590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,184700,17109698990,2195,2195,2195,2195,186493
|
|
20240425,184600,17109698990,2195,2195,2195,2195,0
|
|
20240425,184500,17109698990,2195,2195,2195,2195,0
|
|
20240425,184400,17109698990,2195,2195,2195,2195,0
|
|
20240425,184300,17109698990,2195,2195,2195,2195,0
|
|
20240425,184200,17109698990,2195,2195,2195,2195,0
|
|
20240425,184100,17109698990,2195,2195,2195,2195,0
|
|
20240425,184000,17109698990,2195,2195,2195,2195,0
|
|
20240425,183900,17109698990,2195,2195,2195,2195,0
|
|
20240425,183800,17109698990,2195,2195,2195,2195,0
|
|
20240425,183700,17109698990,2195,2195,2195,2195,0
|
|
20240425,183600,17109698990,2195,2195,2195,2195,0
|
|
20240425,183500,17109698990,2195,2195,2195,2195,0
|
|
20240425,183400,17109698990,2195,2195,2195,2195,0
|
|
20240425,183300,17109698990,2195,2195,2195,2195,0
|
|
20240425,183200,17109698990,2195,2195,2195,2195,0
|
|
20240425,183100,17109698990,2195,2195,2195,2195,0
|
|
20240425,183000,17109698990,2195,2195,2195,2195,0
|
|
20240425,182900,17109698990,2195,2195,2195,2195,0
|
|
20240425,182800,17109698990,2195,2195,2195,2195,0
|
|
20240425,182700,17109698990,2195,2195,2195,2195,0
|
|
20240425,182600,17109698990,2195,2195,2195,2195,0
|
|
20240425,182500,17109698990,2195,2195,2195,2195,0
|
|
20240425,182400,17109698990,2195,2195,2195,2195,0
|
|
20240425,182300,17109698990,2195,2195,2195,2195,0
|
|
20240425,182200,17109698990,2195,2195,2195,2195,0
|
|
20240425,182100,17109698990,2195,2195,2195,2195,0
|
|
20240425,182000,17109698990,2195,2195,2195,2195,0
|
|
20240425,181900,17109698990,2195,2195,2195,2195,0
|
|
20240425,181800,17109698990,2195,2195,2195,2195,0
|
|
20240425,181700,17109698990,2195,2195,2195,2195,186493
|
|
20240425,181600,17109698990,2195,2195,2195,2195,0
|
|
20240425,181500,17109698990,2195,2195,2195,2195,0
|
|
20240425,181400,17109698990,2195,2195,2195,2195,0
|
|
20240425,181300,17109698990,2195,2195,2195,2195,0
|
|
20240425,181200,17109698990,2195,2195,2195,2195,0
|
|
20240425,181100,17109698990,2195,2195,2195,2195,0
|
|
20240425,181000,17109698990,2195,2195,2195,2195,0
|
|
20240425,180900,17109698990,2195,2195,2195,2195,0
|
|
20240425,180800,17109698990,2195,2195,2195,2195,0
|
|
20240425,180700,17109698990,2195,2195,2195,2195,0
|
|
20240425,180600,17109698990,2195,2195,2195,2195,0
|
|
20240425,180500,17109698990,2195,2195,2195,2195,0
|
|
20240425,180400,17109698990,2195,2195,2195,2195,0
|
|
20240425,180300,17109698990,2195,2195,2195,2195,0
|
|
20240425,180200,17109698990,2195,2195,2195,2195,0
|
|
20240425,180100,17109698990,2195,2195,2195,2195,0
|
|
20240425,180000,17109698990,2195,2195,2195,2195,0
|
|
20240425,175900,17109698990,2195,2195,2195,2195,0
|
|
20240425,175800,17109698990,2195,2195,2195,2195,0
|
|
20240425,175700,17109698990,2195,2195,2195,2195,0
|
|
20240425,175600,17109698990,2195,2195,2195,2195,0
|
|
20240425,175500,17109698990,2195,2195,2195,2195,0
|
|
20240425,175400,17109698990,2195,2195,2195,2195,0
|
|
20240425,175300,17109698990,2195,2195,2195,2195,0
|
|
20240425,175200,17109698990,2195,2195,2195,2195,0
|
|
20240425,175100,17109698990,2195,2195,2195,2195,0
|
|
20240425,175000,17109698990,2195,2195,2195,2195,0
|
|
20240425,174900,17109698990,2195,2195,2195,2195,0
|
|
20240425,174800,17109698990,2195,2195,2195,2195,0
|
|
20240425,174700,17109698990,2195,2195,2195,2195,186493
|
|
20240425,174600,17109698990,2195,2195,2195,2195,0
|
|
20240425,174500,17109698990,2195,2195,2195,2195,0
|
|
20240425,174400,17109698990,2195,2195,2195,2195,0
|
|
20240425,174300,17109698990,2195,2195,2195,2195,0
|
|
20240425,174200,17109698990,2195,2195,2195,2195,0
|
|
20240425,174100,17109698990,2195,2195,2195,2195,0
|
|
20240425,174000,17109698990,2195,2195,2195,2195,0
|
|
20240425,173900,17109698990,2195,2195,2195,2195,0
|
|
20240425,173800,17109698990,2195,2195,2195,2195,0
|
|
20240425,173700,17109698990,2195,2195,2195,2195,0
|
|
20240425,173600,17109698990,2195,2195,2195,2195,0
|
|
20240425,173500,17109698990,2195,2195,2195,2195,0
|
|
20240425,173400,17109698990,2195,2195,2195,2195,0
|
|
20240425,173300,17109698990,2195,2195,2195,2195,0
|
|
