612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,190900,3801709050,5120,5120,5120,5120,10180
|
|
20240425,190800,3801709050,5120,5120,5120,5120,0
|
|
20240425,190700,3801709050,5120,5120,5120,5120,0
|
|
20240425,190600,3801709050,5120,5120,5120,5120,0
|
|
20240425,190500,3801709050,5120,5120,5120,5120,0
|
|
20240425,190400,3801709050,5120,5120,5120,5120,0
|
|
20240425,190300,3801709050,5120,5120,5120,5120,0
|
|
20240425,190200,3801709050,5120,5120,5120,5120,0
|
|
20240425,190100,3801709050,5120,5120,5120,5120,0
|
|
20240425,190000,3801709050,5120,5120,5120,5120,0
|
|
20240425,185900,3801709050,5120,5120,5120,5120,0
|
|
20240425,185800,3801709050,5120,5120,5120,5120,0
|
|
20240425,185700,3801709050,5120,5120,5120,5120,0
|
|
20240425,185600,3801709050,5120,5120,5120,5120,0
|
|
20240425,185500,3801709050,5120,5120,5120,5120,0
|
|
20240425,185400,3801709050,5120,5120,5120,5120,0
|
|
20240425,185300,3801709050,5120,5120,5120,5120,0
|
|
20240425,185200,3801709050,5120,5120,5120,5120,0
|
|
20240425,185100,3801709050,5120,5120,5120,5120,0
|
|
20240425,185000,3801709050,5120,5120,5120,5120,0
|
|
20240425,184900,3801709050,5120,5120,5120,5120,0
|
|
20240425,184800,3801709050,5120,5120,5120,5120,0
|
|
20240425,184700,3801709050,5120,5120,5120,5120,0
|
|
20240425,184600,3801709050,5120,5120,5120,5120,0
|
|
20240425,184500,3801709050,5120,5120,5120,5120,0
|
|
20240425,184400,3801709050,5120,5120,5120,5120,0
|
|
20240425,184300,3801709050,5120,5120,5120,5120,0
|
|
20240425,184200,3801709050,5120,5120,5120,5120,0
|
|
20240425,184100,3801709050,5120,5120,5120,5120,0
|
|
20240425,184000,3801709050,5120,5120,5120,5120,0
|
|
20240425,183900,3801709050,5120,5120,5120,5120,10180
|
|
20240425,183800,3801709050,5120,5120,5120,5120,0
|
|
20240425,183700,3801709050,5120,5120,5120,5120,0
|
|
20240425,183600,3801709050,5120,5120,5120,5120,0
|
|
20240425,183500,3801709050,5120,5120,5120,5120,0
|
|
20240425,183400,3801709050,5120,5120,5120,5120,0
|
|
20240425,183300,3801709050,5120,5120,5120,5120,0
|
|
20240425,183200,3801709050,5120,5120,5120,5120,0
|
|
20240425,183100,3801709050,5120,5120,5120,5120,0
|
|
20240425,183000,3801709050,5120,5120,5120,5120,0
|
|
20240425,182900,3801709050,5120,5120,5120,5120,0
|
|
20240425,182800,3801709050,5120,5120,5120,5120,0
|
|
20240425,182700,3801709050,5120,5120,5120,5120,0
|
|
20240425,182600,3801709050,5120,5120,5120,5120,0
|
|
20240425,182500,3801709050,5120,5120,5120,5120,0
|
|
20240425,182400,3801709050,5120,5120,5120,5120,0
|
|
20240425,182300,3801709050,5120,5120,5120,5120,0
|
|
20240425,182200,3801709050,5120,5120,5120,5120,0
|
|
20240425,182100,3801709050,5120,5120,5120,5120,0
|
|
20240425,182000,3801709050,5120,5120,5120,5120,0
|
|
20240425,181900,3801709050,5120,5120,5120,5120,0
|
|
20240425,181800,3801709050,5120,5120,5120,5120,0
|
|
20240425,181700,3801709050,5120,5120,5120,5120,0
|
|
20240425,181600,3801709050,5120,5120,5120,5120,0
|
|
20240425,181500,3801709050,5120,5120,5120,5120,0
|
|
20240425,181400,3801709050,5120,5120,5120,5120,0
|
|
20240425,181300,3801709050,5120,5120,5120,5120,0
|
|
20240425,181200,3801709050,5120,5120,5120,5120,0
|
|
20240425,181100,3801709050,5120,5120,5120,5120,0
|
|
20240425,181000,3801709050,5120,5120,5120,5120,0
|
|
20240425,180900,3801709050,5120,5120,5120,5120,10180
|
|
20240425,180800,3801709050,5120,5120,5120,5120,0
|
|
20240425,180700,3801709050,5120,5120,5120,5120,0
|
|
20240425,180600,3801709050,5120,5120,5120,5120,0
|
|
20240425,180500,3801709050,5120,5120,5120,5120,0
|
|
20240425,180400,3801709050,5120,5120,5120,5120,0
|
|
20240425,180300,3801709050,5120,5120,5120,5120,0
|
|
20240425,180200,3801709050,5120,5120,5120,5120,0
|
|
20240425,180100,3801709050,5120,5120,5120,5120,0
|
|
20240425,180000,3801709050,5120,5120,5120,5120,0
|
|
20240425,175900,3801709050,5120,5120,5120,5120,0
|
|
20240425,175800,3801709050,5120,5120,5120,5120,0
|
|
20240425,175700,3801709050,5120,5120,5120,5120,0
|
|
20240425,175600,3801709050,5120,5120,5120,5120,0
|
|
20240425,175500,3801709050,5120,5120,5120,5120,0
|
|
20240425,175400,3801709050,5120,5120,5120,5120,0
|
|
20240425,175300,3801709050,5120,5120,5120,5120,0
|
|
