,2360,2360,2360,0
|
|
20240425,172800,5316893600,2360,2360,2360,2360,0
|
|
20240425,172700,5316893600,2360,2360,2360,2360,0
|
|
20240425,172600,5316893600,2360,2360,2360,2360,0
|
|
20240425,172500,5316893600,2360,2360,2360,2360,0
|
|
20240425,172400,5316893600,2360,2360,2360,2360,0
|
|
20240425,172300,5316893600,2360,2360,2360,2360,0
|
|
20240425,172200,5316893600,2360,2360,2360,2360,0
|
|
20240425,172100,5316893600,2360,2360,2360,2360,0
|
|
20240425,172000,5316893600,2360,2360,2360,2360,0
|
|
20240425,171900,5316893600,2360,2360,2360,2360,0
|
|
20240425,171800,5316893600,2360,2360,2360,2360,0
|
|
20240425,171700,5316893600,2360,2360,2360,2360,0
|
|
20240425,171600,5316893600,2360,2360,2360,2360,0
|
|
20240425,171500,5316893600,2360,2360,2360,2360,0
|
|
20240425,171400,5316893600,2360,2360,2360,2360,0
|
|
20240425,171300,5316893600,2360,2360,2360,2360,0
|
|
20240425,171200,5316893600,2360,2360,2360,2360,0
|
|
20240425,171100,5316893600,2360,2360,2360,2360,0
|
|
20240425,171000,5316893600,2360,2360,2360,2360,0
|
|
20240425,170900,5316893600,2360,2360,2360,2360,0
|
|
20240425,170800,5316893600,2360,2360,2360,2360,0
|
|
20240425,170700,5316893600,2360,2360,2360,2360,0
|
|
20240425,170600,5316893600,2360,2360,2360,2360,0
|
|
20240425,170500,5316893600,2360,2360,2360,2360,0
|
|
20240425,170400,5316893600,2360,2360,2360,2360,0
|
|
20240425,170300,5316893600,2360,2360,2360,2360,43115
|
|
20240425,170200,5316893600,2360,2360,2360,2360,0
|
|
20240425,170100,5316893600,2360,2360,2360,2360,0
|
|
20240425,170000,5316893600,2360,2360,2360,2360,0
|
|
20240425,165900,5316893600,2360,2360,2360,2360,0
|
|
20240425,165800,5316893600,2360,2360,2360,2360,0
|
|
20240425,165700,5316893600,2360,2360,2360,2360,0
|
|
20240425,165600,5316893600,2360,2360,2360,2360,0
|
|
20240425,165500,5316893600,2360,2360,2360,2360,0
|
|
20240425,165400,5316893600,2360,2360,2360,2360,0
|
|
20240425,165300,5316893600,2360,2360,2360,2360,0
|
|
20240425,165200,5316893600,2360,2360,2360,2360,0
|
|
20240425,165100,5316893600,2360,2360,2360,2360,0
|
|
20240425,165000,5316893600,2360,2360,2360,2360,0
|
|
20240425,164900,5316893600,2360,2360,2360,2360,0
|
|
20240425,164800,5316893600,2360,2360,2360,2360,0
|
|
20240425,164700,5316893600,2360,2360,2360,2360,0
|
|
20240425,164600,5316893600,2360,2360,2360,2360,0
|
|
20240425,164500,5316893600,2360,2360,2360,2360,0
|
|
20240425,164400,5316893600,2360,2360,2360,2360,0
|
|
20240425,164300,5316893600,2360,2360,2360,2360,0
|
|
20240425,164200,5316893600,2360,2360,2360,2360,0
|
|
20240425,164100,5316893600,2360,2360,2360,2360,0
|
|
20240425,164000,5316893600,2360,2360,2360,2360,0
|
|
20240425,163900,5316893600,2360,2360,2360,2360,0
|
|
20240425,163800,5316893600,2360,2360,2360,2360,0
|
|
20240425,163700,5316893600,2360,2360,2360,2360,0
|
|
20240425,163600,5316893600,2360,2360,2360,2360,0
|
|
20240425,163500,5316893600,2360,2360,2360,2360,0
|
|
20240425,163400,5316893600,2360,2360,2360,2360,0
|
|
20240425,163300,5316893600,2360,2360,2360,2360,43115
|
|
20240425,163200,5316893600,2360,2360,2360,2360,0
|
|
20240425,163100,5316893600,2360,2360,2360,2360,0
|
|
20240425,163000,5316893600,2360,2360,2360,2360,0
|
|
20240425,162900,5316893600,2360,2360,2360,2360,0
|
|
20240425,162800,5316893600,2360,2360,2360,2360,0
|
|
20240425,162700,5316893600,2360,2360,2360,2360,0
|
|
20240425,162600,5316893600,2360,2360,2360,2360,0
|
|
20240425,162500,5316893600,2360,2360,2360,2360,0
|
|
20240425,162400,5316893600,2360,2360,2360,2360,0
|
|
20240425,162300,5316893600,2360,2360,2360,2360,0