20240425,173200,17109698990,2195,2195,2195,2195,0
|
|
20240425,173100,17109698990,2195,2195,2195,2195,0
|
|
20240425,173000,17109698990,2195,2195,2195,2195,0
|
|
20240425,172900,17109698990,2195,2195,2195,2195,0
|
|
20240425,172800,17109698990,2195,2195,2195,2195,0
|
|
20240425,172700,17109698990,2195,2195,2195,2195,0
|
|
20240425,172600,17109698990,2195,2195,2195,2195,0
|
|
20240425,172500,17109698990,2195,2195,2195,2195,0
|
|
20240425,172400,17109698990,2195,2195,2195,2195,0
|
|
20240425,172300,17109698990,2195,2195,2195,2195,0
|
|
20240425,172200,17109698990,2195,2195,2195,2195,0
|
|
20240425,172100,17109698990,2195,2195,2195,2195,0
|
|
20240425,172000,17109698990,2195,2195,2195,2195,0
|
|
20240425,171900,17109698990,2195,2195,2195,2195,0
|
|
20240425,171800,17109698990,2195,2195,2195,2195,0
|
|
20240425,171700,17109698990,2195,2195,2195,2195,186493
|
|
20240425,171600,17109698990,2195,2195,2195,2195,0
|
|
20240425,171500,17109698990,2195,2195,2195,2195,0
|
|
20240425,171400,17109698990,2195,2195,2195,2195,0
|
|
20240425,171300,17109698990,2195,2195,2195,2195,0
|
|
20240425,171200,17109698990,2195,2195,2195,2195,0
|
|
20240425,171100,17109698990,2195,2195,2195,2195,0
|
|
20240425,171000,17109698990,2195,2195,2195,2195,0
|
|
20240425,170900,17109698990,2195,2195,2195,2195,0
|
|
20240425,170800,17109698990,2195,2195,2195,2195,0
|
|
20240425,170700,17109698990,2195,2195,2195,2195,0
|
|
20240425,170600,17109698990,2195,2195,2195,2195,0
|
|
20240425,170500,17109698990,2195,2195,2195,2195,0
|
|
20240425,170400,17109698990,2195,2195,2195,2195,0
|
|
20240425,170300,17109698990,2195,2195,2195,2195,0
|
|
20240425,170200,17109698990,2195,2195,2195,2195,0
|
|
20240425,170100,17109698990,2195,2195,2195,2195,0
|
|
20240425,170000,17109698990,2195,2195,2195,2195,0
|
|
20240425,165900,17109698990,2195,2195,2195,2195,0
|
|
20240425,165800,17109698990,2195,2195,2195,2195,0
|
|
20240425,165700,17109698990,2195,2195,2195,2195,0
|
|
20240425,165600,17109698990,2195,2195,2195,2195,0
|
|
20240425,165500,17109698990,2195,2195,2195,2195,0
|
|
20240425,165400,17109698990,2195,2195,2195,2195,0
|
|
20240425,165300,17109698990,2195,2195,2195,2195,0
|
|
20240425,165200,17109698990,2195,2195,2195,2195,0
|
|
20240425,165100,17109698990,2195,2195,2195,2195,0
|
|
20240425,165000,17109698990,2195,2195,2195,2195,0
|
|
20240425,164900,17109698990,2195,2195,2195,2195,0
|
|
20240425,164800,17109698990,2195,2195,2195,2195,0
|
|
20240425,164700,17109698990,2195,2195,2195,2195,186493
|
|
20240425,164600,17109698990,2195,2195,2195,2195,0
|
|
20240425,164500,17109698990,2195,2195,2195,2195,0
|
|
20240425,164400,17109698990,2195,2195,2195,2195,0
|
|
20240425,164300,17109698990,2195,2195,2195,2195,0
|
|
20240425,164200,17109698990,2195,2195,2195,2195,0
|
|
20240425,164100,17109698990,2195,2195,2195,2195,0
|
|
20240425,164000,17109698990,2195,2195,2195,2195,0
|
|
20240425,163900,17109698990,2195,2195,2195,2195,0
|
|
20240425,163800,17109698990,2195,2195,2195,2195,0
|
|
20240425,163700,17109698990,2195,2195,2195,2195,0
|
|
20240425,163600,17109698990,2195,2195,2195,2195,0
|
|
20240425,163500,17109698990,2195,2195,2195,2195,0
|
|
20240425,163400,17109698990,2195,2195,2195,2195,0
|
|
20240425,163300,17109698990,2195,2195,2195,2195,0
|
|
20240425,163200,17109698990,2195,2195,2195,2195,0
|
|
20240425,163100,17109698990,2195,2195,2195,2195,0
|
|
20240425,163000,17109698990,2195,2195,2195,2195,0
|
|
20240425,162900,17109698990,2195,2195,2195,2195,0
|
|
20240425,162800,17109698990,2195,2195,2195,2195,0
|
|
20240425,162700,17109698990,2195,2195,2195,2195,0
|
|
20240425,162600,17109698990,2195,2195,2195,2195,0
|
|
20240425,162500,17109698990,2195,2195,2195,2195,0
|
|
20240425,162400,17109698990,2195,2195,2195,2195,0
|
|
20240425,162300,17109698990,2195,2195,2195,2195,0
|
|
20240425,162200,17109698990,2195,2195,2195,2195,0
|
|
20240425,162100,17109698990,2195,2195,2195,2195,0
|
|
20240425,162000,17109698990,2195,2195,2195,2195,0
|
|
20240425,161900,17109698990,2195,2195,2195,2195,0
|
|
20240425,161800,17109698990,2195,2195,2195,2195,0
|
|
20240425,161700,17109698990,2195,2195,2195,2195,186493
|
|
20240425,161600,17109698990,2195,2195,2195,2195,0
