629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,192600,163312580,2355,2355,2355,2355,423
|
|
20240425,192500,163312580,2355,2355,2355,2355,0
|
|
20240425,192400,163312580,2355,2355,2355,2355,0
|
|
20240425,192300,163312580,2355,2355,2355,2355,0
|
|
20240425,192200,163312580,2355,2355,2355,2355,0
|
|
20240425,192100,163312580,2355,2355,2355,2355,0
|
|
20240425,192000,163312580,2355,2355,2355,2355,0
|
|
20240425,191900,163312580,2355,2355,2355,2355,0
|
|
20240425,191800,163312580,2355,2355,2355,2355,0
|
|
20240425,191700,163312580,2355,2355,2355,2355,0
|
|
20240425,191600,163312580,2355,2355,2355,2355,0
|
|
20240425,191500,163312580,2355,2355,2355,2355,0
|
|
20240425,191400,163312580,2355,2355,2355,2355,0
|
|
20240425,191300,163312580,2355,2355,2355,2355,0
|
|
20240425,191200,163312580,2355,2355,2355,2355,0
|
|
20240425,191100,163312580,2355,2355,2355,2355,0
|
|
20240425,191000,163312580,2355,2355,2355,2355,0
|
|
20240425,190900,163312580,2355,2355,2355,2355,0
|
|
20240425,190800,163312580,2355,2355,2355,2355,0
|
|
20240425,190700,163312580,2355,2355,2355,2355,0
|
|
20240425,190600,163312580,2355,2355,2355,2355,0
|
|
20240425,190500,163312580,2355,2355,2355,2355,0
|
|
20240425,190400,163312580,2355,2355,2355,2355,0
|
|
20240425,190300,163312580,2355,2355,2355,2355,0
|
|
20240425,190200,163312580,2355,2355,2355,2355,0
|
|
20240425,190100,163312580,2355,2355,2355,2355,0
|
|
20240425,190000,163312580,2355,2355,2355,2355,0
|
|
20240425,185900,163312580,2355,2355,2355,2355,0
|
|
20240425,185800,163312580,2355,2355,2355,2355,0
|
|
20240425,185700,163312580,2355,2355,2355,2355,0
|
|
20240425,185600,163312580,2355,2355,2355,2355,423
|
|
20240425,185500,163312580,2355,2355,2355,2355,0
|
|
20240425,185400,163312580,2355,2355,2355,2355,0
|
|
20240425,185300,163312580,2355,2355,2355,2355,0
|
|
20240425,185200,163312580,2355,2355,2355,2355,0
|
|
20240425,185100,163312580,2355,2355,2355,2355,0
|
|
20240425,185000,163312580,2355,2355,2355,2355,0
|
|
20240425,184900,163312580,2355,2355,2355,2355,0
|
|
20240425,184800,163312580,2355,2355,2355,2355,0
|
|
20240425,184700,163312580,2355,2355,2355,2355,0
|
|
20240425,184600,163312580,2355,2355,2355,2355,0
|
|
20240425,184500,163312580,2355,2355,2355,2355,0
|
|
20240425,184400,163312580,2355,2355,2355,2355,0
|
|
20240425,184300,163312580,2355,2355,2355,2355,0
|
|
20240425,184200,163312580,2355,2355,2355,2355,0
|
|
20240425,184100,163312580,2355,2355,2355,2355,0
|
|
20240425,184000,163312580,2355,2355,2355,2355,0
|
|
20240425,183900,163312580,2355,2355,2355,2355,0
|
|
20240425,183800,163312580,2355,2355,2355,2355,0
|
|
20240425,183700,163312580,2355,2355,2355,2355,0
|
|
20240425,183600,163312580,2355,2355,2355,2355,0
|
|
20240425,183500,163312580,2355,2355,2355,2355,0
|
|
20240425,183400,163312580,2355,2355,2355,2355,0
|
|
20240425,183300,163312580,2355,2355,2355,2355,0
|
|
20240425,183200,163312580,2355,2355,2355,2355,0
|
|
20240425,183100,163312580,2355,2355,2355,2355,0
|
|
20240425,183000,163312580,2355,2355,2355,2355,0
|
|
20240425,182900,163312580,2355,2355,2355,2355,0
|
|
20240425,182800,163312580,2355,2355,2355,2355,0
|
|
20240425,182700,163312580,2355,2355,2355,2355,0
|
|
20240425,182600,163312580,2355,2355,2355,2355,423
|
|
20240425,182500,163312580,2355,2355,2355,2355,0
|
|
20240425,182400,163312580,2355,2355,2355,2355,0
|
|
20240425,182300,163312580,2355,2355,2355,2355,0
|
|
20240425,182200,163312580,2355,2355,2355,2355,0
|
|
20240425,182100,163312580,2355,2355,2355,2355,0
|
|
20240425,182000,163312580,2355,2355,2355,2355,0
|
|
20240425,181900,163312580,2355,2355,2355,2355,0
|
|
20240425,181800,163312580,2355,2355,2355,2355,0
|
|
20240425,181700,163312580,2355,2355,2355,2355,0
|
|
20240425,181600,163312580,2355,2355,2355,2355,0
|
|
20240425,181500,163312580,2355,2355,2355,2355,0
|
|
20240425,181400,163312580,2355,2355,2355,2355,0
|
|
20240425,181300,163312580,2355,2355,2355,2355,0
|
|
20240425,181200,163312580,2355,2355,2355,2355,0
|
|
20240425,181100,163312580,2355,2355,2355,2355,0
|
|
20240425,181000,163312580,2355,2355,2355,2355,0
|
|
