577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,183400,205245970,2105,2105,2105,2105,1729
|
|
20240425,183300,205245970,2105,2105,2105,2105,0
|
|
20240425,183200,205245970,2105,2105,2105,2105,0
|
|
20240425,183100,205245970,2105,2105,2105,2105,0
|
|
20240425,183000,205245970,2105,2105,2105,2105,0
|
|
20240425,182900,205245970,2105,2105,2105,2105,0
|
|
20240425,182800,205245970,2105,2105,2105,2105,0
|
|
20240425,182700,205245970,2105,2105,2105,2105,0
|
|
20240425,182600,205245970,2105,2105,2105,2105,0
|
|
20240425,182500,205245970,2105,2105,2105,2105,0
|
|
20240425,182400,205245970,2105,2105,2105,2105,0
|
|
20240425,182300,205245970,2105,2105,2105,2105,0
|
|
20240425,182200,205245970,2105,2105,2105,2105,0
|
|
20240425,182100,205245970,2105,2105,2105,2105,0
|
|
20240425,182000,205245970,2105,2105,2105,2105,0
|
|
20240425,181900,205245970,2105,2105,2105,2105,0
|
|
20240425,181800,205245970,2105,2105,2105,2105,0
|
|
20240425,181700,205245970,2105,2105,2105,2105,0
|
|
20240425,181600,205245970,2105,2105,2105,2105,0
|
|
20240425,181500,205245970,2105,2105,2105,2105,0
|
|
20240425,181400,205245970,2105,2105,2105,2105,0
|
|
20240425,181300,205245970,2105,2105,2105,2105,0
|
|
20240425,181200,205245970,2105,2105,2105,2105,0
|
|
20240425,181100,205245970,2105,2105,2105,2105,0
|
|
20240425,181000,205245970,2105,2105,2105,2105,0
|
|
20240425,180900,205245970,2105,2105,2105,2105,0
|
|
20240425,180800,205245970,2105,2105,2105,2105,0
|
|
20240425,180700,205245970,2105,2105,2105,2105,0
|
|
20240425,180600,205245970,2105,2105,2105,2105,0
|
|
20240425,180500,205245970,2105,2105,2105,2105,0
|
|
20240425,180400,205245970,2105,2105,2105,2105,1729
|
|
20240425,180300,205245970,2105,2105,2105,2105,0
|
|
20240425,180200,205245970,2105,2105,2105,2105,0
|
|
20240425,180100,205245970,2105,2105,2105,2105,0
|
|
20240425,180000,205245970,2105,2105,2105,2105,0
|
|
20240425,175900,205245970,2105,2105,2105,2105,0
|
|
20240425,175800,205245970,2105,2105,2105,2105,0
|
|
20240425,175700,205245970,2105,2105,2105,2105,0
|
|
20240425,175600,205245970,2105,2105,2105,2105,0
|
|
20240425,175500,205245970,2105,2105,2105,2105,0
|
|
20240425,175400,205245970,2105,2105,2105,2105,0
|
|
20240425,175300,205245970,2105,2105,2105,2105,0
|
|
20240425,175200,205245970,2105,2105,2105,2105,0
|
|
20240425,175100,205245970,2105,2105,2105,2105,0
|
|
20240425,175000,205245970,2105,2105,2105,2105,0
|
|
20240425,174900,205245970,2105,2105,2105,2105,0
|
|
20240425,174800,205245970,2105,2105,2105,2105,0
|
|
20240425,174700,205245970,2105,2105,2105,2105,0
|
|
20240425,174600,205245970,2105,2105,2105,2105,0
|
|
20240425,174500,205245970,2105,2105,2105,2105,0
|
|
20240425,174400,205245970,2105,2105,2105,2105,0
|
|
20240425,174300,205245970,2105,2105,2105,2105,0
|
|
20240425,174200,205245970,2105,2105,2105,2105,0
|
|
20240425,174100,205245970,2105,2105,2105,2105,0
|
|
20240425,174000,205245970,2105,2105,2105,2105,0
|
|
20240425,173900,205245970,2105,2105,2105,2105,0
|
|
20240425,173800,205245970,2105,2105,2105,2105,0
|
|
20240425,173700,205245970,2105,2105,2105,2105,0
|
|
20240425,173600,205245970,2105,2105,2105,2105,0
|
|
20240425,173500,205245970,2105,2105,2105,2105,0
|
|
20240425,173400,205245970,2105,2105,2105,2105,1729
|
|
20240425,173300,205245970,2105,2105,2105,2105,0
|
|
20240425,173200,205245970,2105,2105,2105,2105,0
|
|
20240425,173100,205245970,2105,2105,2105,2105,0
|
|
20240425,173000,205245970,2105,2105,2105,2105,0
|
|
20240425,172900,205245970,2105,2105,2105,2105,0
|
|
20240425,172800,205245970,2105,2105,2105,2105,0
|
|
20240425,172700,205245970,2105,2105,2105,2105,0
|
|
20240425,172600,205245970,2105,2105,2105,2105,0
|
|
20240425,172500,205245970,2105,2105,2105,2105,0
|
|
20240425,172400,205245970,2105,2105,2105,2105,0
|
|