20240425,175200,3801709050,5120,5120,5120,5120,0
|
|
20240425,175100,3801709050,5120,5120,5120,5120,0
|
|
20240425,175000,3801709050,5120,5120,5120,5120,0
|
|
20240425,174900,3801709050,5120,5120,5120,5120,0
|
|
20240425,174800,3801709050,5120,5120,5120,5120,0
|
|
20240425,174700,3801709050,5120,5120,5120,5120,0
|
|
20240425,174600,3801709050,5120,5120,5120,5120,0
|
|
20240425,174500,3801709050,5120,5120,5120,5120,0
|
|
20240425,174400,3801709050,5120,5120,5120,5120,0
|
|
20240425,174300,3801709050,5120,5120,5120,5120,0
|
|
20240425,174200,3801709050,5120,5120,5120,5120,0
|
|
20240425,174100,3801709050,5120,5120,5120,5120,0
|
|
20240425,174000,3801709050,5120,5120,5120,5120,0
|
|
20240425,173900,3801709050,5120,5120,5120,5120,10180
|
|
20240425,173800,3801709050,5120,5120,5120,5120,0
|
|
20240425,173700,3801709050,5120,5120,5120,5120,0
|
|
20240425,173600,3801709050,5120,5120,5120,5120,0
|
|
20240425,173500,3801709050,5120,5120,5120,5120,0
|
|
20240425,173400,3801709050,5120,5120,5120,5120,0
|
|
20240425,173300,3801709050,5120,5120,5120,5120,0
|
|
20240425,173200,3801709050,5120,5120,5120,5120,0
|
|
20240425,173100,3801709050,5120,5120,5120,5120,0
|
|
20240425,173000,3801709050,5120,5120,5120,5120,0
|
|
20240425,172900,3801709050,5120,5120,5120,5120,0
|
|
20240425,172800,3801709050,5120,5120,5120,5120,0
|
|
20240425,172700,3801709050,5120,5120,5120,5120,0
|
|
20240425,172600,3801709050,5120,5120,5120,5120,0
|
|
20240425,172500,3801709050,5120,5120,5120,5120,0
|
|
20240425,172400,3801709050,5120,5120,5120,5120,0
|
|
20240425,172300,3801709050,5120,5120,5120,5120,0
|
|
20240425,172200,3801709050,5120,5120,5120,5120,0
|
|
20240425,172100,3801709050,5120,5120,5120,5120,0
|
|
20240425,172000,3801709050,5120,5120,5120,5120,0
|
|
20240425,171900,3801709050,5120,5120,5120,5120,0
|
|
20240425,171800,3801709050,5120,5120,5120,5120,0
|
|
20240425,171700,3801709050,5120,5120,5120,5120,0
|
|
20240425,171600,3801709050,5120,5120,5120,5120,0
|
|
20240425,171500,3801709050,5120,5120,5120,5120,0
|
|
20240425,171400,3801709050,5120,5120,5120,5120,0
|
|
20240425,171300,3801709050,5120,5120,5120,5120,0
|
|
20240425,171200,3801709050,5120,5120,5120,5120,0
|
|
20240425,171100,3801709050,5120,5120,5120,5120,0
|
|
20240425,171000,3801709050,5120,5120,5120,5120,0
|
|
20240425,170900,3801709050,5120,5120,5120,5120,10180
|
|
20240425,170800,3801709050,5120,5120,5120,5120,0
|
|
20240425,170700,3801709050,5120,5120,5120,5120,0
|
|
20240425,170600,3801709050,5120,5120,5120,5120,0
|
|
20240425,170500,3801709050,5120,5120,5120,5120,0
|
|
20240425,170400,3801709050,5120,5120,5120,5120,0
|
|
20240425,170300,3801709050,5120,5120,5120,5120,0
|
|
20240425,170200,3801709050,5120,5120,5120,5120,0
|
|
20240425,170100,3801709050,5120,5120,5120,5120,0
|
|
20240425,170000,3801709050,5120,5120,5120,5120,0
|
|
20240425,165900,3801709050,5120,5120,5120,5120,0
|
|
20240425,165800,3801709050,5120,5120,5120,5120,0
|
|
20240425,165700,3801709050,5120,5120,5120,5120,0
|
|
20240425,165600,3801709050,5120,5120,5120,5120,0
|
|
20240425,165500,3801709050,5120,5120,5120,5120,0
|
|
20240425,165400,3801709050,5120,5120,5120,5120,0
|
|
20240425,165300,3801709050,5120,5120,5120,5120,0
|
|
20240425,165200,3801709050,5120,5120,5120,5120,0
|
|
20240425,165100,3801709050,5120,5120,5120,5120,0
|
|
20240425,165000,3801709050,5120,5120,5120,5120,0
|
|
20240425,164900,3801709050,5120,5120,5120,5120,0
|
|
20240425,164800,3801709050,5120,5120,5120,5120,0
|
|
20240425,164700,3801709050,5120,5120,5120,5120,0
|
|
20240425,164600,3801709050,5120,5120,5120,5120,0
|
|
20240425,164500,3801709050,5120,5120,5120,5120,0
|
|
20240425,164400,3801709050,5120,5120,5120,5120,0
|
|
20240425,164300,3801709050,5120,5120,5120,5120,0
|
|
20240425,164200,3801709050,5120,5120,5120,5120,0
|
|
20240425,164100,3801709050,5120,5120,5120,5120,0
|
|
20240425,164000,3801709050,5120,5120,5120,5120,0
|
|
20240425,163900,3801709050,5120,5120,5120,5120,10180
|
|
20240425,163800,3801709050,5120,5120,5120,5120,0
|
|
20240425,163700,3801709050,5120,5120,5120,5120,0
|
|
20240425,163600,3801709050,5120,5120,5120,5120,0
|
|
20240425,163500,3801709050,5120,5120,5120,5120,0
|
|
