599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,185600,673428805,2825,2825,2825,2825,3824
|
|
20240425,185500,673428805,2825,2825,2825,2825,0
|
|
20240425,185400,673428805,2825,2825,2825,2825,0
|
|
20240425,185300,673428805,2825,2825,2825,2825,0
|
|
20240425,185200,673428805,2825,2825,2825,2825,0
|
|
20240425,185100,673428805,2825,2825,2825,2825,0
|
|
20240425,185000,673428805,2825,2825,2825,2825,0
|
|
20240425,184900,673428805,2825,2825,2825,2825,0
|
|
20240425,184800,673428805,2825,2825,2825,2825,0
|
|
20240425,184700,673428805,2825,2825,2825,2825,0
|
|
20240425,184600,673428805,2825,2825,2825,2825,0
|
|
20240425,184500,673428805,2825,2825,2825,2825,0
|
|
20240425,184400,673428805,2825,2825,2825,2825,0
|
|
20240425,184300,673428805,2825,2825,2825,2825,0
|
|
20240425,184200,673428805,2825,2825,2825,2825,0
|
|
20240425,184100,673428805,2825,2825,2825,2825,0
|
|
20240425,184000,673428805,2825,2825,2825,2825,0
|
|
20240425,183900,673428805,2825,2825,2825,2825,0
|
|
20240425,183800,673428805,2825,2825,2825,2825,0
|
|
20240425,183700,673428805,2825,2825,2825,2825,0
|
|
20240425,183600,673428805,2825,2825,2825,2825,0
|
|
20240425,183500,673428805,2825,2825,2825,2825,0
|
|
20240425,183400,673428805,2825,2825,2825,2825,0
|
|
20240425,183300,673428805,2825,2825,2825,2825,0
|
|
20240425,183200,673428805,2825,2825,2825,2825,0
|
|
20240425,183100,673428805,2825,2825,2825,2825,0
|
|
20240425,183000,673428805,2825,2825,2825,2825,0
|
|
20240425,182900,673428805,2825,2825,2825,2825,0
|
|
20240425,182800,673428805,2825,2825,2825,2825,0
|
|
20240425,182700,673428805,2825,2825,2825,2825,0
|
|
20240425,182600,673428805,2825,2825,2825,2825,3824
|
|
20240425,182500,673428805,2825,2825,2825,2825,0
|
|
20240425,182400,673428805,2825,2825,2825,2825,0
|
|
20240425,182300,673428805,2825,2825,2825,2825,0
|
|
20240425,182200,673428805,2825,2825,2825,2825,0
|
|
20240425,182100,673428805,2825,2825,2825,2825,0
|
|
20240425,182000,673428805,2825,2825,2825,2825,0
|
|
20240425,181900,673428805,2825,2825,2825,2825,0
|
|
20240425,181800,673428805,2825,2825,2825,2825,0
|
|
20240425,181700,673428805,2825,2825,2825,2825,0
|
|
20240425,181600,673428805,2825,2825,2825,2825,0
|
|
20240425,181500,673428805,2825,2825,2825,2825,0
|
|
20240425,181400,673428805,2825,2825,2825,2825,0
|
|
20240425,181300,673428805,2825,2825,2825,2825,0
|
|
20240425,181200,673428805,2825,2825,2825,2825,0
|
|
20240425,181100,673428805,2825,2825,2825,2825,0
|
|
20240425,181000,673428805,2825,2825,2825,2825,0
|
|
20240425,180900,673428805,2825,2825,2825,2825,0
|
|
20240425,180800,673428805,2825,2825,2825,2825,0
|
|
20240425,180700,673428805,2825,2825,2825,2825,0
|
|
20240425,180600,673428805,2825,2825,2825,2825,0
|
|
20240425,180500,673428805,2825,2825,2825,2825,0
|
|
20240425,180400,673428805,2825,2825,2825,2825,0
|
|
20240425,180300,673428805,2825,2825,2825,2825,0
|
|
20240425,180200,673428805,2825,2825,2825,2825,0
|
|
20240425,180100,673428805,2825,2825,2825,2825,0
|
|
20240425,180000,673428805,2825,2825,2825,2825,0
|
|
20240425,175900,673428805,2825,2825,2825,2825,0
|
|
20240425,175800,673428805,2825,2825,2825,2825,0
|
|
20240425,175700,673428805,2825,2825,2825,2825,0
|
|
20240425,175600,673428805,2825,2825,2825,2825,3824
|
|
20240425,175500,673428805,2825,2825,2825,2825,0
|
|
20240425,175400,673428805,2825,2825,2825,2825,0
|
|
20240425,175300,673428805,2825,2825,2825,2825,0
|
|
20240425,175200,673428805,2825,2825,2825,2825,0
|
|
20240425,175100,673428805,2825,2825,2825,2825,0
|
|
20240425,175000,673428805,2825,2825,2825,2825,0
|
|
20240425,174900,673428805,2825,2825,2825,2825,0
|
|
20240425,174800,673428805,2825,2825,2825,2825,0
|
|
20240425,174700,673428805,2825,2825,2825,2825,0
|
|
20240425,174600,673428805,2825,2825,2825,2825,0
|
|
20240425,174500,673428805,2825,2825,2825,2825,0
|
|
20240425,174400,673428805,2825,2825,2825,2825,0
|
|
20240425,174300,673428805,2825,2825,2825,2825,0
|
|
20240425,174200,673428805,2825,2825,2825,2825,0