20240425,172300,205245970,2105,2105,2105,2105,0
|
|
20240425,172200,205245970,2105,2105,2105,2105,0
|
|
20240425,172100,205245970,2105,2105,2105,2105,0
|
|
20240425,172000,205245970,2105,2105,2105,2105,0
|
|
20240425,171900,205245970,2105,2105,2105,2105,0
|
|
20240425,171800,205245970,2105,2105,2105,2105,0
|
|
20240425,171700,205245970,2105,2105,2105,2105,0
|
|
20240425,171600,205245970,2105,2105,2105,2105,0
|
|
20240425,171500,205245970,2105,2105,2105,2105,0
|
|
20240425,171400,205245970,2105,2105,2105,2105,0
|
|
20240425,171300,205245970,2105,2105,2105,2105,0
|
|
20240425,171200,205245970,2105,2105,2105,2105,0
|
|
20240425,171100,205245970,2105,2105,2105,2105,0
|
|
20240425,171000,205245970,2105,2105,2105,2105,0
|
|
20240425,170900,205245970,2105,2105,2105,2105,0
|
|
20240425,170800,205245970,2105,2105,2105,2105,0
|
|
20240425,170700,205245970,2105,2105,2105,2105,0
|
|
20240425,170600,205245970,2105,2105,2105,2105,0
|
|
20240425,170500,205245970,2105,2105,2105,2105,0
|
|
20240425,170400,205245970,2105,2105,2105,2105,1729
|
|
20240425,170300,205245970,2105,2105,2105,2105,0
|
|
20240425,170200,205245970,2105,2105,2105,2105,0
|
|
20240425,170100,205245970,2105,2105,2105,2105,0
|
|
20240425,170000,205245970,2105,2105,2105,2105,0
|
|
20240425,165900,205245970,2105,2105,2105,2105,0
|
|
20240425,165800,205245970,2105,2105,2105,2105,0
|
|
20240425,165700,205245970,2105,2105,2105,2105,0
|
|
20240425,165600,205245970,2105,2105,2105,2105,0
|
|
20240425,165500,205245970,2105,2105,2105,2105,0
|
|
20240425,165400,205245970,2105,2105,2105,2105,0
|
|
20240425,165300,205245970,2105,2105,2105,2105,0
|
|
20240425,165200,205245970,2105,2105,2105,2105,0
|
|
20240425,165100,205245970,2105,2105,2105,2105,0
|
|
20240425,165000,205245970,2105,2105,2105,2105,0
|
|
20240425,164900,205245970,2105,2105,2105,2105,0
|
|
20240425,164800,205245970,2105,2105,2105,2105,0
|
|
20240425,164700,205245970,2105,2105,2105,2105,0
|
|
20240425,164600,205245970,2105,2105,2105,2105,0
|
|
20240425,164500,205245970,2105,2105,2105,2105,0
|
|
20240425,164400,205245970,2105,2105,2105,2105,0
|
|
20240425,164300,205245970,2105,2105,2105,2105,0
|
|
20240425,164200,205245970,2105,2105,2105,2105,0
|
|
20240425,164100,205245970,2105,2105,2105,2105,0
|
|
20240425,164000,205245970,2105,2105,2105,2105,0
|
|
20240425,163900,205245970,2105,2105,2105,2105,0
|
|
20240425,163800,205245970,2105,2105,2105,2105,0
|
|
20240425,163700,205245970,2105,2105,2105,2105,0
|
|
20240425,163600,205245970,2105,2105,2105,2105,0
|
|
20240425,163500,205245970,2105,2105,2105,2105,0
|
|
20240425,163400,205245970,2105,2105,2105,2105,1729
|
|
20240425,163300,205245970,2105,2105,2105,2105,0
|
|
20240425,163200,205245970,2105,2105,2105,2105,0
|
|
20240425,163100,205245970,2105,2105,2105,2105,0
|
|
20240425,163000,205245970,2105,2105,2105,2105,0
|
|
20240425,162900,205245970,2105,2105,2105,2105,0
|
|
20240425,162800,205245970,2105,2105,2105,2105,0
|
|
20240425,162700,205245970,2105,2105,2105,2105,0
|
|
20240425,162600,205245970,2105,2105,2105,2105,0
|
|
20240425,162500,205245970,2105,2105,2105,2105,0
|
|
20240425,162400,205245970,2105,2105,2105,2105,0
|
|
20240425,162300,205245970,2105,2105,2105,2105,0
|
|
20240425,162200,205245970,2105,2105,2105,2105,0
|
|
20240425,162100,205245970,2105,2105,2105,2105,0
|
|
20240425,162000,205245970,2105,2105,2105,2105,0
|
|
20240425,161900,205245970,2105,2105,2105,2105,0
|
|
20240425,161800,205245970,2105,2105,2105,2105,0
|
|
20240425,161700,205245970,2105,2105,2105,2105,0
|
|
20240425,161600,205245970,2105,2105,2105,2105,0
|
|
20240425,161500,205245970,2105,2105,2105,2105,0
|
|
20240425,161400,205245970,2105,2105,2105,2105,0
|
|
20240425,161300,205245970,2105,2105,2105,2105,0
|
|
20240425,161200,205245970,2105,2105,2105,2105,0
|
|