20240425,163400,3801709050,5120,5120,5120,5120,0
|
|
20240425,163300,3801709050,5120,5120,5120,5120,0
|
|
20240425,163200,3801709050,5120,5120,5120,5120,0
|
|
20240425,163100,3801709050,5120,5120,5120,5120,0
|
|
20240425,163000,3801709050,5120,5120,5120,5120,0
|
|
20240425,162900,3801709050,5120,5120,5120,5120,0
|
|
20240425,162800,3801709050,5120,5120,5120,5120,0
|
|
20240425,162700,3801709050,5120,5120,5120,5120,0
|
|
20240425,162600,3801709050,5120,5120,5120,5120,0
|
|
20240425,162500,3801709050,5120,5120,5120,5120,0
|
|
20240425,162400,3801709050,5120,5120,5120,5120,0
|
|
20240425,162300,3801709050,5120,5120,5120,5120,0
|
|
20240425,162200,3801709050,5120,5120,5120,5120,0
|
|
20240425,162100,3801709050,5120,5120,5120,5120,0
|
|
20240425,162000,3801709050,5120,5120,5120,5120,0
|
|
20240425,161900,3801709050,5120,5120,5120,5120,0
|
|
20240425,161800,3801709050,5120,5120,5120,5120,0
|
|
20240425,161700,3801709050,5120,5120,5120,5120,0
|
|
20240425,161600,3801709050,5120,5120,5120,5120,0
|
|
20240425,161500,3801709050,5120,5120,5120,5120,0
|
|
20240425,161400,3801709050,5120,5120,5120,5120,0
|
|
20240425,161300,3801709050,5120,5120,5120,5120,0
|
|
20240425,161200,3801709050,5120,5120,5120,5120,0
|
|
20240425,161100,3801709050,5120,5120,5120,5120,0
|
|
20240425,161000,3801709050,5120,5120,5120,5120,0
|
|
20240425,160900,3801709050,5120,5120,5120,5120,10180
|
|
20240425,160800,3801709050,5120,5120,5120,5120,0
|
|
20240425,160700,3801709050,5120,5120,5120,5120,0
|
|
20240425,160600,3801709050,5120,5120,5120,5120,0
|
|
20240425,160500,3801709050,5120,5120,5120,5120,0
|
|
20240425,160400,3801709050,5120,5120,5120,5120,0
|
|
20240425,160300,3801709050,5120,5120,5120,5120,0
|
|
20240425,160200,3801709050,5120,5120,5120,5120,0
|
|
20240425,160100,3801709050,5120,5120,5120,5120,0
|
|
20240425,160000,3801709050,5120,5120,5120,5120,0
|
|
20240425,155900,3801709050,5120,5120,5120,5120,0
|
|
20240425,155800,3801709050,5120,5120,5120,5120,0
|
|
20240425,155700,3801709050,5120,5120,5120,5120,0
|
|
20240425,155600,3801709050,5120,5120,5120,5120,0
|
|
20240425,155500,3801709050,5120,5120,5120,5120,0
|
|
20240425,155400,3801709050,5120,5120,5120,5120,0
|
|
20240425,155300,3801709050,5120,5120,5120,5120,0
|
|
20240425,155200,3801709050,5120,5120,5120,5120,0
|
|
20240425,155100,3801709050,5120,5120,5120,5120,0
|
|
20240425,155000,3801709050,5120,5120,5120,5120,0
|
|
20240425,154900,3801709050,5120,5120,5120,5120,0
|
|
20240425,154800,3801709050,5120,5120,5120,5120,0
|
|
20240425,154700,3801709050,5120,5120,5120,5120,0
|
|
20240425,154600,3801709050,5120,5120,5120,5120,0
|
|
20240425,154500,3801709050,5120,5120,5120,5120,0
|
|
20240425,154400,3801709050,5120,5120,5120,5120,0
|
|
20240425,154300,3801709050,5120,5120,5120,5120,0
|
|
20240425,154200,3801709050,5120,5120,5120,5120,0
|
|
20240425,154100,3801709050,5120,5120,5120,5120,0
|
|
20240425,154000,3801709050,5120,5120,5120,5120,0
|
|
20240425,153900,3801709050,5120,5120,5120,5120,10180
|
|
20240425,153800,3801709050,5120,5120,5120,5120,0
|
|
20240425,153700,3801709050,5120,5120,5120,5120,0
|
|
20240425,153600,3801709050,5120,5120,5120,5120,0
|
|
20240425,153500,3801709050,5120,5120,5120,5120,0
|
|
20240425,153400,3801709050,5120,5120,5120,5120,0
|
|
20240425,153300,3801709050,5120,5120,5120,5120,0
|
|
20240425,153200,3801709050,5120,5120,5120,5120,0
|
|
20240425,153100,3801709050,5120,5120,5120,5120,0
|
|
20240425,153000,3801709050,5120,5120,5120,5120,10180
|
|
20240425,152900,3749587450,5120,5120,5120,5120,0
|
|
20240425,152800,3749587450,5120,5120,5120,5120,0
|
|
20240425,152700,3749587450,5120,5120,5120,5120,0
|
|
20240425,152600,3749587450,5120,5120,5120,5120,0
|
|
20240425,152500,3749587450,5120,5120,5120,5120,0
|
|
20240425,152400,3749587450,5120,5120,5120,5120,0
|
|
20240425,152300,3749587450,5120,5120,5120,5120,0
|
|
20240425,152200,3749587450,5120,5120,5120,5120,0
|
|
20240425,152100,3749587450,5120,5120,5120,5120,0
|
|
20240425,152000,3749587450,5120,5120,5120,5120,0
|
|
20240425,151900,3749587450,5120,5080,5120,5060,9045
|
|
20240425,151800,3703580760,5080,5080,5080,5060,1836
|
|
20240425,151700,3694283370,5080,5080,5080,5060,2130
|
|
