625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,192200,484977810,5660,5660,5660,5660,3194
|
|
20240426,192100,484977810,5660,5660,5660,5660,0
|
|
20240426,192000,484977810,5660,5660,5660,5660,0
|
|
20240426,191900,484977810,5660,5660,5660,5660,0
|
|
20240426,191800,484977810,5660,5660,5660,5660,0
|
|
20240426,191700,484977810,5660,5660,5660,5660,0
|
|
20240426,191600,484977810,5660,5660,5660,5660,0
|
|
20240426,191500,484977810,5660,5660,5660,5660,0
|
|
20240426,191400,484977810,5660,5660,5660,5660,0
|
|
20240426,191300,484977810,5660,5660,5660,5660,0
|
|
20240426,191200,484977810,5660,5660,5660,5660,0
|
|
20240426,191100,484977810,5660,5660,5660,5660,0
|
|
20240426,191000,484977810,5660,5660,5660,5660,0
|
|
20240426,190900,484977810,5660,5660,5660,5660,0
|
|
20240426,190800,484977810,5660,5660,5660,5660,0
|
|
20240426,190700,484977810,5660,5660,5660,5660,0
|
|
20240426,190600,484977810,5660,5660,5660,5660,0
|
|
20240426,190500,484977810,5660,5660,5660,5660,0
|
|
20240426,190400,484977810,5660,5660,5660,5660,0
|
|
20240426,190300,484977810,5660,5660,5660,5660,0
|
|
20240426,190200,484977810,5660,5660,5660,5660,0
|
|
20240426,190100,484977810,5660,5660,5660,5660,0
|
|
20240426,190000,484977810,5660,5660,5660,5660,0
|
|
20240426,185900,484977810,5660,5660,5660,5660,0
|
|
20240426,185800,484977810,5660,5660,5660,5660,0
|
|
20240426,185700,484977810,5660,5660,5660,5660,0
|
|
20240426,185600,484977810,5660,5660,5660,5660,0
|
|
20240426,185500,484977810,5660,5660,5660,5660,0
|
|
20240426,185400,484977810,5660,5660,5660,5660,0
|
|
20240426,185300,484977810,5660,5660,5660,5660,0
|
|
20240426,185200,484977810,5660,5660,5660,5660,3194
|
|
20240426,185100,484977810,5660,5660,5660,5660,0
|
|
20240426,185000,484977810,5660,5660,5660,5660,0
|
|
20240426,184900,484977810,5660,5660,5660,5660,0
|
|
20240426,184800,484977810,5660,5660,5660,5660,0
|
|
20240426,184700,484977810,5660,5660,5660,5660,0
|
|
20240426,184600,484977810,5660,5660,5660,5660,0
|
|
20240426,184500,484977810,5660,5660,5660,5660,0
|
|
20240426,184400,484977810,5660,5660,5660,5660,0
|
|
20240426,184300,484977810,5660,5660,5660,5660,0
|
|
20240426,184200,484977810,5660,5660,5660,5660,0
|
|
20240426,184100,484977810,5660,5660,5660,5660,0
|
|
20240426,184000,484977810,5660,5660,5660,5660,0
|
|
20240426,183900,484977810,5660,5660,5660,5660,0
|
|
20240426,183800,484977810,5660,5660,5660,5660,0
|
|
20240426,183700,484977810,5660,5660,5660,5660,0
|
|
20240426,183600,484977810,5660,5660,5660,5660,0
|
|
20240426,183500,484977810,5660,5660,5660,5660,0
|
|
20240426,183400,484977810,5660,5660,5660,5660,0
|
|
20240426,183300,484977810,5660,5660,5660,5660,0
|
|
20240426,183200,484977810,5660,5660,5660,5660,0
|
|
20240426,183100,484977810,5660,5660,5660,5660,0
|
|
20240426,183000,484977810,5660,5660,5660,5660,0
|
|
20240426,182900,484977810,5660,5660,5660,5660,0
|
|
20240426,182800,484977810,5660,5660,5660,5660,0
|
|
20240426,182700,484977810,5660,5660,5660,5660,0
|
|
20240426,182600,484977810,5660,5660,5660,5660,0
|
|
20240426,182500,484977810,5660,5660,5660,5660,0
|
|
20240426,182400,484977810,5660,5660,5660,5660,0
|
|
20240426,182300,484977810,5660,5660,5660,5660,0
|
|
20240426,182200,484977810,5660,5660,5660,5660,3194
|
|
20240426,182100,484977810,5660,5660,5660,5660,0
|
|
20240426,182000,484977810,5660,5660,5660,5660,0
|
|
20240426,181900,484977810,5660,5660,5660,5660,0
|
|
20240426,181800,484977810,5660,5660,5660,5660,0
|
|
20240426,181700,484977810,5660,5660,5660,5660,0
|
|
20240426,181600,484977810,5660,5660,5660,5660,0
|
|
20240426,181500,484977810,5660,5660,5660,5660,0
|
|
20240426,181400,484977810,5660,5660,5660,5660,0
|
|
20240426,181300,484977810,5660,5660,5660,5660,0
|
|
20240426,181200,484977810,5660,5660,5660,5660,0
|
|
20240426,181100,484977810,5660,5660,5660,5660,0
|
|
20240426,181000,484977810,5660,5660,5660,5660,0
|
|
20240426,180900,484977810,5660,5660,5660,5660,0
|
|
20240426,180800,484977810,5660,5660,5660,5660,0
|
|
20240426,180700,484977810,5660,5660,5660,5660,0
|
|
20240426,180600,484977810,5660,5660,5660,5660,0
|
|
