632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,192900,1778104245,2860,2860,2860,2860,7586
|
|
20240425,192800,1778104245,2860,2860,2860,2860,0
|
|
20240425,192700,1778104245,2860,2860,2860,2860,0
|
|
20240425,192600,1778104245,2860,2860,2860,2860,0
|
|
20240425,192500,1778104245,2860,2860,2860,2860,0
|
|
20240425,192400,1778104245,2860,2860,2860,2860,0
|
|
20240425,192300,1778104245,2860,2860,2860,2860,0
|
|
20240425,192200,1778104245,2860,2860,2860,2860,0
|
|
20240425,192100,1778104245,2860,2860,2860,2860,0
|
|
20240425,192000,1778104245,2860,2860,2860,2860,0
|
|
20240425,191900,1778104245,2860,2860,2860,2860,0
|
|
20240425,191800,1778104245,2860,2860,2860,2860,0
|
|
20240425,191700,1778104245,2860,2860,2860,2860,0
|
|
20240425,191600,1778104245,2860,2860,2860,2860,0
|
|
20240425,191500,1778104245,2860,2860,2860,2860,0
|
|
20240425,191400,1778104245,2860,2860,2860,2860,0
|
|
20240425,191300,1778104245,2860,2860,2860,2860,0
|
|
20240425,191200,1778104245,2860,2860,2860,2860,0
|
|
20240425,191100,1778104245,2860,2860,2860,2860,0
|
|
20240425,191000,1778104245,2860,2860,2860,2860,0
|
|
20240425,190900,1778104245,2860,2860,2860,2860,0
|
|
20240425,190800,1778104245,2860,2860,2860,2860,0
|
|
20240425,190700,1778104245,2860,2860,2860,2860,0
|
|
20240425,190600,1778104245,2860,2860,2860,2860,0
|
|
20240425,190500,1778104245,2860,2860,2860,2860,0
|
|
20240425,190400,1778104245,2860,2860,2860,2860,0
|
|
20240425,190300,1778104245,2860,2860,2860,2860,0
|
|
20240425,190200,1778104245,2860,2860,2860,2860,0
|
|
20240425,190100,1778104245,2860,2860,2860,2860,0
|
|
20240425,190000,1778104245,2860,2860,2860,2860,0
|
|
20240425,185900,1778104245,2860,2860,2860,2860,7586
|
|
20240425,185800,1778104245,2860,2860,2860,2860,0
|
|
20240425,185700,1778104245,2860,2860,2860,2860,0
|
|
20240425,185600,1778104245,2860,2860,2860,2860,0
|
|
20240425,185500,1778104245,2860,2860,2860,2860,0
|
|
20240425,185400,1778104245,2860,2860,2860,2860,0
|
|
20240425,185300,1778104245,2860,2860,2860,2860,0
|
|
20240425,185200,1778104245,2860,2860,2860,2860,0
|
|
20240425,185100,1778104245,2860,2860,2860,2860,0
|
|
20240425,185000,1778104245,2860,2860,2860,2860,0
|
|
20240425,184900,1778104245,2860,2860,2860,2860,0
|
|
20240425,184800,1778104245,2860,2860,2860,2860,0
|
|
20240425,184700,1778104245,2860,2860,2860,2860,0
|
|
20240425,184600,1778104245,2860,2860,2860,2860,0
|
|
20240425,184500,1778104245,2860,2860,2860,2860,0
|
|
20240425,184400,1778104245,2860,2860,2860,2860,0
|
|
20240425,184300,1778104245,2860,2860,2860,2860,0
|
|
20240425,184200,1778104245,2860,2860,2860,2860,0
|
|
20240425,184100,1778104245,2860,2860,2860,2860,0
|
|
20240425,184000,1778104245,2860,2860,2860,2860,0
|
|
20240425,183900,1778104245,2860,2860,2860,2860,0
|
|
20240425,183800,1778104245,2860,2860,2860,2860,0
|
|
20240425,183700,1778104245,2860,2860,2860,2860,0
|
|
20240425,183600,1778104245,2860,2860,2860,2860,0
|
|
20240425,183500,1778104245,2860,2860,2860,2860,0
|
|
20240425,183400,1778104245,2860,2860,2860,2860,0
|
|
20240425,183300,1778104245,2860,2860,2860,2860,0
|
|
20240425,183200,1778104245,2860,2860,2860,2860,0
|
|
20240425,183100,1778104245,2860,2860,2860,2860,0
|
|
20240425,183000,1778104245,2860,2860,2860,2860,0
|
|
20240425,182900,1778104245,2860,2860,2860,2860,7586
|
|
20240425,182800,1778104245,2860,2860,2860,2860,0
|
|
20240425,182700,1778104245,2860,2860,2860,2860,0
|
|
20240425,182600,1778104245,2860,2860,2860,2860,0
|
|
20240425,182500,1778104245,2860,2860,2860,2860,0
|
|
20240425,182400,1778104245,2860,2860,2860,2860,0
|
|
20240425,182300,1778104245,2860,2860,2860,2860,0
|
|
20240425,182200,1778104245,2860,2860,2860,2860,0
|
|
20240425,182100,1778104245,2860,2860,2860,2860,0
|
|
20240425,182000,1778104245,2860,2860,2860,2860,0
|
|
20240425,181900,1778104245,2860,2860,2860,2860,0
|
|
20240425,181800,1778104245,2860,2860,2860,2860,0
|
|
20240425,181700,1778104245,2860,2860,2860,2860,0
|
|
20240425,181600,1778104245,2860,2860,2860,2860,0
|
|
20240425,181500,1778104245,2860,2860,2860,2860,0
|
|
20240425,181400,1778104245,2860,2860,2860,2860,0
|
|
20240425,181300,1778104245,2860,2860,2860,2860,0
|
|
20240425,181200,1778104245,2860,2860,2860,2860,0
|
|
20240425,181100,1778104245,2860,2860,2860,2860,0
|
|
