648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,194500,255628640,2445,2445,2445,2445,4054
|
|
20240426,194400,255628640,2445,2445,2445,2445,0
|
|
20240426,194300,255628640,2445,2445,2445,2445,0
|
|
20240426,194200,255628640,2445,2445,2445,2445,0
|
|
20240426,194100,255628640,2445,2445,2445,2445,0
|
|
20240426,194000,255628640,2445,2445,2445,2445,0
|
|
20240426,193900,255628640,2445,2445,2445,2445,0
|
|
20240426,193800,255628640,2445,2445,2445,2445,0
|
|
20240426,193700,255628640,2445,2445,2445,2445,0
|
|
20240426,193600,255628640,2445,2445,2445,2445,0
|
|
20240426,193500,255628640,2445,2445,2445,2445,0
|
|
20240426,193400,255628640,2445,2445,2445,2445,0
|
|
20240426,193300,255628640,2445,2445,2445,2445,0
|
|
20240426,193200,255628640,2445,2445,2445,2445,0
|
|
20240426,193100,255628640,2445,2445,2445,2445,0
|
|
20240426,193000,255628640,2445,2445,2445,2445,0
|
|
20240426,192900,255628640,2445,2445,2445,2445,0
|
|
20240426,192800,255628640,2445,2445,2445,2445,0
|
|
20240426,192700,255628640,2445,2445,2445,2445,0
|
|
20240426,192600,255628640,2445,2445,2445,2445,0
|
|
20240426,192500,255628640,2445,2445,2445,2445,0
|
|
20240426,192400,255628640,2445,2445,2445,2445,0
|
|
20240426,192300,255628640,2445,2445,2445,2445,0
|
|
20240426,192200,255628640,2445,2445,2445,2445,0
|
|
20240426,192100,255628640,2445,2445,2445,2445,0
|
|
20240426,192000,255628640,2445,2445,2445,2445,0
|
|
20240426,191900,255628640,2445,2445,2445,2445,0
|
|
20240426,191800,255628640,2445,2445,2445,2445,0
|
|
20240426,191700,255628640,2445,2445,2445,2445,0
|
|
20240426,191600,255628640,2445,2445,2445,2445,0
|
|
20240426,191500,255628640,2445,2445,2445,2445,4054
|
|
20240426,191400,255628640,2445,2445,2445,2445,0
|
|
20240426,191300,255628640,2445,2445,2445,2445,0
|
|
20240426,191200,255628640,2445,2445,2445,2445,0
|
|
20240426,191100,255628640,2445,2445,2445,2445,0
|
|
20240426,191000,255628640,2445,2445,2445,2445,0
|
|
20240426,190900,255628640,2445,2445,2445,2445,0
|
|
20240426,190800,255628640,2445,2445,2445,2445,0
|
|
20240426,190700,255628640,2445,2445,2445,2445,0
|
|
20240426,190600,255628640,2445,2445,2445,2445,0
|
|
20240426,190500,255628640,2445,2445,2445,2445,0
|
|
20240426,190400,255628640,2445,2445,2445,2445,0
|
|
20240426,190300,255628640,2445,2445,2445,2445,0
|
|
20240426,190200,255628640,2445,2445,2445,2445,0
|
|
20240426,190100,255628640,2445,2445,2445,2445,0
|
|
20240426,190000,255628640,2445,2445,2445,2445,0
|
|
20240426,185900,255628640,2445,2445,2445,2445,0
|
|
20240426,185800,255628640,2445,2445,2445,2445,0
|
|
20240426,185700,255628640,2445,2445,2445,2445,0
|
|
20240426,185600,255628640,2445,2445,2445,2445,0
|
|
20240426,185500,255628640,2445,2445,2445,2445,0
|
|
20240426,185400,255628640,2445,2445,2445,2445,0
|
|
20240426,185300,255628640,2445,2445,2445,2445,0
|
|
20240426,185200,255628640,2445,2445,2445,2445,0
|
|
20240426,185100,255628640,2445,2445,2445,2445,0
|
|
20240426,185000,255628640,2445,2445,2445,2445,0
|
|
20240426,184900,255628640,2445,2445,2445,2445,0
|
|
20240426,184800,255628640,2445,2445,2445,2445,0
|
|
20240426,184700,255628640,2445,2445,2445,2445,0
|
|
20240426,184600,255628640,2445,2445,2445,2445,0
|
|
20240426,184500,255628640,2445,2445,2445,2445,4054
|
|
20240426,184400,255628640,2445,2445,2445,2445,0
|
|
20240426,184300,255628640,2445,2445,2445,2445,0
|
|
20240426,184200,255628640,2445,2445,2445,2445,0
|
|
20240426,184100,255628640,2445,2445,2445,2445,0
|
|
20240426,184000,255628640,2445,2445,2445,2445,0
|
|
20240426,183900,255628640,2445,2445,2445,2445,0
|
|
20240426,183800,255628640,2445,2445,2445,2445,0
|
|
20240426,183700,255628640,2445,2445,2445,2445,0
|
|
20240426,183600,255628640,2445,2445,2445,2445,0
|
|
20240426,183500,255628640,2445,2445,2445,2445,0
|
|
20240426,183400,255628640,2445,2445,2445,2445,0
|
|
20240426,183300,255628640,2445,2445,2445,2445,0
|
|
20240426,183200,255628640,2445,2445,2445,2445,0
|
|
20240426,183100,255628640,2445,2445,2445,2445,0
|
|
20240426,183000,255628640,2445,2445,2445,2445,0
|
|
20240426,182900,255628640,2445,2445,2445,2445,0
|
|
20240426,182800,255628640,2445,2445,2445,2445,0
|
|
20240426,182700,255628640,2445,2445,2445,2445,0
|
|
20240426,182600,255628640,2445,2445,2445,2445,0
|
|