20240426,180500,484977810,5660,5660,5660,5660,0
|
|
20240426,180400,484977810,5660,5660,5660,5660,0
|
|
20240426,180300,484977810,5660,5660,5660,5660,0
|
|
20240426,180200,484977810,5660,5660,5660,5660,0
|
|
20240426,180100,484977810,5660,5660,5660,5660,0
|
|
20240426,180000,484977810,5660,5660,5660,5660,0
|
|
20240426,175900,484977810,5660,5660,5660,5660,0
|
|
20240426,175800,484977810,5660,5660,5660,5660,0
|
|
20240426,175700,484977810,5660,5660,5660,5660,0
|
|
20240426,175600,484977810,5660,5660,5660,5660,0
|
|
20240426,175500,484977810,5660,5660,5660,5660,0
|
|
20240426,175400,484977810,5660,5660,5660,5660,0
|
|
20240426,175300,484977810,5660,5660,5660,5660,0
|
|
20240426,175200,484977810,5660,5660,5660,5660,3194
|
|
20240426,175100,484977810,5660,5660,5660,5660,0
|
|
20240426,175000,484977810,5660,5660,5660,5660,0
|
|
20240426,174900,484977810,5660,5660,5660,5660,0
|
|
20240426,174800,484977810,5660,5660,5660,5660,0
|
|
20240426,174700,484977810,5660,5660,5660,5660,0
|
|
20240426,174600,484977810,5660,5660,5660,5660,0
|
|
20240426,174500,484977810,5660,5660,5660,5660,0
|
|
20240426,174400,484977810,5660,5660,5660,5660,0
|
|
20240426,174300,484977810,5660,5660,5660,5660,0
|
|
20240426,174200,484977810,5660,5660,5660,5660,0
|
|
20240426,174100,484977810,5660,5660,5660,5660,0
|
|
20240426,174000,484977810,5660,5660,5660,5660,0
|
|
20240426,173900,484977810,5660,5660,5660,5660,0
|
|
20240426,173800,484977810,5660,5660,5660,5660,0
|
|
20240426,173700,484977810,5660,5660,5660,5660,0
|
|
20240426,173600,484977810,5660,5660,5660,5660,0
|
|
20240426,173500,484977810,5660,5660,5660,5660,0
|
|
20240426,173400,484977810,5660,5660,5660,5660,0
|
|
20240426,173300,484977810,5660,5660,5660,5660,0
|
|
20240426,173200,484977810,5660,5660,5660,5660,0
|
|
20240426,173100,484977810,5660,5660,5660,5660,0
|
|
20240426,173000,484977810,5660,5660,5660,5660,0
|
|
20240426,172900,484977810,5660,5660,5660,5660,0
|
|
20240426,172800,484977810,5660,5660,5660,5660,0
|
|
20240426,172700,484977810,5660,5660,5660,5660,0
|
|
20240426,172600,484977810,5660,5660,5660,5660,0
|
|
20240426,172500,484977810,5660,5660,5660,5660,0
|
|
20240426,172400,484977810,5660,5660,5660,5660,0
|
|
20240426,172300,484977810,5660,5660,5660,5660,0
|
|
20240426,172200,484977810,5660,5660,5660,5660,3194
|
|
20240426,172100,484977810,5660,5660,5660,5660,0
|
|
20240426,172000,484977810,5660,5660,5660,5660,0
|
|
20240426,171900,484977810,5660,5660,5660,5660,0
|
|
20240426,171800,484977810,5660,5660,5660,5660,0
|
|
20240426,171700,484977810,5660,5660,5660,5660,0
|
|
20240426,171600,484977810,5660,5660,5660,5660,0
|
|
20240426,171500,484977810,5660,5660,5660,5660,0
|
|
20240426,171400,484977810,5660,5660,5660,5660,0
|
|
20240426,171300,484977810,5660,5660,5660,5660,0
|
|
20240426,171200,484977810,5660,5660,5660,5660,0
|
|
20240426,171100,484977810,5660,5660,5660,5660,0
|
|
20240426,171000,484977810,5660,5660,5660,5660,0
|
|
20240426,170900,484977810,5660,5660,5660,5660,0
|
|
20240426,170800,484977810,5660,5660,5660,5660,0
|
|
20240426,170700,484977810,5660,5660,5660,5660,0
|
|
20240426,170600,484977810,5660,5660,5660,5660,0
|
|
20240426,170500,484977810,5660,5660,5660,5660,0
|
|
20240426,170400,484977810,5660,5660,5660,5660,0
|
|
20240426,170300,484977810,5660,5660,5660,5660,0
|
|
20240426,170200,484977810,5660,5660,5660,5660,0
|
|
20240426,170100,484977810,5660,5660,5660,5660,0
|
|
20240426,170000,484977810,5660,5660,5660,5660,0
|
|
20240426,165900,484977810,5660,5660,5660,5660,0
|
|
20240426,165800,484977810,5660,5660,5660,5660,0
|
|
20240426,165700,484977810,5660,5660,5660,5660,0
|
|
20240426,165600,484977810,5660,5660,5660,5660,0
|
|
20240426,165500,484977810,5660,5660,5660,5660,0
|
|
20240426,165400,484977810,5660,5660,5660,5660,0
|
|
20240426,165300,484977810,5660,5660,5660,5660,0
|
|
20240426,165200,484977810,5660,5660,5660,5660,3194
|
|
20240426,165100,484977810,5660,5660,5660,5660,0
|
|
20240426,165000,484977810,5660,5660,5660,5660,0
|
|
20240426,164900,484977810,5660,5660,5660,5660,0
|
|
20240426,164800,484977810,5660,5660,5660,5660,0
|
|
20240426,164700,484977810,5660,5660,5660,5660,0