|
|
20240425,162200,5316893600,2360,2360,2360,2360,0
|
|
20240425,162100,5316893600,2360,2360,2360,2360,0
|
|
20240425,162000,5316893600,2360,2360,2360,2360,0
|
|
20240425,161900,5316893600,2360,2360,2360,2360,0
|
|
20240425,161800,5316893600,2360,2360,2360,2360,0
|
|
20240425,161700,5316893600,2360,2360,2360,2360,0
|
|
20240425,161600,5316893600,2360,2360,2360,2360,0
|
|
20240425,161500,5316893600,2360,2360,2360,2360,0
|
|
20240425,161400,5316893600,2360,2360,2360,2360,0
|
|
20240425,161300,5316893600,2360,2360,2360,2360,0
|
|
20240425,161200,5316893600,2360,2360,2360,2360,0
|
|
20240425,161100,5316893600,2360,2360,2360,2360,0
|
|
20240425,161000,5316893600,2360,2360,2360,2360,0
|
|
20240425,160900,5316893600,2360,2360,2360,2360,0
|
|
20240425,160800,5316893600,2360,2360,2360,2360,0
|
|
20240425,160700,5316893600,2360,2360,2360,2360,0
|
|
20240425,160600,5316893600,2360,2360,2360,2360,0
|
|
20240425,160500,5316893600,2360,2360,2360,2360,0
|
|
20240425,160400,5316893600,2360,2360,2360,2360,0
|
|
20240425,160300,5316893600,2360,2360,2360,2360,43115
|
|
20240425,160200,5316893600,2360,2360,2360,2360,0
|
|
20240425,160100,5316893600,2360,2360,2360,2360,0
|
|
20240425,160000,5316893600,2360,2360,2360,2360,0
|
|
20240425,155900,5316893600,2360,2360,2360,2360,0
|
|
20240425,155800,5316893600,2360,2360,2360,2360,0
|
|
20240425,155700,5316893600,2360,2360,2360,2360,0
|
|
20240425,155600,5316893600,2360,2360,2360,2360,0
|
|
20240425,155500,5316893600,2360,2360,2360,2360,0
|
|
20240425,155400,5316893600,2360,2360,2360,2360,0
|
|
20240425,155300,5316893600,2360,2360,2360,2360,0
|
|
20240425,155200,5316893600,2360,2360,2360,2360,0
|
|
20240425,155100,5316893600,2360,2360,2360,2360,0
|
|
20240425,155000,5316893600,2360,2360,2360,2360,0
|
|
20240425,154900,5316893600,2360,2360,2360,2360,0
|
|
20240425,154800,5316893600,2360,2360,2360,2360,0
|
|
20240425,154700,5316893600,2360,2360,2360,2360,0
|
|
20240425,154600,5316893600,2360,2360,2360,2360,0
|
|
20240425,154500,5316893600,2360,2360,2360,2360,0
|
|
20240425,154400,5316893600,2360,2360,2360,2360,0
|
|
20240425,154300,5316893600,2360,2360,2360,2360,0
|
|
20240425,154200,5316893600,2360,2360,2360,2360,0
|
|
20240425,154100,5316893600,2360,2360,2360,2360,0
|
|
20240425,154000,5316893600,2360,2360,2360,2360,0
|
|
20240425,153900,5316893600,2360,2360,2360,2360,0
|
|
20240425,153800,5316893600,2360,2360,2360,2360,0
|
|
20240425,153700,5316893600,2360,2360,2360,2360,0
|
|
20240425,153600,5316893600,2360,2360,2360,2360,0
|
|
20240425,153500,5316893600,2360,2360,2360,2360,0
|
|
20240425,153400,5316893600,2360,2360,2360,2360,0
|
|
20240425,153300,5316893600,2360,2360,2360,2360,43115
|
|
20240425,153200,5316893600,2360,2360,2360,2360,0
|
|
20240425,153100,5316893600,2360,2360,2360,2360,0
|
|
20240425,153000,5316893600,2360,2360,2360,2360,43115
|
|
20240425,152900,5215142200,2390,2390,2390,2390,0
|
|
20240425,152800,5215142200,2390,2390,2390,2390,0
|
|
20240425,152700,5215142200,2390,2390,2390,2390,0
|
|
20240425,152600,5215142200,2390,2390,2390,2390,0
|
|
20240425,152500,5215142200,2390,2390,2390,2390,0
|
|
20240425,152400,5215142200,2390,2390,2390,2390,0
|
|
20240425,152300,5215142200,2390,2390,2390,2390,0
|
|
20240425,152200,5215142200,2390,2390,2390,2390,0
|
|
20240425,152100,5215142200,2390,2390,2390,2390,0
|
|
20240425,152000,5215142200,2390,2390,2390,2390,0
|
|
20240425,151900,5215142200,2390,2385,2400,2380,3911
|
|
20240425,151800,5205792100,2385,2370,2385,2370,3795
|
|