20240425,151600,3683502310,5080,5090,5090,5060,2100
|
|
20240425,151500,3672870070,5090,5080,5090,5060,626
|
|
20240425,151400,3669691230,5080,5080,5080,5060,1517
|
|
20240425,151300,3661999880,5080,5080,5080,5070,1509
|
|
20240425,151200,3654349200,5080,5080,5080,5060,1657
|
|
20240425,151100,3645959960,5080,5070,5080,5060,1205
|
|
20240425,151000,3639854250,5070,5100,5100,5060,9135
|
|
20240425,150900,3593543460,5100,5100,5100,5100,0
|
|
20240425,150800,3593543460,5100,5090,5100,5090,242
|
|
20240425,150700,3592309270,5090,5080,5090,5080,2307
|
|
20240425,150600,3580580810,5090,5090,5090,5080,4181
|
|
20240425,150500,3559340540,5090,5100,5100,5080,1085
|
|
20240425,150400,3553818340,5100,5090,5100,5090,1219
|
|
20240425,150300,3547612820,5100,5110,5110,5100,461
|
|
20240425,150200,3545261710,5120,5110,5120,5090,2707
|
|
20240425,150100,3531445000,5120,5120,5120,5110,107
|
|
20240425,150000,3530898160,5110,5120,5120,5110,1120
|
|
20240425,145900,3525169800,5120,5110,5120,5110,178
|
|
20240425,145800,3524260070,5110,5110,5120,5100,1800
|
|
20240425,145700,3515062150,5110,5100,5110,5100,907
|
|
20240425,145600,3510434440,5100,5090,5100,5080,1123
|
|
20240425,145500,3504718370,5090,5090,5090,5090,2
|
|
20240425,145400,3504708190,5090,5100,5100,5090,1947
|
|
20240425,145300,3494789120,5110,5090,5110,5090,641
|
|
20240425,145200,3491522350,5100,5100,5110,5100,1350
|
|
20240425,145100,3484637150,5100,5100,5100,5100,100
|
|
20240425,145000,3484127150,5100,5110,5110,5100,349
|
|
20240425,144900,3482345380,5110,5100,5110,5100,582
|
|
20240425,144800,3479377080,5100,5100,5100,5100,82
|
|
20240425,144700,3478958880,5100,5090,5100,5080,961
|
|
20240425,144600,3474068400,5090,5090,5090,5090,282
|
|
20240425,144500,3472633020,5090,5090,5090,5080,112
|
|
20240425,144400,3472062950,5090,5090,5090,5090,361
|
|
20240425,144300,3470225460,5090,5090,5090,5090,120
|
|
20240425,144200,3469614660,5090,5090,5090,5090,568
|
|
20240425,144100,3466723540,5100,5100,5100,5090,990
|
|
20240425,144000,3461679540,5110,5110,5110,5100,613
|
|
20240425,143900,3458552440,5110,5100,5110,5090,648
|
|
20240425,143800,3455248410,5100,5090,5100,5090,2
|
|
20240425,143700,3455238220,5090,5090,5090,5090,590
|
|
20240425,143600,3452235120,5090,5080,5090,5080,62
|
|
20240425,143500,3451919560,5080,5070,5080,5070,1589
|
|
20240425,143400,3443849520,5070,5070,5070,5070,11
|
|
20240425,143300,3443793750,5070,5070,5070,5070,67
|
|
20240425,143200,3443454060,5070,5070,5070,5070,2208
|
|
20240425,143100,3432259500,5070,5070,5070,5070,32
|
|
20240425,143000,3432097260,5060,5070,5070,5060,309
|
|
20240425,142900,3430533630,5060,5060,5060,5060,20
|
|
20240425,142800,3430432430,5060,5060,5070,5060,1030
|
|
20240425,142700,3425220330,5070,5060,5070,5060,66
|
|
20240425,142600,3424886310,5050,5060,5070,5050,6009
|
|
20240425,142500,3394535880,5060,5060,5070,5060,1504
|
|
20240425,142400,3386921210,5060,5070,5080,5060,161
|
|
20240425,142300,3386103930,5060,5080,5080,5060,3
|
|
20240425,142200,3386088710,5080,5060,5080,5060,77
|
|
20240425,142100,3385699050,5060,5080,5080,5060,3811
|
|
20240425,142000,3366399260,5080,5080,5080,5070,201
|
|
20240425,141900,3365378690,5080,5080,5080,5080,1
|
|
20240425,141800,3365373610,5080,5080,5080,5080,5
|
|
20240425,141700,3365348210,5060,5070,5070,5060,300
|
|
20240425,141600,3363829210,5070,5080,5080,5060,1366
|
|
20240425,141500,3356914200,5060,5070,5070,5060,94
|
|
20240425,141400,3356438510,5070,5070,5070,5060,451
|
|
20240425,141300,3354152640,5070,5060,5070,5060,1020
|
|
20240425,141200,3348986240,5080,5080,5080,5060,635
|
|
20240425,141100,3345772720,5070,5070,5070,5070,2782
|
|
20240425,141000,3331667980,5070,5070,5070,5070,662
|
|
20240425,140900,3328311640,5070,5080,5080,5070,40
|
|
20240425,140800,3328108800,5080,5070,5080,5070,7
|
|
20240425,140700,3328073290,5070,5080,5080,5070,1381
|
|
20240425,140600,3321071610,5070,5070,5070,5070,30
|
|
20240425,140500,3320919510,5070,5070,5070,5070,2251
|
|
20240425,140400,3309506940,5070,5070,5090,5070,3819
|
|
20240425,140300,3290144510,5070,5080,5090,5070,1645
|
|
20240425,140200,3281787230,5080,5080,5080,5080,1012
|
|