|
|
20240426,164600,484977810,5660,5660,5660,5660,0
|
|
20240426,164500,484977810,5660,5660,5660,5660,0
|
|
20240426,164400,484977810,5660,5660,5660,5660,0
|
|
20240426,164300,484977810,5660,5660,5660,5660,0
|
|
20240426,164200,484977810,5660,5660,5660,5660,0
|
|
20240426,164100,484977810,5660,5660,5660,5660,0
|
|
20240426,164000,484977810,5660,5660,5660,5660,0
|
|
20240426,163900,484977810,5660,5660,5660,5660,0
|
|
20240426,163800,484977810,5660,5660,5660,5660,0
|
|
20240426,163700,484977810,5660,5660,5660,5660,0
|
|
20240426,163600,484977810,5660,5660,5660,5660,0
|
|
20240426,163500,484977810,5660,5660,5660,5660,0
|
|
20240426,163400,484977810,5660,5660,5660,5660,0
|
|
20240426,163300,484977810,5660,5660,5660,5660,0
|
|
20240426,163200,484977810,5660,5660,5660,5660,0
|
|
20240426,163100,484977810,5660,5660,5660,5660,0
|
|
20240426,163000,484977810,5660,5660,5660,5660,0
|
|
20240426,162900,484977810,5660,5660,5660,5660,0
|
|
20240426,162800,484977810,5660,5660,5660,5660,0
|
|
20240426,162700,484977810,5660,5660,5660,5660,0
|
|
20240426,162600,484977810,5660,5660,5660,5660,0
|
|
20240426,162500,484977810,5660,5660,5660,5660,0
|
|
20240426,162400,484977810,5660,5660,5660,5660,0
|
|
20240426,162300,484977810,5660,5660,5660,5660,0
|
|
20240426,162200,484977810,5660,5660,5660,5660,3194
|
|
20240426,162100,484977810,5660,5660,5660,5660,0
|
|
20240426,162000,484977810,5660,5660,5660,5660,0
|
|
20240426,161900,484977810,5660,5660,5660,5660,0
|
|
20240426,161800,484977810,5660,5660,5660,5660,0
|
|
20240426,161700,484977810,5660,5660,5660,5660,0
|
|
20240426,161600,484977810,5660,5660,5660,5660,0
|
|
20240426,161500,484977810,5660,5660,5660,5660,0
|
|
20240426,161400,484977810,5660,5660,5660,5660,0
|
|
20240426,161300,484977810,5660,5660,5660,5660,0
|
|
20240426,161200,484977810,5660,5660,5660,5660,0
|
|
20240426,161100,484977810,5660,5660,5660,5660,0
|
|
20240426,161000,484977810,5660,5660,5660,5660,0
|
|
20240426,160900,484977810,5660,5660,5660,5660,0
|
|
20240426,160800,484977810,5660,5660,5660,5660,0
|
|
20240426,160700,484977810,5660,5660,5660,5660,0
|
|
20240426,160600,484977810,5660,5660,5660,5660,0
|
|
20240426,160500,484977810,5660,5660,5660,5660,0
|
|
20240426,160400,484977810,5660,5660,5660,5660,0
|
|
20240426,160300,484977810,5660,5660,5660,5660,0
|
|
20240426,160200,484977810,5660,5660,5660,5660,0
|
|
20240426,160100,484977810,5660,5660,5660,5660,0
|
|
20240426,160000,484977810,5660,5660,5660,5660,0
|
|
20240426,155900,484977810,5660,5660,5660,5660,0
|
|
20240426,155800,484977810,5660,5660,5660,5660,0
|
|
20240426,155700,484977810,5660,5660,5660,5660,0
|
|
20240426,155600,484977810,5660,5660,5660,5660,0
|
|
20240426,155500,484977810,5660,5660,5660,5660,0
|
|
20240426,155400,484977810,5660,5660,5660,5660,0
|
|
20240426,155300,484977810,5660,5660,5660,5660,0
|
|
20240426,155200,484977810,5660,5660,5660,5660,3194
|
|
20240426,155100,484977810,5660,5660,5660,5660,0
|
|
20240426,155000,484977810,5660,5660,5660,5660,0
|
|
20240426,154900,484977810,5660,5660,5660,5660,0
|
|
20240426,154800,484977810,5660,5660,5660,5660,0
|
|
20240426,154700,484977810,5660,5660,5660,5660,0
|
|
20240426,154600,484977810,5660,5660,5660,5660,0
|
|
20240426,154500,484977810,5660,5660,5660,5660,0
|
|
20240426,154400,484977810,5660,5660,5660,5660,0
|
|
20240426,154300,484977810,5660,5660,5660,5660,0
|
|
20240426,154200,484977810,5660,5660,5660,5660,0
|
|
20240426,154100,484977810,5660,5660,5660,5660,0
|
|
20240426,154000,484977810,5660,5660,5660,5660,0
|
|
20240426,153900,484977810,5660,5660,5660,5660,0
|
|
20240426,153800,484977810,5660,5660,5660,5660,0
|
|
20240426,153700,484977810,5660,5660,5660,5660,0
|
|
20240426,153600,484977810,5660,5660,5660,5660,0
|
|
20240426,153500,484977810,5660,5660,5660,5660,0
|
|
20240426,153400,484977810,5660,5660,5660,5660,0
|
|
20240426,153300,484977810,5660,5660,5660,5660,0
|
|
20240426,153200,484977810,5660,5660,5660,5660,0
|
|
20240426,153100,484977810,5660,5660,5660,5660,0
|
|
20240426,153000,484977810,5660,5660,5660,5660,3194
|
|
20240426,152900,466899770,5690,5690,5690,5690,0
|
|