20240425,181000,1778104245,2860,2860,2860,2860,0
|
|
20240425,180900,1778104245,2860,2860,2860,2860,0
|
|
20240425,180800,1778104245,2860,2860,2860,2860,0
|
|
20240425,180700,1778104245,2860,2860,2860,2860,0
|
|
20240425,180600,1778104245,2860,2860,2860,2860,0
|
|
20240425,180500,1778104245,2860,2860,2860,2860,0
|
|
20240425,180400,1778104245,2860,2860,2860,2860,0
|
|
20240425,180300,1778104245,2860,2860,2860,2860,0
|
|
20240425,180200,1778104245,2860,2860,2860,2860,0
|
|
20240425,180100,1778104245,2860,2860,2860,2860,0
|
|
20240425,180000,1778104245,2860,2860,2860,2860,0
|
|
20240425,175900,1778104245,2860,2860,2860,2860,7586
|
|
20240425,175800,1778104245,2860,2860,2860,2860,0
|
|
20240425,175700,1778104245,2860,2860,2860,2860,0
|
|
20240425,175600,1778104245,2860,2860,2860,2860,0
|
|
20240425,175500,1778104245,2860,2860,2860,2860,0
|
|
20240425,175400,1778104245,2860,2860,2860,2860,0
|
|
20240425,175300,1778104245,2860,2860,2860,2860,0
|
|
20240425,175200,1778104245,2860,2860,2860,2860,0
|
|
20240425,175100,1778104245,2860,2860,2860,2860,0
|
|
20240425,175000,1778104245,2860,2860,2860,2860,0
|
|
20240425,174900,1778104245,2860,2860,2860,2860,0
|
|
20240425,174800,1778104245,2860,2860,2860,2860,0
|
|
20240425,174700,1778104245,2860,2860,2860,2860,0
|
|
20240425,174600,1778104245,2860,2860,2860,2860,0
|
|
20240425,174500,1778104245,2860,2860,2860,2860,0
|
|
20240425,174400,1778104245,2860,2860,2860,2860,0
|
|
20240425,174300,1778104245,2860,2860,2860,2860,0
|
|
20240425,174200,1778104245,2860,2860,2860,2860,0
|
|
20240425,174100,1778104245,2860,2860,2860,2860,0
|
|
20240425,174000,1778104245,2860,2860,2860,2860,0
|
|
20240425,173900,1778104245,2860,2860,2860,2860,0
|
|
20240425,173800,1778104245,2860,2860,2860,2860,0
|
|
20240425,173700,1778104245,2860,2860,2860,2860,0
|
|
20240425,173600,1778104245,2860,2860,2860,2860,0
|
|
20240425,173500,1778104245,2860,2860,2860,2860,0
|
|
20240425,173400,1778104245,2860,2860,2860,2860,0
|
|
20240425,173300,1778104245,2860,2860,2860,2860,0
|
|
20240425,173200,1778104245,2860,2860,2860,2860,0
|
|
20240425,173100,1778104245,2860,2860,2860,2860,0
|
|
20240425,173000,1778104245,2860,2860,2860,2860,0
|
|
20240425,172900,1778104245,2860,2860,2860,2860,7586
|
|
20240425,172800,1778104245,2860,2860,2860,2860,0
|
|
20240425,172700,1778104245,2860,2860,2860,2860,0
|
|
20240425,172600,1778104245,2860,2860,2860,2860,0
|
|
20240425,172500,1778104245,2860,2860,2860,2860,0
|
|
20240425,172400,1778104245,2860,2860,2860,2860,0
|
|
20240425,172300,1778104245,2860,2860,2860,2860,0
|
|
20240425,172200,1778104245,2860,2860,2860,2860,0
|
|
20240425,172100,1778104245,2860,2860,2860,2860,0
|
|
20240425,172000,1778104245,2860,2860,2860,2860,0
|
|
20240425,171900,1778104245,2860,2860,2860,2860,0
|
|
20240425,171800,1778104245,2860,2860,2860,2860,0
|
|
20240425,171700,1778104245,2860,2860,2860,2860,0
|
|
20240425,171600,1778104245,2860,2860,2860,2860,0
|
|
20240425,171500,1778104245,2860,2860,2860,2860,0
|
|
20240425,171400,1778104245,2860,2860,2860,2860,0
|
|
20240425,171300,1778104245,2860,2860,2860,2860,0
|
|
20240425,171200,1778104245,2860,2860,2860,2860,0
|
|
20240425,171100,1778104245,2860,2860,2860,2860,0
|
|
20240425,171000,1778104245,2860,2860,2860,2860,0
|
|
20240425,170900,1778104245,2860,2860,2860,2860,0
|
|
20240425,170800,1778104245,2860,2860,2860,2860,0
|
|
20240425,170700,1778104245,2860,2860,2860,2860,0
|
|
20240425,170600,1778104245,2860,2860,2860,2860,0
|
|
20240425,170500,1778104245,2860,2860,2860,2860,0
|
|
20240425,170400,1778104245,2860,2860,2860,2860,0
|
|
20240425,170300,1778104245,2860,2860,2860,2860,0
|
|
20240425,170200,1778104245,2860,2860,2860,2860,0
|
|
20240425,170100,1778104245,2860,2860,2860,2860,0
|
|
20240425,170000,1778104245,2860,2860,2860,2860,0
|
|
20240425,165900,1778104245,2860,2860,2860,2860,7586
|
|
20240425,165800,1778104245,2860,2860,2860,2860,0
|
|
20240425,165700,1778104245,2860,2860,2860,2860,0
|
|
20240425,165600,1778104245,2860,2860,2860,2860,0
|
|
20240425,165500,1778104245,2860,2860,2860,2860,0
|
|
20240425,165400,1778104245,2860,2860,2860,2860,0
|
|
20240425,165300,1778104245,2860,2860,2860,2860,0
|
|
20240425,165200,1778104245,2860,2860,2860,2860,0
|
|
20240425,165100,1778104245,2860,2860,2860,2860,0
|
|