|
|
20240425,174100,673428805,2825,2825,2825,2825,0
|
|
20240425,174000,673428805,2825,2825,2825,2825,0
|
|
20240425,173900,673428805,2825,2825,2825,2825,0
|
|
20240425,173800,673428805,2825,2825,2825,2825,0
|
|
20240425,173700,673428805,2825,2825,2825,2825,0
|
|
20240425,173600,673428805,2825,2825,2825,2825,0
|
|
20240425,173500,673428805,2825,2825,2825,2825,0
|
|
20240425,173400,673428805,2825,2825,2825,2825,0
|
|
20240425,173300,673428805,2825,2825,2825,2825,0
|
|
20240425,173200,673428805,2825,2825,2825,2825,0
|
|
20240425,173100,673428805,2825,2825,2825,2825,0
|
|
20240425,173000,673428805,2825,2825,2825,2825,0
|
|
20240425,172900,673428805,2825,2825,2825,2825,0
|
|
20240425,172800,673428805,2825,2825,2825,2825,0
|
|
20240425,172700,673428805,2825,2825,2825,2825,0
|
|
20240425,172600,673428805,2825,2825,2825,2825,3824
|
|
20240425,172500,673428805,2825,2825,2825,2825,0
|
|
20240425,172400,673428805,2825,2825,2825,2825,0
|
|
20240425,172300,673428805,2825,2825,2825,2825,0
|
|
20240425,172200,673428805,2825,2825,2825,2825,0
|
|
20240425,172100,673428805,2825,2825,2825,2825,0
|
|
20240425,172000,673428805,2825,2825,2825,2825,0
|
|
20240425,171900,673428805,2825,2825,2825,2825,0
|
|
20240425,171800,673428805,2825,2825,2825,2825,0
|
|
20240425,171700,673428805,2825,2825,2825,2825,0
|
|
20240425,171600,673428805,2825,2825,2825,2825,0
|
|
20240425,171500,673428805,2825,2825,2825,2825,0
|
|
20240425,171400,673428805,2825,2825,2825,2825,0
|
|
20240425,171300,673428805,2825,2825,2825,2825,0
|
|
20240425,171200,673428805,2825,2825,2825,2825,0
|
|
20240425,171100,673428805,2825,2825,2825,2825,0
|
|
20240425,171000,673428805,2825,2825,2825,2825,0
|
|
20240425,170900,673428805,2825,2825,2825,2825,0
|
|
20240425,170800,673428805,2825,2825,2825,2825,0
|
|
20240425,170700,673428805,2825,2825,2825,2825,0
|
|
20240425,170600,673428805,2825,2825,2825,2825,0
|
|
20240425,170500,673428805,2825,2825,2825,2825,0
|
|
20240425,170400,673428805,2825,2825,2825,2825,0
|
|
20240425,170300,673428805,2825,2825,2825,2825,0
|
|
20240425,170200,673428805,2825,2825,2825,2825,0
|
|
20240425,170100,673428805,2825,2825,2825,2825,0
|
|
20240425,170000,673428805,2825,2825,2825,2825,0
|
|
20240425,165900,673428805,2825,2825,2825,2825,0
|
|
20240425,165800,673428805,2825,2825,2825,2825,0
|
|
20240425,165700,673428805,2825,2825,2825,2825,0
|
|
20240425,165600,673428805,2825,2825,2825,2825,3824
|
|
20240425,165500,673428805,2825,2825,2825,2825,0
|
|
20240425,165400,673428805,2825,2825,2825,2825,0
|
|
20240425,165300,673428805,2825,2825,2825,2825,0
|
|
20240425,165200,673428805,2825,2825,2825,2825,0
|
|
20240425,165100,673428805,2825,2825,2825,2825,0
|
|
20240425,165000,673428805,2825,2825,2825,2825,0
|
|
20240425,164900,673428805,2825,2825,2825,2825,0
|
|
20240425,164800,673428805,2825,2825,2825,2825,0
|
|
20240425,164700,673428805,2825,2825,2825,2825,0
|
|
20240425,164600,673428805,2825,2825,2825,2825,0
|
|
20240425,164500,673428805,2825,2825,2825,2825,0
|
|
20240425,164400,673428805,2825,2825,2825,2825,0
|
|
20240425,164300,673428805,2825,2825,2825,2825,0
|
|
20240425,164200,673428805,2825,2825,2825,2825,0
|
|
20240425,164100,673428805,2825,2825,2825,2825,0
|
|
20240425,164000,673428805,2825,2825,2825,2825,0
|
|
20240425,163900,673428805,2825,2825,2825,2825,0
|
|
20240425,163800,673428805,2825,2825,2825,2825,0
|
|
20240425,163700,673428805,2825,2825,2825,2825,0
|
|
20240425,163600,673428805,2825,2825,2825,2825,0
|
|
20240425,163500,673428805,2825,2825,2825,2825,0
|
|
20240425,163400,673428805,2825,2825,2825,2825,0
|
|
20240425,163300,673428805,2825,2825,2825,2825,0
|
|
20240425,163200,673428805,2825,2825,2825,2825,0
|
|
20240425,163100,673428805,2825,2825,2825,2825,0
|
|
20240425,163000,673428805,2825,2825,2825,2825,0
|
|
20240425,162900,673428805,2825,2825,2825,2825,0
|
|
20240425,162800,673428805,2825,2825,2825,2825,0
|
|
20240425,162700,673428805,2825,2825,2825,2825,0
|
|
