642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,193900,746232685,4245,4245,4245,4245,1026
|
|
20240426,193800,746232685,4245,4245,4245,4245,0
|
|
20240426,193700,746232685,4245,4245,4245,4245,0
|
|
20240426,193600,746232685,4245,4245,4245,4245,0
|
|
20240426,193500,746232685,4245,4245,4245,4245,0
|
|
20240426,193400,746232685,4245,4245,4245,4245,0
|
|
20240426,193300,746232685,4245,4245,4245,4245,0
|
|
20240426,193200,746232685,4245,4245,4245,4245,0
|
|
20240426,193100,746232685,4245,4245,4245,4245,0
|
|
20240426,193000,746232685,4245,4245,4245,4245,0
|
|
20240426,192900,746232685,4245,4245,4245,4245,0
|
|
20240426,192800,746232685,4245,4245,4245,4245,0
|
|
20240426,192700,746232685,4245,4245,4245,4245,0
|
|
20240426,192600,746232685,4245,4245,4245,4245,0
|
|
20240426,192500,746232685,4245,4245,4245,4245,0
|
|
20240426,192400,746232685,4245,4245,4245,4245,0
|
|
20240426,192300,746232685,4245,4245,4245,4245,0
|
|
20240426,192200,746232685,4245,4245,4245,4245,0
|
|
20240426,192100,746232685,4245,4245,4245,4245,0
|
|
20240426,192000,746232685,4245,4245,4245,4245,0
|
|
20240426,191900,746232685,4245,4245,4245,4245,0
|
|
20240426,191800,746232685,4245,4245,4245,4245,0
|
|
20240426,191700,746232685,4245,4245,4245,4245,0
|
|
20240426,191600,746232685,4245,4245,4245,4245,0
|
|
20240426,191500,746232685,4245,4245,4245,4245,0
|
|
20240426,191400,746232685,4245,4245,4245,4245,0
|
|
20240426,191300,746232685,4245,4245,4245,4245,0
|
|
20240426,191200,746232685,4245,4245,4245,4245,0
|
|
20240426,191100,746232685,4245,4245,4245,4245,0
|
|
20240426,191000,746232685,4245,4245,4245,4245,0
|
|
20240426,190900,746232685,4245,4245,4245,4245,1026
|
|
20240426,190800,746232685,4245,4245,4245,4245,0
|
|
20240426,190700,746232685,4245,4245,4245,4245,0
|
|
20240426,190600,746232685,4245,4245,4245,4245,0
|
|
20240426,190500,746232685,4245,4245,4245,4245,0
|
|
20240426,190400,746232685,4245,4245,4245,4245,0
|
|
20240426,190300,746232685,4245,4245,4245,4245,0
|
|
20240426,190200,746232685,4245,4245,4245,4245,0
|
|
20240426,190100,746232685,4245,4245,4245,4245,0
|
|
20240426,190000,746232685,4245,4245,4245,4245,0
|
|
20240426,185900,746232685,4245,4245,4245,4245,0
|
|
20240426,185800,746232685,4245,4245,4245,4245,0
|
|
20240426,185700,746232685,4245,4245,4245,4245,0
|
|
20240426,185600,746232685,4245,4245,4245,4245,0
|
|
20240426,185500,746232685,4245,4245,4245,4245,0
|
|
20240426,185400,746232685,4245,4245,4245,4245,0
|
|
20240426,185300,746232685,4245,4245,4245,4245,0
|
|
20240426,185200,746232685,4245,4245,4245,4245,0
|
|
20240426,185100,746232685,4245,4245,4245,4245,0
|
|
20240426,185000,746232685,4245,4245,4245,4245,0
|
|
20240426,184900,746232685,4245,4245,4245,4245,0
|
|
20240426,184800,746232685,4245,4245,4245,4245,0
|
|
20240426,184700,746232685,4245,4245,4245,4245,0
|
|
20240426,184600,746232685,4245,4245,4245,4245,0
|
|
20240426,184500,746232685,4245,4245,4245,4245,0
|
|
20240426,184400,746232685,4245,4245,4245,4245,0
|
|
20240426,184300,746232685,4245,4245,4245,4245,0
|
|
20240426,184200,746232685,4245,4245,4245,4245,0
|
|
20240426,184100,746232685,4245,4245,4245,4245,0
|
|
20240426,184000,746232685,4245,4245,4245,4245,0
|
|
20240426,183900,746232685,4245,4245,4245,4245,1026
|
|
20240426,183800,746232685,4245,4245,4245,4245,0
|
|
20240426,183700,746232685,4245,4245,4245,4245,0
|
|
20240426,183600,746232685,4245,4245,4245,4245,0
|
|
20240426,183500,746232685,4245,4245,4245,4245,0
|
|
20240426,183400,746232685,4245,4245,4245,4245,0
|
|
20240426,183300,746232685,4245,4245,4245,4245,0
|
|
20240426,183200,746232685,4245,4245,4245,4245,0
|
|
20240426,183100,746232685,4245,4245,4245,4245,0
|
|
20240426,183000,746232685,4245,4245,4245,4245,0
|
|
20240426,182900,746232685,4245,4245,4245,4245,0
|
|
20240426,182800,746232685,4245,4245,4245,4245,0
|
|
20240426,182700,746232685,4245,4245,4245,4245,0
|
|
20240426,182600,746232685,4245,4245,4245,4245,0
|
|
20240426,182500,746232685,4245,4245,4245,4245,0
|
|
20240426,182400,746232685,4245,4245,4245,4245,0
|
|
20240426,182300,746232685,4245,4245,4245,4245,0
|
|
20240426,182200,746232685,4245,4245,4245,4245,0
|
|
20240426,182100,746232685,4245,4245,4245,4245,0
|
|
20240426,182000,746232685,4245,4245,4245,4245,0