20240426,182500,255628640,2445,2445,2445,2445,0
|
|
20240426,182400,255628640,2445,2445,2445,2445,0
|
|
20240426,182300,255628640,2445,2445,2445,2445,0
|
|
20240426,182200,255628640,2445,2445,2445,2445,0
|
|
20240426,182100,255628640,2445,2445,2445,2445,0
|
|
20240426,182000,255628640,2445,2445,2445,2445,0
|
|
20240426,181900,255628640,2445,2445,2445,2445,0
|
|
20240426,181800,255628640,2445,2445,2445,2445,0
|
|
20240426,181700,255628640,2445,2445,2445,2445,0
|
|
20240426,181600,255628640,2445,2445,2445,2445,0
|
|
20240426,181500,255628640,2445,2445,2445,2445,4054
|
|
20240426,181400,255628640,2445,2445,2445,2445,0
|
|
20240426,181300,255628640,2445,2445,2445,2445,0
|
|
20240426,181200,255628640,2445,2445,2445,2445,0
|
|
20240426,181100,255628640,2445,2445,2445,2445,0
|
|
20240426,181000,255628640,2445,2445,2445,2445,0
|
|
20240426,180900,255628640,2445,2445,2445,2445,0
|
|
20240426,180800,255628640,2445,2445,2445,2445,0
|
|
20240426,180700,255628640,2445,2445,2445,2445,0
|
|
20240426,180600,255628640,2445,2445,2445,2445,0
|
|
20240426,180500,255628640,2445,2445,2445,2445,0
|
|
20240426,180400,255628640,2445,2445,2445,2445,0
|
|
20240426,180300,255628640,2445,2445,2445,2445,0
|
|
20240426,180200,255628640,2445,2445,2445,2445,0
|
|
20240426,180100,255628640,2445,2445,2445,2445,0
|
|
20240426,180000,255628640,2445,2445,2445,2445,0
|
|
20240426,175900,255628640,2445,2445,2445,2445,0
|
|
20240426,175800,255628640,2445,2445,2445,2445,0
|
|
20240426,175700,255628640,2445,2445,2445,2445,0
|
|
20240426,175600,255628640,2445,2445,2445,2445,0
|
|
20240426,175500,255628640,2445,2445,2445,2445,0
|
|
20240426,175400,255628640,2445,2445,2445,2445,0
|
|
20240426,175300,255628640,2445,2445,2445,2445,0
|
|
20240426,175200,255628640,2445,2445,2445,2445,0
|
|
20240426,175100,255628640,2445,2445,2445,2445,0
|
|
20240426,175000,255628640,2445,2445,2445,2445,0
|
|
20240426,174900,255628640,2445,2445,2445,2445,0
|
|
20240426,174800,255628640,2445,2445,2445,2445,0
|
|
20240426,174700,255628640,2445,2445,2445,2445,0
|
|
20240426,174600,255628640,2445,2445,2445,2445,0
|
|
20240426,174500,255628640,2445,2445,2445,2445,4054
|
|
20240426,174400,255628640,2445,2445,2445,2445,0
|
|
20240426,174300,255628640,2445,2445,2445,2445,0
|
|
20240426,174200,255628640,2445,2445,2445,2445,0
|
|
20240426,174100,255628640,2445,2445,2445,2445,0
|
|
20240426,174000,255628640,2445,2445,2445,2445,0
|
|
20240426,173900,255628640,2445,2445,2445,2445,0
|
|
20240426,173800,255628640,2445,2445,2445,2445,0
|
|
20240426,173700,255628640,2445,2445,2445,2445,0
|
|
20240426,173600,255628640,2445,2445,2445,2445,0
|
|
20240426,173500,255628640,2445,2445,2445,2445,0
|
|
20240426,173400,255628640,2445,2445,2445,2445,0
|
|
20240426,173300,255628640,2445,2445,2445,2445,0
|
|
20240426,173200,255628640,2445,2445,2445,2445,0
|
|
20240426,173100,255628640,2445,2445,2445,2445,0
|
|
20240426,173000,255628640,2445,2445,2445,2445,0
|
|
20240426,172900,255628640,2445,2445,2445,2445,0
|
|
20240426,172800,255628640,2445,2445,2445,2445,0
|
|
20240426,172700,255628640,2445,2445,2445,2445,0
|
|
20240426,172600,255628640,2445,2445,2445,2445,0
|
|
20240426,172500,255628640,2445,2445,2445,2445,0
|
|
20240426,172400,255628640,2445,2445,2445,2445,0
|
|
20240426,172300,255628640,2445,2445,2445,2445,0
|
|
20240426,172200,255628640,2445,2445,2445,2445,0
|
|
20240426,172100,255628640,2445,2445,2445,2445,0
|
|
20240426,172000,255628640,2445,2445,2445,2445,0
|
|
20240426,171900,255628640,2445,2445,2445,2445,0
|
|
20240426,171800,255628640,2445,2445,2445,2445,0
|
|
20240426,171700,255628640,2445,2445,2445,2445,0
|
|
20240426,171600,255628640,2445,2445,2445,2445,0
|
|
20240426,171500,255628640,2445,2445,2445,2445,4054
|
|
20240426,171400,255628640,2445,2445,2445,2445,0
|
|
20240426,171300,255628640,2445,2445,2445,2445,0
|
|
20240426,171200,255628640,2445,2445,2445,2445,0
|
|
20240426,171100,255628640,2445,2445,2445,2445,0
|
|
20240426,171000,255628640,2445,2445,2445,2445,0
|
|
20240426,170900,255628640,2445,2445,2445,2445,0
|
|
20240426,170800,255628640,2445,2445,2445,2445,0
|
|
20240426,170700,255628640,2445,2445,2445,2445,0
|
|
20240426,170600,255628640,2445,2445,2445,2445,0
|
|
20240426,170500,255628640,2445,2445,2445,2445,0
|
|