20240425,162600,673428805,2825,2825,2825,2825,3824
|
|
20240425,162500,673428805,2825,2825,2825,2825,0
|
|
20240425,162400,673428805,2825,2825,2825,2825,0
|
|
20240425,162300,673428805,2825,2825,2825,2825,0
|
|
20240425,162200,673428805,2825,2825,2825,2825,0
|
|
20240425,162100,673428805,2825,2825,2825,2825,0
|
|
20240425,162000,673428805,2825,2825,2825,2825,0
|
|
20240425,161900,673428805,2825,2825,2825,2825,0
|
|
20240425,161800,673428805,2825,2825,2825,2825,0
|
|
20240425,161700,673428805,2825,2825,2825,2825,0
|
|
20240425,161600,673428805,2825,2825,2825,2825,0
|
|
20240425,161500,673428805,2825,2825,2825,2825,0
|
|
20240425,161400,673428805,2825,2825,2825,2825,0
|
|
20240425,161300,673428805,2825,2825,2825,2825,0
|
|
20240425,161200,673428805,2825,2825,2825,2825,0
|
|
20240425,161100,673428805,2825,2825,2825,2825,0
|
|
20240425,161000,673428805,2825,2825,2825,2825,0
|
|
20240425,160900,673428805,2825,2825,2825,2825,0
|
|
20240425,160800,673428805,2825,2825,2825,2825,0
|
|
20240425,160700,673428805,2825,2825,2825,2825,0
|
|
20240425,160600,673428805,2825,2825,2825,2825,0
|
|
20240425,160500,673428805,2825,2825,2825,2825,0
|
|
20240425,160400,673428805,2825,2825,2825,2825,0
|
|
20240425,160300,673428805,2825,2825,2825,2825,0
|
|
20240425,160200,673428805,2825,2825,2825,2825,0
|
|
20240425,160100,673428805,2825,2825,2825,2825,0
|
|
20240425,160000,673428805,2825,2825,2825,2825,0
|
|
20240425,155900,673428805,2825,2825,2825,2825,0
|
|
20240425,155800,673428805,2825,2825,2825,2825,0
|
|
20240425,155700,673428805,2825,2825,2825,2825,0
|
|
20240425,155600,673428805,2825,2825,2825,2825,3824
|
|
20240425,155500,673428805,2825,2825,2825,2825,0
|
|
20240425,155400,673428805,2825,2825,2825,2825,0
|
|
20240425,155300,673428805,2825,2825,2825,2825,0
|
|
20240425,155200,673428805,2825,2825,2825,2825,0
|
|
20240425,155100,673428805,2825,2825,2825,2825,0
|
|
20240425,155000,673428805,2825,2825,2825,2825,0
|
|
20240425,154900,673428805,2825,2825,2825,2825,0
|
|
20240425,154800,673428805,2825,2825,2825,2825,0
|
|
20240425,154700,673428805,2825,2825,2825,2825,0
|
|
20240425,154600,673428805,2825,2825,2825,2825,0
|
|
20240425,154500,673428805,2825,2825,2825,2825,0
|
|
20240425,154400,673428805,2825,2825,2825,2825,0
|
|
20240425,154300,673428805,2825,2825,2825,2825,0
|
|
20240425,154200,673428805,2825,2825,2825,2825,0
|
|
20240425,154100,673428805,2825,2825,2825,2825,0
|
|
20240425,154000,673428805,2825,2825,2825,2825,0
|
|
20240425,153900,673428805,2825,2825,2825,2825,0
|
|
20240425,153800,673428805,2825,2825,2825,2825,0
|
|
20240425,153700,673428805,2825,2825,2825,2825,0
|
|
20240425,153600,673428805,2825,2825,2825,2825,0
|
|
20240425,153500,673428805,2825,2825,2825,2825,0
|
|
20240425,153400,673428805,2825,2825,2825,2825,0
|
|
20240425,153300,673428805,2825,2825,2825,2825,0
|
|
20240425,153200,673428805,2825,2825,2825,2825,0
|
|
20240425,153100,673428805,2825,2825,2825,2825,0
|
|
20240425,153000,673428805,2825,2825,2825,2825,3824
|
|
20240425,152900,662626005,2835,2835,2835,2835,0
|
|
20240425,152800,662626005,2835,2835,2835,2835,0
|
|
20240425,152700,662626005,2835,2835,2835,2835,0
|
|
20240425,152600,662626005,2835,2835,2835,2835,0
|
|
20240425,152500,662626005,2835,2835,2835,2835,0
|
|
20240425,152400,662626005,2835,2835,2835,2835,0
|
|
20240425,152300,662626005,2835,2835,2835,2835,0
|
|
20240425,152200,662626005,2835,2835,2835,2835,0
|
|
20240425,152100,662626005,2835,2835,2835,2835,0
|
|
20240425,152000,662626005,2835,2835,2835,2835,0
|
|
20240425,151900,662626005,2835,2840,2840,2835,490
|
|
20240425,151800,661235155,2835,2830,2835,2830,106
|
|
20240425,151700,660935145,2835,2855,2860,2830,763
|
|
20240425,151600,658760610,2855,2825,2885,2825,3358
|
|
20240425,151500,649164235,2825,2825,2825,2825,12
|
|
20240425,151400,649130335,2825,2825,2825,2825,111
|
|
20240425,151300,648816760,2840,2840,2840,2840,0
|
|
20240425,151200,648816760,2840,2825,2840,2825,220
|
|
20240425,151100,648194190,2825,2825,2830,2825,60