|
|
20240426,181900,746232685,4245,4245,4245,4245,0
|
|
20240426,181800,746232685,4245,4245,4245,4245,0
|
|
20240426,181700,746232685,4245,4245,4245,4245,0
|
|
20240426,181600,746232685,4245,4245,4245,4245,0
|
|
20240426,181500,746232685,4245,4245,4245,4245,0
|
|
20240426,181400,746232685,4245,4245,4245,4245,0
|
|
20240426,181300,746232685,4245,4245,4245,4245,0
|
|
20240426,181200,746232685,4245,4245,4245,4245,0
|
|
20240426,181100,746232685,4245,4245,4245,4245,0
|
|
20240426,181000,746232685,4245,4245,4245,4245,0
|
|
20240426,180900,746232685,4245,4245,4245,4245,1026
|
|
20240426,180800,746232685,4245,4245,4245,4245,0
|
|
20240426,180700,746232685,4245,4245,4245,4245,0
|
|
20240426,180600,746232685,4245,4245,4245,4245,0
|
|
20240426,180500,746232685,4245,4245,4245,4245,0
|
|
20240426,180400,746232685,4245,4245,4245,4245,0
|
|
20240426,180300,746232685,4245,4245,4245,4245,0
|
|
20240426,180200,746232685,4245,4245,4245,4245,0
|
|
20240426,180100,746232685,4245,4245,4245,4245,0
|
|
20240426,180000,746232685,4245,4245,4245,4245,0
|
|
20240426,175900,746232685,4245,4245,4245,4245,0
|
|
20240426,175800,746232685,4245,4245,4245,4245,0
|
|
20240426,175700,746232685,4245,4245,4245,4245,0
|
|
20240426,175600,746232685,4245,4245,4245,4245,0
|
|
20240426,175500,746232685,4245,4245,4245,4245,0
|
|
20240426,175400,746232685,4245,4245,4245,4245,0
|
|
20240426,175300,746232685,4245,4245,4245,4245,0
|
|
20240426,175200,746232685,4245,4245,4245,4245,0
|
|
20240426,175100,746232685,4245,4245,4245,4245,0
|
|
20240426,175000,746232685,4245,4245,4245,4245,0
|
|
20240426,174900,746232685,4245,4245,4245,4245,0
|
|
20240426,174800,746232685,4245,4245,4245,4245,0
|
|
20240426,174700,746232685,4245,4245,4245,4245,0
|
|
20240426,174600,746232685,4245,4245,4245,4245,0
|
|
20240426,174500,746232685,4245,4245,4245,4245,0
|
|
20240426,174400,746232685,4245,4245,4245,4245,0
|
|
20240426,174300,746232685,4245,4245,4245,4245,0
|
|
20240426,174200,746232685,4245,4245,4245,4245,0
|
|
20240426,174100,746232685,4245,4245,4245,4245,0
|
|
20240426,174000,746232685,4245,4245,4245,4245,0
|
|
20240426,173900,746232685,4245,4245,4245,4245,1026
|
|
20240426,173800,746232685,4245,4245,4245,4245,0
|
|
20240426,173700,746232685,4245,4245,4245,4245,0
|
|
20240426,173600,746232685,4245,4245,4245,4245,0
|
|
20240426,173500,746232685,4245,4245,4245,4245,0
|
|
20240426,173400,746232685,4245,4245,4245,4245,0
|
|
20240426,173300,746232685,4245,4245,4245,4245,0
|
|
20240426,173200,746232685,4245,4245,4245,4245,0
|
|
20240426,173100,746232685,4245,4245,4245,4245,0
|
|
20240426,173000,746232685,4245,4245,4245,4245,0
|
|
20240426,172900,746232685,4245,4245,4245,4245,0
|
|
20240426,172800,746232685,4245,4245,4245,4245,0
|
|
20240426,172700,746232685,4245,4245,4245,4245,0
|
|
20240426,172600,746232685,4245,4245,4245,4245,0
|
|
20240426,172500,746232685,4245,4245,4245,4245,0
|
|
20240426,172400,746232685,4245,4245,4245,4245,0
|
|
20240426,172300,746232685,4245,4245,4245,4245,0
|
|
20240426,172200,746232685,4245,4245,4245,4245,0
|
|
20240426,172100,746232685,4245,4245,4245,4245,0
|
|
20240426,172000,746232685,4245,4245,4245,4245,0
|
|
20240426,171900,746232685,4245,4245,4245,4245,0
|
|
20240426,171800,746232685,4245,4245,4245,4245,0
|
|
20240426,171700,746232685,4245,4245,4245,4245,0
|
|
20240426,171600,746232685,4245,4245,4245,4245,0
|
|
20240426,171500,746232685,4245,4245,4245,4245,0
|
|
20240426,171400,746232685,4245,4245,4245,4245,0
|
|
20240426,171300,746232685,4245,4245,4245,4245,0
|
|
20240426,171200,746232685,4245,4245,4245,4245,0
|
|
20240426,171100,746232685,4245,4245,4245,4245,0
|
|
20240426,171000,746232685,4245,4245,4245,4245,0
|
|
20240426,170900,746232685,4245,4245,4245,4245,1026
|
|
20240426,170800,746232685,4245,4245,4245,4245,0
|
|
20240426,170700,746232685,4245,4245,4245,4245,0
|
|
20240426,170600,746232685,4245,4245,4245,4245,0
|
|
20240426,170500,746232685,4245,4245,4245,4245,0
|
|
20240426,170400,746232685,4245,4245,4245,4245,0
|
|
20240426,170300,746232685,4245,4245,4245,4245,0
|
|
20240426,170200,746232685,4245,4245,4245,4245,0
|
|
20240426,170100,746232685,4245,4245,4245,4245,0
|
|
20240426,170000,746232685,4245,4245,4245,4245,0
|
|