20240425,165000,1778104245,2860,2860,2860,2860,0
|
|
20240425,164900,1778104245,2860,2860,2860,2860,0
|
|
20240425,164800,1778104245,2860,2860,2860,2860,0
|
|
20240425,164700,1778104245,2860,2860,2860,2860,0
|
|
20240425,164600,1778104245,2860,2860,2860,2860,0
|
|
20240425,164500,1778104245,2860,2860,2860,2860,0
|
|
20240425,164400,1778104245,2860,2860,2860,2860,0
|
|
20240425,164300,1778104245,2860,2860,2860,2860,0
|
|
20240425,164200,1778104245,2860,2860,2860,2860,0
|
|
20240425,164100,1778104245,2860,2860,2860,2860,0
|
|
20240425,164000,1778104245,2860,2860,2860,2860,0
|
|
20240425,163900,1778104245,2860,2860,2860,2860,0
|
|
20240425,163800,1778104245,2860,2860,2860,2860,0
|
|
20240425,163700,1778104245,2860,2860,2860,2860,0
|
|
20240425,163600,1778104245,2860,2860,2860,2860,0
|
|
20240425,163500,1778104245,2860,2860,2860,2860,0
|
|
20240425,163400,1778104245,2860,2860,2860,2860,0
|
|
20240425,163300,1778104245,2860,2860,2860,2860,0
|
|
20240425,163200,1778104245,2860,2860,2860,2860,0
|
|
20240425,163100,1778104245,2860,2860,2860,2860,0
|
|
20240425,163000,1778104245,2860,2860,2860,2860,0
|
|
20240425,162900,1778104245,2860,2860,2860,2860,7586
|
|
20240425,162800,1778104245,2860,2860,2860,2860,0
|
|
20240425,162700,1778104245,2860,2860,2860,2860,0
|
|
20240425,162600,1778104245,2860,2860,2860,2860,0
|
|
20240425,162500,1778104245,2860,2860,2860,2860,0
|
|
20240425,162400,1778104245,2860,2860,2860,2860,0
|
|
20240425,162300,1778104245,2860,2860,2860,2860,0
|
|
20240425,162200,1778104245,2860,2860,2860,2860,0
|
|
20240425,162100,1778104245,2860,2860,2860,2860,0
|
|
20240425,162000,1778104245,2860,2860,2860,2860,0
|
|
20240425,161900,1778104245,2860,2860,2860,2860,0
|
|
20240425,161800,1778104245,2860,2860,2860,2860,0
|
|
20240425,161700,1778104245,2860,2860,2860,2860,0
|
|
20240425,161600,1778104245,2860,2860,2860,2860,0
|
|
20240425,161500,1778104245,2860,2860,2860,2860,0
|
|
20240425,161400,1778104245,2860,2860,2860,2860,0
|
|
20240425,161300,1778104245,2860,2860,2860,2860,0
|
|
20240425,161200,1778104245,2860,2860,2860,2860,0
|
|
20240425,161100,1778104245,2860,2860,2860,2860,0
|
|
20240425,161000,1778104245,2860,2860,2860,2860,0
|
|
20240425,160900,1778104245,2860,2860,2860,2860,0
|
|
20240425,160800,1778104245,2860,2860,2860,2860,0
|
|
20240425,160700,1778104245,2860,2860,2860,2860,0
|
|
20240425,160600,1778104245,2860,2860,2860,2860,0
|
|
20240425,160500,1778104245,2860,2860,2860,2860,0
|
|
20240425,160400,1778104245,2860,2860,2860,2860,0
|
|
20240425,160300,1778104245,2860,2860,2860,2860,0
|
|
20240425,160200,1778104245,2860,2860,2860,2860,0
|
|
20240425,160100,1778104245,2860,2860,2860,2860,0
|
|
20240425,160000,1778104245,2860,2860,2860,2860,0
|
|
20240425,155900,1778104245,2860,2860,2860,2860,7586
|
|
20240425,155800,1778104245,2860,2860,2860,2860,0
|
|
20240425,155700,1778104245,2860,2860,2860,2860,0
|
|
20240425,155600,1778104245,2860,2860,2860,2860,0
|
|
20240425,155500,1778104245,2860,2860,2860,2860,0
|
|
20240425,155400,1778104245,2860,2860,2860,2860,0
|
|
20240425,155300,1778104245,2860,2860,2860,2860,0
|
|
20240425,155200,1778104245,2860,2860,2860,2860,0
|
|
20240425,155100,1778104245,2860,2860,2860,2860,0
|
|
20240425,155000,1778104245,2860,2860,2860,2860,0
|
|
20240425,154900,1778104245,2860,2860,2860,2860,0
|
|
20240425,154800,1778104245,2860,2860,2860,2860,0
|
|
20240425,154700,1778104245,2860,2860,2860,2860,0
|
|
20240425,154600,1778104245,2860,2860,2860,2860,0
|
|
20240425,154500,1778104245,2860,2860,2860,2860,0
|
|
20240425,154400,1778104245,2860,2860,2860,2860,0
|
|
20240425,154300,1778104245,2860,2860,2860,2860,0
|
|
20240425,154200,1778104245,2860,2860,2860,2860,0
|
|
20240425,154100,1778104245,2860,2860,2860,2860,0
|
|
20240425,154000,1778104245,2860,2860,2860,2860,0
|
|
20240425,153900,1778104245,2860,2860,2860,2860,0
|
|
20240425,153800,1778104245,2860,2860,2860,2860,0
|
|
20240425,153700,1778104245,2860,2860,2860,2860,0
|
|
20240425,153600,1778104245,2860,2860,2860,2860,0
|
|
20240425,153500,1778104245,2860,2860,2860,2860,0
|
|
20240425,153400,1778104245,2860,2860,2860,2860,0
|
|
20240425,153300,1778104245,2860,2860,2860,2860,0
|
|
20240425,153200,1778104245,2860,2860,2860,2860,0
|
|
20240425,153100,1778104245,2860,2860,2860,2860,0
|
|
20240425,153000,1778104245,2860,2860,2860,2860,7586