|
|
20240425,161500,17109698990,2195,2195,2195,2195,0
|
|
20240425,161400,17109698990,2195,2195,2195,2195,0
|
|
20240425,161300,17109698990,2195,2195,2195,2195,0
|
|
20240425,161200,17109698990,2195,2195,2195,2195,0
|
|
20240425,161100,17109698990,2195,2195,2195,2195,0
|
|
20240425,161000,17109698990,2195,2195,2195,2195,0
|
|
20240425,160900,17109698990,2195,2195,2195,2195,0
|
|
20240425,160800,17109698990,2195,2195,2195,2195,0
|
|
20240425,160700,17109698990,2195,2195,2195,2195,0
|
|
20240425,160600,17109698990,2195,2195,2195,2195,0
|
|
20240425,160500,17109698990,2195,2195,2195,2195,0
|
|
20240425,160400,17109698990,2195,2195,2195,2195,0
|
|
20240425,160300,17109698990,2195,2195,2195,2195,0
|
|
20240425,160200,17109698990,2195,2195,2195,2195,0
|
|
20240425,160100,17109698990,2195,2195,2195,2195,0
|
|
20240425,160000,17109698990,2195,2195,2195,2195,0
|
|
20240425,155900,17109698990,2195,2195,2195,2195,0
|
|
20240425,155800,17109698990,2195,2195,2195,2195,0
|
|
20240425,155700,17109698990,2195,2195,2195,2195,0
|
|
20240425,155600,17109698990,2195,2195,2195,2195,0
|
|
20240425,155500,17109698990,2195,2195,2195,2195,0
|
|
20240425,155400,17109698990,2195,2195,2195,2195,0
|
|
20240425,155300,17109698990,2195,2195,2195,2195,0
|
|
20240425,155200,17109698990,2195,2195,2195,2195,0
|
|
20240425,155100,17109698990,2195,2195,2195,2195,0
|
|
20240425,155000,17109698990,2195,2195,2195,2195,0
|
|
20240425,154900,17109698990,2195,2195,2195,2195,0
|
|
20240425,154800,17109698990,2195,2195,2195,2195,0
|
|
20240425,154700,17109698990,2195,2195,2195,2195,186493
|
|
20240425,154600,17109698990,2195,2195,2195,2195,0
|
|
20240425,154500,17109698990,2195,2195,2195,2195,0
|
|
20240425,154400,17109698990,2195,2195,2195,2195,0
|
|
20240425,154300,17109698990,2195,2195,2195,2195,0
|
|
20240425,154200,17109698990,2195,2195,2195,2195,0
|
|
20240425,154100,17109698990,2195,2195,2195,2195,0
|
|
20240425,154000,17109698990,2195,2195,2195,2195,0
|
|
20240425,153900,17109698990,2195,2195,2195,2195,0
|
|
20240425,153800,17109698990,2195,2195,2195,2195,0
|
|
20240425,153700,17109698990,2195,2195,2195,2195,0
|
|
20240425,153600,17109698990,2195,2195,2195,2195,0
|
|
20240425,153500,17109698990,2195,2195,2195,2195,0
|
|
20240425,153400,17109698990,2195,2195,2195,2195,0
|
|
20240425,153300,17109698990,2195,2195,2195,2195,0
|
|
20240425,153200,17109698990,2195,2195,2195,2195,0
|
|
20240425,153100,17109698990,2195,2195,2195,2195,0
|
|
20240425,153000,17109698990,2195,2195,2195,2195,186493
|
|
20240425,152900,16700346855,2195,2195,2195,2195,0
|
|
20240425,152800,16700346855,2195,2195,2195,2195,0
|
|
20240425,152700,16700346855,2195,2195,2195,2195,0
|
|
20240425,152600,16700346855,2195,2195,2195,2195,0
|
|
20240425,152500,16700346855,2195,2195,2195,2195,0
|
|
20240425,152400,16700346855,2195,2195,2195,2195,0
|
|
20240425,152300,16700346855,2195,2195,2195,2195,0
|
|
20240425,152200,16700346855,2195,2195,2195,2195,0
|
|
20240425,152100,16700346855,2195,2195,2195,2195,0
|
|
20240425,152000,16700346855,2195,2195,2195,2195,0
|
|
20240425,151900,16700346855,2195,2200,2205,2190,83667
|
|
20240425,151800,16516798480,2200,2200,2205,2195,42152
|
|
20240425,151700,16424074680,2200,2200,2205,2200,23840
|
|
20240425,151600,16371620670,2200,2205,2205,2200,68996
|
|
20240425,151500,16219757450,2205,2210,2210,2205,43629
|
|
20240425,151400,16123549105,2210,2210,2210,2205,3966
|
|
20240425,151300,16114794755,2210,2205,2210,2205,6725
|
|
20240425,151200,16099949660,2210,2210,2210,2205,29604
|
|
20240425,151100,16034670305,2210,2210,2210,2205,19720
|
|
20240425,151000,15991134980,2205,2205,2210,2205,4888
|
|
20240425,150900,15980351685,2210,2210,2210,2205,12872
|
|
20240425,150800,15951905155,2205,2215,2215,2205,20918
|
|
20240425,150700,15905699250,2215,2220,2220,2210,3939
|
|
20240425,150600,15896980965,2210,2205,2220,2200,83293
|
|
20240425,150500,15713069500,2210,2210,2215,2205,13207
|
|
20240425,150400,15683881010,2210,2215,2220,2205,56048
|
|
20240425,150300,15560027345,2215,2215,2220,2215,13357
|
|
20240425,150200,15530437155,2220,2220,2220,2215,6504
|
|
20240425,150100,15516025385,2215,2215,2220,2215,3493