20240426,165900,746232685,4245,4245,4245,4245,0
|
|
20240426,165800,746232685,4245,4245,4245,4245,0
|
|
20240426,165700,746232685,4245,4245,4245,4245,0
|
|
20240426,165600,746232685,4245,4245,4245,4245,0
|
|
20240426,165500,746232685,4245,4245,4245,4245,0
|
|
20240426,165400,746232685,4245,4245,4245,4245,0
|
|
20240426,165300,746232685,4245,4245,4245,4245,0
|
|
20240426,165200,746232685,4245,4245,4245,4245,0
|
|
20240426,165100,746232685,4245,4245,4245,4245,0
|
|
20240426,165000,746232685,4245,4245,4245,4245,0
|
|
20240426,164900,746232685,4245,4245,4245,4245,0
|
|
20240426,164800,746232685,4245,4245,4245,4245,0
|
|
20240426,164700,746232685,4245,4245,4245,4245,0
|
|
20240426,164600,746232685,4245,4245,4245,4245,0
|
|
20240426,164500,746232685,4245,4245,4245,4245,0
|
|
20240426,164400,746232685,4245,4245,4245,4245,0
|
|
20240426,164300,746232685,4245,4245,4245,4245,0
|
|
20240426,164200,746232685,4245,4245,4245,4245,0
|
|
20240426,164100,746232685,4245,4245,4245,4245,0
|
|
20240426,164000,746232685,4245,4245,4245,4245,0
|
|
20240426,163900,746232685,4245,4245,4245,4245,1026
|
|
20240426,163800,746232685,4245,4245,4245,4245,0
|
|
20240426,163700,746232685,4245,4245,4245,4245,0
|
|
20240426,163600,746232685,4245,4245,4245,4245,0
|
|
20240426,163500,746232685,4245,4245,4245,4245,0
|
|
20240426,163400,746232685,4245,4245,4245,4245,0
|
|
20240426,163300,746232685,4245,4245,4245,4245,0
|
|
20240426,163200,746232685,4245,4245,4245,4245,0
|
|
20240426,163100,746232685,4245,4245,4245,4245,0
|
|
20240426,163000,746232685,4245,4245,4245,4245,0
|
|
20240426,162900,746232685,4245,4245,4245,4245,0
|
|
20240426,162800,746232685,4245,4245,4245,4245,0
|
|
20240426,162700,746232685,4245,4245,4245,4245,0
|
|
20240426,162600,746232685,4245,4245,4245,4245,0
|
|
20240426,162500,746232685,4245,4245,4245,4245,0
|
|
20240426,162400,746232685,4245,4245,4245,4245,0
|
|
20240426,162300,746232685,4245,4245,4245,4245,0
|
|
20240426,162200,746232685,4245,4245,4245,4245,0
|
|
20240426,162100,746232685,4245,4245,4245,4245,0
|
|
20240426,162000,746232685,4245,4245,4245,4245,0
|
|
20240426,161900,746232685,4245,4245,4245,4245,0
|
|
20240426,161800,746232685,4245,4245,4245,4245,0
|
|
20240426,161700,746232685,4245,4245,4245,4245,0
|
|
20240426,161600,746232685,4245,4245,4245,4245,0
|
|
20240426,161500,746232685,4245,4245,4245,4245,0
|
|
20240426,161400,746232685,4245,4245,4245,4245,0
|
|
20240426,161300,746232685,4245,4245,4245,4245,0
|
|
20240426,161200,746232685,4245,4245,4245,4245,0
|
|
20240426,161100,746232685,4245,4245,4245,4245,0
|
|
20240426,161000,746232685,4245,4245,4245,4245,0
|
|
20240426,160900,746232685,4245,4245,4245,4245,1026
|
|
20240426,160800,746232685,4245,4245,4245,4245,0
|
|
20240426,160700,746232685,4245,4245,4245,4245,0
|
|
20240426,160600,746232685,4245,4245,4245,4245,0
|
|
20240426,160500,746232685,4245,4245,4245,4245,0
|
|
20240426,160400,746232685,4245,4245,4245,4245,0
|
|
20240426,160300,746232685,4245,4245,4245,4245,0
|
|
20240426,160200,746232685,4245,4245,4245,4245,0
|
|
20240426,160100,746232685,4245,4245,4245,4245,0
|
|
20240426,160000,746232685,4245,4245,4245,4245,0
|
|
20240426,155900,746232685,4245,4245,4245,4245,0
|
|
20240426,155800,746232685,4245,4245,4245,4245,0
|
|
20240426,155700,746232685,4245,4245,4245,4245,0
|
|
20240426,155600,746232685,4245,4245,4245,4245,0
|
|
20240426,155500,746232685,4245,4245,4245,4245,0
|
|
20240426,155400,746232685,4245,4245,4245,4245,0
|
|
20240426,155300,746232685,4245,4245,4245,4245,0
|
|
20240426,155200,746232685,4245,4245,4245,4245,0
|
|
20240426,155100,746232685,4245,4245,4245,4245,0
|
|
20240426,155000,746232685,4245,4245,4245,4245,0
|
|
20240426,154900,746232685,4245,4245,4245,4245,0
|
|
20240426,154800,746232685,4245,4245,4245,4245,0
|
|
20240426,154700,746232685,4245,4245,4245,4245,0
|
|
20240426,154600,746232685,4245,4245,4245,4245,0
|
|
20240426,154500,746232685,4245,4245,4245,4245,0
|
|
20240426,154400,746232685,4245,4245,4245,4245,0
|
|
20240426,154300,746232685,4245,4245,4245,4245,0
|
|
20240426,154200,746232685,4245,4245,4245,4245,0
|
|
20240426,154100,746232685,4245,4245,4245,4245,0
|
|
20240426,154000,746232685,4245,4245,4245,4245,0
|
|
20240426,153900,746232685,4245,4245,4245,4245,1026
|
|