|
|
20240425,152900,1756408285,2870,2870,2870,2870,0
|
|
20240425,152800,1756408285,2870,2870,2870,2870,0
|
|
20240425,152700,1756408285,2870,2870,2870,2870,0
|
|
20240425,152600,1756408285,2870,2870,2870,2870,0
|
|
20240425,152500,1756408285,2870,2870,2870,2870,0
|
|
20240425,152400,1756408285,2870,2870,2870,2870,0
|
|
20240425,152300,1756408285,2870,2870,2870,2870,0
|
|
20240425,152200,1756408285,2870,2870,2870,2870,0
|
|
20240425,152100,1756408285,2870,2870,2870,2870,0
|
|
20240425,152000,1756408285,2870,2870,2870,2870,0
|
|
20240425,151900,1756408285,2870,2870,2875,2865,2293
|
|
20240425,151800,1749827930,2870,2865,2870,2865,2588
|
|
20240425,151700,1742401675,2870,2865,2870,2860,2840
|
|
20240425,151600,1734262580,2865,2855,2865,2855,2661
|
|
20240425,151500,1726654135,2855,2855,2860,2855,3154
|
|
20240425,151400,1717649460,2855,2855,2855,2850,1297
|
|
20240425,151300,1713951230,2855,2850,2860,2850,3536
|
|
20240425,151200,1703858425,2850,2850,2850,2850,315
|
|
20240425,151100,1702960675,2850,2840,2850,2840,2330
|
|
20240425,151000,1696335490,2835,2840,2840,2835,9
|
|
20240425,150900,1696309945,2835,2835,2835,2835,1059
|
|
20240425,150800,1693307680,2835,2835,2835,2835,900
|
|
20240425,150700,1690756180,2835,2835,2840,2835,82
|
|
20240425,150600,1690523705,2840,2840,2845,2840,847
|
|
20240425,150500,1688118220,2840,2840,2840,2835,1146
|
|
20240425,150400,1684867080,2835,2835,2835,2835,1501
|
|
20240425,150300,1680611745,2835,2840,2840,2835,407
|
|
20240425,150200,1679457495,2835,2840,2840,2835,531
|
|
20240425,150100,1677950520,2840,2840,2840,2840,27
|
|
20240425,150000,1677873840,2840,2845,2845,2840,2125
|
|
20240425,145900,1671838735,2845,2845,2850,2845,613
|
|
20240425,145800,1670094745,2850,2845,2850,2845,245
|
|
20240425,145700,1669397195,2845,2850,2850,2840,184
|
|
20240425,145600,1668873555,2855,2850,2855,2840,1402
|
|
20240425,145500,1664883500,2860,2860,2860,2860,603
|
|
20240425,145400,1663158920,2860,2845,2860,2840,3298
|
|
20240425,145300,1653754445,2845,2840,2845,2840,212
|
|
20240425,145200,1653152305,2840,2845,2845,2840,138
|
|
20240425,145100,1652759945,2845,2850,2850,2840,563
|
|
20240425,145000,1651160555,2835,2840,2840,2835,894
|
|
20240425,144900,1648623255,2835,2835,2835,2835,60
|
|
20240425,144800,1648453155,2835,2835,2835,2835,1154
|
|
20240425,144700,1645181565,2835,2830,2835,2830,6
|
|
20240425,144600,1645164560,2830,2830,2830,2830,1120
|
|
20240425,144500,1641994960,2830,2835,2835,2830,977
|
|
20240425,144400,1639229050,2830,2830,2830,2830,500
|
|
20240425,144300,1637814050,2830,2835,2835,2830,46
|
|
20240425,144200,1637683865,2830,2830,2830,2830,251
|
|
20240425,144100,1636973535,2830,2825,2830,2825,1001
|
|
20240425,144000,1634143205,2830,2830,2830,2830,130
|
|
20240425,143900,1633775305,2830,2830,2830,2830,656
|
|
20240425,143800,1631918825,2835,2820,2835,2820,13
|
|
20240425,143700,1631882145,2820,2830,2830,2820,3282
|
|
20240425,143600,1622620230,2830,2830,2830,2830,102
|
|
20240425,143500,1622331570,2830,2830,2835,2830,1145
|
|
20240425,143400,1619091215,2830,2830,2830,2825,20
|
|
20240425,143300,1619034640,2830,2825,2830,2825,356
|
|
20240425,143200,1618028930,2820,2820,2820,2820,574
|
|
20240425,143100,1616410250,2820,2820,2820,2820,0
|
|
20240425,143000,1616410250,2820,2825,2825,2820,131
|
|
20240425,142900,1616040675,2825,2820,2825,2815,2644
|
|
20240425,142800,1608586195,2820,2825,2825,2820,474
|
|
20240425,142700,1607248220,2825,2825,2825,2825,503
|
|
20240425,142600,1605827245,2830,2825,2830,2825,202
|
|
20240425,142500,1605255755,2825,2825,2830,2825,337
|
|
20240425,142400,1604302205,2830,2830,2830,2830,15
|
|
20240425,142300,1604259755,2830,2820,2830,2815,1483
|
|
20240425,142200,1600078010,2830,2830,2830,2830,102
|
|
20240425,142100,1599789350,2830,2830,2830,2830,15
|
|
20240425,142000,1599746900,2830,2830,2830,2830,5
|
|
20240425,141900,1599732750,2830,2830,2830,2820,7862
|
|
20240425,141800,1577529035,2830,2830,2830,2830,14
|
|
20240425,141700,1577489415,2830,2830,2830,2830,5665
|
|
20240425,141600,1561457465,2830,2830,2830,2830,0
|
|
20240425,141500,1561457465,2830,2835,2835,2830,424
|
|
20240425,141400,1560255430,2835,2835,2835,2835,262
|
|
20240425,141300,1559512660,2835,2835,2835,2835,238
|
|