20240425,161100,205245970,2105,2105,2105,2105,0
|
|
20240425,161000,205245970,2105,2105,2105,2105,0
|
|
20240425,160900,205245970,2105,2105,2105,2105,0
|
|
20240425,160800,205245970,2105,2105,2105,2105,0
|
|
20240425,160700,205245970,2105,2105,2105,2105,0
|
|
20240425,160600,205245970,2105,2105,2105,2105,0
|
|
20240425,160500,205245970,2105,2105,2105,2105,0
|
|
20240425,160400,205245970,2105,2105,2105,2105,1729
|
|
20240425,160300,205245970,2105,2105,2105,2105,0
|
|
20240425,160200,205245970,2105,2105,2105,2105,0
|
|
20240425,160100,205245970,2105,2105,2105,2105,0
|
|
20240425,160000,205245970,2105,2105,2105,2105,0
|
|
20240425,155900,205245970,2105,2105,2105,2105,0
|
|
20240425,155800,205245970,2105,2105,2105,2105,0
|
|
20240425,155700,205245970,2105,2105,2105,2105,0
|
|
20240425,155600,205245970,2105,2105,2105,2105,0
|
|
20240425,155500,205245970,2105,2105,2105,2105,0
|
|
20240425,155400,205245970,2105,2105,2105,2105,0
|
|
20240425,155300,205245970,2105,2105,2105,2105,0
|
|
20240425,155200,205245970,2105,2105,2105,2105,0
|
|
20240425,155100,205245970,2105,2105,2105,2105,0
|
|
20240425,155000,205245970,2105,2105,2105,2105,0
|
|
20240425,154900,205245970,2105,2105,2105,2105,0
|
|
20240425,154800,205245970,2105,2105,2105,2105,0
|
|
20240425,154700,205245970,2105,2105,2105,2105,0
|
|
20240425,154600,205245970,2105,2105,2105,2105,0
|
|
20240425,154500,205245970,2105,2105,2105,2105,0
|
|
20240425,154400,205245970,2105,2105,2105,2105,0
|
|
20240425,154300,205245970,2105,2105,2105,2105,0
|
|
20240425,154200,205245970,2105,2105,2105,2105,0
|
|
20240425,154100,205245970,2105,2105,2105,2105,0
|
|
20240425,154000,205245970,2105,2105,2105,2105,0
|
|
20240425,153900,205245970,2105,2105,2105,2105,0
|
|
20240425,153800,205245970,2105,2105,2105,2105,0
|
|
20240425,153700,205245970,2105,2105,2105,2105,0
|
|
20240425,153600,205245970,2105,2105,2105,2105,0
|
|
20240425,153500,205245970,2105,2105,2105,2105,0
|
|
20240425,153400,205245970,2105,2105,2105,2105,1729
|
|
20240425,153300,205245970,2105,2105,2105,2105,0
|
|
20240425,153200,205245970,2105,2105,2105,2105,0
|
|
20240425,153100,205245970,2105,2105,2105,2105,0
|
|
20240425,153000,205245970,2105,2105,2105,2105,1729
|
|
20240425,152900,201606425,2105,2105,2105,2105,0
|
|
20240425,152800,201606425,2105,2105,2105,2105,0
|
|
20240425,152700,201606425,2105,2105,2105,2105,0
|
|
20240425,152600,201606425,2105,2105,2105,2105,0
|
|
20240425,152500,201606425,2105,2105,2105,2105,0
|
|
20240425,152400,201606425,2105,2105,2105,2105,0
|
|
20240425,152300,201606425,2105,2105,2105,2105,0
|
|
20240425,152200,201606425,2105,2105,2105,2105,0
|
|
20240425,152100,201606425,2105,2105,2105,2105,0
|
|
20240425,152000,201606425,2105,2105,2105,2105,0
|
|
20240425,151900,201606425,2105,2090,2105,2090,354
|
|
20240425,151800,200866535,2090,2105,2105,2090,7857
|
|
20240425,151700,184416070,2105,2100,2105,2100,48
|
|
20240425,151600,184315265,2105,2105,2105,2105,95
|
|
20240425,151500,184115290,2105,2105,2105,2105,0
|
|
20240425,151400,184115290,2105,2105,2105,2105,53
|
|
20240425,151300,184003725,2105,2100,2105,2100,485
|
|
20240425,151200,182985010,2100,2100,2100,2100,0
|
|
20240425,151100,182985010,2100,2100,2100,2100,101
|
|
20240425,151000,182772910,2100,2100,2100,2100,1
|
|
20240425,150900,182770810,2100,2100,2100,2100,0
|
|
20240425,150800,182770810,2100,2100,2100,2100,1
|
|
20240425,150700,182768710,2100,2100,2100,2100,3
|
|
20240425,150600,182762410,2100,2100,2100,2100,2
|
|
20240425,150500,182758210,2085,2100,2100,2085,1001
|
|
20240425,150400,180671110,2085,2085,2085,2085,40
|
|
20240425,150300,180587710,2085,2090,2090,2085,1292
|
|
20240425,150200,177893680,2105,2105,2105,2105,1
|
|
20240425,150100,177891575,2105,2105,2105,2105,0
|
|
20240425,150000,177891575,2105,2105,2105,2105,0