20240426,153800,746232685,4245,4245,4245,4245,0
|
|
20240426,153700,746232685,4245,4245,4245,4245,0
|
|
20240426,153600,746232685,4245,4245,4245,4245,0
|
|
20240426,153500,746232685,4245,4245,4245,4245,0
|
|
20240426,153400,746232685,4245,4245,4245,4245,0
|
|
20240426,153300,746232685,4245,4245,4245,4245,0
|
|
20240426,153200,746232685,4245,4245,4245,4245,0
|
|
20240426,153100,746232685,4245,4245,4245,4245,0
|
|
20240426,153000,746232685,4245,4245,4245,4245,1026
|
|
20240426,152900,741877315,4240,4240,4240,4240,0
|
|
20240426,152800,741877315,4240,4240,4240,4240,0
|
|
20240426,152700,741877315,4240,4240,4240,4240,0
|
|
20240426,152600,741877315,4240,4240,4240,4240,0
|
|
20240426,152500,741877315,4240,4240,4240,4240,0
|
|
20240426,152400,741877315,4240,4240,4240,4240,0
|
|
20240426,152300,741877315,4240,4240,4240,4240,0
|
|
20240426,152200,741877315,4240,4240,4240,4240,0
|
|
20240426,152100,741877315,4240,4240,4240,4240,0
|
|
20240426,152000,741877315,4240,4240,4240,4240,0
|
|
20240426,151900,741877315,4240,4240,4240,4240,300
|
|
20240426,151800,740605315,4240,4240,4240,4240,4
|
|
20240426,151700,740588355,4245,4245,4245,4245,0
|
|
20240426,151600,740588355,4245,4245,4245,4245,0
|
|
20240426,151500,740588355,4245,4245,4245,4245,80
|
|
20240426,151400,740248755,4250,4250,4250,4250,0
|
|
20240426,151300,740248755,4250,4250,4250,4250,2
|
|
20240426,151200,740240255,4255,4255,4255,4255,0
|
|
20240426,151100,740240255,4255,4255,4255,4255,0
|
|
20240426,151000,740240255,4255,4235,4255,4235,3779
|
|
20240426,150900,724212360,4240,4240,4240,4240,0
|
|
20240426,150800,724212360,4240,4235,4240,4235,162
|
|
20240426,150700,723526190,4240,4240,4240,4240,10
|
|
20240426,150600,723483790,4240,4240,4240,4240,471
|
|
20240426,150500,721486750,4240,4240,4240,4240,10
|
|
20240426,150400,721444350,4235,4235,4235,4235,0
|
|
20240426,150300,721444350,4235,4235,4235,4235,0
|
|
20240426,150200,721444350,4235,4235,4235,4235,1617
|
|
20240426,150100,714596355,4235,4240,4240,4235,11842
|
|
20240426,150000,664428775,4245,4245,4245,4245,1
|
|
20240426,145900,664424530,4240,4240,4240,4240,400
|
|
20240426,145800,662728530,4245,4245,4245,4245,0
|
|
20240426,145700,662728530,4245,4245,4245,4245,0
|
|
20240426,145600,662728530,4245,4245,4245,4245,1
|
|
20240426,145500,662724285,4240,4240,4240,4240,300
|
|
20240426,145400,661452285,4240,4240,4240,4240,0
|
|
20240426,145300,661452285,4240,4240,4240,4240,0
|
|
20240426,145200,661452285,4240,4245,4245,4240,2120
|
|
20240426,145100,652453485,4245,4245,4245,4245,0
|
|
20240426,145000,652453485,4245,4245,4245,4245,0
|
|
20240426,144900,652453485,4245,4245,4245,4245,0
|
|
20240426,144800,652453485,4245,4240,4245,4240,212
|
|
20240426,144700,651554545,4255,4245,4255,4245,2650
|
|
20240426,144600,640305285,4245,4245,4245,4245,1315
|
|
20240426,144500,634723110,4245,4240,4245,4240,919
|
|
20240426,144400,630822260,4240,4240,4240,4240,0
|
|
20240426,144300,630822260,4240,4240,4240,4240,32
|
|
20240426,144200,630686580,4240,4240,4240,4240,10
|
|
20240426,144100,630644180,4240,4240,4240,4240,25
|
|
20240426,144000,630538180,4240,4240,4240,4240,2446
|
|
20240426,143900,620167140,4240,4245,4245,4240,1333
|
|
20240426,143800,614514630,4240,4245,4290,4240,475
|
|
20240426,143700,612483665,4240,4240,4240,4240,0
|
|
20240426,143600,612483665,4240,4240,4240,4240,1000
|
|
20240426,143500,608243665,4240,4240,4240,4240,0
|
|
20240426,143400,608243665,4240,4245,4255,4240,110
|
|
20240426,143300,607775775,4245,4245,4245,4245,2419
|
|
20240426,143200,597507120,4240,4240,4240,4240,0
|
|
20240426,143100,597507120,4240,4240,4240,4240,771
|
|
20240426,143000,594238080,4235,4235,4235,4235,0
|
|
20240426,142900,594238080,4235,4235,4235,4235,0
|
|
20240426,142800,594238080,4235,4235,4235,4235,0
|
|
20240426,142700,594238080,4235,4235,4235,4235,80
|
|
20240426,142600,593899280,4235,4235,4235,4235,0
|
|
20240426,142500,593899280,4235,4235,4235,4235,1
|
|
20240426,142400,593895045,4230,4235,4235,4230,2869
|
|
20240426,142300,581747315,4235,4240,4240,4235,13
|
|
20240426,142200,581692245,4240,4240,4240,4240,0
|
|
20240426,142100,581692245,4240,4240,4240,4240,0
|
|
20240426,142000,581692245,4240,4240,4240,4240,0
|
|
20240426,141900,581692245,4240,4240,4240,4240,127