20240425,141200,1558837930,2835,2830,2835,2830,746
|
|
20240425,141100,1556723065,2835,2835,2835,2835,10
|
|
20240425,141000,1556694715,2835,2835,2835,2835,390
|
|
20240425,140900,1555589065,2835,2835,2835,2835,0
|
|
20240425,140800,1555589065,2835,2835,2835,2835,1113
|
|
20240425,140700,1552433710,2830,2835,2835,2830,3768
|
|
20240425,140600,1541757880,2840,2840,2840,2840,426
|
|
20240425,140500,1540548040,2835,2840,2840,2835,1132
|
|
20240425,140400,1537333245,2840,2840,2840,2840,250
|
|
20240425,140300,1536623245,2840,2840,2840,2840,1484
|
|
20240425,140200,1532408685,2840,2840,2840,2840,1239
|
|
20240425,140100,1528889925,2840,2840,2840,2840,710
|
|
20240425,140000,1526873525,2840,2840,2840,2840,150
|
|
20240425,135900,1526447525,2840,2840,2840,2840,161
|
|
20240425,135800,1525990285,2840,2840,2840,2840,736
|
|
20240425,135700,1523900045,2835,2835,2835,2835,1162
|
|
20240425,135600,1520605775,2835,2835,2835,2835,0
|
|
20240425,135500,1520605775,2835,2845,2850,2835,15287
|
|
20240425,135400,1477236515,2845,2850,2850,2845,3054
|
|
20240425,135300,1468532730,2855,2855,2855,2855,601
|
|
20240425,135200,1466816875,2850,2855,2855,2850,8231
|
|
20240425,135100,1443318490,2855,2855,2865,2855,287
|
|
20240425,135000,1442498910,2855,2860,2860,2855,2160
|
|
20240425,134900,1436331935,2860,2865,2870,2860,15794
|
|
20240425,134800,1391102795,2870,2870,2870,2870,26
|
|
20240425,134700,1391028175,2865,2870,2870,2865,1825
|
|
20240425,134600,1385799525,2865,2865,2865,2865,1
|
|
20240425,134500,1385796660,2870,2870,2870,2870,115
|
|
20240425,134400,1385466610,2870,2870,2870,2870,4
|
|
20240425,134300,1385455130,2870,2870,2870,2870,2614
|
|
20240425,134200,1377952950,2870,2870,2870,2870,418
|
|
20240425,134100,1376753290,2875,2875,2875,2875,0
|
|
20240425,134000,1376753290,2875,2875,2875,2875,98
|
|
20240425,133900,1376471540,2870,2875,2875,2870,30
|
|
20240425,133800,1376385350,2875,2875,2875,2875,3207
|
|
20240425,133700,1367165225,2875,2875,2875,2875,314
|
|
20240425,133600,1366262475,2880,2880,2880,2880,243
|
|
20240425,133500,1365562635,2880,2880,2880,2880,105
|
|
20240425,133400,1365260235,2880,2875,2880,2875,4798
|
|
20240425,133300,1351447770,2875,2875,2875,2875,100
|
|
20240425,133200,1351160270,2875,2875,2875,2875,0
|
|
20240425,133100,1351160270,2875,2875,2875,2875,0
|
|
20240425,133000,1351160270,2875,2870,2875,2870,60
|
|
20240425,132900,1350987980,2870,2870,2870,2870,700
|
|
20240425,132800,1348978980,2875,2875,2875,2875,1
|
|
20240425,132700,1348976105,2870,2870,2870,2870,3292
|
|
20240425,132600,1339528065,2875,2875,2875,2875,0
|
|
20240425,132500,1339528065,2875,2875,2880,2870,1959
|
|
20240425,132400,1333896935,2875,2875,2880,2875,1665
|
|
20240425,132300,1329109800,2880,2880,2880,2880,0
|
|
20240425,132200,1329109800,2880,2880,2880,2875,73
|
|
20240425,132100,1328899570,2880,2880,2880,2880,0
|
|
20240425,132000,1328899570,2880,2875,2880,2875,7
|
|
20240425,131900,1328879440,2880,2880,2880,2880,1
|
|
20240425,131800,1328876560,2875,2875,2880,2875,1055
|
|
20240425,131700,1325843430,2875,2875,2875,2875,2000
|
|
20240425,131600,1320093430,2875,2880,2880,2875,5119
|
|
20240425,131500,1305375735,2885,2885,2885,2880,54
|
|
20240425,131400,1305220205,2885,2885,2885,2880,307
|
|
20240425,131300,1304336010,2885,2880,2885,2880,401
|
|
20240425,131200,1303181125,2885,2885,2885,2880,1363
|
|
20240425,131100,1299250465,2885,2885,2885,2885,1
|
|
20240425,131000,1299247580,2885,2885,2885,2885,4
|
|
20240425,130900,1299236040,2885,2885,2885,2880,219
|
|
20240425,130800,1298604785,2885,2880,2885,2880,390
|
|
20240425,130700,1297479645,2880,2880,2880,2880,896
|
|
20240425,130600,1294899165,2880,2880,2880,2880,1
|
|
20240425,130500,1294896285,2880,2880,2880,2880,2004
|
|
20240425,130400,1289124765,2875,2870,2875,2870,3029
|
|
20240425,130300,1280421535,2870,2870,2870,2870,1
|
|
20240425,130200,1280418665,2870,2870,2870,2870,302
|
|
20240425,130100,1279551925,2870,2875,2875,2870,418
|
|
20240425,130000,1278352245,2875,2870,2875,2870,703
|
|
20240425,125900,1276333835,2870,2870,2870,2870,115
|
|
20240425,125800,1276003785,2865,2865,2865,2865,10
|
|
20240425,125700,1275975135,2870,2870,2870,2870,94
|
|
20240425,125600,1275705355,2870,2870,2870,2870,1125
|
|
20240425,125500,1272476605,2870,2870,2870,2870,4