|
|
20240425,151000,648024675,2825,2830,2830,2825,4
|
|
20240425,150900,648013365,2830,2830,2830,2830,4
|
|
20240425,150800,648002045,2820,2830,2830,2820,3069
|
|
20240425,150700,639340310,2840,2840,2840,2840,0
|
|
20240425,150600,639340310,2840,2830,2840,2830,83
|
|
20240425,150500,639104670,2830,2825,2830,2825,160
|
|
20240425,150400,638651950,2830,2825,2830,2825,29
|
|
20240425,150300,638569950,2830,2830,2830,2825,89
|
|
20240425,150200,638318500,2825,2825,2825,2825,20
|
|
20240425,150100,638262000,2825,2830,2830,2825,168
|
|
20240425,150000,637786570,2830,2830,2830,2830,12
|
|
20240425,145900,637752610,2830,2830,2830,2830,10
|
|
20240425,145800,637724310,2830,2830,2830,2830,8
|
|
20240425,145700,637701670,2845,2845,2845,2845,0
|
|
20240425,145600,637701670,2845,2830,2845,2830,137
|
|
20240425,145500,637312515,2835,2835,2835,2835,80
|
|
20240425,145400,637085715,2835,2845,2845,2835,11
|
|
20240425,145300,637054440,2845,2845,2845,2845,5
|
|
20240425,145200,637040215,2845,2845,2845,2835,233
|
|
20240425,145100,636377350,2835,2845,2845,2835,3
|
|
20240425,145000,636368835,2835,2835,2835,2835,16
|
|
20240425,144900,636323475,2835,2835,2835,2835,16
|
|
20240425,144800,636278115,2840,2845,2845,2840,203
|
|
20240425,144700,635701095,2845,2845,2845,2845,0
|
|
20240425,144600,635701095,2845,2845,2845,2845,0
|
|
20240425,144500,635701095,2845,2840,2845,2840,1002
|
|
20240425,144400,632855405,2840,2840,2840,2840,20
|
|
20240425,144300,632798605,2840,2840,2840,2840,0
|
|
20240425,144200,632798605,2840,2840,2840,2840,500
|
|
20240425,144100,631378605,2840,2840,2840,2840,2
|
|
20240425,144000,631372925,2835,2835,2835,2835,99
|
|
20240425,143900,631092260,2835,2835,2835,2835,2
|
|
20240425,143800,631086590,2835,2835,2835,2835,202
|
|
20240425,143700,630513920,2835,2835,2835,2835,30
|
|
20240425,143600,630428870,2825,2825,2825,2825,0
|
|
20240425,143500,630428870,2825,2825,2825,2825,0
|
|
20240425,143400,630428870,2825,2825,2825,2825,180
|
|
20240425,143300,629920370,2825,2825,2825,2825,6
|
|
20240425,143200,629903420,2825,2825,2825,2825,2
|
|
20240425,143100,629897770,2825,2825,2825,2825,407
|
|
20240425,143000,628747995,2825,2825,2825,2825,74
|
|
20240425,142900,628538945,2825,2825,2825,2825,0
|
|
20240425,142800,628538945,2825,2830,2830,2825,1888
|
|
20240425,142700,623202720,2835,2835,2835,2835,405
|
|
20240425,142600,622054545,2860,2860,2860,2860,0
|
|
20240425,142500,622054545,2860,2860,2860,2860,0
|
|
20240425,142400,622054545,2860,2860,2860,2860,3
|
|
20240425,142300,622045965,2855,2825,2855,2825,3180
|
|
20240425,142200,613013540,2825,2825,2825,2825,1005
|
|
20240425,142100,610174415,2825,2825,2825,2825,0
|
|
20240425,142000,610174415,2825,2825,2825,2825,1001
|
|
20240425,141900,607346590,2825,2825,2825,2825,0
|
|
20240425,141800,607346590,2825,2825,2825,2825,1
|
|
20240425,141700,607343765,2815,2815,2815,2815,0
|
|
20240425,141600,607343765,2815,2815,2815,2815,50
|
|
20240425,141500,607203015,2820,2820,2820,2820,3071
|
|
20240425,141400,598542795,2820,2820,2820,2820,100
|
|
20240425,141300,598260795,2820,2820,2820,2820,0
|
|
20240425,141200,598260795,2820,2825,2830,2820,531
|
|
20240425,141100,596763270,2825,2825,2825,2825,2
|
|
20240425,141000,596757620,2820,2830,2830,2820,2425
|
|
20240425,140900,589916005,2840,2830,2840,2830,483
|
|
20240425,140800,588548890,2830,2845,2845,2830,11522
|
|
20240425,140700,555873245,2845,2845,2845,2845,0
|
|
20240425,140600,555873245,2845,2845,2845,2845,0
|
|
20240425,140500,555873245,2845,2845,2845,2845,35
|
|
20240425,140400,555773670,2850,2850,2850,2850,5
|
|
20240425,140300,555759420,2850,2850,2850,2850,0
|
|
20240425,140200,555759420,2850,2850,2850,2850,0
|
|
20240425,140100,555759420,2850,2850,2850,2850,0
|
|
20240425,140000,555759420,2850,2850,2850,2850,0
|
|
20240425,135900,555759420,2850,2850,2850,2850,5
|
|
20240425,135800,555745170,2850,2850,2850,2850,10
|
|
20240425,135700,555716670,2845,2850,2850,2845,1382