|
|
20240426,141800,581153765,4245,4245,4245,4245,10
|
|
20240426,141700,581111315,4245,4245,4245,4245,0
|
|
20240426,141600,581111315,4245,4245,4245,4245,182
|
|
20240426,141500,580338725,4245,4245,4245,4245,0
|
|
20240426,141400,580338725,4245,4245,4245,4245,0
|
|
20240426,141300,580338725,4245,4245,4245,4245,0
|
|
20240426,141200,580338725,4245,4245,4245,4245,0
|
|
20240426,141100,580338725,4245,4245,4245,4245,0
|
|
20240426,141000,580338725,4245,4245,4245,4245,0
|
|
20240426,140900,580338725,4245,4245,4245,4245,0
|
|
20240426,140800,580338725,4245,4245,4245,4245,10000
|
|
20240426,140700,537888725,4250,4250,4250,4250,0
|
|
20240426,140600,537888725,4250,4250,4250,4250,0
|
|
20240426,140500,537888725,4250,4250,4250,4250,0
|
|
20240426,140400,537888725,4250,4245,4250,4245,421
|
|
20240426,140300,536101575,4245,4245,4245,4245,0
|
|
20240426,140200,536101575,4245,4245,4245,4245,0
|
|
20240426,140100,536101575,4245,4245,4245,4245,0
|
|
20240426,140000,536101575,4245,4245,4245,4245,0
|
|
20240426,135900,536101575,4245,4245,4245,4245,1
|
|
20240426,135800,536097330,4250,4250,4250,4250,0
|
|
20240426,135700,536097330,4250,4250,4250,4250,0
|
|
20240426,135600,536097330,4250,4250,4250,4250,0
|
|
20240426,135500,536097330,4250,4255,4255,4250,6
|
|
20240426,135400,536071805,4255,4255,4255,4255,221
|
|
20240426,135300,535131450,4255,4255,4255,4255,30
|
|
20240426,135200,535003800,4240,4240,4240,4240,0
|
|
20240426,135100,535003800,4240,4240,4240,4240,33
|
|
20240426,135000,534863880,4235,4235,4235,4235,0
|
|
20240426,134900,534863880,4235,4235,4235,4235,0
|
|
20240426,134800,534863880,4235,4235,4235,4235,0
|
|
20240426,134700,534863880,4235,4235,4235,4235,859
|
|
20240426,134600,531226015,4230,4230,4230,4230,0
|
|
20240426,134500,531226015,4230,4230,4230,4230,0
|
|
20240426,134400,531226015,4230,4230,4230,4230,10
|
|
20240426,134300,531183715,4230,4230,4230,4230,5
|
|
20240426,134200,531162565,4230,4230,4230,4230,0
|
|
20240426,134100,531162565,4230,4230,4230,4230,200
|
|
20240426,134000,530316565,4235,4235,4235,4235,0
|
|
20240426,133900,530316565,4235,4235,4235,4235,0
|
|
20240426,133800,530316565,4235,4235,4235,4235,815
|
|
20240426,133700,526865040,4230,4230,4230,4230,0
|
|
20240426,133600,526865040,4230,4230,4230,4230,0
|
|
20240426,133500,526865040,4230,4230,4230,4230,0
|
|
20240426,133400,526865040,4230,4240,4240,4230,1228
|
|
20240426,133300,521663775,4240,4240,4240,4240,16
|
|
20240426,133200,521595935,4240,4240,4240,4240,4
|
|
20240426,133100,521578975,4240,4240,4240,4240,0
|
|
20240426,133000,521578975,4240,4240,4240,4240,144
|
|
20240426,132900,520968415,4240,4240,4240,4240,0
|
|
20240426,132800,520968415,4240,4240,4240,4240,3200
|
|
20240426,132700,507400415,4245,4245,4245,4245,0
|
|
20240426,132600,507400415,4245,4245,4245,4245,0
|
|
20240426,132500,507400415,4245,4245,4245,4245,0
|
|
20240426,132400,507400415,4245,4245,4245,4245,0
|
|
20240426,132300,507400415,4245,4245,4245,4245,0
|
|
20240426,132200,507400415,4245,4250,4250,4245,7414
|
|
20240426,132100,475926610,4255,4255,4255,4255,0
|
|
20240426,132000,475926610,4255,4255,4255,4255,111
|
|
20240426,131900,475454305,4255,4255,4255,4255,300
|
|
20240426,131800,474177805,4255,4255,4255,4255,600
|
|
20240426,131700,471624805,4255,4255,4255,4255,0
|
|
20240426,131600,471624805,4255,4255,4255,4255,100
|
|
20240426,131500,471199305,4255,4255,4255,4255,258
|
|
20240426,131400,470101515,4250,4250,4250,4250,780
|
|
20240426,131300,466786515,4250,4250,4250,4250,56
|
|
20240426,131200,466548515,4250,4250,4250,4250,0
|
|
20240426,131100,466548515,4250,4250,4250,4250,0
|
|
20240426,131000,466548515,4250,4250,4250,4250,0
|
|
20240426,130900,466548515,4250,4250,4250,4245,1999
|
|
20240426,130800,458062675,4250,4250,4250,4250,0
|
|
20240426,130700,458062675,4250,4250,4250,4245,1003
|
|
20240426,130600,453804910,4245,4245,4245,4245,0
|
|
20240426,130500,453804910,4245,4245,4245,4245,0
|
|
20240426,130400,453804910,4245,4245,4245,4245,0
|
|
20240426,130300,453804910,4245,4245,4245,4245,0
|
|
20240426,130200,453804910,4245,4245,4245,4245,4
|
|
20240426,130100,453787930,4255,4255,4255,4255,0
|
|
20240426,130000,453787930,4255,4260,4260,4255,107
|
|