|
|
20240425,125400,1272465125,2870,2870,2870,2870,1
|
|
20240425,125300,1272462255,2865,2870,2870,2865,7
|
|
20240425,125200,1272442180,2865,2865,2865,2865,300
|
|
20240425,125100,1271582680,2865,2875,2875,2865,30
|
|
20240425,125000,1271496590,2870,2875,2880,2870,2732
|
|
20240425,124900,1263654330,2875,2875,2875,2875,163
|
|
20240425,124800,1263185705,2875,2875,2875,2875,0
|
|
20240425,124700,1263185705,2875,2875,2875,2875,0
|
|
20240425,124600,1263185705,2875,2870,2875,2870,381
|
|
20240425,124500,1262092230,2875,2870,2875,2870,678
|
|
20240425,124400,1260146365,2875,2875,2875,2875,6
|
|
20240425,124300,1260129115,2875,2875,2875,2875,5
|
|
20240425,124200,1260114740,2870,2870,2870,2870,0
|
|
20240425,124100,1260114740,2870,2875,2880,2870,420
|
|
20240425,124000,1258909000,2865,2865,2865,2865,0
|
|
20240425,123900,1258909000,2865,2870,2870,2865,2098
|
|
20240425,123800,1252888035,2870,2875,2875,2870,424
|
|
20240425,123700,1251671080,2875,2875,2875,2875,0
|
|
20240425,123600,1251671080,2875,2880,2880,2875,194
|
|
20240425,123500,1251113230,2880,2880,2880,2880,1
|
|
20240425,123400,1251110350,2875,2875,2875,2875,544
|
|
20240425,123300,1249546350,2875,2875,2875,2875,1
|
|
20240425,123200,1249543475,2870,2870,2870,2870,0
|
|
20240425,123100,1249543475,2870,2875,2875,2870,690
|
|
20240425,123000,1247563150,2875,2875,2875,2875,0
|
|
20240425,122900,1247563150,2875,2875,2875,2875,0
|
|
20240425,122800,1247563150,2875,2875,2875,2875,277
|
|
20240425,122700,1246766775,2875,2875,2875,2870,230
|
|
20240425,122600,1246106075,2870,2870,2875,2870,453
|
|
20240425,122500,1244804115,2870,2875,2875,2870,372
|
|
20240425,122400,1243736450,2885,2885,2885,2885,2
|
|
20240425,122300,1243730680,2870,2870,2870,2870,300
|
|
20240425,122200,1242869680,2870,2875,2875,2870,1000
|
|
20240425,122100,1239999185,2875,2880,2880,2875,818
|
|
20240425,122000,1237644840,2880,2880,2880,2880,81
|
|
20240425,121900,1237411560,2880,2885,2885,2880,134
|
|
20240425,121800,1237025565,2885,2885,2885,2885,316
|
|
20240425,121700,1236113905,2880,2885,2885,2880,64
|
|
20240425,121600,1235929295,2885,2885,2885,2885,1
|
|
20240425,121500,1235926410,2885,2885,2885,2885,102
|
|
20240425,121400,1235632140,2885,2890,2890,2885,434
|
|
20240425,121300,1234378320,2890,2885,2890,2885,1848
|
|
20240425,121200,1229037740,2885,2880,2890,2875,753
|
|
20240425,121100,1226864215,2890,2880,2890,2870,1735
|
|
20240425,121000,1221859210,2875,2875,2880,2870,285
|
|
20240425,120900,1221039655,2880,2875,2880,2875,30
|
|
20240425,120800,1220953385,2875,2880,2880,2875,10
|
|
20240425,120700,1220924615,2880,2880,2880,2880,1
|
|
20240425,120600,1220921735,2880,2880,2880,2880,0
|
|
20240425,120500,1220921735,2880,2870,2880,2870,1913
|
|
20240425,120400,1215431305,2875,2875,2875,2875,35
|
|
20240425,120300,1215330680,2875,2875,2875,2875,114
|
|
20240425,120200,1215002930,2875,2875,2875,2875,2
|
|
20240425,120100,1214997180,2870,2870,2875,2870,144
|
|
20240425,120000,1214583205,2875,2875,2875,2870,2002
|
|
20240425,115900,1208827460,2870,2870,2875,2870,5
|
|
20240425,115800,1208813100,2875,2875,2875,2870,207
|
|
20240425,115700,1208217990,2870,2870,2870,2870,0
|
|
20240425,115600,1208217990,2870,2875,2875,2870,8541
|
|
20240425,115500,1183704765,2875,2875,2880,2875,2122
|
|
20240425,115400,1177604010,2875,2875,2880,2875,3376
|
|
20240425,115300,1167897870,2880,2880,2880,2880,1896
|
|
20240425,115200,1162437390,2885,2890,2890,2885,266
|
|
20240425,115100,1161669780,2885,2885,2885,2885,7
|
|
20240425,115000,1161649585,2885,2890,2890,2885,2
|
|
20240425,114900,1161643810,2885,2890,2890,2885,35
|
|
20240425,114800,1161542665,2890,2880,2890,2875,641
|
|
20240425,114700,1159697125,2875,2880,2880,2875,472
|
|
20240425,114600,1158339940,2880,2880,2880,2880,15
|
|
20240425,114500,1158296740,2880,2880,2880,2880,100
|
|
20240425,114400,1158008740,2880,2880,2880,2880,0
|
|
20240425,114300,1158008740,2880,2880,2880,2880,0
|
|
20240425,114200,1158008740,2880,2880,2880,2880,1303
|
|
20240425,114100,1154256100,2880,2885,2885,2880,6907
|
|
20240425,114000,1134355125,2885,2890,2890,2885,122
|
|
20240425,113900,1134002550,2890,2890,2890,2885,140
|
|
20240425,113800,1133597955,2885,2890,2890,2885,2
|
|
20240425,113700,1133592180,2885,2885,2885,2885,179
|
|