|
|
20240425,135600,551784765,2845,2845,2845,2845,0
|
|
20240425,135500,551784765,2845,2845,2845,2845,18
|
|
20240425,135400,551733555,2845,2845,2845,2845,332
|
|
20240425,135300,550789015,2860,2860,2860,2860,0
|
|
20240425,135200,550789015,2860,2860,2860,2860,0
|
|
20240425,135100,550789015,2860,2860,2860,2860,3
|
|
20240425,135000,550780435,2850,2850,2850,2850,0
|
|
20240425,134900,550780435,2850,2850,2850,2850,0
|
|
20240425,134800,550780435,2850,2850,2850,2850,130
|
|
20240425,134700,550409935,2860,2860,2860,2860,200
|
|
20240425,134600,549837935,2850,2850,2850,2850,6
|
|
20240425,134500,549820835,2850,2850,2850,2850,4
|
|
20240425,134400,549809435,2850,2850,2850,2850,12
|
|
20240425,134300,549775235,2850,2850,2850,2850,8
|
|
20240425,134200,549752435,2850,2850,2850,2850,6
|
|
20240425,134100,549735335,2850,2850,2850,2850,0
|
|
20240425,134000,549735335,2850,2850,2850,2850,0
|
|
20240425,133900,549735335,2850,2850,2850,2850,5
|
|
20240425,133800,549721085,2860,2860,2860,2860,0
|
|
20240425,133700,549721085,2860,2860,2860,2860,0
|
|
20240425,133600,549721085,2860,2860,2860,2860,0
|
|
20240425,133500,549721085,2860,2860,2860,2860,0
|
|
20240425,133400,549721085,2860,2860,2860,2860,69
|
|
20240425,133300,549523745,2860,2860,2860,2860,2
|
|
20240425,133200,549518025,2850,2850,2850,2850,100
|
|
20240425,133100,549233025,2855,2850,2860,2850,344
|
|
20240425,133000,548252450,2850,2850,2850,2850,0
|
|
20240425,132900,548252450,2850,2850,2850,2850,40
|
|
20240425,132800,548138450,2850,2850,2850,2850,0
|
|
20240425,132700,548138450,2850,2850,2850,2850,6
|
|
20240425,132600,548121350,2850,2850,2850,2850,0
|
|
20240425,132500,548121350,2850,2850,2850,2850,0
|
|
20240425,132400,548121350,2850,2850,2850,2850,63
|
|
20240425,132300,547941800,2850,2850,2850,2850,300
|
|
20240425,132200,547086800,2850,2850,2850,2850,0
|
|
20240425,132100,547086800,2850,2850,2850,2850,200
|
|
20240425,132000,546516800,2845,2845,2845,2845,0
|
|
20240425,131900,546516800,2845,2845,2845,2845,0
|
|
20240425,131800,546516800,2845,2845,2845,2845,0
|
|
20240425,131700,546516800,2845,2845,2845,2845,2
|
|
20240425,131600,546511110,2840,2840,2840,2840,0
|
|
20240425,131500,546511110,2840,2850,2850,2840,1221
|
|
20240425,131400,543040105,2855,2855,2855,2855,0
|
|
20240425,131300,543040105,2855,2850,2855,2850,12
|
|
20240425,131200,543005855,2855,2850,2855,2850,14
|
|
20240425,131100,542965905,2850,2850,2850,2850,10
|
|
20240425,131000,542937405,2855,2855,2855,2855,0
|
|
20240425,130900,542937405,2855,2855,2855,2855,0
|
|
20240425,130800,542937405,2855,2855,2855,2855,0
|
|
20240425,130700,542937405,2855,2855,2855,2855,199
|
|
20240425,130600,542369260,2855,2855,2855,2855,0
|
|
20240425,130500,542369260,2855,2855,2855,2855,40
|
|
20240425,130400,542255060,2855,2855,2855,2855,4
|
|
20240425,130300,542243640,2845,2855,2860,2845,1612
|
|
20240425,130200,537647470,2855,2855,2855,2855,0
|
|
20240425,130100,537647470,2855,2855,2855,2855,0
|
|
20240425,130000,537647470,2855,2855,2855,2855,0
|
|
20240425,125900,537647470,2855,2855,2855,2855,4
|
|
20240425,125800,537636050,2850,2855,2855,2850,867
|
|
20240425,125700,535163955,2870,2870,2870,2870,0
|
|
20240425,125600,535163955,2870,2870,2870,2870,0
|
|
20240425,125500,535163955,2870,2870,2870,2870,3
|
|
20240425,125400,535155345,2870,2870,2870,2870,10
|
|
20240425,125300,535126645,2860,2860,2860,2860,0
|
|
20240425,125200,535126645,2860,2860,2860,2860,4
|
|
20240425,125100,535115205,2860,2860,2860,2860,2
|
|
20240425,125000,535109485,2870,2870,2870,2870,48
|
|
20240425,124900,534971725,2870,2870,2870,2870,45
|
|
20240425,124800,534842575,2870,2865,2870,2860,442
|
|
20240425,124700,533578305,2870,2870,2870,2870,10
|
|
20240425,124600,533549605,2875,2875,2875,2875,2
|
|
20240425,124500,533543855,2860,2880,2880,2860,300
|
|
20240425,124400,532683690,2885,2855,2900,2850,12318
|
|
20240425,124300,497312010,2860,2860,2860,2860,103
|
|
20240425,124200,497017430,2855,2855,2855,2855,0