20240425,180900,163312580,2355,2355,2355,2355,0
|
|
20240425,180800,163312580,2355,2355,2355,2355,0
|
|
20240425,180700,163312580,2355,2355,2355,2355,0
|
|
20240425,180600,163312580,2355,2355,2355,2355,0
|
|
20240425,180500,163312580,2355,2355,2355,2355,0
|
|
20240425,180400,163312580,2355,2355,2355,2355,0
|
|
20240425,180300,163312580,2355,2355,2355,2355,0
|
|
20240425,180200,163312580,2355,2355,2355,2355,0
|
|
20240425,180100,163312580,2355,2355,2355,2355,0
|
|
20240425,180000,163312580,2355,2355,2355,2355,0
|
|
20240425,175900,163312580,2355,2355,2355,2355,0
|
|
20240425,175800,163312580,2355,2355,2355,2355,0
|
|
20240425,175700,163312580,2355,2355,2355,2355,0
|
|
20240425,175600,163312580,2355,2355,2355,2355,423
|
|
20240425,175500,163312580,2355,2355,2355,2355,0
|
|
20240425,175400,163312580,2355,2355,2355,2355,0
|
|
20240425,175300,163312580,2355,2355,2355,2355,0
|
|
20240425,175200,163312580,2355,2355,2355,2355,0
|
|
20240425,175100,163312580,2355,2355,2355,2355,0
|
|
20240425,175000,163312580,2355,2355,2355,2355,0
|
|
20240425,174900,163312580,2355,2355,2355,2355,0
|
|
20240425,174800,163312580,2355,2355,2355,2355,0
|
|
20240425,174700,163312580,2355,2355,2355,2355,0
|
|
20240425,174600,163312580,2355,2355,2355,2355,0
|
|
20240425,174500,163312580,2355,2355,2355,2355,0
|
|
20240425,174400,163312580,2355,2355,2355,2355,0
|
|
20240425,174300,163312580,2355,2355,2355,2355,0
|
|
20240425,174200,163312580,2355,2355,2355,2355,0
|
|
20240425,174100,163312580,2355,2355,2355,2355,0
|
|
20240425,174000,163312580,2355,2355,2355,2355,0
|
|
20240425,173900,163312580,2355,2355,2355,2355,0
|
|
20240425,173800,163312580,2355,2355,2355,2355,0
|
|
20240425,173700,163312580,2355,2355,2355,2355,0
|
|
20240425,173600,163312580,2355,2355,2355,2355,0
|
|
20240425,173500,163312580,2355,2355,2355,2355,0
|
|
20240425,173400,163312580,2355,2355,2355,2355,0
|
|
20240425,173300,163312580,2355,2355,2355,2355,0
|
|
20240425,173200,163312580,2355,2355,2355,2355,0
|
|
20240425,173100,163312580,2355,2355,2355,2355,0
|
|
20240425,173000,163312580,2355,2355,2355,2355,0
|
|
20240425,172900,163312580,2355,2355,2355,2355,0
|
|
20240425,172800,163312580,2355,2355,2355,2355,0
|
|
20240425,172700,163312580,2355,2355,2355,2355,0
|
|
20240425,172600,163312580,2355,2355,2355,2355,423
|
|
20240425,172500,163312580,2355,2355,2355,2355,0
|
|
20240425,172400,163312580,2355,2355,2355,2355,0
|
|
20240425,172300,163312580,2355,2355,2355,2355,0
|
|
20240425,172200,163312580,2355,2355,2355,2355,0
|
|
20240425,172100,163312580,2355,2355,2355,2355,0
|
|
20240425,172000,163312580,2355,2355,2355,2355,0
|
|
20240425,171900,163312580,2355,2355,2355,2355,0
|
|
20240425,171800,163312580,2355,2355,2355,2355,0
|
|
20240425,171700,163312580,2355,2355,2355,2355,0
|
|
20240425,171600,163312580,2355,2355,2355,2355,0
|
|
20240425,171500,163312580,2355,2355,2355,2355,0
|
|
20240425,171400,163312580,2355,2355,2355,2355,0
|
|
20240425,171300,163312580,2355,2355,2355,2355,0
|
|
20240425,171200,163312580,2355,2355,2355,2355,0
|
|
20240425,171100,163312580,2355,2355,2355,2355,0
|
|
20240425,171000,163312580,2355,2355,2355,2355,0
|
|
20240425,170900,163312580,2355,2355,2355,2355,0
|
|
20240425,170800,163312580,2355,2355,2355,2355,0
|
|
20240425,170700,163312580,2355,2355,2355,2355,0
|
|
20240425,170600,163312580,2355,2355,2355,2355,0
|
|
20240425,170500,163312580,2355,2355,2355,2355,0
|
|
20240425,170400,163312580,2355,2355,2355,2355,0
|
|
20240425,170300,163312580,2355,2355,2355,2355,0
|
|
20240425,170200,163312580,2355,2355,2355,2355,0
|
|
20240425,170100,163312580,2355,2355,2355,2355,0
|
|
20240425,170000,163312580,2355,2355,2355,2355,0
|
|
20240425,165900,163312580,2355,2355,2355,2355,0
|
|
20240425,165800,163312580,2355,2355,2355,2355,0
|
|
20240425,165700,163312580,2355,2355,2355,2355,0
|
|
20240425,165600,163312580,2355,2355,2355,2355,423
|
|
20240425,165500,163312580,2355,2355,2355,2355,0
|
|
20240425,165400,163312580,2355,2355,2355,2355,0
|
|
20240425,165300,163312580,2355,2355,2355,2355,0
|
|
20240425,165200,163312580,2355,2355,2355,2355,0
|
|
20240425,165100,163312580,2355,2355,2355,2355,0