20240425,113600,1133075765,2885,2890,2890,2885,142
|
|
20240425,113500,1132665470,2890,2890,2890,2890,1
|
|
20240425,113400,1132662580,2885,2885,2885,2885,1464
|
|
20240425,113300,1128438940,2885,2885,2890,2885,181
|
|
20240425,113200,1127916740,2885,2885,2885,2880,1760
|
|
20240425,113100,1122839155,2880,2880,2885,2880,1084
|
|
20240425,113000,1119713075,2880,2890,2890,2880,5213
|
|
20240425,112900,1104667755,2890,2895,2895,2890,4295
|
|
20240425,112800,1092235340,2895,2900,2900,2895,241
|
|
20240425,112700,1091537555,2895,2905,2905,2895,1293
|
|
20240425,112600,1087787650,2905,2910,2915,2905,10462
|
|
20240425,112500,1057346490,2910,2915,2915,2900,6290
|
|
20240425,112400,1039062660,2915,2895,2915,2895,10629
|
|
20240425,112300,1008222155,2885,2890,2890,2885,319
|
|
20240425,112200,1007300250,2885,2885,2890,2885,271
|
|
20240425,112100,1006517915,2885,2890,2890,2885,174
|
|
20240425,112000,1006015910,2885,2885,2885,2885,1
|
|
20240425,111900,1006013025,2890,2895,2895,2885,672
|
|
20240425,111800,1004073285,2890,2900,2900,2890,1443
|
|
20240425,111700,999896250,2895,2885,2905,2885,16185
|
|
20240425,111600,953005525,2885,2890,2890,2885,1200
|
|
20240425,111500,949538315,2885,2875,2890,2870,3895
|
|
20240425,111400,938316565,2875,2875,2875,2870,530
|
|
20240425,111300,936792820,2870,2870,2870,2870,1
|
|
20240425,111200,936789950,2865,2865,2865,2865,1877
|
|
20240425,111100,931412345,2865,2870,2870,2865,319
|
|
20240425,111000,930496820,2870,2880,2880,2870,151
|
|
20240425,110900,930062950,2870,2875,2875,2870,2
|
|
20240425,110800,930057205,2870,2875,2875,2870,2224
|
|
20240425,110700,923663210,2865,2870,2870,2865,839
|
|
20240425,110600,921259195,2865,2865,2870,2865,402
|
|
20240425,110500,920106780,2870,2870,2880,2870,3088
|
|
20240425,110400,911238510,2870,2870,2875,2870,1011
|
|
20240425,110300,908333955,2870,2875,2875,2870,836
|
|
20240425,110200,905932955,2875,2875,2875,2870,1632
|
|
20240425,110100,901245960,2870,2870,2875,2870,28
|
|
20240425,110000,901165490,2870,2870,2880,2870,122
|
|
20240425,105900,900814640,2870,2870,2870,2865,1593
|
|
20240425,105800,896242735,2870,2870,2870,2870,0
|
|
20240425,105700,896242735,2870,2870,2880,2870,1919
|
|
20240425,105600,890732685,2870,2900,2900,2870,21313
|
|
20240425,105500,829448425,2890,2900,2900,2875,8559
|
|
20240425,105400,804722520,2900,2900,2925,2885,32778
|
|
20240425,105300,709341405,2915,2860,2915,2850,31267
|
|
20240425,105200,619171155,2855,2855,2855,2855,455
|
|
20240425,105100,617872130,2845,2855,2855,2845,693
|
|
20240425,105000,615896640,2855,2855,2855,2855,547
|
|
20240425,104900,614334955,2855,2855,2855,2855,291
|
|
20240425,104800,613504150,2850,2850,2850,2850,125
|
|
20240425,104700,613147900,2845,2850,2850,2845,42
|
|
20240425,104600,613028210,2845,2850,2850,2845,1659
|
|
20240425,104500,608300065,2855,2850,2855,2850,490
|
|
20240425,104400,606901270,2850,2840,2850,2840,1649
|
|
20240425,104300,602203315,2840,2840,2840,2840,1
|
|
20240425,104200,602200475,2845,2845,2845,2845,881
|
|
20240425,104100,599694030,2840,2840,2840,2840,22
|
|
20240425,104000,599631550,2840,2845,2845,2840,40
|
|
20240425,103900,599517845,2845,2835,2845,2835,102
|
|
20240425,103800,599228665,2845,2835,2845,2835,371
|
|
20240425,103700,598176870,2850,2850,2850,2850,1
|
|
20240425,103600,598174020,2830,2830,2830,2830,0
|
|
20240425,103500,598174020,2830,2840,2850,2830,1348
|
|
20240425,103400,594351355,2835,2840,2840,2835,507
|
|
20240425,103300,592911480,2840,2845,2850,2840,1489
|
|
20240425,103200,588680615,2850,2845,2850,2845,424
|
|
20240425,103100,587474035,2845,2845,2845,2845,1477
|
|
20240425,103000,583271970,2845,2850,2850,2845,190
|
|
20240425,102900,582730520,2845,2840,2845,2840,641
|
|
20240425,102800,580909790,2830,2840,2840,2830,159
|
|
20240425,102700,580459760,2830,2825,2835,2825,682
|
|
20240425,102600,578527405,2825,2830,2830,2825,1026
|
|
20240425,102500,575628455,2830,2830,2830,2830,2284
|
|
20240425,102400,569164735,2830,2830,2830,2830,373
|
|
20240425,102300,568109145,2830,2835,2835,2830,101
|
|
20240425,102200,567822815,2830,2830,2835,2830,5400
|
|
20240425,102100,552537815,2835,2835,2840,2835,1977
|
|
20240425,102000,546932970,2835,2835,2835,2835,555
|
|
20240425,101900,545359545,2835,2840,2840,2835,915
|
|