20240426,170400,255628640,2445,2445,2445,2445,0
|
|
20240426,170300,255628640,2445,2445,2445,2445,0
|
|
20240426,170200,255628640,2445,2445,2445,2445,0
|
|
20240426,170100,255628640,2445,2445,2445,2445,0
|
|
20240426,170000,255628640,2445,2445,2445,2445,0
|
|
20240426,165900,255628640,2445,2445,2445,2445,0
|
|
20240426,165800,255628640,2445,2445,2445,2445,0
|
|
20240426,165700,255628640,2445,2445,2445,2445,0
|
|
20240426,165600,255628640,2445,2445,2445,2445,0
|
|
20240426,165500,255628640,2445,2445,2445,2445,0
|
|
20240426,165400,255628640,2445,2445,2445,2445,0
|
|
20240426,165300,255628640,2445,2445,2445,2445,0
|
|
20240426,165200,255628640,2445,2445,2445,2445,0
|
|
20240426,165100,255628640,2445,2445,2445,2445,0
|
|
20240426,165000,255628640,2445,2445,2445,2445,0
|
|
20240426,164900,255628640,2445,2445,2445,2445,0
|
|
20240426,164800,255628640,2445,2445,2445,2445,0
|
|
20240426,164700,255628640,2445,2445,2445,2445,0
|
|
20240426,164600,255628640,2445,2445,2445,2445,0
|
|
20240426,164500,255628640,2445,2445,2445,2445,4054
|
|
20240426,164400,255628640,2445,2445,2445,2445,0
|
|
20240426,164300,255628640,2445,2445,2445,2445,0
|
|
20240426,164200,255628640,2445,2445,2445,2445,0
|
|
20240426,164100,255628640,2445,2445,2445,2445,0
|
|
20240426,164000,255628640,2445,2445,2445,2445,0
|
|
20240426,163900,255628640,2445,2445,2445,2445,0
|
|
20240426,163800,255628640,2445,2445,2445,2445,0
|
|
20240426,163700,255628640,2445,2445,2445,2445,0
|
|
20240426,163600,255628640,2445,2445,2445,2445,0
|
|
20240426,163500,255628640,2445,2445,2445,2445,0
|
|
20240426,163400,255628640,2445,2445,2445,2445,0
|
|
20240426,163300,255628640,2445,2445,2445,2445,0
|
|
20240426,163200,255628640,2445,2445,2445,2445,0
|
|
20240426,163100,255628640,2445,2445,2445,2445,0
|
|
20240426,163000,255628640,2445,2445,2445,2445,0
|
|
20240426,162900,255628640,2445,2445,2445,2445,0
|
|
20240426,162800,255628640,2445,2445,2445,2445,0
|
|
20240426,162700,255628640,2445,2445,2445,2445,0
|
|
20240426,162600,255628640,2445,2445,2445,2445,0
|
|
20240426,162500,255628640,2445,2445,2445,2445,0
|
|
20240426,162400,255628640,2445,2445,2445,2445,0
|
|
20240426,162300,255628640,2445,2445,2445,2445,0
|
|
20240426,162200,255628640,2445,2445,2445,2445,0
|
|
20240426,162100,255628640,2445,2445,2445,2445,0
|
|
20240426,162000,255628640,2445,2445,2445,2445,0
|
|
20240426,161900,255628640,2445,2445,2445,2445,0
|
|
20240426,161800,255628640,2445,2445,2445,2445,0
|
|
20240426,161700,255628640,2445,2445,2445,2445,0
|
|
20240426,161600,255628640,2445,2445,2445,2445,0
|
|
20240426,161500,255628640,2445,2445,2445,2445,4054
|
|
20240426,161400,255628640,2445,2445,2445,2445,0
|
|
20240426,161300,255628640,2445,2445,2445,2445,0
|
|
20240426,161200,255628640,2445,2445,2445,2445,0
|
|
20240426,161100,255628640,2445,2445,2445,2445,0
|
|
20240426,161000,255628640,2445,2445,2445,2445,0
|
|
20240426,160900,255628640,2445,2445,2445,2445,0
|
|
20240426,160800,255628640,2445,2445,2445,2445,0
|
|
20240426,160700,255628640,2445,2445,2445,2445,0
|
|
20240426,160600,255628640,2445,2445,2445,2445,0
|
|
20240426,160500,255628640,2445,2445,2445,2445,0
|
|
20240426,160400,255628640,2445,2445,2445,2445,0
|
|
20240426,160300,255628640,2445,2445,2445,2445,0
|
|
20240426,160200,255628640,2445,2445,2445,2445,0
|
|
20240426,160100,255628640,2445,2445,2445,2445,0
|
|
20240426,160000,255628640,2445,2445,2445,2445,0
|
|
20240426,155900,255628640,2445,2445,2445,2445,0
|
|
20240426,155800,255628640,2445,2445,2445,2445,0
|
|
20240426,155700,255628640,2445,2445,2445,2445,0
|
|
20240426,155600,255628640,2445,2445,2445,2445,0
|
|
20240426,155500,255628640,2445,2445,2445,2445,0
|
|
20240426,155400,255628640,2445,2445,2445,2445,0
|
|
20240426,155300,255628640,2445,2445,2445,2445,0
|
|
20240426,155200,255628640,2445,2445,2445,2445,0
|
|
20240426,155100,255628640,2445,2445,2445,2445,0
|
|
20240426,155000,255628640,2445,2445,2445,2445,0
|
|
20240426,154900,255628640,2445,2445,2445,2445,0
|
|
20240426,154800,255628640,2445,2445,2445,2445,0
|
|
20240426,154700,255628640,2445,2445,2445,2445,0
|
|
20240426,154600,255628640,2445,2445,2445,2445,0
|
|
20240426,154500,255628640,2445,2445,2445,2445,4054
|
|
20240426,154400,255628640,2445,2445,2445,2445,0
|
|
20240426,154300,255628640,2445,2445,2445,2445,0