20240425,140100,3276646270,5070,5070,5080,5070,268
|
|
20240425,140000,3275285010,5080,5080,5080,5070,458
|
|
20240425,135900,3272958880,5080,5080,5080,5080,273
|
|
20240425,135800,3271572040,5080,5070,5080,5070,605
|
|
20240425,135700,3268504670,5070,5070,5070,5070,90
|
|
20240425,135600,3268048370,5080,5080,5080,5080,12
|
|
20240425,135500,3267987410,5070,5070,5070,5070,220
|
|
20240425,135400,3266872010,5070,5090,5090,5070,676
|
|
20240425,135300,3263442710,5070,5070,5070,5070,4166
|
|
20240425,135200,3242321090,5070,5070,5070,5070,2748
|
|
20240425,135100,3228388730,5070,5090,5090,5070,6797
|
|
20240425,135000,3193860040,5080,5080,5090,5080,1020
|
|
20240425,134900,3188673440,5090,5090,5090,5090,1312
|
|
20240425,134800,3181995360,5090,5110,5110,5090,1543
|
|
20240425,134700,3174126300,5120,5100,5120,5100,101
|
|
20240425,134600,3173611160,5100,5120,5120,5100,103
|
|
20240425,134500,3173085800,5120,5110,5120,5110,32
|
|
20240425,134400,3172922250,5100,5100,5100,5100,0
|
|
20240425,134300,3172922250,5100,5120,5120,5100,124
|
|
20240425,134200,3172289580,5130,5130,5130,5130,0
|
|
20240425,134100,3172289580,5130,5130,5130,5130,297
|
|
20240425,134000,3170765970,5130,5110,5130,5110,214
|
|
20240425,133900,3169669050,5100,5100,5110,5100,29
|
|
20240425,133800,3169521140,5130,5130,5130,5130,0
|
|
20240425,133700,3169521140,5130,5100,5130,5100,800
|
|
20240425,133600,3165428870,5090,5090,5090,5090,1895
|
|
20240425,133500,3155783320,5090,5090,5090,5090,285
|
|
20240425,133400,3154332670,5100,5090,5100,5090,151
|
|
20240425,133300,3153564070,5090,5090,5090,5090,74
|
|
20240425,133200,3153187410,5090,5090,5090,5090,57
|
|
20240425,133100,3152897280,5090,5090,5090,5080,1094
|
|
20240425,133000,3147339260,5100,5090,5100,5090,38
|
|
20240425,132900,3147145810,5100,5100,5100,5080,21
|
|
20240425,132800,3147038730,5080,5080,5080,5080,100
|
|
20240425,132700,3146530730,5090,5090,5100,5090,126
|
|
20240425,132600,3145889200,5090,5090,5090,5080,495
|
|
20240425,132500,3143369900,5090,5090,5090,5080,58
|
|
20240425,132400,3143075140,5090,5080,5090,5080,600
|
|
20240425,132300,3140027120,5080,5080,5080,5080,380
|
|
20240425,132200,3138096720,5080,5090,5090,5080,1303
|
|
20240425,132100,3131473450,5090,5090,5090,5090,204
|
|
20240425,132000,3130435090,5090,5090,5090,5090,100
|
|
20240425,131900,3129926090,5090,5090,5090,5090,991
|
|
20240425,131800,3124881900,5090,5090,5090,5090,210
|
|
20240425,131700,3123813000,5090,5080,5090,5080,39
|
|
20240425,131600,3123614510,5090,5080,5090,5080,1223
|
|
20240425,131500,3117401470,5080,5080,5080,5080,244
|
|
20240425,131400,3116161950,5090,5090,5090,5090,140
|
|
20240425,131300,3115449350,5090,5090,5090,5090,790
|
|
20240425,131200,3111428250,5090,5100,5100,5090,98
|
|
20240425,131100,3110929230,5100,5100,5100,5100,178
|
|
20240425,131000,3110021430,5100,5100,5100,5090,175
|
|
20240425,130900,3109129650,5100,5100,5100,5100,20
|
|
20240425,130800,3109027650,5100,5100,5100,5100,201
|
|
20240425,130700,3108002550,5100,5090,5100,5090,30
|
|
20240425,130600,3107849750,5090,5090,5110,5090,501
|
|
20240425,130500,3105291960,5090,5090,5090,5090,20
|
|
20240425,130400,3105190160,5080,5080,5080,5080,0
|
|
20240425,130300,3105190160,5080,5100,5100,5080,2995
|
|
20240425,130200,3089952690,5100,5090,5100,5090,434
|
|
20240425,130100,3087739300,5090,5090,5090,5090,145
|
|
20240425,130000,3087001250,5090,5100,5100,5090,333
|
|
20240425,125900,3085304380,5090,5090,5100,5090,458
|
|
20240425,125800,3082972660,5090,5080,5090,5080,563
|
|
20240425,125700,3080110790,5090,5090,5090,5090,29
|
|
20240425,125600,3079963180,5080,5090,5090,5080,4350
|
|
20240425,125500,3057855580,5090,5090,5090,5090,210
|
|
20240425,125400,3056786680,5080,5090,5090,5080,200
|
|
20240425,125300,3055770240,5090,5090,5090,5090,610
|
|
20240425,125200,3052665340,5090,5090,5090,5090,860
|
|
20240425,125100,3048287940,5090,5100,5100,5090,225
|
|
20240425,125000,3047142580,5100,5090,5100,5090,16
|
|
20240425,124900,3047061020,5090,5090,5090,5080,1912
|
|
20240425,124800,3037340370,5090,5100,5100,5090,1963
|
|
20240425,124700,3027347970,5100,5100,5100,5090,105
|
|
20240425,124600,3026812480,5100,5090,5100,5090,427