|
|
20240425,145900,177891575,2105,2090,2105,2090,2
|
|
20240425,145800,177887380,2105,2105,2105,2105,0
|
|
20240425,145700,177887380,2105,2105,2105,2105,237
|
|
20240425,145600,177388495,2105,2105,2105,2105,0
|
|
20240425,145500,177388495,2105,2100,2105,2100,802
|
|
20240425,145400,175704290,2100,2100,2100,2100,0
|
|
20240425,145300,175704290,2100,2100,2100,2100,0
|
|
20240425,145200,175704290,2100,2100,2100,2100,0
|
|
20240425,145100,175704290,2100,2100,2100,2100,0
|
|
20240425,145000,175704290,2100,2100,2100,2100,1
|
|
20240425,144900,175702190,2095,2095,2095,2095,80
|
|
20240425,144800,175534590,2100,2100,2100,2100,1
|
|
20240425,144700,175532490,2100,2100,2100,2100,0
|
|
20240425,144600,175532490,2100,2100,2100,2100,0
|
|
20240425,144500,175532490,2100,2100,2100,2100,1
|
|
20240425,144400,175530390,2100,2100,2100,2100,476
|
|
20240425,144300,174530790,2100,2100,2100,2100,0
|
|
20240425,144200,174530790,2100,2100,2100,2100,1
|
|
20240425,144100,174528690,2095,2095,2100,2095,130
|
|
20240425,144000,174256245,2095,2100,2100,2095,102
|
|
20240425,143900,174042495,2095,2095,2095,2095,19
|
|
20240425,143800,174002690,2100,2100,2100,2100,1
|
|
20240425,143700,174000590,2100,2100,2100,2100,1
|
|
20240425,143600,173998490,2085,2100,2100,2085,201
|
|
20240425,143500,173579390,2085,2085,2085,2085,0
|
|
20240425,143400,173579390,2085,2090,2090,2085,90
|
|
20240425,143300,173391720,2100,2100,2100,2100,0
|
|
20240425,143200,173391720,2100,2090,2100,2090,19
|
|
20240425,143100,173351970,2105,2105,2105,2105,0
|
|
20240425,143000,173351970,2105,2105,2105,2105,0
|
|
20240425,142900,173351970,2105,2105,2105,2105,0
|
|
20240425,142800,173351970,2105,2105,2105,2105,0
|
|
20240425,142700,173351970,2105,2105,2105,2105,0
|
|
20240425,142600,173351970,2105,2105,2105,2105,0
|
|
20240425,142500,173351970,2105,2105,2105,2105,0
|
|
20240425,142400,173351970,2105,2105,2105,2105,0
|
|
20240425,142300,173351970,2105,2105,2105,2105,48
|
|
20240425,142200,173250930,2105,2105,2105,2105,294
|
|
20240425,142100,172632060,2105,2105,2105,2105,1
|
|
20240425,142000,172629955,2105,2105,2105,2105,1
|
|
20240425,141900,172627850,2105,2105,2105,2105,1
|
|
20240425,141800,172625745,2105,2105,2105,2105,0
|
|
20240425,141700,172625745,2105,2105,2105,2105,0
|
|
20240425,141600,172625745,2105,2105,2105,2105,0
|
|
20240425,141500,172625745,2105,2105,2105,2105,0
|
|
20240425,141400,172625745,2105,2105,2105,2105,0
|
|
20240425,141300,172625745,2105,2105,2105,2105,1
|
|
20240425,141200,172623640,2090,2090,2090,2090,0
|
|
20240425,141100,172623640,2090,2090,2090,2090,0
|
|
20240425,141000,172623640,2090,2095,2095,2090,4249
|
|
20240425,140900,163743080,2105,2105,2105,2105,0
|
|
20240425,140800,163743080,2105,2105,2105,2105,4
|
|
20240425,140700,163734660,2090,2090,2090,2090,0
|
|
20240425,140600,163734660,2090,2090,2090,2090,0
|
|
20240425,140500,163734660,2090,2090,2090,2090,0
|
|
20240425,140400,163734660,2090,2090,2090,2090,0
|
|
20240425,140300,163734660,2090,2090,2090,2090,0
|
|
20240425,140200,163734660,2090,2090,2090,2090,0
|
|
20240425,140100,163734660,2090,2090,2090,2090,0
|
|
20240425,140000,163734660,2090,2090,2090,2090,0
|
|
20240425,135900,163734660,2090,2090,2090,2090,2
|
|
20240425,135800,163730480,2110,2110,2110,2110,0
|
|
20240425,135700,163730480,2110,2110,2110,2110,0
|
|
20240425,135600,163730480,2110,2110,2110,2110,0
|
|
20240425,135500,163730480,2110,2110,2110,2110,0
|
|
20240425,135400,163730480,2110,2110,2110,2110,0
|
|
20240425,135300,163730480,2110,2095,2110,2095,457
|
|
20240425,135200,162773050,2090,2095,2095,2090,7116
|
|
20240425,135100,147871935,2110,2110,2110,2110,0
|
|
20240425,135000,147871935,2110,2110,2110,2110,0
|
|
20240425,134900,147871935,2110,2110,2110,2110,0
|
|