20240426,125900,453332610,4255,4255,4255,4255,100
|
|
20240426,125800,452907110,4255,4255,4255,4255,284
|
|
20240426,125700,451698690,4255,4255,4255,4255,0
|
|
20240426,125600,451698690,4255,4255,4255,4255,0
|
|
20240426,125500,451698690,4255,4255,4255,4255,0
|
|
20240426,125400,451698690,4255,4255,4255,4255,0
|
|
20240426,125300,451698690,4255,4250,4255,4250,927
|
|
20240426,125200,447758655,4245,4245,4245,4245,0
|
|
20240426,125100,447758655,4245,4245,4245,4245,0
|
|
20240426,125000,447758655,4245,4245,4245,4245,0
|
|
20240426,124900,447758655,4245,4245,4245,4245,0
|
|
20240426,124800,447758655,4245,4245,4245,4245,0
|
|
20240426,124700,447758655,4245,4245,4245,4245,0
|
|
20240426,124600,447758655,4245,4245,4245,4245,0
|
|
20240426,124500,447758655,4245,4245,4245,4245,804
|
|
20240426,124400,444345675,4245,4245,4245,4245,1
|
|
20240426,124300,444341430,4245,4245,4245,4245,377
|
|
20240426,124200,442741065,4245,4245,4245,4245,0
|
|
20240426,124100,442741065,4245,4245,4245,4245,0
|
|
20240426,124000,442741065,4245,4245,4245,4245,59
|
|
20240426,123900,442490610,4240,4240,4240,4240,0
|
|
20240426,123800,442490610,4240,4240,4240,4240,0
|
|
20240426,123700,442490610,4240,4240,4240,4240,0
|
|
20240426,123600,442490610,4240,4240,4240,4240,0
|
|
20240426,123500,442490610,4240,4240,4240,4240,0
|
|
20240426,123400,442490610,4240,4240,4240,4240,0
|
|
20240426,123300,442490610,4240,4240,4240,4240,0
|
|
20240426,123200,442490610,4240,4240,4240,4240,20
|
|
20240426,123100,442405810,4245,4245,4245,4245,0
|
|
20240426,123000,442405810,4245,4245,4245,4245,5
|
|
20240426,122900,442384585,4245,4245,4245,4245,0
|
|
20240426,122800,442384585,4245,4245,4245,4245,0
|
|
20240426,122700,442384585,4245,4245,4245,4245,0
|
|
20240426,122600,442384585,4245,4245,4245,4245,0
|
|
20240426,122500,442384585,4245,4245,4245,4245,0
|
|
20240426,122400,442384585,4245,4245,4245,4245,0
|
|
20240426,122300,442384585,4245,4245,4245,4245,0
|
|
20240426,122200,442384585,4245,4245,4245,4245,0
|
|
20240426,122100,442384585,4245,4245,4245,4245,187
|
|
20240426,122000,441590770,4250,4250,4250,4250,0
|
|
20240426,121900,441590770,4250,4250,4250,4250,0
|
|
20240426,121800,441590770,4250,4250,4250,4250,5
|
|
20240426,121700,441569520,4245,4245,4245,4245,0
|
|
20240426,121600,441569520,4245,4245,4245,4245,1
|
|
20240426,121500,441565275,4245,4245,4245,4245,0
|
|
20240426,121400,441565275,4245,4245,4245,4245,0
|
|
20240426,121300,441565275,4245,4245,4245,4245,100
|
|
20240426,121200,441140775,4255,4255,4255,4255,0
|
|
20240426,121100,441140775,4255,4255,4255,4255,0
|
|
20240426,121000,441140775,4255,4255,4255,4255,0
|
|
20240426,120900,441140775,4255,4255,4255,4255,0
|
|
20240426,120800,441140775,4255,4255,4255,4255,0
|
|
20240426,120700,441140775,4255,4255,4255,4255,0
|
|
20240426,120600,441140775,4255,4255,4255,4255,0
|
|
20240426,120500,441140775,4255,4255,4255,4255,0
|
|
20240426,120400,441140775,4255,4255,4255,4255,0
|
|
20240426,120300,441140775,4255,4255,4255,4255,100
|
|
20240426,120200,440715275,4240,4245,4245,4240,3653
|
|
20240426,120100,425222005,4245,4245,4245,4245,0
|
|
20240426,120000,425222005,4245,4245,4245,4245,12
|
|
20240426,115900,425171065,4245,4240,4245,4240,222
|
|
20240426,115800,424228785,4240,4240,4240,4240,0
|
|
20240426,115700,424228785,4240,4240,4240,4240,22
|
|
20240426,115600,424135505,4240,4240,4240,4240,5
|
|
20240426,115500,424114305,4240,4240,4240,4240,10
|
|
20240426,115400,424071905,4240,4245,4245,4240,947
|
|
20240426,115300,420051995,4250,4250,4250,4250,419
|
|
20240426,115200,418271245,4250,4250,4250,4250,22
|
|
20240426,115100,418177745,4250,4250,4250,4250,0
|
|
20240426,115000,418177745,4250,4250,4250,4250,22
|
|
20240426,114900,418084245,4250,4250,4250,4250,0
|
|
20240426,114800,418084245,4250,4250,4250,4250,0
|
|
20240426,114700,418084245,4250,4250,4250,4250,21
|
|
20240426,114600,417994995,4250,4250,4250,4250,0
|
|
20240426,114500,417994995,4250,4255,4255,4250,23
|
|
20240426,114400,417897240,4250,4250,4250,4250,0
|
|
20240426,114300,417897240,4250,4250,4250,4250,22
|
|
20240426,114200,417803740,4250,4250,4250,4250,0
|
|
20240426,114100,417803740,4250,4250,4250,4250,21
|
|
20240426,114000,417714490,4245,4245,4245,4245,0
|
|
20240426,113900,417714490,4245,4245,4245,4245,0