|
|
20240425,124500,3024635730,5090,5090,5090,5090,154
|
|
20240425,124400,3023851870,5090,5090,5090,5090,450
|
|
20240425,124300,3021561370,5090,5100,5110,5090,576
|
|
20240425,124200,3018623680,5110,5110,5110,5110,6
|
|
20240425,124100,3018593020,5110,5110,5110,5090,458
|
|
20240425,124000,3016261090,5090,5100,5120,5090,2553
|
|
20240425,123900,3003258290,5100,5110,5110,5100,6139
|
|
20240425,123800,2971947980,5110,5110,5110,5110,1023
|
|
20240425,123700,2966720450,5110,5110,5110,5110,220
|
|
20240425,123600,2965596250,5110,5110,5110,5110,230
|
|
20240425,123500,2964420950,5110,5110,5110,5110,111
|
|
20240425,123400,2963853740,5100,5110,5110,5100,6423
|
|
20240425,123300,2931080200,5110,5110,5120,5100,5157
|
|
20240425,123200,2904730340,5110,5110,5120,5110,679
|
|
20240425,123100,2901260630,5120,5120,5120,5110,1882
|
|
20240425,123000,2891625730,5120,5120,5120,5120,1425
|
|
20240425,122900,2884329730,5120,5120,5130,5120,3228
|
|
20240425,122800,2867799370,5120,5120,5120,5120,102
|
|
20240425,122700,2867277130,5130,5130,5130,5130,24
|
|
20240425,122600,2867154010,5140,5130,5140,5120,5342
|
|
20240425,122500,2839770880,5140,5140,5140,5130,384
|
|
20240425,122400,2837799920,5140,5140,5140,5140,62
|
|
20240425,122300,2837481240,5130,5130,5130,5130,18
|
|
20240425,122200,2837388900,5140,5140,5140,5140,51
|
|
20240425,122100,2837126760,5140,5140,5140,5140,0
|
|
20240425,122000,2837126760,5140,5140,5140,5140,596
|
|
20240425,121900,2834063320,5140,5130,5140,5130,662
|
|
20240425,121800,2830666260,5140,5140,5140,5140,1665
|
|
20240425,121700,2822108160,5140,5140,5150,5140,51
|
|
20240425,121600,2821845870,5140,5140,5140,5140,170
|
|
20240425,121500,2820972070,5140,5140,5140,5130,83
|
|
20240425,121400,2820545730,5140,5140,5140,5140,2
|
|
20240425,121300,2820535450,5130,5140,5140,5130,2040
|
|
20240425,121200,2810069280,5140,5140,5140,5140,6
|
|
20240425,121100,2810038440,5140,5140,5140,5140,20
|
|
20240425,121000,2809935640,5130,5130,5130,5130,2390
|
|
20240425,120900,2797674940,5130,5140,5140,5130,1782
|
|
20240425,120800,2788533270,5140,5140,5160,5140,3684
|
|
20240425,120700,2769597200,5140,5150,5150,5140,539
|
|
20240425,120600,2766821360,5160,5160,5160,5160,1
|
|
20240425,120500,2766816200,5150,5150,5150,5150,0
|
|
20240425,120400,2766816200,5150,5150,5150,5150,325
|
|
20240425,120300,2765142450,5150,5150,5150,5150,700
|
|
20240425,120200,2761537450,5150,5150,5150,5150,0
|
|
20240425,120100,2761537450,5150,5150,5150,5150,482
|
|
20240425,120000,2759055150,5140,5140,5140,5140,1000
|
|
20240425,115900,2753915150,5150,5150,5150,5150,1
|
|
20240425,115800,2753910000,5150,5150,5150,5150,0
|
|
20240425,115700,2753910000,5150,5150,5150,5150,68
|
|
20240425,115600,2753559800,5140,5150,5150,5140,215
|
|
20240425,115500,2752452560,5160,5140,5160,5140,44
|
|
20240425,115400,2752226120,5150,5150,5150,5150,2168
|
|
20240425,115300,2741060920,5150,5160,5160,5150,101
|
|
20240425,115200,2740539770,5160,5160,5160,5160,0
|
|
20240425,115100,2740539770,5160,5160,5160,5160,52
|
|
20240425,115000,2740271450,5160,5160,5160,5160,424
|
|
20240425,114900,2738083610,5160,5160,5160,5160,0
|
|
20240425,114800,2738083610,5160,5160,5160,5160,452
|
|
20240425,114700,2735751290,5160,5160,5160,5160,0
|
|
20240425,114600,2735751290,5160,5160,5160,5160,93
|
|
20240425,114500,2735271410,5160,5160,5160,5160,270
|
|
20240425,114400,2733878210,5150,5150,5150,5150,428
|
|
20240425,114300,2731674010,5150,5160,5160,5150,495
|
|
20240425,114200,2729124590,5160,5160,5160,5160,2
|
|
20240425,114100,2729114270,5150,5150,5160,5150,242
|
|
20240425,114000,2727867950,5160,5160,5160,5160,0
|
|
20240425,113900,2727867950,5160,5160,5160,5160,82
|
|
20240425,113800,2727444830,5160,5160,5160,5160,13
|
|
20240425,113700,2727377750,5160,5160,5160,5160,3
|
|
20240425,113600,2727362270,5160,5160,5160,5160,76
|
|
20240425,113500,2726970110,5160,5160,5160,5160,8
|
|
20240425,113400,2726928830,5170,5170,5170,5170,200
|
|
20240425,113300,2725894830,5170,5170,5170,5170,59
|
|
20240425,113200,2725589800,5170,5150,5170,5150,223
|
|
20240425,113100,2724437330,5160,5160,5170,5160,418
|
|
20240425,113000,2722280340,5160,5160,5160,5160,0