|
|
20240426,154200,255628640,2445,2445,2445,2445,0
|
|
20240426,154100,255628640,2445,2445,2445,2445,0
|
|
20240426,154000,255628640,2445,2445,2445,2445,0
|
|
20240426,153900,255628640,2445,2445,2445,2445,0
|
|
20240426,153800,255628640,2445,2445,2445,2445,0
|
|
20240426,153700,255628640,2445,2445,2445,2445,0
|
|
20240426,153600,255628640,2445,2445,2445,2445,0
|
|
20240426,153500,255628640,2445,2445,2445,2445,0
|
|
20240426,153400,255628640,2445,2445,2445,2445,0
|
|
20240426,153300,255628640,2445,2445,2445,2445,0
|
|
20240426,153200,255628640,2445,2445,2445,2445,0
|
|
20240426,153100,255628640,2445,2445,2445,2445,0
|
|
20240426,153000,255628640,2445,2445,2445,2445,4054
|
|
20240426,152900,245716610,2450,2450,2450,2450,0
|
|
20240426,152800,245716610,2450,2450,2450,2450,0
|
|
20240426,152700,245716610,2450,2450,2450,2450,0
|
|
20240426,152600,245716610,2450,2450,2450,2450,0
|
|
20240426,152500,245716610,2450,2450,2450,2450,0
|
|
20240426,152400,245716610,2450,2450,2450,2450,0
|
|
20240426,152300,245716610,2450,2450,2450,2450,0
|
|
20240426,152200,245716610,2450,2450,2450,2450,0
|
|
20240426,152100,245716610,2450,2450,2450,2450,0
|
|
20240426,152000,245716610,2450,2450,2450,2450,0
|
|
20240426,151900,245716610,2450,2445,2450,2445,548
|
|
20240426,151800,244376595,2445,2440,2445,2440,749
|
|
20240426,151700,242545785,2445,2445,2445,2445,279
|
|
20240426,151600,241863630,2445,2445,2445,2445,1
|
|
20240426,151500,241861185,2440,2440,2440,2440,0
|
|
20240426,151400,241861185,2440,2440,2440,2440,0
|
|
20240426,151300,241861185,2440,2440,2440,2440,200
|
|
20240426,151200,241373185,2445,2445,2445,2445,0
|
|
20240426,151100,241373185,2445,2445,2445,2445,0
|
|
20240426,151000,241373185,2445,2440,2445,2440,168
|
|
20240426,150900,240963260,2445,2445,2445,2445,31
|
|
20240426,150800,240887465,2445,2445,2445,2440,478
|
|
20240426,150700,239719095,2445,2445,2445,2445,51
|
|
20240426,150600,239594400,2440,2445,2445,2440,318
|
|
20240426,150500,238817880,2445,2445,2445,2445,0
|
|
20240426,150400,238817880,2445,2445,2445,2445,500
|
|
20240426,150300,237595380,2445,2445,2445,2445,500
|
|
20240426,150200,236372880,2445,2445,2445,2445,3
|
|
20240426,150100,236365545,2440,2440,2440,2440,0
|
|
20240426,150000,236365545,2440,2440,2440,2440,0
|
|
20240426,145900,236365545,2440,2440,2440,2440,466
|
|
20240426,145800,235228505,2440,2440,2440,2440,140
|
|
20240426,145700,234886905,2440,2440,2440,2440,1
|
|
20240426,145600,234884465,2445,2445,2445,2445,40
|
|
20240426,145500,234786665,2440,2440,2440,2440,0
|
|
20240426,145400,234786665,2440,2440,2440,2440,182
|
|
20240426,145300,234342585,2440,2440,2440,2440,200
|
|
20240426,145200,233854585,2445,2445,2445,2445,0
|
|
20240426,145100,233854585,2445,2445,2445,2445,0
|
|
20240426,145000,233854585,2445,2445,2445,2445,0
|
|
20240426,144900,233854585,2445,2445,2445,2445,10
|
|
20240426,144800,233830135,2440,2440,2440,2440,0
|
|
20240426,144700,233830135,2440,2440,2440,2440,1500
|
|
20240426,144600,230170135,2445,2445,2445,2445,0
|
|
20240426,144500,230170135,2445,2445,2445,2445,230
|
|
20240426,144400,229607785,2445,2445,2445,2445,0
|
|
20240426,144300,229607785,2445,2445,2445,2445,621
|
|
20240426,144200,228089440,2445,2445,2445,2445,10
|
|
20240426,144100,228064990,2445,2445,2445,2445,0
|
|
20240426,144000,228064990,2445,2445,2445,2445,0
|
|
20240426,143900,228064990,2445,2440,2445,2440,5418
|
|
20240426,143800,214844715,2445,2445,2445,2445,45
|
|
20240426,143700,214734690,2440,2440,2440,2440,0
|
|
20240426,143600,214734690,2440,2440,2440,2440,0
|
|
20240426,143500,214734690,2440,2440,2440,2440,100
|
|
20240426,143400,214490690,2440,2440,2440,2440,100
|
|
20240426,143300,214246690,2445,2445,2445,2445,2
|
|
20240426,143200,214241800,2445,2445,2445,2445,6
|
|
20240426,143100,214227130,2445,2445,2445,2445,15
|
|
20240426,143000,214190455,2445,2445,2445,2445,0
|
|
20240426,142900,214190455,2445,2445,2445,2445,0
|
|
20240426,142800,214190455,2445,2445,2445,2445,30
|
|
20240426,142700,214117105,2440,2440,2440,2440,900
|
|
20240426,142600,211921105,2445,2445,2445,2445,1
|
|
20240426,142500,211918660,2445,2445,2445,2445,0
|
|
20240426,142400,211918660,2445,2445,2445,2445,0
|
|
20240426,142300,211918660,2445,2445,2445,2445,0
|
|