|
|
20240425,165000,163312580,2355,2355,2355,2355,0
|
|
20240425,164900,163312580,2355,2355,2355,2355,0
|
|
20240425,164800,163312580,2355,2355,2355,2355,0
|
|
20240425,164700,163312580,2355,2355,2355,2355,0
|
|
20240425,164600,163312580,2355,2355,2355,2355,0
|
|
20240425,164500,163312580,2355,2355,2355,2355,0
|
|
20240425,164400,163312580,2355,2355,2355,2355,0
|
|
20240425,164300,163312580,2355,2355,2355,2355,0
|
|
20240425,164200,163312580,2355,2355,2355,2355,0
|
|
20240425,164100,163312580,2355,2355,2355,2355,0
|
|
20240425,164000,163312580,2355,2355,2355,2355,0
|
|
20240425,163900,163312580,2355,2355,2355,2355,0
|
|
20240425,163800,163312580,2355,2355,2355,2355,0
|
|
20240425,163700,163312580,2355,2355,2355,2355,0
|
|
20240425,163600,163312580,2355,2355,2355,2355,0
|
|
20240425,163500,163312580,2355,2355,2355,2355,0
|
|
20240425,163400,163312580,2355,2355,2355,2355,0
|
|
20240425,163300,163312580,2355,2355,2355,2355,0
|
|
20240425,163200,163312580,2355,2355,2355,2355,0
|
|
20240425,163100,163312580,2355,2355,2355,2355,0
|
|
20240425,163000,163312580,2355,2355,2355,2355,0
|
|
20240425,162900,163312580,2355,2355,2355,2355,0
|
|
20240425,162800,163312580,2355,2355,2355,2355,0
|
|
20240425,162700,163312580,2355,2355,2355,2355,0
|
|
20240425,162600,163312580,2355,2355,2355,2355,423
|
|
20240425,162500,163312580,2355,2355,2355,2355,0
|
|
20240425,162400,163312580,2355,2355,2355,2355,0
|
|
20240425,162300,163312580,2355,2355,2355,2355,0
|
|
20240425,162200,163312580,2355,2355,2355,2355,0
|
|
20240425,162100,163312580,2355,2355,2355,2355,0
|
|
20240425,162000,163312580,2355,2355,2355,2355,0
|
|
20240425,161900,163312580,2355,2355,2355,2355,0
|
|
20240425,161800,163312580,2355,2355,2355,2355,0
|
|
20240425,161700,163312580,2355,2355,2355,2355,0
|
|
20240425,161600,163312580,2355,2355,2355,2355,0
|
|
20240425,161500,163312580,2355,2355,2355,2355,0
|
|
20240425,161400,163312580,2355,2355,2355,2355,0
|
|
20240425,161300,163312580,2355,2355,2355,2355,0
|
|
20240425,161200,163312580,2355,2355,2355,2355,0
|
|
20240425,161100,163312580,2355,2355,2355,2355,0
|
|
20240425,161000,163312580,2355,2355,2355,2355,0
|
|
20240425,160900,163312580,2355,2355,2355,2355,0
|
|
20240425,160800,163312580,2355,2355,2355,2355,0
|
|
20240425,160700,163312580,2355,2355,2355,2355,0
|
|
20240425,160600,163312580,2355,2355,2355,2355,0
|
|
20240425,160500,163312580,2355,2355,2355,2355,0
|
|
20240425,160400,163312580,2355,2355,2355,2355,0
|
|
20240425,160300,163312580,2355,2355,2355,2355,0
|
|
20240425,160200,163312580,2355,2355,2355,2355,0
|
|
20240425,160100,163312580,2355,2355,2355,2355,0
|
|
20240425,160000,163312580,2355,2355,2355,2355,0
|
|
20240425,155900,163312580,2355,2355,2355,2355,0
|
|
20240425,155800,163312580,2355,2355,2355,2355,0
|
|
20240425,155700,163312580,2355,2355,2355,2355,0
|
|
20240425,155600,163312580,2355,2355,2355,2355,423
|
|
20240425,155500,163312580,2355,2355,2355,2355,0
|
|
20240425,155400,163312580,2355,2355,2355,2355,0
|
|
20240425,155300,163312580,2355,2355,2355,2355,0
|
|
20240425,155200,163312580,2355,2355,2355,2355,0
|
|
20240425,155100,163312580,2355,2355,2355,2355,0
|
|
20240425,155000,163312580,2355,2355,2355,2355,0
|
|
20240425,154900,163312580,2355,2355,2355,2355,0
|
|
20240425,154800,163312580,2355,2355,2355,2355,0
|
|
20240425,154700,163312580,2355,2355,2355,2355,0
|
|
20240425,154600,163312580,2355,2355,2355,2355,0
|
|
20240425,154500,163312580,2355,2355,2355,2355,0
|
|
20240425,154400,163312580,2355,2355,2355,2355,0
|
|
20240425,154300,163312580,2355,2355,2355,2355,0
|
|
20240425,154200,163312580,2355,2355,2355,2355,0
|
|
20240425,154100,163312580,2355,2355,2355,2355,0
|
|
20240425,154000,163312580,2355,2355,2355,2355,0
|
|
20240425,153900,163312580,2355,2355,2355,2355,0
|
|
20240425,153800,163312580,2355,2355,2355,2355,0
|
|
20240425,153700,163312580,2355,2355,2355,2355,0
|
|
20240425,153600,163312580,2355,2355,2355,2355,0
|
|
20240425,153500,163312580,2355,2355,2355,2355,0
|
|
20240425,153400,163312580,2355,2355,2355,2355,0
|
|
20240425,153300,163312580,2355,2355,2355,2355,0
|