|
|
20240425,112900,2722280340,5160,5160,5160,5150,31
|
|
20240425,112800,2722120420,5140,5150,5150,5140,2264
|
|
20240425,112700,2710474850,5150,5160,5160,5150,21
|
|
20240425,112600,2710366670,5160,5150,5160,5150,250
|
|
20240425,112500,2709078670,5150,5160,5160,5150,152
|
|
20240425,112400,2708294510,5160,5160,5160,5150,6114
|
|
20240425,112300,2676806270,5160,5160,5160,5160,113
|
|
20240425,112200,2676223190,5160,5160,5160,5160,6
|
|
20240425,112100,2676192230,5160,5160,5160,5150,959
|
|
20240425,112000,2671246670,5160,5150,5160,5150,518
|
|
20240425,111900,2668577970,5150,5150,5150,5150,8
|
|
20240425,111800,2668536770,5150,5150,5160,5150,242
|
|
20240425,111700,2667290450,5170,5150,5170,5150,9
|
|
20240425,111600,2667244080,5150,5160,5160,5150,548
|
|
20240425,111500,2664421610,5170,5160,5170,5160,189
|
|
20240425,111400,2663446270,5160,5150,5160,5150,308
|
|
20240425,111300,2661858570,5150,5150,5150,5150,10
|
|
20240425,111200,2661807070,5150,5150,5150,5150,218
|
|
20240425,111100,2660684370,5150,5150,5150,5150,8
|
|
20240425,111000,2660643170,5150,5160,5160,5150,25816
|
|
20240425,110900,2527686260,5150,5150,5160,5150,4449
|
|
20240425,110800,2504771910,5150,5150,5160,5150,2014
|
|
20240425,110700,2494398810,5160,5160,5160,5160,699
|
|
20240425,110600,2490791970,5170,5160,5170,5160,829
|
|
20240425,110500,2486513810,5160,5170,5170,5160,129
|
|
20240425,110400,2485847060,5160,5160,5160,5160,8
|
|
20240425,110300,2485805780,5170,5160,5170,5160,29
|
|
20240425,110200,2485655940,5170,5160,5170,5160,108
|
|
20240425,110100,2485097660,5160,5160,5160,5160,108
|
|
20240425,110000,2484540380,5160,5160,5170,5150,102
|
|
20240425,105900,2484013580,5150,5160,5160,5150,219
|
|
20240425,105800,2482883940,5160,5160,5160,5160,508
|
|
20240425,105700,2480262660,5160,5150,5160,5150,581
|
|
20240425,105600,2477265260,5150,5140,5160,5140,32
|
|
20240425,105500,2477100380,5150,5160,5160,5140,2462
|
|
20240425,105400,2464428630,5160,5150,5160,5150,532
|
|
20240425,105300,2461683610,5150,5150,5150,5150,411
|
|
20240425,105200,2459566960,5150,5150,5150,5150,9
|
|
20240425,105100,2459520610,5150,5150,5150,5150,2108
|
|
20240425,105000,2448664410,5150,5160,5170,5150,999
|
|
20240425,104900,2443509610,5170,5140,5170,5140,767
|
|
20240425,104800,2439549790,5140,5160,5160,5140,804
|
|
20240425,104700,2435409720,5150,5160,5160,5150,1447
|
|
20240425,104600,2427957620,5150,5160,5160,5150,4131
|
|
20240425,104500,2406669080,5160,5160,5170,5160,2879
|
|
20240425,104400,2391813400,5170,5160,5170,5160,152
|
|
20240425,104300,2391028080,5160,5180,5180,5160,1506
|
|
20240425,104200,2383242450,5180,5170,5180,5170,1008
|
|
20240425,104100,2378030800,5170,5170,5170,5170,0
|
|
20240425,104000,2378030800,5170,5170,5180,5170,230
|
|
20240425,103900,2376841600,5180,5170,5180,5170,1790
|
|
20240425,103800,2367586410,5180,5170,5180,5170,264
|
|
20240425,103700,2366221520,5170,5170,5170,5170,287
|
|
20240425,103600,2364737730,5170,5180,5180,5170,2323
|
|
20240425,103500,2352705090,5180,5190,5200,5180,2967
|
|
20240425,103400,2337289360,5200,5190,5200,5190,641
|
|
20240425,103300,2333959550,5200,5190,5200,5190,817
|
|
20240425,103200,2329719250,5190,5190,5190,5190,679
|
|
20240425,103100,2326195240,5180,5180,5190,5180,672
|
|
20240425,103000,2322712320,5180,5190,5190,5180,40
|
|
20240425,102900,2322505060,5180,5170,5190,5170,815
|
|
20240425,102800,2318283360,5170,5180,5180,5170,520
|
|
20240425,102700,2315592760,5180,5170,5180,5170,975
|
|
20240425,102600,2310551470,5180,5170,5180,5170,926
|
|
20240425,102500,2305755000,5180,5180,5180,5170,129
|
|
20240425,102400,2305087090,5180,5180,5180,5180,555
|
|
20240425,102300,2302212190,5180,5180,5180,5170,1156
|
|
20240425,102200,2296230510,5180,5170,5190,5170,1883
|
|
20240425,102100,2286484080,5170,5170,5180,5170,1075
|
|
20240425,102000,2280925140,5180,5180,5180,5170,1194
|
|
20240425,101900,2274744060,5190,5180,5190,5170,2192
|
|
20240425,101800,2263409060,5180,5180,5190,5180,795
|
|
20240425,101700,2259290950,5170,5180,5180,5170,2251
|
|
20240425,101600,2247650070,5190,5190,5190,5170,7362
|
|
20240425,101500,2209518480,5190,5190,5190,5190,502
|
|