20240426,142200,211918660,2445,2445,2445,2445,0
|
|
20240426,142100,211918660,2445,2445,2445,2445,1
|
|
20240426,142000,211916215,2440,2440,2440,2440,30
|
|
20240426,141900,211843015,2445,2445,2445,2445,0
|
|
20240426,141800,211843015,2445,2445,2445,2445,0
|
|
20240426,141700,211843015,2445,2445,2445,2445,9
|
|
20240426,141600,211821010,2445,2445,2445,2445,302
|
|
20240426,141500,211082620,2445,2445,2445,2445,0
|
|
20240426,141400,211082620,2445,2445,2445,2445,0
|
|
20240426,141300,211082620,2445,2445,2445,2445,50
|
|
20240426,141200,210960370,2445,2445,2445,2445,30
|
|
20240426,141100,210887020,2440,2440,2440,2440,0
|
|
20240426,141000,210887020,2440,2440,2440,2440,0
|
|
20240426,140900,210887020,2440,2440,2440,2440,0
|
|
20240426,140800,210887020,2440,2440,2440,2440,0
|
|
20240426,140700,210887020,2440,2440,2440,2440,0
|
|
20240426,140600,210887020,2440,2440,2440,2440,300
|
|
20240426,140500,210155020,2445,2445,2445,2445,0
|
|
20240426,140400,210155020,2445,2445,2445,2445,0
|
|
20240426,140300,210155020,2445,2445,2445,2445,1
|
|
20240426,140200,210152575,2445,2445,2445,2445,0
|
|
20240426,140100,210152575,2445,2445,2445,2445,1000
|
|
20240426,140000,207707575,2445,2445,2445,2445,10
|
|
20240426,135900,207683125,2445,2445,2445,2445,10
|
|
20240426,135800,207658675,2445,2445,2445,2445,9
|
|
20240426,135700,207636670,2445,2445,2445,2445,0
|
|
20240426,135600,207636670,2445,2445,2445,2445,6
|
|
20240426,135500,207622000,2445,2440,2445,2440,204
|
|
20240426,135400,207124195,2440,2440,2440,2440,100
|
|
20240426,135300,206880195,2440,2440,2440,2440,200
|
|
20240426,135200,206392195,2440,2440,2440,2440,0
|
|
20240426,135100,206392195,2440,2440,2440,2440,0
|
|
20240426,135000,206392195,2440,2440,2440,2440,256
|
|
20240426,134900,205767555,2440,2440,2440,2440,100
|
|
20240426,134800,205523555,2440,2440,2440,2440,0
|
|
20240426,134700,205523555,2440,2440,2440,2440,0
|
|
20240426,134600,205523555,2440,2440,2440,2440,0
|
|
20240426,134500,205523555,2440,2440,2440,2440,0
|
|
20240426,134400,205523555,2440,2440,2440,2440,119
|
|
20240426,134300,205233195,2440,2440,2440,2440,500
|
|
20240426,134200,204013195,2440,2440,2440,2440,10
|
|
20240426,134100,203988795,2440,2440,2440,2440,0
|
|
20240426,134000,203988795,2440,2440,2440,2440,500
|
|
20240426,133900,202768795,2440,2440,2440,2440,100
|
|
20240426,133800,202524795,2440,2440,2440,2440,12
|
|
20240426,133700,202495515,2440,2440,2440,2440,0
|
|
20240426,133600,202495515,2440,2440,2440,2440,0
|
|
20240426,133500,202495515,2440,2440,2440,2440,634
|
|
20240426,133400,200948555,2445,2445,2445,2445,0
|
|
20240426,133300,200948555,2445,2445,2445,2445,0
|
|
20240426,133200,200948555,2445,2445,2445,2445,0
|
|
20240426,133100,200948555,2445,2445,2445,2445,0
|
|
20240426,133000,200948555,2445,2445,2445,2445,0
|
|
20240426,132900,200948555,2445,2445,2445,2445,0
|
|
20240426,132800,200948555,2445,2445,2445,2445,60
|
|
20240426,132700,200801855,2445,2445,2445,2445,98
|
|
20240426,132600,200562245,2445,2445,2445,2445,118
|
|
20240426,132500,200273735,2445,2445,2445,2445,0
|
|
20240426,132400,200273735,2445,2445,2445,2445,0
|
|
20240426,132300,200273735,2445,2445,2445,2445,13
|
|
20240426,132200,200241950,2440,2440,2440,2440,0
|
|
20240426,132100,200241950,2440,2440,2440,2440,265
|
|
20240426,132000,199595350,2445,2445,2445,2445,0
|
|
20240426,131900,199595350,2445,2445,2445,2445,0
|
|
20240426,131800,199595350,2445,2445,2445,2445,0
|
|
20240426,131700,199595350,2445,2445,2445,2445,0
|
|
20240426,131600,199595350,2445,2445,2445,2445,0
|
|
20240426,131500,199595350,2445,2445,2445,2445,0
|
|
20240426,131400,199595350,2445,2445,2445,2445,0
|
|
20240426,131300,199595350,2445,2445,2445,2445,0
|
|
20240426,131200,199595350,2445,2445,2445,2445,12
|
|
20240426,131100,199566010,2440,2440,2440,2440,0
|
|
20240426,131000,199566010,2440,2440,2440,2440,88
|
|
20240426,130900,199351290,2445,2445,2445,2445,37
|
|
20240426,130800,199260825,2445,2445,2445,2445,20
|
|
20240426,130700,199211925,2445,2445,2445,2445,0
|
|
20240426,130600,199211925,2445,2445,2445,2445,0
|
|
20240426,130500,199211925,2445,2445,2445,2445,10
|
|
20240426,130400,199187475,2435,2435,2435,2435,0
|
|
20240426,130300,199187475,2435,2435,2435,2435,1
|
|
20240426,130200,199185040,2445,2445,2445,2445,0