|
|
20240425,124100,497017430,2855,2855,2855,2855,0
|
|
20240425,124000,497017430,2855,2855,2855,2855,400
|
|
20240425,123900,495875430,2860,2860,2860,2860,9
|
|
20240425,123800,495849690,2860,2860,2860,2860,100
|
|
20240425,123700,495563690,2860,2850,2860,2850,215
|
|
20240425,123600,494950930,2860,2860,2860,2860,11
|
|
20240425,123500,494919470,2855,2855,2855,2855,840
|
|
20240425,123400,492521270,2850,2850,2850,2850,0
|
|
20240425,123300,492521270,2850,2850,2850,2850,10
|
|
20240425,123200,492492770,2855,2855,2855,2855,50
|
|
20240425,123100,492350020,2855,2855,2855,2855,182
|
|
20240425,123000,491830410,2855,2855,2855,2855,1
|
|
20240425,122900,491827555,2855,2855,2855,2855,0
|
|
20240425,122800,491827555,2855,2855,2855,2855,0
|
|
20240425,122700,491827555,2855,2855,2855,2855,0
|
|
20240425,122600,491827555,2855,2855,2855,2855,3
|
|
20240425,122500,491818990,2855,2855,2855,2855,0
|
|
20240425,122400,491818990,2855,2855,2855,2855,30
|
|
20240425,122300,491733340,2855,2855,2855,2855,10
|
|
20240425,122200,491704790,2855,2855,2855,2855,0
|
|
20240425,122100,491704790,2855,2855,2855,2855,23
|
|
20240425,122000,491639125,2850,2855,2855,2850,17
|
|
20240425,121900,491590605,2850,2855,2855,2850,150
|
|
20240425,121800,491162605,2855,2850,2855,2850,2
|
|
20240425,121700,491156900,2845,2845,2845,2845,0
|
|
20240425,121600,491156900,2845,2845,2845,2845,1
|
|
20240425,121500,491154055,2845,2845,2845,2845,2
|
|
20240425,121400,491148365,2845,2850,2850,2845,2542
|
|
20240425,121300,483905770,2855,2855,2855,2855,3
|
|
20240425,121200,483897205,2850,2850,2850,2850,0
|
|
20240425,121100,483897205,2850,2850,2850,2850,0
|
|
20240425,121000,483897205,2850,2850,2850,2850,0
|
|
20240425,120900,483897205,2850,2850,2850,2850,2
|
|
20240425,120800,483891505,2850,2850,2850,2850,300
|
|
20240425,120700,483036505,2850,2860,2860,2850,718
|
|
20240425,120600,480990110,2865,2860,2865,2860,170
|
|
20240425,120500,480503905,2860,2860,2860,2860,3
|
|
20240425,120400,480495325,2850,2850,2850,2850,0
|
|
20240425,120300,480495325,2850,2850,2850,2850,0
|
|
20240425,120200,480495325,2850,2860,2860,2850,501
|
|
20240425,120100,479062475,2860,2860,2860,2860,1
|
|
20240425,120000,479059615,2850,2850,2850,2850,600
|
|
20240425,115900,477349615,2850,2860,2860,2850,3
|
|
20240425,115800,477341055,2850,2850,2850,2850,500
|
|
20240425,115700,475916055,2850,2850,2860,2850,618
|
|
20240425,115600,474154485,2860,2855,2860,2855,253
|
|
20240425,115500,473432165,2855,2855,2855,2855,14
|
|
20240425,115400,473392195,2855,2855,2855,2855,1
|
|
20240425,115300,473389340,2850,2850,2850,2850,138
|
|
20240425,115200,472996040,2845,2850,2850,2845,258
|
|
20240425,115100,472261200,2855,2845,2855,2845,159
|
|
20240425,115000,471808085,2855,2850,2855,2850,15
|
|
20240425,114900,471765325,2850,2850,2850,2850,7
|
|
20240425,114800,471745375,2855,2855,2855,2855,3
|
|
20240425,114700,471736810,2850,2850,2850,2850,205
|
|
20240425,114600,471152560,2860,2860,2860,2860,9
|
|
20240425,114500,471126820,2860,2850,2860,2850,157
|
|
20240425,114400,470678520,2845,2840,2845,2840,55
|
|
20240425,114300,470522145,2845,2845,2845,2845,0
|
|
20240425,114200,470522145,2845,2840,2845,2840,12
|
|
20240425,114100,470488015,2840,2840,2840,2840,399
|
|
20240425,114000,469354855,2840,2840,2840,2840,1
|
|
20240425,113900,469352015,2835,2835,2835,2835,0
|
|
20240425,113800,469352015,2835,2835,2835,2835,0
|
|
20240425,113700,469352015,2835,2835,2835,2835,300
|
|
20240425,113600,468501515,2830,2835,2835,2830,1419
|
|
20240425,113500,464485610,2840,2840,2840,2840,311
|
|
20240425,113400,463602370,2840,2840,2840,2840,100
|
|
20240425,113300,463318370,2840,2840,2840,2840,0
|
|
20240425,113200,463318370,2840,2840,2840,2840,0
|
|
20240425,113100,463318370,2840,2840,2840,2840,2
|
|
20240425,113000,463312690,2840,2840,2840,2840,0
|
|
20240425,112900,463312690,2840,2830,2840,2825,148
|
|
20240425,112800,462893315,2825,2830,2830,2825,697
|
|