|
|
20240426,113800,417714490,4245,4250,4250,4245,22
|
|
20240426,113700,417621090,4255,4255,4255,4255,1
|
|
20240426,113600,417616835,4245,4250,4250,4245,405
|
|
20240426,113500,415895690,4250,4250,4250,4250,0
|
|
20240426,113400,415895690,4250,4250,4250,4250,122
|
|
20240426,113300,415377190,4245,4245,4245,4245,0
|
|
20240426,113200,415377190,4245,4245,4245,4245,443
|
|
20240426,113100,413496655,4245,4245,4245,4245,0
|
|
20240426,113000,413496655,4245,4245,4245,4245,2619
|
|
20240426,112900,402379000,4240,4240,4240,4240,21
|
|
20240426,112800,402289960,4245,4245,4245,4245,1
|
|
20240426,112700,402285715,4240,4240,4240,4240,22
|
|
20240426,112600,402192435,4240,4240,4240,4240,12
|
|
20240426,112500,402141555,4240,4240,4240,4240,22
|
|
20240426,112400,402048275,4255,4255,4255,4255,55
|
|
20240426,112300,401814250,4240,4240,4240,4240,21
|
|
20240426,112200,401725210,4240,4240,4240,4240,0
|
|
20240426,112100,401725210,4240,4240,4240,4240,0
|
|
20240426,112000,401725210,4240,4240,4240,4240,32
|
|
20240426,111900,401589530,4240,4240,4240,4240,200
|
|
20240426,111800,400741530,4240,4240,4240,4240,37
|
|
20240426,111700,400584650,4240,4240,4240,4240,0
|
|
20240426,111600,400584650,4240,4240,4240,4240,31
|
|
20240426,111500,400453210,4240,4240,4240,4240,0
|
|
20240426,111400,400453210,4240,4240,4240,4240,0
|
|
20240426,111300,400453210,4240,4250,4250,4240,822
|
|
20240426,111200,396959930,4240,4245,4245,4235,10985
|
|
20240426,111100,350420930,4245,4245,4245,4245,21
|
|
20240426,111000,350331785,4245,4245,4245,4245,0
|
|
20240426,110900,350331785,4245,4245,4245,4245,22
|
|
20240426,110800,350238395,4250,4250,4250,4250,0
|
|
20240426,110700,350238395,4250,4245,4250,4245,23
|
|
20240426,110600,350140755,4245,4245,4245,4245,0
|
|
20240426,110500,350140755,4245,4245,4245,4245,0
|
|
20240426,110400,350140755,4245,4250,4250,4245,98
|
|
20240426,110300,349724360,4245,4245,4245,4245,0
|
|
20240426,110200,349724360,4245,4245,4245,4245,23
|
|
20240426,110100,349626725,4245,4245,4245,4245,300
|
|
20240426,110000,348353225,4245,4245,4245,4245,1022
|
|
20240426,105900,344014835,4245,4245,4245,4245,0
|
|
20240426,105800,344014835,4245,4245,4245,4245,21
|
|
20240426,105700,343925690,4245,4245,4245,4245,8
|
|
20240426,105600,343891730,4245,4245,4245,4245,0
|
|
20240426,105500,343891730,4245,4245,4245,4245,22
|
|
20240426,105400,343798340,4245,4245,4245,4245,0
|
|
20240426,105300,343798340,4245,4250,4250,4245,663
|
|
20240426,105200,340983900,4245,4245,4245,4245,0
|
|
20240426,105100,340983900,4245,4245,4245,4245,21
|
|
20240426,105000,340894755,4245,4245,4245,4245,218
|
|
20240426,104900,339969345,4245,4245,4245,4245,22
|
|
20240426,104800,339875955,4240,4240,4240,4240,0
|
|
20240426,104700,339875955,4240,4240,4240,4240,0
|
|
20240426,104600,339875955,4240,4245,4245,4240,92
|
|
20240426,104500,339485520,4245,4245,4245,4245,0
|
|
20240426,104400,339485520,4245,4245,4245,4245,830
|
|
20240426,104300,335962170,4250,4250,4250,4250,0
|
|
20240426,104200,335962170,4250,4250,4250,4250,800
|
|
20240426,104100,332562170,4250,4250,4250,4250,0
|
|
20240426,104000,332562170,4250,4255,4255,4250,105
|
|
20240426,103900,332115420,4250,4250,4250,4250,0
|
|
20240426,103800,332115420,4250,4250,4250,4250,0
|
|
20240426,103700,332115420,4250,4255,4255,4250,38
|
|
20240426,103600,331953840,4255,4255,4255,4255,0
|
|
20240426,103500,331953840,4255,4255,4260,4255,802
|
|
20240426,103400,328541265,4250,4250,4250,4250,0
|
|
20240426,103300,328541265,4250,4245,4250,4245,22
|
|
20240426,103200,328447870,4250,4250,4250,4250,0
|
|
20240426,103100,328447870,4250,4250,4250,4250,0
|
|
20240426,103000,328447870,4250,4250,4250,4245,28
|
|
20240426,102900,328328980,4245,4245,4245,4245,760
|
|
20240426,102800,325102780,4240,4240,4240,4240,72
|
|
20240426,102700,324797500,4240,4240,4240,4240,0
|
|
20240426,102600,324797500,4240,4245,4245,4240,86
|
|
20240426,102500,324432535,4245,4245,4245,4245,220
|
|
20240426,102400,323498635,4240,4240,4240,4240,52
|
|
20240426,102300,323278155,4245,4245,4245,4245,140
|
|
20240426,102200,322683855,4245,4245,4245,4245,619
|
|
20240426,102100,320056200,4245,4245,4245,4245,21
|
|
20240426,102000,319967055,4250,4250,4250,4250,144
|