|
20240425,153200,163312580,2355,2355,2355,2355,0
|
|
20240425,153100,163312580,2355,2355,2355,2355,0
|
|
20240425,153000,163312580,2355,2355,2355,2355,423
|
|
20240425,152900,162316415,2360,2360,2360,2360,0
|
|
20240425,152800,162316415,2360,2360,2360,2360,0
|
|
20240425,152700,162316415,2360,2360,2360,2360,0
|
|
20240425,152600,162316415,2360,2360,2360,2360,0
|
|
20240425,152500,162316415,2360,2360,2360,2360,0
|
|
20240425,152400,162316415,2360,2360,2360,2360,0
|
|
20240425,152300,162316415,2360,2360,2360,2360,0
|
|
20240425,152200,162316415,2360,2360,2360,2360,0
|
|
20240425,152100,162316415,2360,2360,2360,2360,0
|
|
20240425,152000,162316415,2360,2360,2360,2360,0
|
|
20240425,151900,162316415,2360,2350,2360,2350,81
|
|
20240425,151800,162126045,2360,2350,2360,2350,500
|
|
20240425,151700,160950045,2360,2360,2360,2360,322
|
|
20240425,151600,160190125,2360,2350,2360,2350,2
|
|
20240425,151500,160185415,2355,2355,2355,2355,702
|
|
20240425,151400,158532205,2355,2355,2355,2355,91
|
|
20240425,151300,158317900,2360,2355,2360,2355,2
|
|
20240425,151200,158313185,2355,2355,2355,2355,0
|
|
20240425,151100,158313185,2355,2355,2355,2355,423
|
|
20240425,151000,157317020,2360,2360,2360,2360,10
|
|
20240425,150900,157293420,2360,2360,2360,2360,5
|
|
20240425,150800,157281620,2360,2360,2360,2360,1
|
|
20240425,150700,157279260,2355,2355,2355,2355,0
|
|
20240425,150600,157279260,2355,2360,2360,2355,3595
|
|
20240425,150500,148813030,2360,2355,2360,2355,196
|
|
20240425,150400,148351410,2360,2360,2360,2360,0
|
|
20240425,150300,148351410,2360,2360,2360,2360,0
|
|
20240425,150200,148351410,2360,2360,2360,2360,101
|
|
20240425,150100,148113050,2360,2360,2360,2360,90
|
|
20240425,150000,147900650,2360,2360,2360,2360,180
|
|
20240425,145900,147475850,2360,2360,2360,2360,135
|
|
20240425,145800,147157250,2360,2360,2360,2360,55
|
|
20240425,145700,147027450,2360,2360,2360,2360,75
|
|
20240425,145600,146850450,2360,2360,2360,2360,350
|
|
20240425,145500,146024450,2360,2360,2360,2360,228
|
|
20240425,145400,145486370,2370,2370,2370,2370,500
|
|
20240425,145300,144301370,2360,2360,2360,2360,0
|
|
20240425,145200,144301370,2360,2365,2365,2360,5188
|
|
20240425,145100,132033850,2365,2365,2365,2365,0
|
|
20240425,145000,132033850,2365,2365,2365,2365,103
|
|
20240425,144900,131790255,2365,2365,2365,2365,0
|
|
20240425,144800,131790255,2365,2365,2365,2365,122
|
|
20240425,144700,131501725,2360,2360,2360,2360,1140
|
|
20240425,144600,128811325,2360,2360,2360,2360,0
|
|
20240425,144500,128811325,2360,2360,2360,2360,63
|
|
20240425,144400,128662645,2360,2360,2360,2360,0
|
|
20240425,144300,128662645,2360,2360,2360,2360,0
|
|
20240425,144200,128662645,2360,2360,2360,2360,0
|
|
20240425,144100,128662645,2360,2360,2360,2360,0
|
|
20240425,144000,128662645,2360,2360,2360,2360,15
|
|
20240425,143900,128627245,2360,2360,2360,2360,0
|
|
20240425,143800,128627245,2360,2360,2360,2360,0
|
|
20240425,143700,128627245,2360,2360,2360,2360,0
|
|
20240425,143600,128627245,2360,2360,2360,2360,1
|
|
20240425,143500,128624885,2355,2355,2355,2355,0
|
|
20240425,143400,128624885,2355,2355,2355,2355,0
|
|
20240425,143300,128624885,2355,2355,2355,2355,0
|
|
20240425,143200,128624885,2355,2365,2365,2355,161
|
|
20240425,143100,128245720,2365,2365,2365,2365,6
|
|
20240425,143000,128231530,2365,2365,2365,2365,20
|
|
20240425,142900,128184230,2365,2365,2365,2365,3
|
|
20240425,142800,128177135,2365,2365,2365,2365,0
|
|
20240425,142700,128177135,2365,2365,2365,2365,0
|
|
20240425,142600,128177135,2365,2365,2365,2365,0
|
|
20240425,142500,128177135,2365,2365,2365,2365,38
|
|
20240425,142400,128087265,2355,2355,2355,2355,0
|
|
20240425,142300,128087265,2355,2355,2355,2355,0
|
|
20240425,142200,128087265,2355,2355,2355,2355,0
|
|
20240425,142100,128087265,2355,2355,2355,2355,0
|
|
20240425,142000,128087265,2355,2355,2355,2355,0
|
|
20240425,141900,128087265,2355,2355,2355,2355,0
|
|
20240425,141800,128087265,2355,2360,2360,2355,4733
|
|
20240425,141700,116926530,2365,2365,2365,2365,0
|
|
20240425,141600,116926530,2365,2365,2365,2365,263
|
|