20240425,101800,542761730,2840,2840,2840,2840,302
|
|
20240425,101700,541904050,2840,2840,2840,2840,0
|
|
20240425,101600,541904050,2840,2845,2845,2840,26
|
|
20240425,101500,541830085,2840,2840,2840,2840,1
|
|
20240425,101400,541827245,2850,2850,2850,2850,0
|
|
20240425,101300,541827245,2850,2835,2850,2835,705
|
|
20240425,101200,539828495,2835,2845,2845,2835,2074
|
|
20240425,101100,533945145,2845,2845,2845,2845,100
|
|
20240425,101000,533660645,2845,2845,2845,2845,28
|
|
20240425,100900,533580985,2845,2850,2850,2845,3375
|
|
20240425,100800,523962245,2850,2845,2850,2845,467
|
|
20240425,100700,522631520,2840,2840,2850,2840,942
|
|
20240425,100600,519953290,2835,2835,2835,2835,30
|
|
20240425,100500,519868240,2835,2835,2835,2835,0
|
|
20240425,100400,519868240,2835,2835,2835,2835,0
|
|
20240425,100300,519868240,2835,2835,2835,2835,350
|
|
20240425,100200,518875990,2835,2835,2835,2835,254
|
|
20240425,100100,518155900,2835,2830,2835,2830,581
|
|
20240425,100000,516511665,2830,2830,2830,2830,5120
|
|
20240425,095900,502022065,2830,2830,2830,2825,511
|
|
20240425,095800,500578145,2830,2830,2830,2825,970
|
|
20240425,095700,497834755,2830,2830,2830,2830,300
|
|
20240425,095600,496985755,2825,2825,2830,2825,3831
|
|
20240425,095500,486162645,2825,2840,2840,2825,9099
|
|
20240425,095400,460397825,2840,2835,2840,2835,1610
|
|
20240425,095300,455832015,2840,2850,2850,2840,3273
|
|
20240425,095200,446535665,2845,2845,2845,2845,470
|
|
20240425,095100,445198515,2845,2855,2855,2845,2652
|
|
20240425,095000,437646865,2855,2855,2855,2855,2
|
|
20240425,094900,437641155,2855,2855,2855,2855,0
|
|
20240425,094800,437641155,2855,2860,2860,2855,401
|
|
20240425,094700,436494795,2860,2860,2860,2860,5
|
|
20240425,094600,436480495,2845,2845,2845,2845,80
|
|
20240425,094500,436252895,2840,2865,2865,2840,2504
|
|
20240425,094400,429131765,2865,2860,2865,2845,3643
|
|
20240425,094300,418725290,2860,2860,2860,2860,30
|
|
20240425,094200,418639490,2860,2855,2860,2855,75
|
|
20240425,094100,418425340,2845,2850,2850,2845,3052
|
|
20240425,094000,409738070,2855,2865,2865,2855,3286
|
|
20240425,093900,400355495,2865,2855,2865,2855,929
|
|
20240425,093800,397703015,2855,2845,2855,2845,14
|
|
20240425,093700,397663055,2845,2855,2855,2845,1720
|
|
20240425,093600,392761100,2855,2855,2855,2855,0
|
|
20240425,093500,392761100,2855,2860,2860,2855,125
|
|
20240425,093400,392404175,2860,2855,2860,2855,260
|
|
20240425,093300,391661825,2850,2850,2850,2850,365
|
|
20240425,093200,390621575,2850,2850,2860,2850,1603
|
|
20240425,093100,386052875,2850,2855,2855,2850,1868
|
|
20240425,093000,380726595,2860,2860,2860,2860,403
|
|
20240425,092900,379574015,2855,2855,2855,2855,913
|
|
20240425,092800,376967400,2855,2855,2855,2855,745
|
|
20240425,092700,374840425,2855,2860,2860,2855,3
|
|
20240425,092600,374831850,2855,2860,2860,2855,623
|
|
20240425,092500,373050080,2860,2855,2860,2855,1062
|
|
20240425,092400,370012810,2855,2855,2855,2850,896
|
|
20240425,092300,367454735,2850,2850,2850,2850,0
|
|
20240425,092200,367454735,2850,2850,2850,2850,702
|
|
20240425,092100,365454035,2850,2850,2850,2850,847
|
|
20240425,092000,363040085,2850,2855,2855,2850,11
|
|
20240425,091900,363008685,2850,2855,2865,2850,487
|
|
20240425,091800,361618230,2855,2865,2865,2855,33
|
|
20240425,091700,361523895,2850,2850,2855,2850,403
|
|
20240425,091600,360374830,2850,2850,2850,2850,2
|
|
20240425,091500,360369130,2850,2855,2860,2850,2487
|
|
20240425,091400,353268405,2855,2845,2865,2845,352
|
|
20240425,091300,352263430,2845,2845,2850,2845,1314
|
|
20240425,091200,348523720,2840,2835,2845,2835,830
|
|
20240425,091100,346166140,2840,2845,2845,2830,4765
|
|
20240425,091000,332626535,2845,2845,2850,2845,1365
|
|
20240425,090900,328736305,2850,2855,2855,2845,2213
|
|
20240425,090800,322426225,2860,2865,2865,2860,11418
|
|
20240425,090700,289769685,2865,2860,2870,2860,2393
|
|
20240425,090600,282912810,2860,2865,2875,2860,9103
|
|
20240425,090500,256812610,2865,2865,2870,2860,952
|
|
20240425,090400,254086295,2865,2870,2875,2860,19542
|
|
20240425,090300,198073190,2875,2875,2880,2870,6030
|
|
20240425,090200,180751780,2870,2880,2900,2870,18520
|
|
20240425,090100,127416680,2880,2870,2895,2865,15907
|
|
20240425,090000,81527865,2865,2835,2865,2835,28118
|