|
|
20240425,150000,15508287860,2215,2215,2220,2215,13280
|
|
20240425,145900,15478863685,2220,2220,2220,2215,10472
|
|
20240425,145800,15455666360,2220,2220,2220,2215,2132
|
|
20240425,145700,15450940740,2215,2220,2220,2215,3740
|
|
20240425,145600,15442654160,2220,2220,2220,2215,14750
|
|
20240425,145500,15409930840,2215,2220,2220,2215,21233
|
|
20240425,145400,15362899120,2215,2215,2220,2215,11931
|
|
20240425,145300,15336471440,2215,2220,2220,2215,2201
|
|
20240425,145200,15331594260,2215,2215,2220,2215,6169
|
|
20240425,145100,15317928925,2215,2220,2220,2215,6721
|
|
20240425,145000,15303035415,2215,2215,2220,2215,1428
|
|
20240425,144900,15299872145,2215,2220,2220,2215,15034
|
|
20240425,144800,15266566340,2220,2220,2225,2220,9576
|
|
20240425,144700,15245304395,2225,2225,2225,2220,1212
|
|
20240425,144600,15242612320,2225,2220,2225,2220,3562
|
|
20240425,144500,15234704225,2225,2220,2225,2215,5676
|
|
20240425,144400,15222107660,2220,2230,2230,2215,4454
|
|
20240425,144300,15212196820,2225,2225,2225,2215,14860
|
|
20240425,144200,15179157345,2220,2220,2220,2220,1278
|
|
20240425,144100,15176320185,2220,2220,2220,2215,10637
|
|
20240425,144000,15152706570,2220,2225,2225,2220,1640
|
|
20240425,143900,15149059640,2220,2220,2225,2220,2356
|
|
20240425,143800,15143829090,2220,2225,2225,2220,8915
|
|
20240425,143700,15124026490,2220,2220,2225,2220,7444
|
|
20240425,143600,15107500780,2220,2225,2225,2220,4211
|
|
20240425,143500,15098132785,2225,2225,2230,2220,2379
|
|
20240425,143400,15092840825,2220,2225,2230,2220,10288
|
|
20240425,143300,15069969860,2230,2225,2230,2225,9001
|
|
20240425,143200,15049929570,2225,2225,2225,2225,1162
|
|
20240425,143100,15047344120,2225,2225,2225,2225,472
|
|
20240425,143000,15046293920,2230,2225,2230,2220,2958
|
|
20240425,142900,15039709625,2225,2225,2230,2225,5549
|
|
20240425,142800,15027362600,2225,2225,2230,2220,6780
|
|
20240425,142700,15012276700,2225,2220,2225,2215,24944
|
|
20240425,142600,14956987065,2220,2220,2230,2220,17998
|
|
20240425,142500,14917030825,2220,2225,2225,2220,5257
|
|
20240425,142400,14905346830,2225,2225,2230,2220,3441
|
|
20240425,142300,14897700205,2220,2235,2235,2220,10441
|
|
20240425,142200,14874452945,2230,2230,2235,2225,52897
|
|
20240425,142100,14756516785,2225,2230,2230,2225,9564
|
|
20240425,142000,14735236715,2230,2230,2230,2225,1238
|
|
20240425,141900,14732478240,2230,2235,2235,2225,4607
|
|
20240425,141800,14722210460,2230,2230,2235,2230,4674
|
|
20240425,141700,14711785485,2235,2230,2235,2230,4285
|
|
20240425,141600,14702225480,2235,2235,2235,2230,6609
|
|
20240425,141500,14687478590,2235,2235,2235,2235,140
|
|
20240425,141400,14687165690,2235,2230,2235,2230,8081
|
|
20240425,141300,14669118250,2235,2230,2235,2225,2153
|
|
20240425,141200,14664317775,2230,2230,2235,2230,2883
|
|
20240425,141100,14657888115,2230,2230,2230,2225,2795
|
|
20240425,141000,14651655380,2230,2230,2235,2230,11243
|
|
20240425,140900,14626581015,2230,2230,2235,2230,3288
|
|
20240425,140800,14619243730,2235,2230,2235,2230,1735
|
|
20240425,140700,14615367400,2235,2230,2235,2225,17768
|
|
20240425,140600,14575764610,2225,2225,2230,2225,322
|
|
20240425,140500,14575046655,2225,2230,2230,2225,1105
|
|
20240425,140400,14572585215,2225,2230,2230,2225,9265
|
|
20240425,140300,14551968925,2225,2230,2230,2225,4976
|
|
20240425,140200,14540879745,2225,2230,2230,2225,6469
|
|
20240425,140100,14526454880,2230,2225,2230,2225,17569
|
|
20240425,140000,14487363510,2220,2220,2225,2220,18915
|
|
20240425,135900,14445356070,2215,2220,2220,2215,2711
|
|
20240425,135800,14439340220,2220,2215,2220,2210,13368
|
|
20240425,135700,14409730655,2210,2215,2215,2210,1698
|
|
20240425,135600,14405973460,2210,2210,2215,2210,4889
|
|
20240425,135500,14395155585,2215,2210,2215,2210,2117
|
|
20240425,135400,14390476635,2215,2210,2215,2210,111
|
|
20240425,135300,14390230805,2210,2210,2215,2210,9377
|
|
20240425,135200,14369500000,2215,2215,2215,2205,26283
|
|
20240425,135100,14311421655,2215,2215,2220,2210,1636
|
|
20240425,135000,14307796525,2215,2210,2220,2210,2998
|
|
20240425,134900,14301157165,2210,2220,2220,2210,8961