20240426,152800,466899770,5690,5690,5690,5690,0
|
|
20240426,152700,466899770,5690,5690,5690,5690,0
|
|
20240426,152600,466899770,5690,5690,5690,5690,0
|
|
20240426,152500,466899770,5690,5690,5690,5690,0
|
|
20240426,152400,466899770,5690,5690,5690,5690,0
|
|
20240426,152300,466899770,5690,5690,5690,5690,0
|
|
20240426,152200,466899770,5690,5690,5690,5690,0
|
|
20240426,152100,466899770,5690,5690,5690,5690,0
|
|
20240426,152000,466899770,5690,5690,5690,5690,0
|
|
20240426,151900,466899770,5690,5680,5690,5670,301
|
|
20240426,151800,465192830,5690,5690,5690,5690,74
|
|
20240426,151700,464771770,5700,5700,5700,5700,57
|
|
20240426,151600,464446870,5680,5680,5680,5680,155
|
|
20240426,151500,463566470,5700,5700,5700,5700,0
|
|
20240426,151400,463566470,5700,5700,5700,5700,0
|
|
20240426,151300,463566470,5700,5700,5700,5700,0
|
|
20240426,151200,463566470,5700,5680,5700,5670,1402
|
|
20240426,151100,455616300,5700,5700,5700,5700,1
|
|
20240426,151000,455610600,5700,5670,5700,5670,45
|
|
20240426,150900,455354340,5680,5680,5680,5680,1524
|
|
20240426,150800,446698020,5680,5700,5700,5680,530
|
|
20240426,150700,443683490,5700,5700,5700,5700,0
|
|
20240426,150600,443683490,5700,5700,5700,5700,37
|
|
20240426,150500,443472590,5700,5700,5700,5700,2
|
|
20240426,150400,443461190,5690,5690,5690,5690,55
|
|
20240426,150300,443148240,5700,5700,5700,5700,0
|
|
20240426,150200,443148240,5700,5700,5700,5700,0
|
|
20240426,150100,443148240,5700,5700,5700,5700,30
|
|
20240426,150000,442977240,5700,5700,5700,5700,6
|
|
20240426,145900,442943040,5700,5680,5700,5680,152
|
|
20240426,145800,442079640,5690,5690,5690,5690,100
|
|
20240426,145700,441510640,5700,5700,5700,5700,0
|
|
20240426,145600,441510640,5700,5700,5700,5700,0
|
|
20240426,145500,441510640,5700,5700,5700,5700,2
|
|
20240426,145400,441499240,5690,5690,5690,5690,100
|
|
20240426,145300,440930240,5690,5690,5690,5690,86
|
|
20240426,145200,440440900,5680,5680,5680,5680,40
|
|
20240426,145100,440213700,5690,5690,5690,5690,19
|
|
20240426,145000,440105590,5700,5700,5700,5700,0
|
|
20240426,144900,440105590,5700,5700,5700,5700,0
|
|
20240426,144800,440105590,5700,5700,5700,5700,12
|
|
20240426,144700,440037190,5700,5690,5700,5690,2000
|
|
20240426,144600,428637700,5700,5700,5700,5700,0
|
|
20240426,144500,428637700,5700,5700,5700,5700,0
|
|
20240426,144400,428637700,5700,5700,5700,5700,0
|
|
20240426,144300,428637700,5700,5700,5700,5700,264
|
|
20240426,144200,427132900,5700,5670,5700,5650,4053
|
|
20240426,144100,404182080,5670,5670,5670,5670,0
|
|
20240426,144000,404182080,5670,5670,5670,5670,193
|
|
20240426,143900,403087770,5670,5670,5670,5670,0
|
|
20240426,143800,403087770,5670,5670,5670,5670,1
|
|
20240426,143700,403082100,5670,5670,5670,5670,0
|
|
20240426,143600,403082100,5670,5670,5670,5670,0
|
|
20240426,143500,403082100,5670,5680,5680,5670,1245
|
|
20240426,143400,396019520,5680,5680,5680,5680,672
|
|
20240426,143300,392202560,5700,5700,5700,5700,1
|
|
20240426,143200,392196860,5700,5680,5700,5680,257
|
|
20240426,143100,390731980,5680,5680,5680,5680,0
|
|
20240426,143000,390731980,5680,5680,5680,5680,0
|
|
20240426,142900,390731980,5680,5690,5690,5680,14
|
|
20240426,142800,390652370,5690,5690,5690,5690,1
|
|
20240426,142700,390646680,5700,5700,5700,5700,0
|
|
20240426,142600,390646680,5700,5700,5700,5700,0
|
|
20240426,142500,390646680,5700,5700,5700,5700,0
|
|
20240426,142400,390646680,5700,5700,5700,5700,0
|
|
20240426,142300,390646680,5700,5700,5700,5700,2
|
|
20240426,142200,390635280,5700,5700,5700,5700,0
|
|
20240426,142100,390635280,5700,5700,5700,5700,0
|
|
20240426,142000,390635280,5700,5700,5700,5700,1
|
|
20240426,141900,390629580,5680,5690,5690,5680,100
|
|
20240426,141800,390060970,5700,5700,5700,5700,0
|
|
20240426,141700,390060970,5700,5700,5700,5700,0
|
|
20240426,141600,390060970,5700,5700,5700,5700,0
|
|
20240426,141500,390060970,5700,5700,5700,5700,0
|
|
20240426,141400,390060970,5700,5700,5700,5700,3
|
|
20240426,141300,390043870,5690,5690,5690,5690,0
|
|
20240426,141200,390043870,5690,5690,5690,5690,0
|
|
20240426,141100,390043870,5690,5680,5690,5680,186