20240425,151700,5196777855,2370,2370,2375,2365,6163
|
|
20240425,151600,5182181700,2375,2380,2380,2370,619
|
|
20240425,151500,5180714485,2375,2370,2380,2370,321
|
|
20240425,151400,5179953285,2380,2385,2385,2380,412
|
|
20240425,151300,5178972710,2385,2370,2385,2370,4718
|
|
20240425,151200,5167752565,2375,2375,2385,2370,773
|
|
20240425,151100,5165918325,2385,2385,2385,2375,2353
|
|
20240425,151000,5160328650,2385,2385,2385,2380,1837
|
|
20240425,150900,5155956560,2380,2390,2395,2380,1890
|
|
20240425,150800,5151445195,2395,2395,2395,2390,1347
|
|
20240425,150700,5148225825,2395,2390,2395,2380,1281
|
|
20240425,150600,5145173750,2390,2395,2395,2390,880
|
|
20240425,150500,5143070515,2395,2390,2395,2390,253
|
|
20240425,150400,5142465840,2390,2385,2390,2385,398
|
|
20240425,150300,5141514625,2390,2390,2395,2385,2954
|
|
20240425,150200,5134462050,2395,2390,2395,2390,785
|
|
20240425,150100,5132585845,2395,2390,2395,2390,2554
|
|
20240425,150000,5126481780,2395,2375,2395,2375,7607
|
|
20240425,145900,5108352505,2380,2375,2380,2375,2079
|
|
20240425,145800,5103414860,2375,2370,2375,2370,499
|
|
20240425,145700,5102230220,2370,2365,2370,2365,1408
|
|
20240425,145600,5098899775,2370,2370,2375,2360,1866
|
|
20240425,145500,5094492735,2370,2365,2375,2360,1379
|
|
20240425,145400,5091231290,2365,2365,2365,2365,55
|
|
20240425,145300,5091101215,2365,2365,2365,2360,1052
|
|
20240425,145200,5088618235,2365,2370,2370,2360,2304
|
|
20240425,145100,5083163565,2370,2365,2375,2365,486
|
|
20240425,145000,5082014080,2375,2370,2375,2360,2060
|
|
20240425,144900,5077149260,2360,2375,2375,2360,3161
|
|
20240425,144800,5069673500,2375,2390,2395,2365,14875
|
|
20240425,144700,5034277700,2400,2385,2400,2385,98
|
|
20240425,144600,5034043940,2405,2405,2405,2380,12040
|
|
20240425,144500,5005302525,2410,2415,2415,2405,2227
|
|
20240425,144400,4999936455,2415,2415,2415,2415,7
|
|
20240425,144300,4999919550,2415,2415,2415,2415,2619
|
|
20240425,144200,4993594665,2420,2420,2425,2415,7083
|
|
20240425,144100,4976455845,2420,2405,2420,2405,2567
|
|
20240425,144000,4970272070,2405,2405,2405,2405,281
|
|
20240425,143900,4969596265,2415,2415,2415,2415,522
|
|
20240425,143800,4968335635,2415,2415,2415,2415,101
|
|
20240425,143700,4968091720,2415,2405,2415,2405,1410
|
|
20240425,143600,4964687625,2405,2400,2405,2395,2727
|
|
20240425,143500,4958153405,2400,2405,2405,2400,588
|
|
20240425,143400,4956740580,2410,2410,2415,2410,422
|
|
20240425,143300,4955723555,2410,2410,2415,2410,108
|
|
20240425,143200,4955463270,2410,2410,2415,2400,6078
|
|
20240425,143100,4940850460,2410,2410,2410,2405,194
|
|
20240425,143000,4940383410,2415,2415,2415,2410,549
|
|
20240425,142900,4939059265,2415,2415,2415,2405,2860
|
|
20240425,142800,4932173345,2415,2415,2415,2410,1035
|
|
20240425,142700,4929678820,2420,2425,2430,2405,10171
|
|
20240425,142600,4905105555,2430,2430,2430,2430,3326
|
|
20240425,142500,4897023375,2425,2420,2430,2420,4534
|
|
20240425,142400,4886024825,2420,2420,2425,2415,4166
|
|
20240425,142300,4875942745,2420,2405,2420,2405,17080
|
|
20240425,142200,4834730975,2405,2405,2405,2400,6691
|
|
20240425,142100,4818642405,2405,2405,2405,2405,102
|
|
20240425,142000,4818397095,2405,2390,2405,2390,39561
|
|
20240425,141900,4723488995,2390,2385,2390,2385,271
|
|
20240425,141800,4722842055,2390,2385,2390,2385,151
|
|
20240425,141700,4722481915,2390,2385,2390,2385,2678
|
|
20240425,141600,4716094880,2385,2385,2385,2385,1
|
|
20240425,141500,4716092495,2370,2370,2385,2370,436
|
|