20240425,134800,147871935,2110,2110,2110,2110,1297
|
|
20240425,134700,145135265,2110,2110,2110,2110,0
|
|
20240425,134600,145135265,2110,2110,2110,2110,0
|
|
20240425,134500,145135265,2110,2110,2110,2110,500
|
|
20240425,134400,144080265,2110,2110,2110,2110,0
|
|
20240425,134300,144080265,2110,2110,2110,2110,50
|
|
20240425,134200,143974765,2110,2110,2110,2110,0
|
|
20240425,134100,143974765,2110,2110,2110,2110,280
|
|
20240425,134000,143383965,2110,2110,2110,2110,949
|
|
20240425,133900,141381575,2110,2105,2110,2105,287
|
|
20240425,133800,140777275,2105,2105,2105,2105,0
|
|
20240425,133700,140777275,2105,2105,2105,2105,0
|
|
20240425,133600,140777275,2105,2105,2105,2105,0
|
|
20240425,133500,140777275,2105,2105,2105,2105,3
|
|
20240425,133400,140770960,2105,2105,2105,2105,0
|
|
20240425,133300,140770960,2105,2105,2105,2105,2
|
|
20240425,133200,140766750,2100,2100,2100,2100,0
|
|
20240425,133100,140766750,2100,2100,2100,2100,0
|
|
20240425,133000,140766750,2100,2100,2100,2100,0
|
|
20240425,132900,140766750,2100,2100,2100,2100,0
|
|
20240425,132800,140766750,2100,2100,2100,2100,0
|
|
20240425,132700,140766750,2100,2100,2100,2100,25
|
|
20240425,132600,140714250,2105,2105,2105,2105,0
|
|
20240425,132500,140714250,2105,2105,2105,2105,0
|
|
20240425,132400,140714250,2105,2105,2105,2105,0
|
|
20240425,132300,140714250,2105,2105,2105,2105,6
|
|
20240425,132200,140701620,2100,2100,2100,2100,95
|
|
20240425,132100,140502120,2100,2100,2100,2100,0
|
|
20240425,132000,140502120,2100,2100,2100,2100,0
|
|
20240425,131900,140502120,2100,2100,2100,2100,0
|
|
20240425,131800,140502120,2100,2100,2100,2100,0
|
|
20240425,131700,140502120,2100,2100,2100,2100,0
|
|
20240425,131600,140502120,2100,2100,2100,2100,0
|
|
20240425,131500,140502120,2100,2100,2100,2100,0
|
|
20240425,131400,140502120,2100,2100,2100,2100,0
|
|
20240425,131300,140502120,2100,2100,2100,2100,0
|
|
20240425,131200,140502120,2100,2100,2100,2100,0
|
|
20240425,131100,140502120,2100,2100,2100,2100,0
|
|
20240425,131000,140502120,2100,2100,2100,2100,0
|
|
20240425,130900,140502120,2100,2100,2100,2100,0
|
|
20240425,130800,140502120,2100,2100,2100,2100,4
|
|
20240425,130700,140493720,2100,2100,2100,2100,10
|
|
20240425,130600,140472720,2095,2095,2095,2095,36
|
|
20240425,130500,140397300,2100,2100,2100,2100,47
|
|
20240425,130400,140298600,2100,2100,2100,2100,0
|
|
20240425,130300,140298600,2100,2100,2100,2100,0
|
|
20240425,130200,140298600,2100,2100,2100,2100,7
|
|
20240425,130100,140283900,2100,2100,2100,2100,0
|
|
20240425,130000,140283900,2100,2100,2100,2100,0
|
|
20240425,125900,140283900,2100,2100,2100,2100,0
|
|
20240425,125800,140283900,2100,2100,2100,2100,0
|
|
20240425,125700,140283900,2100,2100,2100,2100,255
|
|
20240425,125600,139748400,2100,2100,2100,2100,0
|
|
20240425,125500,139748400,2100,2100,2100,2100,2
|
|
20240425,125400,139744200,2100,2100,2100,2100,0
|
|
20240425,125300,139744200,2100,2100,2100,2100,0
|
|
20240425,125200,139744200,2100,2100,2100,2100,0
|
|
20240425,125100,139744200,2100,2100,2100,2100,0
|
|
20240425,125000,139744200,2100,2100,2100,2100,2000
|
|
20240425,124900,135544200,2100,2100,2100,2100,0
|
|
20240425,124800,135544200,2100,2100,2100,2100,0
|
|
20240425,124700,135544200,2100,2100,2100,2100,1
|
|
20240425,124600,135542100,2095,2095,2095,2095,0
|
|
20240425,124500,135542100,2095,2095,2095,2095,501
|
|
20240425,124400,134492505,2090,2090,2090,2090,0
|
|
20240425,124300,134492505,2090,2090,2090,2090,0
|
|
20240425,124200,134492505,2090,2090,2090,2090,0
|
|
20240425,124100,134492505,2090,2090,2090,2090,0
|
|
20240425,124000,134492505,2090,2095,2095,2090,101
|
|
20240425,123900,134280915,2095,2095,2095,2095,33
|
|
20240425,123800,134211780,2095,2095,2095,2095,5
|
|
20240425,123700,134201305,2095,2095,2095,2095,0
|
|