20240425,112700,460923715,2825,2825,2825,2825,0
|
|
20240425,112600,460923715,2825,2840,2840,2825,1202
|
|
20240425,112500,457527565,2830,2830,2830,2830,0
|
|
20240425,112400,457527565,2830,2830,2830,2830,877
|
|
20240425,112300,455045655,2830,2830,2830,2830,640
|
|
20240425,112200,453234455,2830,2830,2830,2825,800
|
|
20240425,112100,450971455,2830,2830,2830,2830,300
|
|
20240425,112000,450122455,2840,2840,2840,2840,1
|
|
20240425,111900,450119615,2830,2830,2830,2830,0
|
|
20240425,111800,450119615,2830,2830,2830,2830,0
|
|
20240425,111700,450119615,2830,2840,2840,2830,4036
|
|
20240425,111600,438691450,2835,2840,2840,2835,109
|
|
20240425,111500,438382340,2835,2860,2860,2835,5648
|
|
20240425,111400,422340995,2850,2850,2850,2850,0
|
|
20240425,111300,422340995,2850,2850,2850,2850,500
|
|
20240425,111200,420915995,2860,2860,2860,2860,0
|
|
20240425,111100,420915995,2860,2860,2860,2860,0
|
|
20240425,111000,420915995,2860,2855,2860,2855,16
|
|
20240425,110900,420870310,2850,2850,2850,2850,0
|
|
20240425,110800,420870310,2850,2850,2850,2850,0
|
|
20240425,110700,420870310,2850,2850,2850,2850,0
|
|
20240425,110600,420870310,2850,2850,2850,2850,99
|
|
20240425,110500,420588160,2850,2850,2850,2850,2
|
|
20240425,110400,420582460,2850,2850,2850,2835,2789
|
|
20240425,110300,412655510,2855,2855,2855,2855,0
|
|
20240425,110200,412655510,2855,2855,2855,2855,1
|
|
20240425,110100,412652655,2855,2855,2855,2855,94
|
|
20240425,110000,412384285,2860,2855,2860,2855,11
|
|
20240425,105900,412352875,2855,2855,2855,2855,348
|
|
20240425,105800,411359335,2855,2850,2855,2850,1019
|
|
20240425,105700,408455160,2855,2855,2855,2855,1
|
|
20240425,105600,408452305,2850,2855,2855,2850,305
|
|
20240425,105500,407583045,2855,2855,2860,2855,352
|
|
20240425,105400,406578075,2855,2855,2855,2855,3
|
|
20240425,105300,406569510,2850,2860,2860,2850,2677
|
|
20240425,105200,398939345,2860,2860,2860,2860,2
|
|
20240425,105100,398933625,2860,2860,2860,2860,68
|
|
20240425,105000,398739145,2860,2860,2860,2855,380
|
|
20240425,104900,397654230,2860,2860,2860,2860,7
|
|
20240425,104800,397634210,2860,2860,2860,2860,11
|
|
20240425,104700,397602750,2860,2865,2865,2860,369
|
|
20240425,104600,396547395,2865,2860,2865,2860,57
|
|
20240425,104500,396384250,2865,2865,2865,2865,75
|
|
20240425,104400,396169375,2865,2875,2875,2865,593
|
|
20240425,104300,394470360,2875,2875,2875,2875,0
|
|
20240425,104200,394470360,2875,2875,2875,2875,9
|
|
20240425,104100,394444485,2875,2875,2875,2875,0
|
|
20240425,104000,394444485,2875,2875,2875,2875,0
|
|
20240425,103900,394444485,2875,2875,2875,2875,108
|
|
20240425,103800,394133985,2875,2870,2875,2870,723
|
|
20240425,103700,392058920,2870,2875,2875,2870,20
|
|
20240425,103600,392001485,2875,2875,2875,2875,43
|
|
20240425,103500,391877860,2875,2865,2875,2865,4265
|
|
20240425,103400,379639215,2865,2860,2865,2860,399
|
|
20240425,103300,378498040,2860,2860,2860,2860,0
|
|
20240425,103200,378498040,2860,2860,2860,2860,100
|
|
20240425,103100,378212040,2860,2860,2860,2860,6
|
|
20240425,103000,378194880,2860,2860,2860,2860,5
|
|
20240425,102900,378180580,2860,2860,2860,2860,9
|
|
20240425,102800,378154840,2860,2860,2860,2860,18
|
|
20240425,102700,378103360,2860,2870,2870,2855,2023
|
|
20240425,102600,372327230,2870,2870,2870,2870,2
|
|
20240425,102500,372321490,2870,2870,2870,2860,7
|
|
20240425,102400,372301410,2870,2860,2870,2855,1713
|
|
20240425,102300,367410390,2870,2870,2870,2870,12
|
|
20240425,102200,367375950,2870,2870,2870,2870,14
|
|
20240425,102100,367335770,2870,2870,2870,2870,5
|
|
20240425,102000,367321420,2870,2870,2870,2870,1
|
|
20240425,101900,367318550,2870,2870,2870,2870,0
|
|
20240425,101800,367318550,2870,2870,2870,2870,1
|
|
20240425,101700,367315680,2870,2870,2870,2870,0
|
|
20240425,101600,367315680,2870,2870,2870,2870,2
|
|
20240425,101500,367309940,2870,2865,2870,2865,17
|
|
20240425,101400,367261225,2870,2870,2870,2870,14
|
|