|
|
20240425,134800,14281305540,2220,2215,2220,2215,702
|
|
20240425,134700,14279749545,2215,2215,2220,2215,5264
|
|
20240425,134600,14268069420,2215,2220,2220,2215,8622
|
|
20240425,134500,14248933615,2220,2215,2220,2215,929
|
|
20240425,134400,14246875610,2220,2210,2220,2210,9476
|
|
20240425,134300,14225887230,2215,2210,2215,2210,6391
|
|
20240425,134200,14211741765,2210,2210,2215,2210,3185
|
|
20240425,134100,14204702855,2210,2210,2215,2210,3500
|
|
20240425,134000,14196957295,2210,2215,2215,2210,5235
|
|
20240425,133900,14185382610,2215,2215,2215,2210,687
|
|
20240425,133800,14183861535,2215,2215,2215,2210,2309
|
|
20240425,133700,14178757550,2210,2215,2215,2210,1500
|
|
20240425,133600,14175439875,2210,2215,2215,2210,1125
|
|
20240425,133500,14172948005,2215,2215,2215,2210,1582
|
|
20240425,133400,14169450065,2215,2215,2215,2210,5436
|
|
20240425,133300,14157410580,2215,2215,2220,2215,10226
|
|
20240425,133200,14134754655,2215,2210,2220,2210,8015
|
|
20240425,133100,14117004325,2210,2215,2215,2210,2029
|
|
20240425,133000,14112512195,2210,2220,2220,2210,45694
|
|
20240425,132900,14011199670,2225,2225,2225,2220,6747
|
|
20240425,132800,13996216965,2225,2220,2225,2220,549
|
|
20240425,132700,13994995545,2220,2225,2225,2220,46
|
|
20240425,132600,13994893200,2220,2220,2225,2220,493
|
|
20240425,132500,13993798330,2220,2230,2230,2220,8095
|
|
20240425,132400,13975812005,2230,2225,2230,2225,3246
|
|
20240425,132300,13968579560,2225,2225,2225,2220,2493
|
|
20240425,132200,13963033150,2225,2225,2225,2225,418
|
|
20240425,132100,13962103100,2225,2225,2230,2220,1695
|
|
20240425,132000,13958332345,2225,2225,2225,2225,1904
|
|
20240425,131900,13954095945,2220,2220,2225,2220,3209
|
|
20240425,131800,13946966965,2220,2225,2225,2220,2052
|
|
20240425,131700,13942403340,2225,2220,2225,2220,9470
|
|
20240425,131600,13921332620,2220,2225,2225,2220,158
|
|
20240425,131500,13920981220,2225,2220,2225,2220,781
|
|
20240425,131400,13919247045,2220,2225,2225,2220,2683
|
|
20240425,131300,13913290725,2225,2225,2225,2220,8952
|
|
20240425,131200,13893414445,2225,2220,2225,2220,1320
|
|
20240425,131100,13890483920,2225,2230,2230,2220,17097
|
|
20240425,131000,13852443340,2230,2230,2230,2230,1659
|
|
20240425,130900,13848743770,2225,2235,2235,2225,18673
|
|
20240425,130800,13807103320,2235,2235,2235,2230,3215
|
|
20240425,130700,13799919650,2235,2235,2235,2230,4953
|
|
20240425,130600,13788850195,2235,2235,2235,2230,6256
|
|
20240425,130500,13774868535,2235,2235,2235,2230,7077
|
|
20240425,130400,13759080060,2235,2225,2235,2225,54860
|
|
20240425,130300,13636740285,2230,2235,2235,2225,9751
|
|
20240425,130200,13614995980,2235,2220,2235,2220,61110
|
|
20240425,130100,13478890685,2220,2225,2225,2220,16450
|
|
20240425,130000,13442370270,2225,2225,2225,2220,2661
|
|
20240425,125900,13436450085,2225,2220,2225,2220,487
|
|
20240425,125800,13435367695,2225,2225,2225,2220,2210
|
|
20240425,125700,13430460250,2220,2225,2225,2220,2648
|
|
20240425,125600,13424577670,2225,2225,2225,2220,3880
|
|
20240425,125500,13415947675,2225,2225,2225,2220,593
|
|
20240425,125400,13414628350,2225,2225,2225,2220,7298
|
|
20240425,125300,13398394345,2220,2225,2225,2220,2335
|
|
20240425,125200,13393205705,2225,2220,2225,2220,525
|
|
20240425,125100,13392039175,2220,2225,2225,2220,2207
|
|
20240425,125000,13387138285,2225,2225,2225,2225,2298
|
|
20240425,124900,13382025235,2225,2225,2225,2220,1586
|
|
20240425,124800,13378500115,2225,2220,2225,2220,7770
|
|
20240425,124700,13361228770,2220,2220,2225,2220,1558
|
|
20240425,124600,13357768500,2225,2225,2225,2220,5191
|
|
20240425,124500,13346230405,2225,2220,2225,2220,878
|
|
20240425,124400,13344281115,2220,2220,2225,2220,9793
|
|
20240425,124300,13322537820,2220,2225,2225,2220,120
|
|
20240425,124200,13322271100,2220,2220,2225,2220,32487
|
|
20240425,124100,13250063485,2220,2215,2220,2215,12505
|
|
20240425,124000,13222362870,2215,2220,2220,2215,9867
|
|
20240425,123900,13200503865,2220,2220,2220,2215,2518
|
|
20240425,123800,13194921925,2220,2215,2220,2215,5517
|
|
20240425,123700,13182698195,2220,2220,2220,2215,2548
|
|