20240425,123600,134201305,2095,2095,2095,2095,1
|
|
20240425,123500,134199210,2090,2090,2090,2090,100
|
|
20240425,123400,133990210,2090,2090,2090,2090,0
|
|
20240425,123300,133990210,2090,2095,2095,2090,101
|
|
20240425,123200,133778620,2095,2095,2095,2095,0
|
|
20240425,123100,133778620,2095,2095,2095,2095,0
|
|
20240425,123000,133778620,2095,2095,2095,2095,0
|
|
20240425,122900,133778620,2095,2095,2095,2095,0
|
|
20240425,122800,133778620,2095,2095,2095,2095,0
|
|
20240425,122700,133778620,2095,2095,2095,2095,0
|
|
20240425,122600,133778620,2095,2085,2095,2085,3
|
|
20240425,122500,133772350,2085,2085,2085,2085,0
|
|
20240425,122400,133772350,2085,2090,2090,2085,4550
|
|
20240425,122300,124283030,2090,2090,2090,2090,193
|
|
20240425,122200,123879660,2095,2095,2095,2095,0
|
|
20240425,122100,123879660,2095,2095,2095,2095,0
|
|
20240425,122000,123879660,2095,2095,2095,2095,2388
|
|
20240425,121900,118876800,2095,2095,2095,2095,1
|
|
20240425,121800,118874705,2085,2085,2085,2085,1931
|
|
20240425,121700,114848570,2100,2095,2100,2095,815
|
|
20240425,121600,113137415,2095,2090,2095,2090,430
|
|
20240425,121500,112236715,2090,2090,2090,2090,0
|
|
20240425,121400,112236715,2090,2090,2090,2090,1
|
|
20240425,121300,112234625,2095,2095,2095,2090,49
|
|
20240425,121200,112131975,2095,2095,2095,2090,147
|
|
20240425,121100,111824015,2095,2090,2095,2090,11
|
|
20240425,121000,111800975,2090,2090,2090,2090,1
|
|
20240425,120900,111798885,2090,2090,2090,2090,2001
|
|
20240425,120800,107616795,2095,2095,2095,2095,0
|
|
20240425,120700,107616795,2095,2095,2095,2095,30
|
|
20240425,120600,107553945,2090,2090,2090,2090,1
|
|
20240425,120500,107551855,2090,2090,2090,2090,0
|
|
20240425,120400,107551855,2090,2090,2090,2090,0
|
|
20240425,120300,107551855,2090,2090,2090,2090,0
|
|
20240425,120200,107551855,2090,2090,2090,2090,4439
|
|
20240425,120100,98274345,2090,2100,2100,2090,3000
|
|
20240425,120000,91999345,2090,2090,2090,2090,0
|
|
20240425,115900,91999345,2090,2090,2090,2090,0
|
|
20240425,115800,91999345,2090,2090,2090,2090,0
|
|
20240425,115700,91999345,2090,2090,2090,2090,0
|
|
20240425,115600,91999345,2090,2090,2090,2090,0
|
|
20240425,115500,91999345,2090,2090,2090,2090,0
|
|
20240425,115400,91999345,2090,2095,2095,2090,622
|
|
20240425,115300,90697775,2100,2100,2100,2100,0
|
|
20240425,115200,90697775,2100,2100,2100,2100,0
|
|
20240425,115100,90697775,2100,2100,2100,2100,19
|
|
20240425,115000,90657875,2105,2105,2105,2105,0
|
|
20240425,114900,90657875,2105,2105,2105,2105,0
|
|
20240425,114800,90657875,2105,2105,2105,2105,0
|
|
20240425,114700,90657875,2105,2105,2105,2105,0
|
|
20240425,114600,90657875,2105,2105,2105,2105,0
|
|
20240425,114500,90657875,2105,2105,2105,2105,0
|
|
20240425,114400,90657875,2105,2105,2105,2105,23
|
|
20240425,114300,90609460,2105,2105,2105,2105,0
|
|
20240425,114200,90609460,2105,2105,2105,2105,0
|
|
20240425,114100,90609460,2105,2105,2105,2105,0
|
|
20240425,114000,90609460,2105,2105,2105,2105,0
|
|
20240425,113900,90609460,2105,2105,2105,2105,18
|
|
20240425,113800,90571570,2095,2100,2100,2095,1018
|
|
20240425,113700,88438770,2105,2105,2105,2105,0
|
|
20240425,113600,88438770,2105,2105,2105,2105,0
|
|
20240425,113500,88438770,2105,2105,2105,2105,18
|
|
20240425,113400,88400880,2100,2100,2105,2100,108
|
|
20240425,113300,88173990,2100,2100,2100,2095,1196
|
|
20240425,113200,85667830,2100,2100,2100,2100,18
|
|
20240425,113100,85630030,2100,2100,2100,2100,0
|
|
20240425,113000,85630030,2100,2100,2100,2100,0
|
|
20240425,112900,85630030,2100,2100,2100,2100,47
|
|
20240425,112800,85531330,2100,2100,2100,2100,47
|
|
20240425,112700,85432630,2090,2090,2090,2090,0
|
|
20240425,112600,85432630,2090,2090,2090,2090,0
|
|
20240425,112500,85432630,2090,2090,2090,2090,0