|
|
20240426,141000,388987320,5690,5690,5690,5690,5
|
|
20240426,140900,388958870,5690,5690,5690,5690,0
|
|
20240426,140800,388958870,5690,5690,5690,5690,10
|
|
20240426,140700,388901970,5690,5690,5690,5690,0
|
|
20240426,140600,388901970,5690,5690,5690,5690,78
|
|
20240426,140500,388458150,5700,5690,5700,5690,52
|
|
20240426,140400,388162170,5690,5690,5690,5690,0
|
|
20240426,140300,388162170,5690,5690,5690,5690,0
|
|
20240426,140200,388162170,5690,5690,5690,5690,0
|
|
20240426,140100,388162170,5690,5690,5690,5690,4
|
|
20240426,140000,388139410,5690,5690,5690,5690,0
|
|
20240426,135900,388139410,5690,5690,5690,5690,22
|
|
20240426,135800,388014230,5690,5690,5690,5690,0
|
|
20240426,135700,388014230,5690,5690,5690,5690,1
|
|
20240426,135600,388008540,5680,5680,5680,5680,0
|
|
20240426,135500,388008540,5680,5680,5680,5680,125
|
|
20240426,135400,387298540,5690,5680,5690,5680,301
|
|
20240426,135300,385588850,5680,5680,5680,5680,0
|
|
20240426,135200,385588850,5680,5680,5680,5680,0
|
|
20240426,135100,385588850,5680,5680,5680,5680,0
|
|
20240426,135000,385588850,5680,5680,5680,5680,7
|
|
20240426,134900,385549090,5680,5680,5680,5680,0
|
|
20240426,134800,385549090,5680,5690,5690,5680,1106
|
|
20240426,134700,379266510,5680,5680,5680,5680,200
|
|
20240426,134600,378130510,5680,5680,5680,5680,893
|
|
20240426,134500,373058270,5710,5710,5710,5710,0
|
|
20240426,134400,373058270,5710,5690,5710,5680,224
|
|
20240426,134300,371784080,5700,5700,5700,5700,26
|
|
20240426,134200,371635880,5700,5700,5700,5700,0
|
|
20240426,134100,371635880,5700,5700,5700,5700,0
|
|
20240426,134000,371635880,5700,5700,5700,5700,0
|
|
20240426,133900,371635880,5700,5700,5700,5700,0
|
|
20240426,133800,371635880,5700,5680,5700,5680,19
|
|
20240426,133700,371527940,5690,5690,5690,5690,100
|
|
20240426,133600,370958940,5690,5690,5690,5690,10
|
|
20240426,133500,370902040,5690,5690,5690,5690,0
|
|
20240426,133400,370902040,5690,5690,5690,5690,1
|
|
20240426,133300,370896350,5690,5690,5690,5690,0
|
|
20240426,133200,370896350,5690,5690,5690,5690,206
|
|
20240426,133100,369724210,5690,5690,5690,5690,24
|
|
20240426,133000,369587650,5670,5670,5670,5670,0
|
|
20240426,132900,369587650,5670,5670,5670,5670,5
|
|
20240426,132800,369559300,5670,5670,5670,5670,0
|
|
20240426,132700,369559300,5670,5670,5670,5670,173
|
|
20240426,132600,368578390,5670,5670,5670,5670,0
|
|
20240426,132500,368578390,5670,5670,5670,5670,298
|
|
20240426,132400,366888730,5670,5710,5710,5670,6269
|
|
20240426,132300,331301930,5690,5690,5690,5690,0
|
|
20240426,132200,331301930,5690,5690,5690,5690,0
|
|
20240426,132100,331301930,5690,5710,5710,5690,117
|
|
20240426,132000,330634060,5690,5710,5710,5690,350
|
|
20240426,131900,328638650,5710,5710,5710,5710,0
|
|
20240426,131800,328638650,5710,5710,5710,5710,188
|
|
20240426,131700,327565170,5690,5690,5690,5690,0
|
|
20240426,131600,327565170,5690,5710,5710,5690,1012
|
|
20240426,131500,321805240,5710,5710,5710,5700,566
|
|
20240426,131400,318573550,5710,5710,5710,5710,0
|
|
20240426,131300,318573550,5710,5710,5710,5710,0
|
|
20240426,131200,318573550,5710,5700,5710,5700,423
|
|
20240426,131100,316161230,5710,5710,5710,5710,14
|
|
20240426,131000,316081290,5710,5710,5710,5710,35
|
|
20240426,130900,315881440,5710,5710,5710,5710,0
|
|
20240426,130800,315881440,5710,5710,5710,5710,10
|
|
20240426,130700,315824340,5690,5710,5710,5690,43
|
|
20240426,130600,315579470,5710,5690,5710,5690,11
|
|
20240426,130500,315516860,5710,5710,5710,5710,0
|
|
20240426,130400,315516860,5710,5710,5710,5710,41
|
|
20240426,130300,315282750,5680,5690,5690,5680,400
|
|
20240426,130200,313008750,5680,5680,5680,5680,0
|
|
20240426,130100,313008750,5680,5680,5680,5680,0
|
|
20240426,130000,313008750,5680,5680,5680,5680,310
|
|
20240426,125900,311247950,5680,5680,5680,5680,0
|
|
20240426,125800,311247950,5680,5680,5680,5680,0
|
|
20240426,125700,311247950,5680,5680,5680,5680,2000
|
|
20240426,125600,299887950,5680,5680,5680,5680,0
|
|
20240426,125500,299887950,5680,5680,5680,5680,0
|
|
20240426,125400,299887950,5680,5680,5680,5680,0