20240425,141500,116304535,2365,2365,2365,2365,10
|
|
20240425,141400,116280885,2365,2365,2365,2365,0
|
|
20240425,141300,116280885,2365,2365,2365,2365,0
|
|
20240425,141200,116280885,2365,2370,2370,2365,90
|
|
20240425,141100,116067735,2360,2360,2360,2360,0
|
|
20240425,141000,116067735,2360,2360,2360,2360,0
|
|
20240425,140900,116067735,2360,2360,2360,2360,0
|
|
20240425,140800,116067735,2360,2360,2360,2360,0
|
|
20240425,140700,116067735,2360,2360,2360,2360,10
|
|
20240425,140600,116044135,2360,2360,2360,2360,0
|
|
20240425,140500,116044135,2360,2360,2360,2360,1
|
|
20240425,140400,116041775,2360,2360,2360,2360,160
|
|
20240425,140300,115664175,2365,2365,2365,2365,600
|
|
20240425,140200,114245175,2365,2365,2365,2365,4
|
|
20240425,140100,114235715,2360,2360,2360,2360,0
|
|
20240425,140000,114235715,2360,2360,2360,2360,0
|
|
20240425,135900,114235715,2360,2360,2360,2360,6
|
|
20240425,135800,114221555,2360,2360,2360,2360,5
|
|
20240425,135700,114209755,2355,2355,2355,2355,0
|
|
20240425,135600,114209755,2355,2355,2355,2355,776
|
|
20240425,135500,112382275,2360,2360,2360,2360,0
|
|
20240425,135400,112382275,2360,2360,2360,2360,0
|
|
20240425,135300,112382275,2360,2360,2360,2360,1
|
|
20240425,135200,112379915,2355,2360,2360,2355,423
|
|
20240425,135100,111383655,2355,2355,2355,2355,35
|
|
20240425,135000,111301230,2355,2360,2360,2355,588
|
|
20240425,134900,109913600,2360,2365,2365,2360,3329
|
|
20240425,134800,102056200,2365,2370,2370,2365,218
|
|
20240425,134700,101539630,2370,2370,2370,2370,0
|
|
20240425,134600,101539630,2370,2370,2370,2370,0
|
|
20240425,134500,101539630,2370,2370,2370,2370,0
|
|
20240425,134400,101539630,2370,2370,2370,2370,100
|
|
20240425,134300,101302630,2370,2370,2370,2370,0
|
|
20240425,134200,101302630,2370,2370,2370,2370,0
|
|
20240425,134100,101302630,2370,2370,2370,2370,0
|
|
20240425,134000,101302630,2370,2365,2370,2365,554
|
|
20240425,133900,99990045,2365,2365,2365,2365,0
|
|
20240425,133800,99990045,2365,2365,2365,2365,0
|
|
20240425,133700,99990045,2365,2365,2365,2365,1
|
|
20240425,133600,99987680,2365,2365,2365,2365,0
|
|
20240425,133500,99987680,2365,2365,2365,2365,0
|
|
20240425,133400,99987680,2365,2365,2365,2360,16
|
|
20240425,133300,99949845,2360,2360,2360,2360,18
|
|
20240425,133200,99907365,2365,2365,2365,2365,0
|
|
20240425,133100,99907365,2365,2365,2365,2365,5
|
|
20240425,133000,99895540,2360,2365,2365,2360,4500
|
|
20240425,132900,89263605,2365,2365,2365,2365,43
|
|
20240425,132800,89161910,2370,2370,2370,2370,0
|
|
20240425,132700,89161910,2370,2370,2370,2370,5
|
|
20240425,132600,89150060,2370,2370,2370,2370,684
|
|
20240425,132500,87528980,2365,2365,2365,2365,2001
|
|
20240425,132400,82796615,2365,2365,2365,2365,0
|
|
20240425,132300,82796615,2365,2365,2365,2365,0
|
|
20240425,132200,82796615,2365,2365,2365,2365,2022
|
|
20240425,132100,78014585,2370,2370,2370,2370,20
|
|
20240425,132000,77967185,2370,2370,2370,2370,30
|
|
20240425,131900,77896085,2370,2370,2370,2365,1177
|
|
20240425,131800,75107780,2375,2375,2375,2375,5
|
|
20240425,131700,75095905,2375,2375,2375,2375,4
|
|
20240425,131600,75086405,2375,2375,2375,2375,5
|
|
20240425,131500,75074530,2370,2370,2370,2370,0
|
|
20240425,131400,75074530,2370,2370,2370,2370,2000
|
|
20240425,131300,70334530,2370,2370,2370,2370,0
|
|
20240425,131200,70334530,2370,2370,2370,2370,512
|
|
20240425,131100,69121090,2370,2375,2375,2370,679
|
|
20240425,131000,67508555,2375,2375,2375,2375,40
|
|
20240425,130900,67413555,2375,2375,2375,2375,0
|
|
20240425,130800,67413555,2375,2375,2375,2375,0
|
|
20240425,130700,67413555,2375,2375,2375,2375,126
|
|
20240425,130600,67114305,2375,2380,2380,2375,573
|
|
20240425,130500,65753345,2380,2380,2380,2380,0
|
|
20240425,130400,65753345,2380,2380,2380,2380,3
|
|
20240425,130300,65746205,2380,2380,2380,2380,0
|
|
20240425,130200,65746205,2380,2380,2380,2380,0
|
|
20240425,130100,65746205,2380,2380,2380,2380,1
|
|
20240425,130000,65743825,2380,2380,2380,2380,0
|
|
20240425,125900,65743825,2380,2380,2380,2380,0
|
|
20240425,125800,65743825,2380,2380,2380,2380,0
|
|
20240425,125700,65743825,2380,2380,2380,2380,20