|
|
20240426,130100,199185040,2445,2445,2445,2445,1
|
|
20240426,130000,199182595,2435,2435,2435,2435,1260
|
|
20240426,125900,196114495,2435,2435,2435,2435,0
|
|
20240426,125800,196114495,2435,2440,2440,2435,1394
|
|
20240426,125700,192713575,2445,2445,2445,2445,0
|
|
20240426,125600,192713575,2445,2445,2445,2445,35
|
|
20240426,125500,192628000,2445,2445,2445,2445,0
|
|
20240426,125400,192628000,2445,2445,2445,2445,50
|
|
20240426,125300,192505750,2440,2440,2440,2440,0
|
|
20240426,125200,192505750,2440,2440,2440,2440,0
|
|
20240426,125100,192505750,2440,2440,2440,2440,1000
|
|
20240426,125000,190065750,2440,2440,2440,2440,2000
|
|
20240426,124900,185185750,2445,2445,2445,2445,0
|
|
20240426,124800,185185750,2445,2445,2445,2445,0
|
|
20240426,124700,185185750,2445,2445,2445,2445,400
|
|
20240426,124600,184207750,2445,2445,2445,2445,0
|
|
20240426,124500,184207750,2445,2445,2445,2445,2
|
|
20240426,124400,184202860,2445,2445,2445,2445,0
|
|
20240426,124300,184202860,2445,2445,2445,2445,0
|
|
20240426,124200,184202860,2445,2445,2445,2445,0
|
|
20240426,124100,184202860,2445,2445,2445,2445,0
|
|
20240426,124000,184202860,2445,2445,2445,2445,0
|
|
20240426,123900,184202860,2445,2445,2445,2445,0
|
|
20240426,123800,184202860,2445,2445,2445,2445,1
|
|
20240426,123700,184200415,2440,2440,2440,2440,0
|
|
20240426,123600,184200415,2440,2445,2445,2440,37
|
|
20240426,123500,184109985,2445,2450,2450,2445,42
|
|
20240426,123400,184007290,2440,2440,2440,2440,0
|
|
20240426,123300,184007290,2440,2440,2440,2440,1846
|
|
20240426,123200,179503050,2440,2450,2450,2440,2605
|
|
20240426,123100,173142120,2450,2450,2450,2450,0
|
|
20240426,123000,173142120,2450,2445,2450,2445,4200
|
|
20240426,122900,162868120,2450,2450,2450,2450,0
|
|
20240426,122800,162868120,2450,2450,2450,2450,0
|
|
20240426,122700,162868120,2450,2450,2450,2450,40
|
|
20240426,122600,162770120,2450,2450,2450,2450,12
|
|
20240426,122500,162740720,2450,2450,2450,2450,0
|
|
20240426,122400,162740720,2450,2450,2450,2450,0
|
|
20240426,122300,162740720,2450,2450,2450,2450,0
|
|
20240426,122200,162740720,2450,2450,2450,2450,1
|
|
20240426,122100,162738270,2450,2450,2450,2450,95
|
|
20240426,122000,162505520,2450,2450,2450,2450,18
|
|
20240426,121900,162461420,2450,2450,2450,2450,0
|
|
20240426,121800,162461420,2450,2450,2450,2450,0
|
|
20240426,121700,162461420,2450,2450,2450,2450,0
|
|
20240426,121600,162461420,2450,2450,2450,2450,1
|
|
20240426,121500,162458970,2450,2450,2450,2450,0
|
|
20240426,121400,162458970,2450,2450,2450,2450,0
|
|
20240426,121300,162458970,2450,2450,2450,2450,100
|
|
20240426,121200,162213970,2450,2450,2450,2450,0
|
|
20240426,121100,162213970,2450,2450,2450,2450,0
|
|
20240426,121000,162213970,2450,2450,2450,2450,30
|
|
20240426,120900,162140470,2450,2450,2450,2450,0
|
|
20240426,120800,162140470,2450,2450,2450,2450,0
|
|
20240426,120700,162140470,2450,2450,2450,2450,4
|
|
20240426,120600,162130670,2450,2450,2450,2450,0
|
|
20240426,120500,162130670,2450,2450,2450,2450,0
|
|
20240426,120400,162130670,2450,2450,2450,2450,0
|
|
20240426,120300,162130670,2450,2450,2450,2450,1
|
|
20240426,120200,162128220,2440,2440,2440,2440,0
|
|
20240426,120100,162128220,2440,2440,2440,2440,0
|
|
20240426,120000,162128220,2440,2440,2440,2440,0
|
|
20240426,115900,162128220,2440,2440,2440,2440,0
|
|
20240426,115800,162128220,2440,2440,2440,2440,2
|
|
20240426,115700,162123340,2450,2450,2450,2450,0
|
|
20240426,115600,162123340,2450,2450,2450,2450,0
|
|
20240426,115500,162123340,2450,2450,2450,2450,0
|
|
20240426,115400,162123340,2450,2450,2450,2450,0
|
|
20240426,115300,162123340,2450,2450,2450,2450,0
|
|
20240426,115200,162123340,2450,2450,2450,2450,68
|
|
20240426,115100,161956740,2450,2450,2450,2450,1
|
|
20240426,115000,161954290,2435,2440,2440,2435,3012
|
|
20240426,114900,154612465,2450,2450,2450,2450,1
|
|
20240426,114800,154610015,2440,2440,2440,2440,0
|
|
20240426,114700,154610015,2440,2440,2440,2440,1922
|
|
20240426,114600,149920335,2450,2450,2450,2450,0
|
|
20240426,114500,149920335,2450,2450,2450,2450,41
|
|
20240426,114400,149819885,2445,2445,2445,2445,1312
|
|
20240426,114300,146612045,2445,2445,2445,2445,0
|
|
20240426,114200,146612045,2445,2445,2445,2445,402