20240425,101300,367221045,2870,2870,2870,2870,9
|
|
20240425,101200,367195215,2870,2870,2870,2870,8
|
|
20240425,101100,367172255,2870,2870,2870,2870,1
|
|
20240425,101000,367169385,2870,2865,2870,2855,938
|
|
20240425,100900,364487010,2870,2870,2870,2860,671
|
|
20240425,100800,362567930,2870,2870,2870,2870,100
|
|
20240425,100700,362280930,2870,2870,2870,2870,0
|
|
20240425,100600,362280930,2870,2870,2870,2870,0
|
|
20240425,100500,362280930,2870,2870,2870,2870,18
|
|
20240425,100400,362229270,2870,2870,2870,2870,11
|
|
20240425,100300,362197700,2870,2870,2870,2865,25
|
|
20240425,100200,362126045,2870,2870,2870,2870,2
|
|
20240425,100100,362120305,2870,2855,2870,2855,210
|
|
20240425,100000,361520560,2870,2870,2870,2855,763
|
|
20240425,095900,359337950,2870,2865,2870,2865,405
|
|
20240425,095800,358177440,2865,2860,2865,2855,2402
|
|
20240425,095700,351317420,2865,2865,2865,2865,0
|
|
20240425,095600,351317420,2865,2865,2865,2865,11
|
|
20240425,095500,351285905,2865,2860,2865,2860,120
|
|
20240425,095400,350942700,2860,2860,2860,2860,4
|
|
20240425,095300,350931260,2860,2865,2865,2860,4
|
|
20240425,095200,350919815,2850,2860,2860,2850,1733
|
|
20240425,095100,345980020,2865,2865,2865,2865,0
|
|
20240425,095000,345980020,2865,2865,2865,2865,1
|
|
20240425,094900,345977155,2865,2865,2865,2865,0
|
|
20240425,094800,345977155,2865,2865,2865,2865,0
|
|
20240425,094700,345977155,2865,2860,2865,2860,366
|
|
20240425,094600,344929675,2870,2870,2870,2860,27
|
|
20240425,094500,344852425,2870,2870,2870,2870,11
|
|
20240425,094400,344820855,2870,2870,2870,2870,7
|
|
20240425,094300,344800765,2850,2870,2870,2850,7
|
|
20240425,094200,344780725,2870,2870,2870,2850,414
|
|
20240425,094100,343600565,2870,2870,2870,2850,9
|
|
20240425,094000,343574775,2850,2870,2870,2850,3
|
|
20240425,093900,343566185,2870,2870,2870,2870,4
|
|
20240425,093800,343554705,2870,2865,2870,2845,34
|
|
20240425,093700,343457690,2865,2865,2865,2845,102
|
|
20240425,093600,343167460,2865,2850,2865,2850,1036
|
|
20240425,093500,340214830,2850,2850,2850,2850,100
|
|
20240425,093400,339929830,2865,2845,2865,2840,307
|
|
20240425,093300,339054595,2860,2855,2860,2855,2250
|
|
20240425,093200,332621725,2855,2850,2855,2845,3301
|
|
20240425,093100,323230360,2850,2860,2860,2850,2128
|
|
20240425,093000,317161895,2855,2865,2865,2855,1222
|
|
20240425,092900,313671625,2865,2865,2865,2865,70
|
|
20240425,092800,313471075,2870,2865,2870,2865,336
|
|
20240425,092700,312508430,2865,2870,2870,2865,698
|
|
20240425,092600,310508370,2870,2870,2870,2870,242
|
|
20240425,092500,309813830,2870,2870,2870,2870,80
|
|
20240425,092400,309584230,2870,2870,2870,2870,0
|
|
20240425,092300,309584230,2870,2870,2870,2870,139
|
|
20240425,092200,309185300,2870,2870,2870,2870,161
|
|
20240425,092100,308723230,2865,2870,2870,2865,756
|
|
20240425,092000,306555790,2865,2865,2865,2865,760
|
|
20240425,091900,304378390,2870,2850,2870,2850,2366
|
|
20240425,091800,297596760,2865,2865,2865,2865,10
|
|
20240425,091700,297568110,2850,2855,2855,2850,2
|
|
20240425,091600,297562405,2845,2845,2850,2845,764
|
|
20240425,091500,295388780,2845,2850,2850,2845,2413
|
|
20240425,091400,288515400,2850,2850,2870,2850,1341
|
|
20240425,091300,284686855,2850,2855,2855,2850,544
|
|
20240425,091200,283135735,2850,2860,2860,2850,429
|
|
20240425,091100,281912420,2855,2860,2860,2855,508
|
|
20240425,091000,280462070,2860,2865,2870,2860,591
|
|
20240425,090900,278771540,2865,2890,2890,2865,749
|
|
20240425,090800,276621455,2890,2885,2890,2885,501
|
|
20240425,090700,275174815,2885,2890,2890,2885,568
|
|
20240425,090600,273535995,2875,2875,2890,2860,1603
|
|
20240425,090500,268927145,2870,2860,2870,2860,270
|
|
20240425,090400,268152415,2865,2875,2875,2845,9768
|
|
20240425,090300,240141445,2785,2785,2785,2785,0
|
|
20240425,090200,240141445,2785,2785,2785,2785,0
|
|
20240425,090100,240141445,2785,2925,2925,2785,19793
|
|
20240425,090000,183636630,2925,3090,3090,2895,60431
|