20240425,141400,4715059145,2385,2370,2385,2370,11
|
|
20240425,141300,4715033060,2385,2385,2385,2385,4
|
|
20240425,141200,4715023520,2385,2380,2385,2380,2081
|
|
20240425,141100,4710070735,2385,2385,2385,2385,2
|
|
20240425,141000,4710065965,2385,2380,2385,2370,5937
|
|
20240425,140900,4695970375,2380,2380,2385,2380,1136
|
|
20240425,140800,4693261670,2385,2395,2395,2385,3971
|
|
20240425,140700,4683774230,2395,2390,2400,2390,6241
|
|
20240425,140600,4668827110,2390,2390,2390,2390,8
|
|
20240425,140500,4668807990,2390,2385,2390,2385,656
|
|
20240425,140400,4667243405,2385,2400,2400,2385,1113
|
|
20240425,140300,4664577780,2395,2395,2395,2385,4289
|
|
20240425,140200,4654311610,2385,2380,2390,2375,6599
|
|
20240425,140100,4638573600,2380,2375,2380,2370,3997
|
|
20240425,140000,4629081850,2370,2365,2370,2365,6618
|
|
20240425,135900,4613402085,2365,2365,2365,2350,1501
|
|
20240425,135800,4609865605,2365,2350,2365,2350,185
|
|
20240425,135700,4609429955,2345,2345,2345,2345,0
|
|
20240425,135600,4609429955,2345,2345,2345,2345,1
|
|
20240425,135500,4609427610,2355,2355,2355,2355,0
|
|
20240425,135400,4609427610,2355,2350,2355,2350,2546
|
|
20240425,135300,4603435900,2350,2345,2350,2335,4609
|
|
20240425,135200,4592646690,2345,2345,2350,2345,1852
|
|
20240425,135100,4588303745,2350,2345,2350,2345,527
|
|
20240425,135000,4587067865,2350,2345,2350,2345,173
|
|
20240425,134900,4586662100,2350,2350,2350,2345,322
|
|
20240425,134800,4585906900,2340,2360,2360,2340,930
|
|
20240425,134700,4583726245,2360,2360,2360,2355,8979
|
|
20240425,134600,4562579795,2355,2335,2355,2335,1535
|
|
20240425,134500,4558969485,2350,2360,2360,2330,21858
|
|
20240425,134400,4507681145,2360,2360,2360,2360,0
|
|
20240425,134300,4507681145,2360,2370,2370,2360,2050
|
|
20240425,134200,4502836530,2370,2365,2370,2365,917
|
|
20240425,134100,4500667820,2365,2365,2365,2365,151
|
|
20240425,134000,4500310705,2365,2365,2365,2365,832
|
|
20240425,133900,4498343025,2360,2365,2365,2360,1830
|
|
20240425,133800,4494019810,2365,2360,2365,2360,1415
|
|
20240425,133700,4490675360,2365,2360,2365,2360,599
|
|
20240425,133600,4489261715,2365,2360,2365,2360,398
|
|
20240425,133500,4488322430,2360,2360,2360,2360,15
|
|
20240425,133400,4488287030,2360,2355,2360,2355,1717
|
|
20240425,133300,4484240580,2360,2360,2360,2360,760
|
|
20240425,133200,4482446980,2365,2365,2365,2365,10
|
|
20240425,133100,4482423330,2360,2360,2360,2360,370
|
|
20240425,133000,4481550130,2370,2360,2370,2355,942
|
|
20240425,132900,4479331385,2370,2370,2370,2370,2100
|
|
20240425,132800,4474354385,2370,2355,2370,2350,2742
|
|
20240425,132700,4467894515,2350,2365,2365,2350,4145
|
|
20240425,132600,4458123565,2365,2370,2370,2365,925
|
|
20240425,132500,4455934340,2365,2365,2365,2365,835
|
|
20240425,132400,4453959565,2370,2370,2370,2365,214
|
|
20240425,132300,4453452870,2370,2380,2380,2370,1756
|
|
20240425,132200,4449282795,2370,2370,2370,2370,0
|
|
20240425,132100,4449282795,2370,2370,2370,2370,103
|
|
20240425,132000,4449038685,2380,2370,2380,2370,51
|
|
20240425,131900,4448917375,2370,2370,2370,2365,765
|
|
20240425,131800,4447107510,2365,2370,2375,2365,2555
|
|
20240425,131700,4441053295,2370,2380,2380,2370,1267
|
|
20240425,131600,4438047260,2380,2385,2385,2380,90
|
|
20240425,131500,4437833010,2385,2385,2385,2380,147
|
|
20240425,131400,4437483135,2370,2390,2400,2370,7465
|
|
20240425,131300,4419730700,2400,2390,2400,2385,734
|
|
20240425,131200,4417978975,2400,2405,2405,2395,124
|
|
20240425,131100,4417681305,2405,2400,2405,2390,1447