|
|
20240426,114100,145629155,2450,2450,2450,2450,31
|
|
20240426,114000,145553205,2450,2450,2450,2450,1
|
|
20240426,113900,145550755,2450,2450,2450,2450,40
|
|
20240426,113800,145452755,2445,2445,2445,2445,0
|
|
20240426,113700,145452755,2445,2445,2445,2445,0
|
|
20240426,113600,145452755,2445,2445,2445,2445,0
|
|
20240426,113500,145452755,2445,2445,2445,2445,0
|
|
20240426,113400,145452755,2445,2445,2445,2445,200
|
|
20240426,113300,144963755,2445,2445,2445,2445,0
|
|
20240426,113200,144963755,2445,2450,2450,2445,301
|
|
20240426,113100,144227805,2450,2450,2450,2450,0
|
|
20240426,113000,144227805,2450,2450,2450,2450,0
|
|
20240426,112900,144227805,2450,2450,2450,2450,540
|
|
20240426,112800,142904805,2450,2450,2450,2450,500
|
|
20240426,112700,141679805,2450,2450,2450,2450,0
|
|
20240426,112600,141679805,2450,2450,2450,2450,0
|
|
20240426,112500,141679805,2450,2450,2450,2445,505
|
|
20240426,112400,140444380,2450,2450,2450,2450,0
|
|
20240426,112300,140444380,2450,2450,2450,2450,0
|
|
20240426,112200,140444380,2450,2450,2450,2450,0
|
|
20240426,112100,140444380,2450,2450,2450,2450,30
|
|
20240426,112000,140370880,2450,2450,2450,2450,3
|
|
20240426,111900,140363530,2450,2450,2450,2450,0
|
|
20240426,111800,140363530,2450,2450,2450,2450,0
|
|
20240426,111700,140363530,2450,2450,2450,2450,0
|
|
20240426,111600,140363530,2450,2450,2450,2450,0
|
|
20240426,111500,140363530,2450,2450,2450,2450,1
|
|
20240426,111400,140361080,2450,2445,2450,2445,1300
|
|
20240426,111300,137181080,2445,2445,2445,2445,0
|
|
20240426,111200,137181080,2445,2445,2445,2445,500
|
|
20240426,111100,135958580,2440,2440,2440,2440,70
|
|
20240426,111000,135787780,2445,2445,2445,2445,20
|
|
20240426,110900,135738880,2445,2445,2445,2445,200
|
|
20240426,110800,135249880,2445,2445,2445,2445,0
|
|
20240426,110700,135249880,2445,2445,2445,2445,0
|
|
20240426,110600,135249880,2445,2445,2445,2445,10
|
|
20240426,110500,135225430,2445,2445,2445,2445,0
|
|
20240426,110400,135225430,2445,2445,2445,2445,0
|
|
20240426,110300,135225430,2445,2445,2445,2445,0
|
|
20240426,110200,135225430,2445,2445,2445,2445,0
|
|
20240426,110100,135225430,2445,2445,2445,2445,0
|
|
20240426,110000,135225430,2445,2445,2445,2445,0
|
|
20240426,105900,135225430,2445,2445,2445,2445,99
|
|
20240426,105800,134983375,2450,2450,2450,2450,0
|
|
20240426,105700,134983375,2450,2450,2450,2450,0
|
|
20240426,105600,134983375,2450,2450,2450,2450,14
|
|
20240426,105500,134949075,2445,2445,2445,2445,28
|
|
20240426,105400,134880615,2445,2445,2445,2445,1430
|
|
20240426,105300,131384265,2445,2440,2445,2440,321
|
|
20240426,105200,130599425,2440,2440,2440,2440,150
|
|
20240426,105100,130233425,2440,2440,2440,2440,1620
|
|
20240426,105000,126280625,2440,2440,2440,2440,40
|
|
20240426,104900,126183025,2440,2440,2440,2440,21
|
|
20240426,104800,126131785,2440,2440,2440,2440,1
|
|
20240426,104700,126129345,2445,2445,2445,2445,6
|
|
20240426,104600,126114675,2435,2440,2440,2435,1744
|
|
20240426,104500,121867930,2435,2440,2440,2435,280
|
|
20240426,104400,121186030,2440,2440,2440,2440,500
|
|
20240426,104300,119966030,2440,2440,2440,2440,10
|
|
20240426,104200,119941630,2440,2440,2440,2440,2
|
|
20240426,104100,119936750,2430,2440,2440,2430,8362
|
|
20240426,104000,99586885,2455,2455,2455,2455,0
|
|
20240426,103900,99586885,2455,2455,2455,2455,400
|
|
20240426,103800,98604885,2440,2445,2445,2440,2163
|
|
20240426,103700,93324660,2445,2445,2445,2445,8
|
|
20240426,103600,93305100,2440,2440,2440,2440,0
|
|
20240426,103500,93305100,2440,2440,2445,2440,2471
|
|
20240426,103400,87275345,2440,2445,2445,2440,3563
|
|
20240426,103300,78581555,2445,2450,2450,2445,3352
|
|
20240426,103200,70385740,2450,2450,2450,2450,11
|
|
20240426,103100,70358790,2445,2445,2445,2445,0
|
|
20240426,103000,70358790,2445,2445,2445,2445,1100
|
|
20240426,102900,67669290,2450,2450,2450,2450,83
|
|
20240426,102800,67465940,2450,2460,2460,2450,1402
|
|
20240426,102700,64031030,2450,2450,2450,2450,58
|
|
20240426,102600,63888930,2450,2450,2450,2450,382
|
|
20240426,102500,62953030,2460,2460,2460,2460,1
|
|
20240426,102400,62950570,2460,2460,2460,2460,1
|
|
20240426,102300,62948110,2450,2450,2450,2450,0
|
|
20240426,102200,62948110,2450,2460,2460,2450,2793
|
|