|
20240426,101900,319355055,4250,4250,4250,4250,22
|
|
20240426,101800,319261555,4250,4255,4255,4250,1482
|
|
20240426,101700,312961395,4255,4255,4255,4255,279
|
|
20240426,101600,311774250,4275,4275,4275,4275,300
|
|
20240426,101500,310491750,4280,4250,4280,4250,25
|
|
20240426,101400,310385430,4255,4255,4255,4255,202
|
|
20240426,101300,309525920,4255,4255,4255,4255,1000
|
|
20240426,101200,305270920,4240,4250,4250,4240,8216
|
|
20240426,101100,270413465,4250,4250,4250,4250,0
|
|
20240426,101000,270413465,4250,4245,4250,4245,82
|
|
20240426,100900,270065275,4250,4250,4250,4245,591
|
|
20240426,100800,267553820,4250,4260,4260,4250,19918
|
|
20240426,100700,182866670,4260,4260,4260,4260,0
|
|
20240426,100600,182866670,4260,4260,4260,4260,442
|
|
20240426,100500,180983750,4280,4280,4280,4280,0
|
|
20240426,100400,180983750,4280,4285,4285,4280,95
|
|
20240426,100300,180577140,4255,4250,4260,4250,705
|
|
20240426,100200,177576055,4255,4250,4255,4250,345
|
|
20240426,100100,176109800,4245,4250,4250,4245,261
|
|
20240426,100000,175001845,4250,4250,4250,4250,10
|
|
20240426,095900,174959345,4245,4245,4245,4245,22
|
|
20240426,095800,174865955,4250,4250,4250,4250,1997
|
|
20240426,095700,166378705,4255,4255,4255,4255,12
|
|
20240426,095600,166327645,4245,4255,4255,4245,80
|
|
20240426,095500,165987455,4245,4255,4255,4245,11310
|
|
20240426,095400,117919335,4255,4265,4265,4250,3223
|
|
20240426,095300,104198560,4265,4265,4265,4265,650
|
|
20240426,095200,101426310,4270,4270,4270,4270,379
|
|
20240426,095100,99807980,4270,4270,4270,4270,85
|
|
20240426,095000,99445030,4270,4270,4270,4270,21
|
|
20240426,094900,99355360,4280,4280,4280,4280,2
|
|
20240426,094800,99346800,4270,4275,4275,4270,1123
|
|
20240426,094700,94546060,4275,4280,4280,4275,2920
|
|
20240426,094600,82053060,4280,4280,4280,4280,0
|
|
20240426,094500,82053060,4280,4280,4280,4280,22
|
|
20240426,094400,81958900,4280,4280,4280,4280,0
|
|
20240426,094300,81958900,4280,4275,4280,4275,1521
|
|
20240426,094200,75449125,4275,4280,4280,4275,3036
|
|
20240426,094100,62465550,4280,4280,4280,4280,22
|
|
20240426,094000,62371390,4280,4280,4280,4280,0
|
|
20240426,093900,62371390,4280,4285,4300,4280,3536
|
|
20240426,093800,47202445,4285,4285,4285,4285,22
|
|
20240426,093700,47108175,4290,4290,4290,4290,55
|
|
20240426,093600,46872225,4290,4290,4290,4290,21
|
|
20240426,093500,46782135,4290,4290,4290,4290,613
|
|
20240426,093400,44152365,4295,4285,4295,4285,24
|
|
20240426,093300,44049505,4300,4300,4300,4300,100
|
|
20240426,093200,43619505,4300,4290,4300,4290,856
|
|
20240426,093100,39946925,4295,4295,4295,4295,2
|
|
20240426,093000,39938335,4290,4290,4290,4290,125
|
|
20240426,092900,39402085,4290,4290,4290,4290,22
|
|
20240426,092800,39307705,4290,4290,4290,4290,0
|
|
20240426,092700,39307705,4290,4300,4300,4290,1678
|
|
20240426,092600,32095525,4300,4300,4300,4300,0
|
|
20240426,092500,32095525,4300,4300,4300,4300,21
|
|
20240426,092400,32005225,4300,4300,4300,4300,0
|
|
20240426,092300,32005225,4300,4300,4300,4300,102
|
|
20240426,092200,31566625,4300,4300,4300,4300,22
|
|
20240426,092100,31472025,4310,4310,4310,4310,5
|
|
20240426,092000,31450475,4300,4300,4305,4300,254
|
|
20240426,091900,30358265,4290,4290,4290,4290,1
|
|
20240426,091800,30353975,4285,4285,4285,4285,21
|
|
20240426,091700,30263990,4300,4300,4300,4300,0
|
|
20240426,091600,30263990,4300,4300,4300,4285,24
|
|
20240426,091500,30161120,4295,4295,4295,4295,1
|
|
20240426,091400,30156825,4285,4285,4285,4280,1625
|
|
20240426,091300,23198905,4290,4295,4295,4290,1103
|
|
20240426,091200,18467030,4295,4300,4300,4295,2013
|
|
20240426,091100,9811480,4300,4300,4300,4300,5
|
|
20240426,091000,9789980,4295,4295,4295,4295,0
|
|
20240426,090900,9789980,4295,4320,4320,4295,228
|
|
20240426,090800,8808300,4320,4320,4320,4320,100
|
|
20240426,090700,8376300,4320,4320,4320,4320,4
|
|
20240426,090600,8359020,4340,4330,4340,4330,1800
|
|
20240426,090500,556090,4330,4330,4330,4330,1
|
|
20240426,090400,551760,4340,4340,4340,4340,0
|
|
20240426,090300,551760,4340,4340,4340,4340,0
|
|
20240426,090200,551760,4340,4340,4340,4340,1
|
|
20240426,090100,547420,4340,4340,4340,4340,10
|
|
20240426,090000,504020,4345,4345,4345,4345,116
|