|
|
20240425,131000,4414219650,2405,2400,2405,2395,1147
|
|
20240425,130900,4411468100,2405,2405,2405,2405,10
|
|
20240425,130800,4411444050,2405,2410,2410,2405,1305
|
|
20240425,130700,4408303100,2410,2400,2410,2400,2763
|
|
20240425,130600,4401661125,2400,2400,2405,2395,3116
|
|
20240425,130500,4394182745,2400,2390,2400,2390,2686
|
|
20240425,130400,4387745290,2395,2390,2395,2390,31
|
|
20240425,130300,4387671195,2390,2385,2395,2385,3351
|
|
20240425,130200,4379662310,2385,2390,2390,2385,428
|
|
20240425,130100,4378641525,2380,2380,2380,2380,0
|
|
20240425,130000,4378641525,2380,2380,2380,2380,258
|
|
20240425,125900,4378027485,2375,2380,2380,2375,5064
|
|
20240425,125800,4365984840,2385,2385,2385,2385,1772
|
|
20240425,125700,4361758620,2390,2385,2390,2380,1679
|
|
20240425,125600,4357754240,2385,2385,2385,2385,407
|
|
20240425,125500,4356783545,2385,2390,2390,2385,2231
|
|
20240425,125400,4351461045,2395,2390,2395,2390,445
|
|
20240425,125300,4350397490,2390,2390,2390,2385,1219
|
|
20240425,125200,4347484285,2385,2385,2385,2385,160
|
|
20240425,125100,4347102685,2400,2395,2400,2380,3868
|
|
20240425,125000,4337871680,2395,2400,2400,2395,962
|
|
20240425,124900,4335566510,2400,2400,2405,2395,2815
|
|
20240425,124800,4328807180,2400,2405,2405,2400,2647
|
|
20240425,124700,4322449530,2400,2405,2405,2400,2607
|
|
20240425,124600,4316188180,2400,2400,2400,2400,543
|
|
20240425,124500,4314884980,2400,2400,2405,2400,2000
|
|
20240425,124400,4310084970,2400,2395,2400,2395,294
|
|
20240425,124300,4309380835,2395,2395,2395,2390,388
|
|
20240425,124200,4308451655,2395,2400,2400,2390,3002
|
|
20240425,124100,4301253940,2400,2390,2400,2390,826
|
|
20240425,124000,4299274295,2390,2385,2390,2385,548
|
|
20240425,123900,4297967300,2385,2390,2390,2385,555
|
|
20240425,123800,4296643580,2390,2395,2395,2390,525
|
|
20240425,123700,4295386880,2395,2380,2395,2375,1323
|
|
20240425,123600,4292237295,2390,2385,2390,2385,1064
|
|
20240425,123500,4289694345,2380,2380,2380,2380,1389
|
|
20240425,123400,4286388525,2380,2380,2390,2370,6477
|
|
20240425,123300,4271005135,2380,2380,2395,2380,2670
|
|
20240425,123200,4264646870,2380,2385,2390,2380,7884
|
|
20240425,123100,4245866770,2390,2400,2405,2380,15914
|
|
20240425,123000,4207856305,2400,2400,2405,2395,5132
|
|
20240425,122900,4195537105,2405,2420,2420,2395,9928
|
|
20240425,122800,4171672875,2420,2425,2425,2410,2273
|
|
20240425,122700,4166179060,2425,2405,2425,2405,13511
|
|
20240425,122600,4133526510,2410,2405,2410,2390,3475
|
|
20240425,122500,4125176790,2405,2410,2425,2405,15681
|
|
20240425,122400,4087317520,2410,2395,2420,2395,14628
|
|
20240425,122300,4052139635,2395,2400,2405,2390,9099
|
|
20240425,122200,4030322915,2400,2375,2405,2375,23540
|
|
20240425,122100,3974033130,2375,2370,2375,2370,11035
|
|
20240425,122000,3947851065,2370,2370,2370,2365,3004
|
|
20240425,121900,3940731685,2370,2360,2370,2350,7726
|
|
20240425,121800,3922481210,2360,2360,2365,2355,2078
|
|
20240425,121700,3917584340,2360,2360,2360,2360,1388
|
|
20240425,121600,3914308660,2355,2355,2355,2355,935
|
|
20240425,121500,3912106735,2360,2360,2365,2355,2760
|
|
20240425,121400,3905596085,2360,2360,2365,2360,4185
|
|
20240425,121300,3895717005,2360,2355,2360,2355,648
|
|
20240425,121200,3894190730,2355,2355,2355,2355,2157
|
|
20240425,121100,3889110995,2355,2360,2360,2355,5200
|
|
20240425,121000,3876841545,2360,2355,2360,2355,3161
|
|
20240425,120900,3869396330,2355,2355,2355,2355,599
|
|
20240425,120800,3867985685,2355,2350,2355,2350,754