20240426,102100,56105250,2450,2450,2450,2450,900
|
|
20240426,102000,53900250,2450,2450,2450,2450,0
|
|
20240426,101900,53900250,2450,2450,2450,2450,800
|
|
20240426,101800,51940250,2460,2460,2460,2460,80
|
|
20240426,101700,51743450,2460,2460,2460,2460,7
|
|
20240426,101600,51726230,2450,2450,2450,2450,859
|
|
20240426,101500,49621680,2470,2470,2470,2470,0
|
|
20240426,101400,49621680,2470,2470,2470,2470,0
|
|
20240426,101300,49621680,2470,2470,2470,2470,100
|
|
20240426,101200,49374680,2470,2470,2470,2470,202
|
|
20240426,101100,48875740,2455,2470,2470,2455,159
|
|
20240426,101000,48485260,2450,2470,2470,2450,2398
|
|
20240426,100900,42604470,2460,2460,2460,2460,100
|
|
20240426,100800,42358470,2475,2475,2475,2475,1
|
|
20240426,100700,42355995,2460,2460,2460,2460,500
|
|
20240426,100600,41125995,2460,2465,2465,2460,5380
|
|
20240426,100500,27886195,2475,2475,2475,2475,0
|
|
20240426,100400,27886195,2475,2475,2475,2475,1
|
|
20240426,100300,27883720,2475,2475,2475,2475,0
|
|
20240426,100200,27883720,2475,2465,2475,2460,548
|
|
20240426,100100,26535605,2475,2475,2475,2475,3
|
|
20240426,100000,26528180,2465,2465,2465,2465,1
|
|
20240426,095900,26525715,2465,2465,2465,2465,0
|
|
20240426,095800,26525715,2465,2475,2475,2465,22
|
|
20240426,095700,26471445,2465,2465,2465,2465,1003
|
|
20240426,095600,23999050,2475,2475,2475,2475,0
|
|
20240426,095500,23999050,2475,2475,2475,2475,0
|
|
20240426,095400,23999050,2475,2475,2475,2475,0
|
|
20240426,095300,23999050,2475,2475,2475,2475,1382
|
|
20240426,095200,20578600,2470,2470,2470,2470,370
|
|
20240426,095100,19664700,2470,2470,2470,2470,2
|
|
20240426,095000,19659760,2470,2470,2470,2470,100
|
|
20240426,094900,19412760,2465,2465,2465,2465,0
|
|
20240426,094800,19412760,2465,2465,2465,2465,31
|
|
20240426,094700,19336345,2470,2475,2475,2470,70
|
|
20240426,094600,19163345,2465,2465,2465,2465,0
|
|
20240426,094500,19163345,2465,2465,2465,2465,0
|
|
20240426,094400,19163345,2465,2465,2465,2465,52
|
|
20240426,094300,19035165,2470,2470,2470,2470,0
|
|
20240426,094200,19035165,2470,2470,2470,2470,0
|
|
20240426,094100,19035165,2470,2470,2470,2470,0
|
|
20240426,094000,19035165,2470,2470,2470,2470,1
|
|
20240426,093900,19032695,2470,2470,2470,2470,1
|
|
20240426,093800,19030225,2470,2470,2470,2470,0
|
|
20240426,093700,19030225,2470,2470,2470,2470,0
|
|
20240426,093600,19030225,2470,2470,2470,2470,50
|
|
20240426,093500,18906725,2475,2475,2475,2475,0
|
|
20240426,093400,18906725,2475,2475,2475,2475,0
|
|
20240426,093300,18906725,2475,2475,2475,2475,1
|
|
20240426,093200,18904250,2465,2465,2465,2465,335
|
|
20240426,093100,18078475,2465,2465,2465,2465,50
|
|
20240426,093000,17955225,2470,2470,2470,2470,0
|
|
20240426,092900,17955225,2470,2475,2475,2470,586
|
|
20240426,092800,16506775,2470,2470,2470,2470,40
|
|
20240426,092700,16407975,2470,2475,2475,2470,101
|
|
20240426,092600,16158500,2475,2475,2475,2475,0
|
|
20240426,092500,16158500,2475,2475,2475,2475,110
|
|
20240426,092400,15886250,2470,2470,2470,2470,0
|
|
20240426,092300,15886250,2470,2470,2470,2470,13
|
|
20240426,092200,15854140,2470,2470,2470,2470,0
|
|
20240426,092100,15854140,2470,2470,2470,2470,500
|
|
20240426,092000,14619140,2470,2470,2470,2470,0
|
|
20240426,091900,14619140,2470,2470,2470,2470,0
|
|
20240426,091800,14619140,2470,2470,2470,2470,0
|
|
20240426,091700,14619140,2470,2470,2470,2470,0
|
|
20240426,091600,14619140,2470,2470,2470,2470,0
|
|
20240426,091500,14619140,2470,2470,2470,2470,1
|
|
20240426,091400,14616670,2470,2470,2470,2470,0
|
|
20240426,091300,14616670,2470,2475,2475,2470,88
|
|
20240426,091200,14399305,2465,2465,2465,2465,670
|
|
20240426,091100,12747755,2460,2460,2460,2460,0
|
|
20240426,091000,12747755,2460,2465,2465,2460,1999
|
|
20240426,090900,7830195,2465,2465,2465,2465,62
|
|
20240426,090800,7677365,2465,2470,2470,2465,57
|
|
20240426,090700,7536835,2470,2470,2470,2470,835
|
|
20240426,090600,5474385,2470,2475,2475,2470,107
|
|
20240426,090500,5209640,2470,2470,2470,2470,30
|
|
20240426,090400,5135540,2480,2480,2480,2480,0
|
|
20240426,090300,5135540,2480,2480,2480,2480,0
|
|
20240426,090200,5135540,2480,2480,2480,2480,301
|
|
20240426,090100,4389060,2480,2480,2480,2480,40
|
|
20240426,090000,4289860,2475,2485,2485,2475,1628
|