|
|
20240425,125600,65696225,2380,2375,2380,2375,40
|
|
20240425,125500,65601075,2380,2380,2380,2380,2
|
|
20240425,125400,65596315,2375,2375,2375,2375,0
|
|
20240425,125300,65596315,2375,2375,2375,2375,0
|
|
20240425,125200,65596315,2375,2375,2375,2375,0
|
|
20240425,125100,65596315,2375,2375,2375,2375,0
|
|
20240425,125000,65596315,2375,2375,2375,2375,0
|
|
20240425,124900,65596315,2375,2375,2375,2375,1
|
|
20240425,124800,65593940,2380,2380,2380,2380,1
|
|
20240425,124700,65591560,2380,2380,2380,2380,0
|
|
20240425,124600,65591560,2380,2380,2380,2380,1
|
|
20240425,124500,65589180,2385,2385,2385,2385,1
|
|
20240425,124400,65586795,2375,2375,2375,2375,0
|
|
20240425,124300,65586795,2375,2375,2375,2375,0
|
|
20240425,124200,65586795,2375,2375,2375,2375,0
|
|
20240425,124100,65586795,2375,2375,2375,2375,0
|
|
20240425,124000,65586795,2375,2375,2375,2375,0
|
|
20240425,123900,65586795,2375,2375,2375,2375,0
|
|
20240425,123800,65586795,2375,2375,2375,2375,0
|
|
20240425,123700,65586795,2375,2380,2380,2375,50
|
|
20240425,123600,65467905,2380,2380,2380,2380,0
|
|
20240425,123500,65467905,2380,2380,2380,2380,72
|
|
20240425,123400,65296545,2380,2380,2380,2380,1
|
|
20240425,123300,65294165,2380,2380,2380,2380,10
|
|
20240425,123200,65270365,2380,2380,2380,2380,10
|
|
20240425,123100,65246565,2380,2380,2380,2380,0
|
|
20240425,123000,65246565,2380,2380,2380,2380,7
|
|
20240425,122900,65229905,2380,2380,2380,2380,0
|
|
20240425,122800,65229905,2380,2380,2380,2380,0
|
|
20240425,122700,65229905,2380,2380,2380,2380,0
|
|
20240425,122600,65229905,2380,2380,2380,2380,0
|
|
20240425,122500,65229905,2380,2385,2385,2380,30
|
|
20240425,122400,65158455,2385,2385,2385,2385,15
|
|
20240425,122300,65122680,2375,2375,2375,2375,0
|
|
20240425,122200,65122680,2375,2375,2375,2375,0
|
|
20240425,122100,65122680,2375,2375,2375,2375,0
|
|
20240425,122000,65122680,2375,2375,2375,2375,150
|
|
20240425,121900,64766430,2380,2380,2380,2380,0
|
|
20240425,121800,64766430,2380,2380,2380,2380,0
|
|
20240425,121700,64766430,2380,2380,2380,2380,235
|
|
20240425,121600,64207130,2380,2380,2380,2380,301
|
|
20240425,121500,63490750,2375,2380,2380,2375,1751
|
|
20240425,121400,59330625,2375,2380,2380,2375,6855
|
|
20240425,121300,43023745,2385,2385,2385,2385,0
|
|
20240425,121200,43023745,2385,2385,2385,2385,0
|
|
20240425,121100,43023745,2385,2385,2385,2385,51
|
|
20240425,121000,42902110,2385,2385,2385,2385,225
|
|
20240425,120900,42365485,2390,2390,2390,2390,0
|
|
20240425,120800,42365485,2390,2390,2390,2390,0
|
|
20240425,120700,42365485,2390,2390,2390,2390,0
|
|
20240425,120600,42365485,2390,2390,2390,2390,1
|
|
20240425,120500,42363095,2390,2390,2390,2390,0
|
|
20240425,120400,42363095,2390,2390,2390,2390,0
|
|
20240425,120300,42363095,2390,2390,2390,2390,0
|
|
20240425,120200,42363095,2390,2390,2390,2390,0
|
|
20240425,120100,42363095,2390,2390,2390,2390,1
|
|
20240425,120000,42360705,2390,2390,2390,2390,0
|
|
20240425,115900,42360705,2390,2390,2390,2390,0
|
|
20240425,115800,42360705,2390,2390,2390,2390,0
|
|
20240425,115700,42360705,2390,2390,2390,2390,0
|
|
20240425,115600,42360705,2390,2390,2390,2390,0
|
|
20240425,115500,42360705,2390,2390,2390,2390,0
|
|
20240425,115400,42360705,2390,2390,2390,2390,3
|
|
20240425,115300,42353535,2385,2385,2385,2385,0
|
|
20240425,115200,42353535,2385,2390,2390,2385,132
|
|
20240425,115100,42038660,2390,2390,2390,2390,0
|
|
20240425,115000,42038660,2390,2390,2390,2390,0
|
|
20240425,114900,42038660,2390,2390,2390,2390,1
|
|
20240425,114800,42036270,2385,2385,2385,2385,10
|
|
20240425,114700,42012420,2385,2385,2385,2385,4
|
|
20240425,114600,42002880,2385,2385,2385,2385,0
|
|
20240425,114500,42002880,2385,2385,2385,2385,15
|
|
20240425,114400,41967105,2390,2390,2390,2390,0
|
|
20240425,114300,41967105,2390,2390,2390,2390,0
|
|
20240425,114200,41967105,2390,2390,2390,2390,0
|
|
20240425,114100,41967105,2390,2390,2390,2390,1
|
|
20240425,114000,41964715,2390,2385,2390,2385,54
|
|
20240425,113900,41835885,2385,2385,2385,2385,0
|
|
20240425,113800,41835885,2385,2390,2390,2385,309