|
|
20240425,120700,3866210175,2350,2355,2355,2350,27
|
|
20240425,120600,3866146640,2355,2355,2355,2350,15
|
|
20240425,120500,3866111325,2355,2355,2355,2350,2745
|
|
20240425,120400,3859649080,2355,2350,2355,2350,266
|
|
20240425,120300,3859022920,2350,2355,2355,2350,1443
|
|
20240425,120200,3855628945,2350,2350,2350,2350,891
|
|
20240425,120100,3853535095,2355,2350,2355,2350,833
|
|
20240425,120000,3851577535,2345,2345,2350,2345,109
|
|
20240425,115900,3851321425,2350,2345,2350,2345,120
|
|
20240425,115800,3851039525,2350,2350,2355,2350,1045
|
|
20240425,115700,3848583385,2350,2350,2355,2350,6410
|
|
20240425,115600,3833519830,2350,2345,2350,2345,1550
|
|
20240425,115500,3829884020,2345,2340,2345,2340,73
|
|
20240425,115400,3829713185,2330,2335,2345,2330,328
|
|
20240425,115300,3828946710,2335,2340,2340,2335,2854
|
|
20240425,115200,3822268765,2340,2340,2340,2340,263
|
|
20240425,115100,3821653345,2340,2340,2340,2340,254
|
|
20240425,115000,3821058985,2340,2330,2340,2330,925
|
|
20240425,114900,3818903695,2330,2345,2345,2330,1612
|
|
20240425,114800,3815137590,2340,2345,2345,2340,715
|
|
20240425,114700,3813461770,2350,2350,2350,2350,829
|
|
20240425,114600,3811513620,2350,2350,2350,2350,46
|
|
20240425,114500,3811405520,2350,2350,2350,2350,252
|
|
20240425,114400,3810813320,2350,2350,2350,2350,61
|
|
20240425,114300,3810669970,2335,2335,2355,2335,9555
|
|
20240425,114200,3788218660,2335,2335,2335,2335,201
|
|
20240425,114100,3787749325,2345,2345,2345,2345,60
|
|
20240425,114000,3787608625,2330,2340,2340,2330,2101
|
|
20240425,113900,3782704775,2340,2345,2345,2340,2147
|
|
20240425,113800,3777670160,2345,2345,2345,2345,125
|
|
20240425,113700,3777377035,2345,2345,2345,2345,2327
|
|
20240425,113600,3771920220,2345,2345,2345,2345,19
|
|
20240425,113500,3771875665,2345,2345,2345,2340,1829
|
|
20240425,113400,3767587870,2345,2345,2345,2340,642
|
|
20240425,113300,3766084880,2345,2340,2345,2340,573
|
|
20240425,113200,3764744055,2340,2340,2340,2340,0
|
|
20240425,113100,3764744055,2340,2340,2340,2340,687
|
|
20240425,113000,3763136475,2330,2335,2335,2330,1849
|
|
20240425,112900,3758827425,2340,2340,2340,2335,226
|
|
20240425,112800,3758298590,2340,2340,2340,2340,0
|
|
20240425,112700,3758298590,2340,2335,2340,2335,84
|
|
20240425,112600,3758102390,2340,2340,2340,2340,13
|
|
20240425,112500,3758071970,2340,2340,2345,2335,7301
|
|
20240425,112400,3740973675,2340,2330,2340,2330,2498
|
|
20240425,112300,3735145940,2325,2330,2335,2325,5702
|
|
20240425,112200,3721860280,2335,2340,2340,2330,3151
|
|
20240425,112100,3714518410,2335,2345,2345,2310,12885
|
|
20240425,112000,3684440500,2345,2345,2350,2345,20293
|
|
20240425,111900,3636827725,2345,2340,2345,2335,6377
|
|
20240425,111800,3621905425,2335,2335,2340,2335,393
|
|
20240425,111700,3620987760,2335,2335,2340,2330,4234
|
|
20240425,111600,3611101480,2335,2340,2340,2330,194
|
|
20240425,111500,3610648110,2340,2330,2340,2330,4937
|
|
20240425,111400,3599097810,2335,2330,2335,2330,197
|
|
20240425,111300,3598638795,2335,2335,2335,2335,257
|
|
20240425,111200,3598038700,2335,2335,2335,2330,3005
|
|
20240425,111100,3591036035,2335,2340,2340,2335,1977
|
|
20240425,111000,3586416055,2340,2340,2340,2335,1279
|
|
20240425,110900,3583425305,2335,2335,2340,2335,2100
|
|
20240425,110800,3578519660,2335,2330,2335,2330,4327
|
|
20240425,110700,3568424930,2330,2325,2330,2325,906
|
|
20240425,110600,3566317570,2325,2310,2325,2310,282
|
|
20240425,110500,3565664745,2315,2310,2315,2310,699
|
|