|
|
20240425,112400,85432630,2090,2090,2090,2090,0
|
|
20240425,112300,85432630,2090,2090,2090,2090,0
|
|
20240425,112200,85432630,2090,2090,2090,2090,0
|
|
20240425,112100,85432630,2090,2095,2095,2090,300
|
|
20240425,112000,84805130,2100,2100,2100,2100,1
|
|
20240425,111900,84803030,2105,2105,2105,2105,0
|
|
20240425,111800,84803030,2105,2090,2105,2090,461
|
|
20240425,111700,83839525,2090,2090,2090,2090,0
|
|
20240425,111600,83839525,2090,2090,2090,2090,0
|
|
20240425,111500,83839525,2090,2090,2090,2090,499
|
|
20240425,111400,82796615,2090,2095,2095,2090,1000
|
|
20240425,111300,80702405,2105,2105,2105,2105,0
|
|
20240425,111200,80702405,2105,2105,2105,2105,0
|
|
20240425,111100,80702405,2105,2105,2105,2105,3
|
|
20240425,111000,80696090,2105,2105,2105,2105,55
|
|
20240425,110900,80580315,2105,2105,2105,2105,0
|
|
20240425,110800,80580315,2105,2105,2105,2105,0
|
|
20240425,110700,80580315,2105,2105,2105,2105,0
|
|
20240425,110600,80580315,2105,2105,2105,2105,1
|
|
20240425,110500,80578210,2095,2095,2095,2095,0
|
|
20240425,110400,80578210,2095,2095,2095,2095,0
|
|
20240425,110300,80578210,2095,2100,2100,2095,2000
|
|
20240425,110200,76386690,2100,2100,2100,2100,21
|
|
20240425,110100,76342590,2100,2100,2100,2100,0
|
|
20240425,110000,76342590,2100,2100,2100,2100,45
|
|
20240425,105900,76248090,2095,2095,2095,2095,0
|
|
20240425,105800,76248090,2095,2095,2095,2095,0
|
|
20240425,105700,76248090,2095,2100,2100,2095,5000
|
|
20240425,105600,65755675,2100,2100,2100,2100,1261
|
|
20240425,105500,63107575,2105,2110,2115,2105,4148
|
|
20240425,105400,54375930,2110,2110,2110,2110,25
|
|
20240425,105300,54323180,2105,2110,2110,2105,1923
|
|
20240425,105200,50271450,2110,2110,2110,2110,1
|
|
20240425,105100,50269340,2110,2110,2110,2110,1
|
|
20240425,105000,50267230,2110,2110,2110,2110,5
|
|
20240425,104900,50256680,2110,2115,2115,2110,1216
|
|
20240425,104800,47690605,2120,2120,2120,2115,11
|
|
20240425,104700,47667315,2120,2120,2120,2120,3
|
|
20240425,104600,47660955,2130,2130,2130,2130,1
|
|
20240425,104500,47658825,2120,2120,2120,2120,8
|
|
20240425,104400,47641865,2120,2120,2120,2120,3
|
|
20240425,104300,47635505,2120,2120,2125,2115,878
|
|
20240425,104200,45778515,2125,2125,2125,2125,42
|
|
20240425,104100,45689265,2125,2125,2135,2125,8
|
|
20240425,104000,45672255,2125,2130,2130,2125,10
|
|
20240425,103900,45651000,2120,2125,2125,2120,105
|
|
20240425,103800,45428385,2135,2135,2135,2135,2
|
|
20240425,103700,45424115,2125,2125,2130,2120,120
|
|
20240425,103600,45169665,2125,2125,2125,2125,4
|
|
20240425,103500,45161165,2120,2120,2120,2120,254
|
|
20240425,103400,44622685,2120,2120,2120,2120,1172
|
|
20240425,103300,42138045,2120,2120,2120,2120,0
|
|
20240425,103200,42138045,2120,2120,2120,2120,0
|
|
20240425,103100,42138045,2120,2120,2120,2120,0
|
|
20240425,103000,42138045,2120,2120,2120,2120,0
|
|
20240425,102900,42138045,2120,2120,2120,2120,0
|
|
20240425,102800,42138045,2120,2120,2120,2120,70
|
|
20240425,102700,41989645,2120,2120,2120,2120,6
|
|
20240425,102600,41976925,2115,2115,2115,2115,12
|
|
20240425,102500,41951545,2120,2120,2120,2120,0
|
|
20240425,102400,41951545,2120,2120,2120,2120,120
|
|
20240425,102300,41697145,2120,2120,2120,2120,0
|
|
20240425,102200,41697145,2120,2120,2120,2120,19
|
|
20240425,102100,41656865,2120,2120,2120,2120,980
|
|
20240425,102000,39579265,2120,2120,2120,2120,213
|
|
20240425,101900,39127705,2140,2140,2140,2140,0
|
|
20240425,101800,39127705,2140,2140,2140,2140,29
|
|
20240425,101700,39065645,2140,2140,2140,2140,0
|
|
20240425,101600,39065645,2140,2140,2140,2140,0
|
|
20240425,101500,39065645,2140,2140,2140,2140,0
|
|
20240425,101400,39065645,2140,2140,2140,2140,0
|
|
20240425,101300,39065645,2140,2140,2140,2140,0
|
|