20240425,101400,2206913100,5180,5190,5200,5180,2117
|
|
20240425,101300,2195944450,5200,5200,5210,5190,2538
|
|
20240425,101200,2182772010,5210,5190,5210,5180,2176
|
|
20240425,101100,2171479130,5190,5200,5210,5180,10543
|
|
20240425,101000,2116733850,5210,5210,5210,5200,1840
|
|
20240425,100900,2107163190,5220,5210,5220,5200,436
|
|
20240425,100800,2104894510,5220,5210,5230,5200,1070
|
|
20240425,100700,2099329950,5210,5230,5230,5200,4000
|
|
20240425,100600,2078496150,5210,5240,5240,5210,2629
|
|
20240425,100500,2064772550,5240,5230,5240,5220,1204
|
|
20240425,100400,2058475350,5230,5220,5240,5210,2212
|
|
20240425,100300,2046940950,5220,5220,5230,5220,375
|
|
20240425,100200,2044982730,5220,5220,5230,5210,2664
|
|
20240425,100100,2031093640,5210,5210,5210,5200,13997
|
|
20240425,100000,1958249560,5210,5240,5240,5210,7679
|
|
20240425,095900,1918130160,5240,5230,5250,5230,527
|
|
20240425,095800,1915365330,5230,5250,5250,5230,801
|
|
20240425,095700,1911168580,5250,5240,5250,5230,1762
|
|
20240425,095600,1901934590,5250,5240,5260,5240,892
|
|
20240425,095500,1897254320,5250,5260,5260,5250,1106
|
|
20240425,095400,1891447810,5250,5240,5250,5240,2205
|
|
20240425,095300,1879877360,5240,5240,5240,5240,3988
|
|
20240425,095200,1858980240,5250,5250,5250,5240,3523
|
|
20240425,095100,1840513460,5250,5250,5250,5240,1335
|
|
20240425,095000,1833510070,5250,5250,5250,5240,1843
|
|
20240425,094900,1823834500,5250,5250,5250,5240,1591
|
|
20240425,094800,1815490730,5250,5250,5260,5240,3551
|
|
20240425,094700,1796848460,5250,5260,5270,5250,842
|
|
20240425,094600,1792421400,5280,5270,5280,5250,3295
|
|
20240425,094500,1775100610,5270,5280,5280,5250,2551
|
|
20240425,094400,1761682660,5270,5280,5280,5260,16036
|
|
20240425,094300,1677136510,5280,5310,5310,5270,18663
|
|
20240425,094200,1578384440,5310,5300,5310,5290,5154
|
|
20240425,094100,1551054730,5290,5300,5310,5280,11234
|
|
20240425,094000,1491541590,5310,5300,5340,5300,31073
|
|
20240425,093900,1326064610,5290,5280,5300,5280,8755
|
|
20240425,093800,1279758280,5280,5310,5320,5280,13361
|
|
20240425,093700,1209030690,5310,5340,5340,5280,13121
|
|
20240425,093600,1139396480,5340,5270,5340,5240,46285
|
|
20240425,093500,894654900,5270,5270,5270,5260,6133
|
|
20240425,093400,862338040,5270,5260,5270,5260,5619
|
|
20240425,093300,832747750,5260,5250,5260,5250,4553
|
|
20240425,093200,808799930,5260,5260,5270,5250,4151
|
|
20240425,093100,786965350,5270,5250,5270,5240,8373
|
|
20240425,093000,742952430,5240,5240,5260,5240,3360
|
|
20240425,092900,725316660,5240,5230,5250,5230,4880
|
|
20240425,092800,699751970,5230,5240,5240,5230,4799
|
|
20240425,092700,674652300,5240,5230,5240,5230,3927
|
|
20240425,092600,654109680,5230,5250,5250,5220,5164
|
|
20240425,092500,627074430,5250,5260,5260,5240,10319
|
|
20240425,092400,572891350,5260,5250,5260,5240,16378
|
|
20240425,092300,486851530,5250,5230,5250,5230,7644
|
|
20240425,092200,446767020,5240,5220,5240,5220,6935
|
|
20240425,092100,410516170,5220,5200,5220,5200,1055
|
|
20240425,092000,405014420,5200,5200,5210,5200,1531
|
|
20240425,091900,397045290,5210,5200,5210,5200,592
|
|
20240425,091800,393961650,5200,5220,5220,5200,2606
|
|
20240425,091700,380373970,5220,5220,5220,5210,3247
|
|
20240425,091600,363436130,5210,5200,5220,5200,3287
|
|
20240425,091500,346292620,5200,5200,5210,5190,4778
|
|
20240425,091400,321443660,5200,5190,5210,5190,5539
|
|
20240425,091300,292664560,5180,5180,5190,5180,761
|
|
20240425,091200,288720950,5180,5170,5190,5170,2929
|
|
20240425,091100,273577020,5170,5180,5180,5170,1960
|
|
20240425,091000,263440790,5180,5170,5180,5170,3665
|
|
20240425,090900,244489980,5170,5170,5170,5170,1228
|
|
20240425,090800,238141220,5170,5160,5190,5160,1678
|
|
20240425,090700,229471880,5180,5170,5180,5160,1816
|
|
20240425,090600,220087300,5180,5170,5180,5170,880
|
|
20240425,090500,215536080,5170,5170,5190,5170,1038
|
|
20240425,090400,210169200,5170,5180,5190,5170,1378
|
|
20240425,090300,203030680,5180,5170,5180,5170,1841
|
|
20240425,090200,193511700,5170,5130,5170,5130,1999
|
|
20240425,090100,183234610,5130,5160,5160,5130,9306
|
|
20240425,090000,135366450,5160,5200,5200,5150,23908
|