20240425,110400,3564048475,2310,2315,2315,2310,1386
|
|
20240425,110300,3560839890,2320,2320,2325,2320,1631
|
|
20240425,110200,3557054910,2325,2330,2330,2325,2365
|
|
20240425,110100,3551556265,2330,2325,2330,2320,6371
|
|
20240425,110000,3536756790,2325,2320,2325,2320,1977
|
|
20240425,105900,3532170095,2320,2315,2320,2310,2540
|
|
20240425,105800,3526289970,2315,2315,2315,2310,1186
|
|
20240425,105700,3523549380,2315,2320,2320,2310,2698
|
|
20240425,105600,3517306090,2315,2315,2320,2310,1864
|
|
20240425,105500,3512997570,2320,2315,2320,2315,1056
|
|
20240425,105400,3510552925,2315,2310,2315,2310,579
|
|
20240425,105300,3509214930,2310,2305,2310,2305,235
|
|
20240425,105200,3508672090,2310,2305,2310,2305,1037
|
|
20240425,105100,3506281800,2310,2305,2310,2295,2030
|
|
20240425,105000,3501607485,2300,2305,2310,2300,5362
|
|
20240425,104900,3489260420,2300,2300,2305,2300,1243
|
|
20240425,104800,3486400315,2305,2305,2310,2305,2413
|
|
20240425,104700,3480838345,2305,2310,2310,2305,1459
|
|
20240425,104600,3477474840,2305,2310,2310,2305,2970
|
|
20240425,104500,3470621425,2310,2310,2310,2305,1948
|
|
20240425,104400,3466126520,2310,2320,2320,2310,3191
|
|
20240425,104300,3458737480,2320,2330,2330,2320,3416
|
|
20240425,104200,3450803750,2330,2330,2335,2320,1416
|
|
20240425,104100,3447504730,2330,2330,2330,2315,464
|
|
20240425,104000,3446423630,2330,2325,2330,2315,7325
|
|
20240425,103900,3429432610,2330,2325,2330,2325,3577
|
|
20240425,103800,3421098540,2325,2330,2330,2325,140
|
|
20240425,103700,3420772990,2325,2330,2335,2325,4239
|
|
20240425,103600,3410895125,2330,2315,2330,2315,2824
|
|
20240425,103500,3404329430,2315,2310,2330,2310,5102
|
|
20240425,103400,3392530495,2315,2315,2325,2315,3746
|
|
20240425,103300,3383841015,2325,2330,2330,2325,839
|
|
20240425,103200,3381887700,2330,2320,2330,2310,2129
|
|
20240425,103100,3376943850,2320,2310,2320,2310,1813
|
|
20240425,103000,3372750045,2305,2310,2310,2305,1761
|
|
20240425,102900,3368682295,2310,2300,2310,2300,2493
|
|
20240425,102800,3362941635,2295,2300,2300,2295,4622
|
|
20240425,102700,3352321460,2300,2300,2305,2295,2986
|
|
20240425,102600,3345456325,2295,2315,2315,2290,11510
|
|
20240425,102500,3318978705,2320,2320,2325,2315,758
|
|
20240425,102400,3317218755,2325,2325,2325,2320,4190
|
|
20240425,102300,3307493740,2325,2335,2335,2320,7276
|
|
20240425,102200,3290575405,2335,2310,2335,2310,10566
|
|
20240425,102100,3266065100,2310,2310,2315,2310,1902
|
|
20240425,102000,3261670815,2305,2305,2305,2305,1000
|
|
20240425,101900,3259365815,2300,2305,2315,2300,6684
|
|
20240425,101800,3243958270,2310,2310,2310,2305,6487
|
|
20240425,101700,3228992975,2310,2295,2310,2295,15902
|
|
20240425,101600,3192352595,2295,2290,2295,2285,9085
|
|
20240425,101500,3171572680,2290,2285,2290,2275,8618
|
|
20240425,101400,3151908100,2280,2295,2300,2280,9314
|
|
20240425,101300,3130600845,2295,2280,2300,2275,26730
|
|
20240425,101200,3069591320,2285,2285,2285,2285,0
|
|
20240425,101100,3069591320,2285,2300,2305,2285,69136
|
|
20240425,101000,2911389990,2300,2300,2305,2295,6540
|
|
20240425,100900,2896346695,2300,2315,2315,2290,29998
|
|
20240425,100800,2827284955,2315,2325,2335,2310,10813
|
|
20240425,100700,2802226215,2310,2335,2335,2310,21773
|
|
20240425,100600,2751733665,2335,2330,2335,2330,3791
|
|
20240425,100500,2742897940,2335,2335,2335,2320,4005
|
|
20240425,100400,2733580480,2335,2320,2335,2315,5797
|
|
20240425,100300,2720113890,2320,2320,2325,2320,12668
|
|
20240425,100200,2690708850,2320,2325,2330,2320,12568