20240425,123600,13177042185,2215,2220,2220,2215,2103
|
|
20240425,123500,13172375775,2220,2220,2220,2215,2172
|
|
20240425,123400,13167557205,2215,2220,2220,2215,2329
|
|
20240425,123300,13162386880,2220,2220,2220,2215,784
|
|
20240425,123200,13160647835,2220,2220,2220,2215,8885
|
|
20240425,123100,13140939995,2225,2225,2225,2220,8790
|
|
20240425,123000,13121388945,2225,2220,2225,2220,2452
|
|
20240425,122900,13115940280,2225,2225,2225,2220,2814
|
|
20240425,122800,13109680275,2225,2225,2225,2220,10602
|
|
20240425,122700,13086121005,2225,2225,2225,2220,1586
|
|
20240425,122600,13082595260,2225,2225,2230,2220,2483
|
|
20240425,122500,13077070955,2225,2225,2225,2225,4998
|
|
20240425,122400,13065950405,2225,2225,2230,2220,9642
|
|
20240425,122300,13044497935,2225,2230,2230,2225,12046
|
|
20240425,122200,13017669225,2230,2230,2230,2225,9908
|
|
20240425,122100,12995588815,2230,2225,2230,2220,8423
|
|
20240425,122000,12976837615,2220,2220,2230,2220,27061
|
|
20240425,121900,12916677495,2215,2210,2220,2210,11936
|
|
20240425,121800,12890266790,2210,2215,2215,2210,14377
|
|
20240425,121700,12858441720,2215,2220,2220,2215,1359
|
|
20240425,121600,12855430410,2220,2220,2220,2220,5212
|
|
20240425,121500,12843859770,2220,2220,2220,2215,1462
|
|
20240425,121400,12840617840,2220,2220,2220,2215,4044
|
|
20240425,121300,12831656245,2220,2220,2220,2215,4393
|
|
20240425,121200,12821911315,2220,2215,2220,2210,6944
|
|
20240425,121100,12806523360,2215,2220,2220,2215,10123
|
|
20240425,121000,12784100005,2220,2220,2220,2215,6916
|
|
20240425,120900,12768746640,2220,2220,2220,2220,2715
|
|
20240425,120800,12762719340,2215,2215,2220,2215,1360
|
|
20240425,120700,12759702115,2220,2215,2220,2215,3111
|
|
20240425,120600,12752800695,2220,2220,2220,2215,1410
|
|
20240425,120500,12749670525,2220,2225,2225,2220,1612
|
|
20240425,120400,12746091365,2225,2220,2225,2220,66882
|
|
20240425,120300,12597602200,2220,2210,2220,2210,12610
|
|
20240425,120200,12569658405,2210,2210,2210,2210,2488
|
|
20240425,120100,12564159925,2210,2210,2215,2210,8753
|
|
20240425,120000,12544815780,2210,2210,2215,2210,6268
|
|
20240425,115900,12530962765,2210,2210,2210,2205,1101
|
|
20240425,115800,12528531535,2210,2205,2210,2205,7860
|
|
20240425,115700,12511199055,2205,2205,2210,2205,7582
|
|
20240425,115600,12494480490,2205,2210,2210,2205,11201
|
|
20240425,115500,12469781565,2205,2210,2210,2205,16192
|
|
20240425,115400,12434067840,2210,2215,2215,2205,4190
|
|
20240425,115300,12424809510,2210,2210,2215,2210,10405
|
|
20240425,115200,12401814445,2210,2215,2215,2210,514
|
|
20240425,115100,12400677485,2215,2215,2215,2215,7984
|
|
20240425,115000,12382992925,2210,2220,2220,2210,15147
|
|
20240425,114900,12349443965,2220,2220,2220,2220,2452
|
|
20240425,114800,12344000525,2220,2220,2220,2215,683
|
|
20240425,114700,12342484480,2220,2220,2225,2215,5201
|
|
20240425,114600,12330963475,2225,2225,2225,2220,17075
|
|
20240425,114500,12293054075,2225,2225,2225,2220,4792
|
|
20240425,114400,12282399645,2225,2220,2230,2220,16259
|
|
20240425,114300,12246229205,2225,2220,2225,2220,1133
|
|
20240425,114200,12243709505,2220,2220,2225,2220,5463
|
|
20240425,114100,12231576410,2225,2220,2225,2220,1404
|
|
20240425,114000,12228453660,2220,2225,2230,2220,24277
|
|
20240425,113900,12174437425,2225,2225,2230,2220,33745
|
|
20240425,113800,12099352860,2225,2225,2225,2220,8808
|
|
20240425,113700,12079776055,2220,2220,2220,2215,20230
|
|
20240425,113600,12034867710,2220,2215,2220,2215,10808
|
|
20240425,113500,12010926170,2215,2215,2215,2210,2848
|
|
20240425,113400,12004619005,2215,2210,2215,2210,2717
|
|
20240425,113300,11998606455,2215,2210,2215,2210,6024
|
|
20240425,113200,11985287355,2210,2210,2215,2210,11992
|
|
20240425,113100,11958783775,2210,2210,2210,2210,9532
|
|
20240425,113000,11937718055,2210,2205,2210,2205,2746
|
|
20240425,112900,11931654420,2205,2205,2205,2205,3981
|
|
20240425,112800,11922876315,2205,2205,2205,2200,11167
|
|
20240425,112700,11898265350,2205,2200,2205,2200,1796
|
|
20240425,112600,11894307720,2205,2200,2205,2200,10532
|
|
20240425,112500,11871134755,2205,2205,2205,2200,209
|
|
20240425,112400,11870674055,2200,2205,2205,2200,4322