|
|
20240425,113700,41098895,2385,2385,2385,2385,0
|
|
20240425,113600,41098895,2385,2385,2385,2385,0
|
|
20240425,113500,41098895,2385,2385,2385,2385,0
|
|
20240425,113400,41098895,2385,2385,2385,2385,0
|
|
20240425,113300,41098895,2385,2385,2385,2385,253
|
|
20240425,113200,40495490,2395,2395,2395,2395,0
|
|
20240425,113100,40495490,2395,2385,2395,2385,201
|
|
20240425,113000,40016095,2385,2390,2390,2385,100
|
|
20240425,112900,39777590,2395,2395,2395,2395,0
|
|
20240425,112800,39777590,2395,2395,2395,2395,4
|
|
20240425,112700,39768010,2395,2395,2395,2395,72
|
|
20240425,112600,39595570,2390,2390,2390,2390,0
|
|
20240425,112500,39595570,2390,2390,2390,2390,0
|
|
20240425,112400,39595570,2390,2390,2390,2390,0
|
|
20240425,112300,39595570,2390,2390,2390,2390,0
|
|
20240425,112200,39595570,2390,2390,2390,2390,0
|
|
20240425,112100,39595570,2390,2390,2390,2390,1
|
|
20240425,112000,39593180,2385,2385,2385,2385,301
|
|
20240425,111900,38875295,2390,2390,2390,2390,300
|
|
20240425,111800,38158295,2390,2390,2390,2390,0
|
|
20240425,111700,38158295,2390,2390,2390,2385,38
|
|
20240425,111600,38067650,2400,2400,2400,2400,1
|
|
20240425,111500,38065250,2385,2385,2385,2385,0
|
|
20240425,111400,38065250,2385,2385,2385,2385,0
|
|
20240425,111300,38065250,2385,2400,2400,2385,16
|
|
20240425,111200,38027050,2385,2385,2385,2385,702
|
|
20240425,111100,36352780,2385,2385,2385,2385,500
|
|
20240425,111000,35160280,2390,2390,2390,2390,1
|
|
20240425,110900,35157890,2385,2390,2390,2385,106
|
|
20240425,110800,34904950,2400,2400,2400,2400,0
|
|
20240425,110700,34904950,2400,2400,2400,2400,0
|
|
20240425,110600,34904950,2400,2400,2400,2400,5
|
|
20240425,110500,34892950,2400,2400,2400,2400,220
|
|
20240425,110400,34364950,2400,2400,2400,2400,1
|
|
20240425,110300,34362550,2400,2390,2400,2390,201
|
|
20240425,110200,33881130,2390,2390,2390,2390,1
|
|
20240425,110100,33878740,2390,2390,2390,2390,1
|
|
20240425,110000,33876350,2390,2390,2390,2390,0
|
|
20240425,105900,33876350,2390,2390,2390,2390,0
|
|
20240425,105800,33876350,2390,2390,2390,2390,0
|
|
20240425,105700,33876350,2390,2390,2390,2390,0
|
|
20240425,105600,33876350,2390,2390,2390,2390,0
|
|
20240425,105500,33876350,2390,2390,2390,2390,0
|
|
20240425,105400,33876350,2390,2390,2390,2390,0
|
|
20240425,105300,33876350,2390,2390,2390,2390,1
|
|
20240425,105200,33873960,2390,2390,2390,2390,2
|
|
20240425,105100,33869180,2390,2390,2390,2390,134
|
|
20240425,105000,33548920,2400,2400,2400,2400,0
|
|
20240425,104900,33548920,2400,2400,2400,2400,0
|
|
20240425,104800,33548920,2400,2400,2400,2400,100
|
|
20240425,104700,33308920,2400,2400,2400,2400,0
|
|
20240425,104600,33308920,2400,2400,2400,2400,1
|
|
20240425,104500,33306520,2400,2400,2400,2400,0
|
|
20240425,104400,33306520,2400,2400,2400,2400,2
|
|
20240425,104300,33301720,2390,2390,2390,2390,0
|
|
20240425,104200,33301720,2390,2395,2395,2390,1088
|
|
20240425,104100,30701200,2395,2395,2395,2395,2
|
|
20240425,104000,30696410,2400,2400,2400,2400,33
|
|
20240425,103900,30617210,2395,2395,2395,2395,6
|
|
20240425,103800,30602840,2405,2405,2405,2405,0
|
|
20240425,103700,30602840,2405,2390,2405,2390,403
|
|
20240425,103600,29639625,2390,2405,2405,2390,51
|
|
20240425,103500,29516985,2405,2405,2405,2395,7
|
|
20240425,103400,29500160,2405,2395,2405,2395,6
|
|
20240425,103300,29485780,2390,2390,2390,2390,12
|
|
20240425,103200,29457100,2395,2395,2395,2395,0
|
|
20240425,103100,29457100,2395,2395,2395,2395,62
|
|
20240425,103000,29308610,2395,2395,2395,2395,0
|
|
20240425,102900,29308610,2395,2395,2395,2395,0
|
|
20240425,102800,29308610,2395,2395,2395,2395,1
|
|
20240425,102700,29306215,2390,2400,2400,2390,210
|
|
20240425,102600,28804055,2400,2400,2400,2400,0
|
|
20240425,102500,28804055,2400,2395,2400,2395,239
|
|
20240425,102400,28231640,2405,2405,2405,2405,0
|
|
20240425,102300,28231640,2405,2405,2405,2405,0
|
|
20240425,102200,28231640,2405,2405,2405,2405,0
|
|
20240425,102100,28231640,2405,2405,2405,2405,0
|
|
20240425,102000,28231640,2405,2405,2405,2405,0
|
|
20240425,101900,28231640,2405,2405,2405,2390,13
|
|