|
|
20240426,125300,299887950,5680,5680,5680,5680,0
|
|
20240426,125200,299887950,5680,5680,5690,5680,1055
|
|
20240426,125100,293890550,5690,5690,5690,5690,0
|
|
20240426,125000,293890550,5690,5690,5690,5690,55
|
|
20240426,124900,293577600,5690,5690,5690,5690,111
|
|
20240426,124800,292946010,5690,5690,5690,5690,100
|
|
20240426,124700,292377010,5690,5690,5690,5690,150
|
|
20240426,124600,291523510,5690,5710,5710,5690,1259
|
|
20240426,124500,284359780,5690,5700,5700,5690,3000
|
|
20240426,124400,267277840,5710,5710,5710,5710,0
|
|
20240426,124300,267277840,5710,5710,5710,5710,0
|
|
20240426,124200,267277840,5710,5710,5710,5710,0
|
|
20240426,124100,267277840,5710,5710,5710,5710,0
|
|
20240426,124000,267277840,5710,5710,5710,5710,1
|
|
20240426,123900,267272130,5700,5700,5700,5700,0
|
|
20240426,123800,267272130,5700,5700,5700,5700,0
|
|
20240426,123700,267272130,5700,5700,5700,5700,18
|
|
20240426,123600,267169530,5700,5700,5700,5700,58
|
|
20240426,123500,266838930,5700,5700,5700,5700,182
|
|
20240426,123400,265801530,5710,5710,5710,5710,79
|
|
20240426,123300,265350440,5720,5720,5720,5720,88
|
|
20240426,123200,264847080,5710,5710,5710,5710,0
|
|
20240426,123100,264847080,5710,5710,5710,5710,2
|
|
20240426,123000,264835660,5720,5720,5720,5720,2
|
|
20240426,122900,264824220,5710,5710,5710,5710,973
|
|
20240426,122800,259268390,5710,5710,5710,5710,163
|
|
20240426,122700,258337660,5710,5710,5710,5710,0
|
|
20240426,122600,258337660,5710,5710,5710,5710,1
|
|
20240426,122500,258331950,5710,5710,5710,5710,0
|
|
20240426,122400,258331950,5710,5710,5710,5710,5
|
|
20240426,122300,258303400,5710,5710,5710,5710,0
|
|
20240426,122200,258303400,5710,5710,5710,5710,153
|
|
20240426,122100,257429770,5710,5710,5710,5710,1
|
|
20240426,122000,257424060,5700,5700,5700,5700,8
|
|
20240426,121900,257378460,5710,5710,5710,5710,0
|
|
20240426,121800,257378460,5710,5710,5710,5710,0
|
|
20240426,121700,257378460,5710,5710,5710,5710,16
|
|
20240426,121600,257287100,5710,5710,5710,5710,0
|
|
20240426,121500,257287100,5710,5710,5710,5710,1
|
|
20240426,121400,257281390,5710,5710,5710,5710,0
|
|
20240426,121300,257281390,5710,5710,5710,5710,20
|
|
20240426,121200,257167190,5700,5700,5700,5700,0
|
|
20240426,121100,257167190,5700,5700,5700,5700,335
|
|
20240426,121000,255257690,5700,5690,5700,5690,46
|
|
20240426,120900,254995850,5690,5690,5690,5690,433
|
|
20240426,120800,252532080,5700,5700,5700,5700,1
|
|
20240426,120700,252526380,5690,5690,5690,5690,0
|
|
20240426,120600,252526380,5690,5690,5690,5690,0
|
|
20240426,120500,252526380,5690,5690,5690,5690,0
|
|
20240426,120400,252526380,5690,5690,5690,5690,0
|
|
20240426,120300,252526380,5690,5690,5690,5690,1
|
|
20240426,120200,252520690,5690,5690,5690,5690,10
|
|
20240426,120100,252463790,5700,5700,5700,5700,1
|
|
20240426,120000,252458090,5700,5690,5700,5690,1952
|
|
20240426,115900,241344470,5690,5690,5690,5690,222
|
|
20240426,115800,240081290,5690,5690,5690,5690,0
|
|
20240426,115700,240081290,5690,5690,5690,5690,0
|
|
20240426,115600,240081290,5690,5690,5690,5690,295
|
|
20240426,115500,238402740,5680,5680,5680,5680,0
|
|
20240426,115400,238402740,5680,5680,5680,5680,41
|
|
20240426,115300,238169860,5680,5680,5680,5680,0
|
|
20240426,115200,238169860,5680,5680,5680,5680,8
|
|
20240426,115100,238124420,5680,5680,5680,5680,281
|
|
20240426,115000,236528340,5690,5690,5690,5690,1367
|
|
20240426,114900,228750110,5700,5700,5700,5700,0
|
|
20240426,114800,228750110,5700,5700,5700,5700,1
|
|
20240426,114700,228744410,5700,5700,5700,5700,71
|
|
20240426,114600,228339710,5700,5700,5700,5700,200
|
|
20240426,114500,227199710,5700,5700,5700,5700,53
|
|
20240426,114400,226897610,5700,5700,5700,5700,0
|
|
20240426,114300,226897610,5700,5700,5700,5700,257
|
|
20240426,114200,225432710,5700,5700,5700,5700,0
|
|
20240426,114100,225432710,5700,5700,5700,5700,26
|
|
20240426,114000,225284510,5700,5700,5700,5700,122
|
|
20240426,113900,224589110,5720,5720,5720,5720,0
|
|
20240426,113800,224589110,5720,5720,5720,5720,1
|
|
20240426,113700,224583390,5700,5700,5700,5700,0
|
|