20240425,101200,39065645,2140,2140,2140,2140,0
|
|
20240425,101100,39065645,2140,2140,2140,2140,0
|
|
20240425,101000,39065645,2140,2140,2140,2140,0
|
|
20240425,100900,39065645,2140,2120,2140,2120,43
|
|
20240425,100800,38974465,2120,2120,2120,2120,43
|
|
20240425,100700,38883305,2135,2135,2135,2135,466
|
|
20240425,100600,37888395,2135,2135,2135,2135,0
|
|
20240425,100500,37888395,2135,2135,2135,2135,0
|
|
20240425,100400,37888395,2135,2135,2135,2135,29
|
|
20240425,100300,37826480,2135,2135,2135,2135,1
|
|
20240425,100200,37824345,2130,2130,2130,2125,28
|
|
20240425,100100,37764720,2135,2135,2135,2135,0
|
|
20240425,100000,37764720,2135,2135,2135,2135,0
|
|
20240425,095900,37764720,2135,2135,2135,2135,42
|
|
20240425,095800,37675050,2135,2135,2135,2135,14
|
|
20240425,095700,37645160,2135,2135,2135,2135,1
|
|
20240425,095600,37643025,2130,2130,2130,2130,0
|
|
20240425,095500,37643025,2130,2130,2130,2130,0
|
|
20240425,095400,37643025,2130,2130,2130,2130,1
|
|
20240425,095300,37640895,2130,2130,2130,2130,2
|
|
20240425,095200,37636635,2130,2130,2130,2130,0
|
|
20240425,095100,37636635,2130,2130,2130,2130,0
|
|
20240425,095000,37636635,2130,2130,2130,2130,46
|
|
20240425,094900,37538655,2135,2135,2135,2135,1
|
|
20240425,094800,37536520,2130,2130,2130,2130,107
|
|
20240425,094700,37308610,2125,2125,2125,2125,0
|
|
20240425,094600,37308610,2125,2125,2125,2125,31
|
|
20240425,094500,37242735,2120,2120,2120,2120,0
|
|
20240425,094400,37242735,2120,2120,2120,2120,0
|
|
20240425,094300,37242735,2120,2120,2120,2120,0
|
|
20240425,094200,37242735,2120,2120,2120,2120,1050
|
|
20240425,094100,35016735,2115,2115,2115,2115,0
|
|
20240425,094000,35016735,2115,2115,2115,2115,0
|
|
20240425,093900,35016735,2115,2115,2115,2115,59
|
|
20240425,093800,34891950,2115,2115,2115,2115,250
|
|
20240425,093700,34363200,2115,2115,2115,2115,0
|
|
20240425,093600,34363200,2115,2115,2115,2115,0
|
|
20240425,093500,34363200,2115,2115,2115,2115,201
|
|
20240425,093400,33938085,2115,2125,2125,2115,4119
|
|
20240425,093300,25206445,2125,2125,2125,2125,115
|
|
20240425,093200,24962070,2125,2130,2130,2125,4971
|
|
20240425,093100,14382320,2135,2135,2135,2135,162
|
|
20240425,093000,14036450,2135,2135,2135,2135,330
|
|
20240425,092900,13331900,2145,2145,2145,2145,0
|
|
20240425,092800,13331900,2145,2145,2145,2145,0
|
|
20240425,092700,13331900,2145,2145,2145,2145,15
|
|
20240425,092600,13299725,2145,2145,2145,2145,0
|
|
20240425,092500,13299725,2145,2145,2145,2145,51
|
|
20240425,092400,13190330,2150,2135,2150,2135,1140
|
|
20240425,092300,10741645,2130,2135,2135,2130,35
|
|
20240425,092200,10666945,2135,2135,2135,2135,0
|
|
20240425,092100,10666945,2135,2135,2135,2135,0
|
|
20240425,092000,10666945,2135,2135,2135,2135,51
|
|
20240425,091900,10558060,2135,2135,2135,2135,4
|
|
20240425,091800,10549520,2135,2135,2135,2135,20
|
|
20240425,091700,10506820,2145,2145,2145,2145,0
|
|
20240425,091600,10506820,2145,2140,2145,2135,35
|
|
20240425,091500,10432080,2145,2145,2145,2145,1
|
|
20240425,091400,10429935,2140,2140,2140,2140,100
|
|
20240425,091300,10215935,2140,2140,2140,2140,1
|
|
20240425,091200,10213795,2145,2145,2145,2145,5
|
|
20240425,091100,10203070,2145,2145,2145,2145,1
|
|
20240425,091000,10200925,2140,2150,2150,2140,34
|
|
20240425,090900,10127835,2145,2145,2145,2145,1
|
|
20240425,090800,10125690,2145,2145,2145,2145,2
|
|
20240425,090700,10121400,2130,2140,2140,2130,31
|
|
20240425,090600,10055355,2145,2145,2145,2145,0
|
|
20240425,090500,10055355,2145,2125,2145,2125,11
|
|
20240425,090400,10031785,2130,2130,2130,2130,0
|
|
20240425,090300,10031785,2130,2125,2130,2125,50
|
|
20240425,090200,9925445,2125,2135,2150,2125,1349
|
|
20240425,090100,7049370,2135,2145,2145,2135,1161
|
|
20240425,090000,4570620,2150,2160,2165,2150,2123
|