|
|
20240425,100100,2661513520,2325,2340,2340,2325,21353
|
|
20240425,100000,2611770135,2345,2340,2345,2335,4321
|
|
20240425,095900,2601658045,2340,2365,2365,2340,27600
|
|
20240425,095800,2536810740,2360,2360,2365,2360,518
|
|
20240425,095700,2535586185,2360,2360,2360,2360,3016
|
|
20240425,095600,2528468425,2365,2365,2365,2355,6904
|
|
20240425,095500,2512161215,2365,2370,2370,2365,4384
|
|
20240425,095400,2501792490,2370,2365,2370,2365,2516
|
|
20240425,095300,2495839825,2365,2370,2370,2365,1600
|
|
20240425,095200,2492052810,2365,2375,2375,2365,3555
|
|
20240425,095100,2483633155,2375,2375,2380,2370,3979
|
|
20240425,095000,2474196100,2375,2375,2375,2370,6579
|
|
20240425,094900,2458580590,2375,2370,2375,2370,313
|
|
20240425,094800,2457837860,2375,2370,2375,2370,3014
|
|
20240425,094700,2450685395,2370,2375,2375,2370,800
|
|
20240425,094600,2448789385,2370,2365,2370,2360,2302
|
|
20240425,094500,2443341705,2365,2380,2380,2365,7256
|
|
20240425,094400,2426131660,2370,2370,2375,2365,8338
|
|
20240425,094300,2406341800,2370,2365,2370,2360,5545
|
|
20240425,094200,2393219875,2365,2365,2365,2360,4070
|
|
20240425,094100,2383598655,2365,2360,2365,2360,3282
|
|
20240425,094000,2375853130,2355,2355,2360,2355,5109
|
|
20240425,093900,2363799925,2355,2355,2360,2355,1982
|
|
20240425,093800,2359132305,2350,2355,2355,2350,3457
|
|
20240425,093700,2350992880,2355,2345,2360,2345,832
|
|
20240425,093600,2349036065,2350,2355,2360,2345,6566
|
|
20240425,093500,2333614125,2360,2360,2360,2355,1225
|
|
20240425,093400,2330726115,2360,2355,2360,2350,1519
|
|
20240425,093300,2327149575,2350,2345,2350,2340,3650
|
|
20240425,093200,2318597190,2350,2365,2365,2340,39605
|
|
20240425,093100,2225461910,2370,2365,2375,2360,8141
|
|
20240425,093000,2206184050,2365,2365,2365,2350,11482
|
|
20240425,092900,2179067780,2365,2360,2370,2355,5478
|
|
20240425,092800,2166154130,2360,2370,2370,2355,19006
|
|
20240425,092700,2121229870,2375,2380,2385,2375,3383
|
|
20240425,092600,2113188735,2380,2355,2380,2355,11935
|
|
20240425,092500,2084931695,2365,2355,2365,2350,10232
|
|
20240425,092400,2060836740,2360,2365,2365,2355,5840
|
|
20240425,092300,2047053235,2365,2375,2380,2360,25914
|
|
20240425,092200,1985552665,2375,2360,2375,2350,25322
|
|
20240425,092100,1925748865,2365,2335,2365,2335,56006
|
|
20240425,092000,1794408440,2335,2370,2370,2335,36782
|
|
20240425,091900,1707884970,2365,2395,2395,2360,26390
|
|
20240425,091800,1645051030,2395,2395,2400,2385,22348
|
|
20240425,091700,1591574695,2395,2440,2445,2385,51372
|
|
20240425,091600,1468090265,2435,2450,2455,2435,7288
|
|
20240425,091500,1450281560,2450,2450,2450,2440,8217
|
|
20240425,091400,1430175575,2450,2445,2450,2445,5653
|
|
20240425,091300,1416339960,2445,2425,2445,2425,14474
|
|
20240425,091200,1381119270,2425,2460,2460,2420,43259
|
|
20240425,091100,1275785855,2455,2465,2475,2450,16566
|
|
20240425,091000,1235055535,2465,2470,2480,2465,2162
|
|
20240425,090900,1229719475,2480,2455,2480,2445,13982
|
|
20240425,090800,1195370415,2450,2480,2480,2440,34570
|
|
20240425,090700,1110591720,2470,2500,2505,2470,12883
|
|
20240425,090600,1078463485,2500,2490,2500,2465,16736
|
|
20240425,090500,1036974000,2490,2540,2540,2490,23548
|
|
20240425,090400,977669895,2540,2510,2545,2505,49244
|
|
20240425,090300,853302780,2505,2480,2505,2480,25149
|
|
20240425,090200,790662215,2480,2485,2490,2470,27234
|
|
20240425,090100,723067955,2490,2460,2500,2435,46337
|
|
20240425,090000,608970930,2460,2535,2560,2440,241801
|