20240426,113600,224583390,5700,5700,5700,5700,0
|
|
20240426,113500,224583390,5700,5700,5700,5700,52
|
|
20240426,113400,224286990,5690,5690,5690,5690,0
|
|
20240426,113300,224286990,5690,5700,5700,5690,609
|
|
20240426,113200,220820780,5690,5720,5720,5690,3783
|
|
20240426,113100,199255980,5730,5730,5730,5730,100
|
|
20240426,113000,198682980,5730,5730,5730,5730,0
|
|
20240426,112900,198682980,5730,5730,5730,5730,0
|
|
20240426,112800,198682980,5730,5730,5730,5730,0
|
|
20240426,112700,198682980,5730,5730,5730,5730,0
|
|
20240426,112600,198682980,5730,5730,5730,5730,0
|
|
20240426,112500,198682980,5730,5730,5730,5730,2
|
|
20240426,112400,198671520,5720,5710,5720,5710,2272
|
|
20240426,112300,185698380,5720,5720,5720,5720,4
|
|
20240426,112200,185675500,5720,5720,5720,5720,0
|
|
20240426,112100,185675500,5720,5720,5720,5720,12
|
|
20240426,112000,185606860,5720,5720,5720,5720,16
|
|
20240426,111900,185515340,5710,5710,5710,5710,1800
|
|
20240426,111800,175237340,5730,5730,5730,5730,0
|
|
20240426,111700,175237340,5730,5730,5730,5730,2
|
|
20240426,111600,175225880,5730,5730,5730,5730,1
|
|
20240426,111500,175220150,5710,5710,5710,5710,0
|
|
20240426,111400,175220150,5710,5710,5710,5710,0
|
|
20240426,111300,175220150,5710,5710,5710,5710,0
|
|
20240426,111200,175220150,5710,5720,5730,5710,884
|
|
20240426,111100,170171910,5750,5750,5750,5750,3
|
|
20240426,111000,170154660,5750,5750,5750,5750,0
|
|
20240426,110900,170154660,5750,5750,5750,5750,0
|
|
20240426,110800,170154660,5750,5750,5750,5750,149
|
|
20240426,110700,169297910,5750,5750,5750,5750,6
|
|
20240426,110600,169263410,5710,5710,5710,5710,1190
|
|
20240426,110500,162468510,5710,5710,5710,5710,0
|
|
20240426,110400,162468510,5710,5710,5710,5710,0
|
|
20240426,110300,162468510,5710,5720,5720,5710,4000
|
|
20240426,110200,139608570,5740,5740,5740,5740,22
|
|
20240426,110100,139482290,5750,5750,5750,5750,0
|
|
20240426,110000,139482290,5750,5750,5750,5750,1
|
|
20240426,105900,139476540,5740,5740,5740,5740,1
|
|
20240426,105800,139470800,5750,5750,5750,5750,0
|
|
20240426,105700,139470800,5750,5750,5750,5750,1
|
|
20240426,105600,139465050,5720,5720,5720,5720,0
|
|
20240426,105500,139465050,5720,5730,5730,5720,604
|
|
20240426,105400,136009590,5720,5720,5720,5720,0
|
|
20240426,105300,136009590,5720,5720,5720,5720,432
|
|
20240426,105200,133538550,5720,5720,5720,5720,0
|
|
20240426,105100,133538550,5720,5720,5720,5720,0
|
|
20240426,105000,133538550,5720,5720,5720,5720,0
|
|
20240426,104900,133538550,5720,5720,5720,5720,1242
|
|
20240426,104800,126434310,5720,5720,5720,5720,202
|
|
20240426,104700,125278870,5730,5730,5730,5730,3
|
|
20240426,104600,125261680,5730,5740,5750,5730,3982
|
|
20240426,104500,102422610,5750,5750,5750,5750,2
|
|
20240426,104400,102411110,5750,5750,5750,5750,2
|
|
20240426,104300,102399610,5750,5750,5750,5750,128
|
|
20240426,104200,101663610,5770,5770,5770,5770,0
|
|
20240426,104100,101663610,5770,5770,5770,5770,0
|
|
20240426,104000,101663610,5770,5770,5770,5770,2
|
|
20240426,103900,101652070,5750,5750,5750,5750,0
|
|
20240426,103800,101652070,5750,5750,5750,5750,0
|
|
20240426,103700,101652070,5750,5760,5760,5750,940
|
|
20240426,103600,96246990,5770,5770,5770,5770,10
|
|
20240426,103500,96189290,5770,5770,5770,5770,0
|
|
20240426,103400,96189290,5770,5770,5770,5770,0
|
|
20240426,103300,96189290,5770,5770,5770,5770,0
|
|
20240426,103200,96189290,5770,5770,5770,5770,0
|
|
20240426,103100,96189290,5770,5770,5770,5770,5
|
|
20240426,103000,96160440,5770,5770,5770,5770,0
|
|
20240426,102900,96160440,5770,5770,5770,5770,0
|
|
20240426,102800,96160440,5770,5770,5770,5770,0
|
|
20240426,102700,96160440,5770,5770,5770,5770,0
|
|
20240426,102600,96160440,5770,5770,5770,5770,1
|
|
20240426,102500,96154670,5750,5750,5750,5750,0
|
|
20240426,102400,96154670,5750,5750,5750,5750,0
|
|
20240426,102300,96154670,5750,5750,5750,5750,0
|
|
20240426,102200,96154670,5750,5750,5750,5750,0
|
|
20240426,102100,96154670,5750,5750,5750,5750,0
|
|
20240426,102000,96154670,5750,5750,5750,5750,0
|
|
20240426,101900,96154670,5750,5750,5750,5750,0
|
|