|
|
20240425,112300,11861147085,2205,2205,2205,2200,6088
|
|
20240425,112200,11847723640,2205,2205,2210,2205,21929
|
|
20240425,112100,11799367675,2205,2210,2215,2205,1997
|
|
20240425,112000,11794959610,2210,2205,2210,2205,25463
|
|
20240425,111900,11738711065,2210,2210,2210,2205,2851
|
|
20240425,111800,11732417560,2210,2210,2210,2200,17231
|
|
20240425,111700,11694432655,2210,2205,2210,2200,4144
|
|
20240425,111600,11685290210,2205,2200,2205,2200,13592
|
|
20240425,111500,11655325185,2200,2205,2205,2200,5664
|
|
20240425,111400,11642862780,2200,2200,2205,2200,3143
|
|
20240425,111300,11635935345,2205,2205,2205,2200,3755
|
|
20240425,111200,11627656950,2210,2210,2210,2200,16638
|
|
20240425,111100,11590957590,2210,2210,2210,2205,8432
|
|
20240425,111000,11572360210,2210,2215,2215,2205,13436
|
|
20240425,110900,11542673250,2215,2210,2215,2210,2663
|
|
20240425,110800,11536774940,2215,2215,2215,2210,7642
|
|
20240425,110700,11519869490,2215,2210,2215,2210,6563
|
|
20240425,110600,11505356160,2210,2205,2210,2200,20168
|
|
20240425,110500,11460842575,2205,2200,2205,2200,1096
|
|
20240425,110400,11458430885,2200,2200,2205,2200,5986
|
|
20240425,110300,11445249965,2200,2195,2205,2195,8780
|
|
20240425,110200,11425936945,2200,2205,2205,2195,13673
|
|
20240425,110100,11395895770,2205,2200,2205,2200,6824
|
|
20240425,110000,11380874990,2200,2205,2205,2200,7091
|
|
20240425,105900,11365272285,2200,2200,2205,2200,7816
|
|
20240425,105800,11348074735,2205,2205,2205,2200,16383
|
|
20240425,105700,11312026035,2205,2195,2205,2195,55955
|
|
20240425,105600,11189123920,2200,2200,2205,2195,42357
|
|
20240425,105500,11096100500,2200,2195,2210,2195,61602
|
|
20240425,105400,10960574690,2195,2205,2210,2195,189349
|
|
20240425,105300,10543759665,2210,2215,2215,2210,10724
|
|
20240425,105200,10520056975,2215,2215,2215,2210,5258
|
|
20240425,105100,10508411860,2215,2210,2215,2210,5232
|
|
20240425,105000,10496841110,2210,2215,2215,2205,10339
|
|
20240425,104900,10474031865,2210,2210,2215,2205,16885
|
|
20240425,104800,10436728145,2210,2210,2215,2210,10283
|
|
20240425,104700,10413996625,2210,2210,2210,2205,38360
|
|
20240425,104600,10329279715,2210,2205,2210,2205,11851
|
|
20240425,104500,10303120640,2210,2205,2210,2205,14576
|
|
20240425,104400,10270963155,2205,2205,2210,2205,11836
|
|
20240425,104300,10244824920,2210,2210,2210,2205,19980
|
|
20240425,104200,10200726080,2210,2215,2215,2210,6901
|
|
20240425,104100,10185467205,2215,2210,2215,2205,20225
|
|
20240425,104000,10140770495,2210,2210,2210,2205,12231
|
|
20240425,103900,10113740455,2205,2205,2210,2205,4545
|
|
20240425,103800,10103708890,2205,2210,2210,2205,4733
|
|
20240425,103700,10093255335,2215,2210,2215,2210,22033
|
|
20240425,103600,10044561820,2215,2210,2215,2210,20192
|
|
20240425,103500,9999935580,2215,2220,2220,2210,4833
|
|
20240425,103400,9989231810,2220,2215,2220,2210,8953
|
|
20240425,103300,9969391365,2220,2220,2220,2210,8638
|
|
20240425,103200,9950229370,2220,2215,2220,2210,10691
|
|
20240425,103100,9926563495,2215,2205,2215,2205,29372
|
|
20240425,103000,9861712650,2205,2205,2210,2205,20943
|
|
20240425,102900,9815519105,2205,2205,2210,2205,34437
|
|
20240425,102800,9739564275,2205,2210,2210,2205,22734
|
|
20240425,102700,9689434485,2210,2210,2210,2205,8968
|
|
20240425,102600,9669625740,2205,2210,2215,2205,20538
|
|
20240425,102500,9624247630,2210,2215,2215,2205,48855
|
|
20240425,102400,9516469260,2210,2215,2215,2205,42713
|
|
20240425,102300,9422156685,2210,2210,2215,2205,12682
|
|
20240425,102200,9394126120,2210,2210,2215,2205,42767
|
|
20240425,102100,9299648045,2210,2215,2220,2210,133846
|
|
20240425,102000,9003452315,2215,2220,2225,2215,109037
|
|
20240425,101900,8761511820,2220,2220,2225,2220,19815
|
|
20240425,101800,8717510190,2225,2230,2230,2220,62334
|
|
20240425,101700,8578911460,2230,2235,2235,2225,37706
|
|
20240425,101600,8494794340,2235,2235,2240,2235,10043
|
|
20240425,101500,8472348225,2235,2240,2240,2235,17152
|
|
20240425,101400,8434007250,2240,2245,2245,2235,18886
|
|
20240425,101300,8391698335,2245,2255,2255,2245,29147
|
|
20240425,101200,8326172780,2250,2255,2255,2250,8247