20240425,101800,28200430,2405,2405,2405,2405,2
|
|
20240425,101700,28195620,2395,2400,2400,2395,453
|
|
20240425,101600,27110620,2405,2405,2405,2405,0
|
|
20240425,101500,27110620,2405,2405,2405,2405,3
|
|
20240425,101400,27103405,2405,2405,2405,2405,8
|
|
20240425,101300,27084165,2395,2400,2400,2395,57
|
|
20240425,101200,26947645,2400,2400,2400,2400,11
|
|
20240425,101100,26921245,2400,2400,2400,2400,0
|
|
20240425,101000,26921245,2400,2400,2400,2400,1
|
|
20240425,100900,26918845,2410,2410,2410,2410,0
|
|
20240425,100800,26918845,2410,2410,2410,2410,25
|
|
20240425,100700,26858595,2410,2410,2410,2410,0
|
|
20240425,100600,26858595,2410,2410,2410,2410,20
|
|
20240425,100500,26810395,2410,2410,2410,2410,0
|
|
20240425,100400,26810395,2410,2410,2410,2410,0
|
|
20240425,100300,26810395,2410,2410,2410,2410,0
|
|
20240425,100200,26810395,2410,2410,2410,2410,0
|
|
20240425,100100,26810395,2410,2410,2410,2410,0
|
|
20240425,100000,26810395,2410,2410,2410,2410,0
|
|
20240425,095900,26810395,2410,2410,2410,2410,100
|
|
20240425,095800,26569395,2410,2410,2410,2410,0
|
|
20240425,095700,26569395,2410,2410,2410,2410,83
|
|
20240425,095600,26369365,2410,2410,2410,2410,3
|
|
20240425,095500,26362135,2410,2410,2410,2410,0
|
|
20240425,095400,26362135,2410,2410,2410,2410,1
|
|
20240425,095300,26359725,2410,2400,2410,2400,6
|
|
20240425,095200,26345315,2395,2395,2395,2395,200
|
|
20240425,095100,25866315,2410,2410,2410,2410,1
|
|
20240425,095000,25863905,2410,2410,2410,2410,3
|
|
20240425,094900,25856675,2395,2400,2400,2395,700
|
|
20240425,094800,24177680,2410,2410,2410,2410,2
|
|
20240425,094700,24172860,2410,2410,2410,2410,51
|
|
20240425,094600,24049950,2410,2410,2410,2410,149
|
|
20240425,094500,23690860,2410,2410,2410,2410,3
|
|
20240425,094400,23683630,2410,2410,2410,2410,2
|
|
20240425,094300,23678810,2410,2400,2410,2400,29
|
|
20240425,094200,23609200,2400,2400,2400,2400,0
|
|
20240425,094100,23609200,2400,2400,2400,2400,0
|
|
20240425,094000,23609200,2400,2400,2400,2400,392
|
|
20240425,093900,22668400,2400,2400,2400,2400,225
|
|
20240425,093800,22128400,2400,2400,2400,2400,0
|
|
20240425,093700,22128400,2400,2400,2400,2400,0
|
|
20240425,093600,22128400,2400,2400,2400,2400,10
|
|
20240425,093500,22104400,2400,2400,2400,2400,1
|
|
20240425,093400,22102000,2400,2400,2400,2400,7
|
|
20240425,093300,22085200,2400,2400,2400,2400,313
|
|
20240425,093200,21334000,2400,2395,2400,2395,12
|
|
20240425,093100,21305250,2400,2400,2400,2400,0
|
|
20240425,093000,21305250,2400,2400,2400,2400,1
|
|
20240425,092900,21302850,2400,2400,2400,2400,0
|
|
20240425,092800,21302850,2400,2400,2400,2400,0
|
|
20240425,092700,21302850,2400,2400,2400,2400,5
|
|
20240425,092600,21290850,2400,2390,2400,2390,212
|
|
20240425,092500,20784150,2390,2390,2390,2390,0
|
|
20240425,092400,20784150,2390,2390,2390,2390,1
|
|
20240425,092300,20781760,2400,2400,2400,2400,0
|
|
20240425,092200,20781760,2400,2395,2400,2390,501
|
|
20240425,092100,19584280,2400,2400,2400,2400,0
|
|
20240425,092000,19584280,2400,2400,2400,2400,0
|
|
20240425,091900,19584280,2400,2400,2400,2400,0
|
|
20240425,091800,19584280,2400,2400,2400,2400,112
|
|
20240425,091700,19315480,2400,2400,2400,2400,110
|
|
20240425,091600,19051480,2405,2405,2405,2405,0
|
|
20240425,091500,19051480,2405,2405,2405,2405,79
|
|
20240425,091400,18861485,2405,2405,2405,2405,6
|
|
20240425,091300,18847055,2405,2405,2405,2405,0
|
|
20240425,091200,18847055,2405,2405,2405,2405,50
|
|
20240425,091100,18726805,2405,2405,2405,2405,1
|
|
20240425,091000,18724400,2400,2400,2400,2400,452
|
|
20240425,090900,17639600,2400,2400,2400,2400,101
|
|
20240425,090800,17397200,2400,2400,2400,2400,1
|
|
20240425,090700,17394800,2385,2385,2385,2385,0
|
|
20240425,090600,17394800,2385,2385,2385,2385,280
|
|
20240425,090500,16727000,2390,2390,2390,2390,413
|
|
20240425,090400,15739930,2390,2390,2390,2390,108
|
|
20240425,090300,15481810,2390,2390,2390,2385,2237
|
|
20240425,090200,10145370,2395,2395,2395,2395,2
|
|
20240425,090100,10140580,2395,2395,2395,2395,4
|
|
20240425,090000,10131000,2390,2415,2420,2390,4201
|