20240426,101800,96154670,5750,5750,5750,5750,0
|
|
20240426,101700,96154670,5750,5750,5750,5750,300
|
|
20240426,101600,94429670,5750,5750,5750,5750,0
|
|
20240426,101500,94429670,5750,5750,5750,5750,57
|
|
20240426,101400,94101920,5750,5760,5760,5750,409
|
|
20240426,101300,91749080,5760,5760,5760,5760,0
|
|
20240426,101200,91749080,5760,5770,5770,5760,327
|
|
20240426,101100,89865550,5780,5780,5780,5780,421
|
|
20240426,101000,87432170,5780,5760,5780,5760,895
|
|
20240426,100900,82259670,5760,5760,5760,5760,0
|
|
20240426,100800,82259670,5760,5770,5770,5760,347
|
|
20240426,100700,80260940,5760,5760,5760,5760,0
|
|
20240426,100600,80260940,5760,5760,5760,5760,0
|
|
20240426,100500,80260940,5760,5760,5760,5760,70
|
|
20240426,100400,79857740,5760,5760,5760,5760,150
|
|
20240426,100300,78993740,5780,5780,5780,5780,1
|
|
20240426,100200,78987960,5780,5780,5780,5780,0
|
|
20240426,100100,78987960,5780,5780,5780,5780,47
|
|
20240426,100000,78716300,5750,5780,5780,5750,1002
|
|
20240426,095900,72946350,5760,5760,5760,5760,0
|
|
20240426,095800,72946350,5760,5780,5780,5760,736
|
|
20240426,095700,68706950,5780,5780,5780,5780,4
|
|
20240426,095600,68683830,5780,5780,5780,5780,13
|
|
20240426,095500,68608690,5790,5790,5790,5790,152
|
|
20240426,095400,67728610,5790,5790,5790,5790,0
|
|
20240426,095300,67728610,5790,5790,5790,5790,0
|
|
20240426,095200,67728610,5790,5790,5790,5790,0
|
|
20240426,095100,67728610,5790,5790,5790,5790,12
|
|
20240426,095000,67659130,5790,5790,5790,5790,0
|
|
20240426,094900,67659130,5790,5790,5790,5790,0
|
|
20240426,094800,67659130,5790,5770,5790,5770,270
|
|
20240426,094700,66097690,5780,5780,5780,5780,0
|
|
20240426,094600,66097690,5780,5780,5780,5780,0
|
|
20240426,094500,66097690,5780,5780,5780,5780,0
|
|
20240426,094400,66097690,5780,5780,5780,5780,0
|
|
20240426,094300,66097690,5780,5780,5780,5780,45
|
|
20240426,094200,65837590,5750,5750,5750,5750,707
|
|
20240426,094100,61772340,5780,5780,5780,5780,10
|
|
20240426,094000,61714540,5790,5790,5790,5790,0
|
|
20240426,093900,61714540,5790,5790,5790,5790,0
|
|
20240426,093800,61714540,5790,5790,5790,5790,0
|
|
20240426,093700,61714540,5790,5790,5790,5790,0
|
|
20240426,093600,61714540,5790,5790,5790,5790,6
|
|
20240426,093500,61679800,5750,5750,5750,5750,0
|
|
20240426,093400,61679800,5750,5750,5750,5750,25
|
|
20240426,093300,61536050,5750,5750,5750,5750,8
|
|
20240426,093200,61490050,5750,5750,5750,5750,0
|
|
20240426,093100,61490050,5750,5790,5790,5750,13
|
|
20240426,093000,61415260,5750,5750,5750,5750,1
|
|
20240426,092900,61409510,5790,5790,5790,5790,7
|
|
20240426,092800,61368980,5750,5750,5750,5750,0
|
|
20240426,092700,61368980,5750,5750,5750,5750,0
|
|
20240426,092600,61368980,5750,5750,5750,5750,1
|
|
20240426,092500,61363230,5790,5790,5790,5790,2
|
|
20240426,092400,61351650,5780,5780,5780,5780,63
|
|
20240426,092300,60987510,5780,5780,5780,5780,107
|
|
20240426,092200,60369050,5780,5750,5780,5750,203
|
|
20240426,092100,59201710,5750,5750,5750,5750,70
|
|
20240426,092000,58799210,5750,5760,5760,5750,213
|
|
20240426,091900,57572340,5760,5760,5760,5760,691
|
|
20240426,091800,53592180,5760,5760,5760,5760,0
|
|
20240426,091700,53592180,5760,5760,5760,5760,0
|
|
20240426,091600,53592180,5760,5760,5760,5760,141
|
|
20240426,091500,52780020,5730,5740,5750,5730,1249
|
|
20240426,091400,45619990,5730,5730,5730,5730,1464
|
|
20240426,091300,37231270,5720,5720,5720,5720,233
|
|
20240426,091200,35898510,5720,5730,5730,5720,2075
|
|
20240426,091100,24009150,5730,5740,5740,5730,856
|
|
20240426,091000,19097010,5740,5750,5750,5740,618
|
|
20240426,090900,15548690,5740,5740,5740,5740,0
|
|
20240426,090800,15548690,5740,5740,5740,5740,377
|
|
20240426,090700,13384710,5740,5740,5750,5740,250
|
|
20240426,090600,11948710,5740,5770,5770,5740,193
|
|
20240426,090500,10839940,5780,5780,5780,5780,200
|
|
20240426,090400,9683940,5780,5780,5780,5780,21
|
|
20240426,090300,9562560,5750,5750,5750,5750,565
|
|
20240426,090200,6313810,5790,5800,5800,5790,180
|
|
20240426,090100,5269910,5790,5750,5790,5750,7
|
|
20240426,090000,5229620,5740,5740,5800,5740,911
|