|
|
20240425,101100,8307605775,2255,2260,2260,2250,12080
|
|
20240425,101000,8280363215,2260,2255,2260,2250,27643
|
|
20240425,100900,8218085510,2255,2260,2260,2255,12435
|
|
20240425,100800,8190032925,2260,2260,2260,2255,6635
|
|
20240425,100700,8175050610,2265,2265,2265,2255,10467
|
|
20240425,100600,8151388685,2265,2260,2265,2255,15504
|
|
20240425,100500,8116327775,2265,2260,2265,2260,18365
|
|
20240425,100400,8074781160,2260,2260,2260,2255,8809
|
|
20240425,100300,8054909135,2255,2260,2260,2255,15694
|
|
20240425,100200,8019490955,2260,2260,2270,2255,67369
|
|
20240425,100100,7867143575,2260,2250,2260,2250,23790
|
|
20240425,100000,7813452795,2250,2255,2255,2245,25416
|
|
20240425,095900,7756249735,2255,2260,2260,2255,10832
|
|
20240425,095800,7731814920,2255,2250,2255,2240,33994
|
|
20240425,095700,7655397435,2245,2255,2255,2245,19048
|
|
20240425,095600,7612584945,2255,2260,2260,2250,26176
|
|
20240425,095500,7553610515,2255,2260,2260,2250,40457
|
|
20240425,095400,7462372320,2260,2255,2260,2235,86725
|
|
20240425,095300,7267205200,2255,2245,2255,2245,71815
|
|
20240425,095200,7105657570,2250,2245,2250,2240,22666
|
|
20240425,095100,7054792625,2245,2245,2250,2230,79856
|
|
20240425,095000,6875712275,2250,2240,2250,2235,81796
|
|
20240425,094900,6692481385,2240,2240,2240,2235,19015
|
|
20240425,094800,6649916075,2240,2230,2240,2225,24027
|
|
20240425,094700,6596285065,2230,2230,2235,2225,9783
|
|
20240425,094600,6574469495,2230,2230,2235,2225,44371
|
|
20240425,094500,6475589935,2230,2220,2230,2220,15656
|
|
20240425,094400,6440761655,2220,2220,2225,2215,30052
|
|
20240425,094300,6374078635,2220,2225,2230,2215,62617
|
|
20240425,094200,6234959355,2230,2225,2230,2220,55944
|
|
20240425,094100,6110496380,2225,2240,2240,2225,40297
|
|
20240425,094000,6020566535,2240,2240,2240,2235,46317
|
|
20240425,093900,5916908780,2240,2235,2240,2235,12271
|
|
20240425,093800,5889473530,2240,2240,2240,2235,13431
|
|
20240425,093700,5859438650,2240,2240,2240,2235,16897
|
|
20240425,093600,5821633555,2240,2245,2245,2240,15949
|
|
20240425,093500,5785869105,2240,2240,2250,2240,57274
|
|
20240425,093400,5657239865,2240,2230,2240,2230,30512
|
|
20240425,093300,5589102510,2230,2230,2235,2230,18514
|
|
20240425,093200,5547815665,2230,2230,2235,2230,5808
|
|
20240425,093100,5534840450,2230,2235,2235,2230,8756
|
|
20240425,093000,5515311630,2230,2225,2235,2225,25265
|
|
20240425,092900,5458978865,2230,2230,2230,2225,46348
|
|
20240425,092800,5355821560,2230,2230,2235,2225,14065
|
|
20240425,092700,5324460315,2230,2230,2230,2225,13586
|
|
20240425,092600,5294196925,2225,2230,2230,2225,16454
|
|
20240425,092500,5257529150,2230,2230,2230,2225,22461
|
|
20240425,092400,5207474055,2225,2230,2230,2225,15683
|
|
20240425,092300,5172554080,2230,2220,2235,2215,38870
|
|
20240425,092200,5086154905,2215,2225,2225,2215,45159
|
|
20240425,092100,4985988630,2225,2230,2230,2220,12629
|
|
20240425,092000,4957889930,2230,2225,2235,2220,97073
|
|
20240425,091900,4741495765,2220,2210,2220,2210,92590
|
|
20240425,091800,4536610080,2210,2230,2235,2205,165327
|
|
20240425,091700,4170847385,2230,2235,2240,2225,83718
|
|
20240425,091600,3984222195,2240,2230,2240,2225,108974
|
|
20240425,091500,3741069115,2230,2240,2240,2225,139616
|
|
20240425,091400,3429681045,2240,2255,2260,2240,138166
|
|
20240425,091300,3119337595,2255,2275,2275,2250,146577
|
|
20240425,091200,2788710420,2270,2265,2280,2265,65697
|
|
20240425,091100,2639504305,2270,2260,2270,2255,29737
|
|
20240425,091000,2572215695,2260,2255,2260,2255,35900
|
|
20240425,090900,2491219715,2260,2260,2265,2250,54164
|
|
20240425,090800,2369011665,2255,2255,2265,2245,117047
|
|
20240425,090700,2105205600,2255,2265,2270,2250,132327
|
|
20240425,090600,1806436545,2265,2260,2270,2260,53895
|
|
20240425,090500,1684380790,2260,2255,2270,2255,95823
|
|
20240425,090400,1467922700,2255,2260,2270,2250,115466
|
|
20240425,090300,1207280085,2255,2310,2320,2250,248653
|
|
20240425,090200,639526360,2320,2310,2325,2310,59529
|
|
20240425,090100,501654830,2310,2315,2320,2305,74436
|
|
20240425,090000,329578210,2315,2330,2330,2310,134607
|