632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,192900,1911148530,7910,7910,7910,7910,7735
|
|
20240426,192800,1911148530,7910,7910,7910,7910,0
|
|
20240426,192700,1911148530,7910,7910,7910,7910,0
|
|
20240426,192600,1911148530,7910,7910,7910,7910,0
|
|
20240426,192500,1911148530,7910,7910,7910,7910,0
|
|
20240426,192400,1911148530,7910,7910,7910,7910,0
|
|
20240426,192300,1911148530,7910,7910,7910,7910,0
|
|
20240426,192200,1911148530,7910,7910,7910,7910,0
|
|
20240426,192100,1911148530,7910,7910,7910,7910,0
|
|
20240426,192000,1911148530,7910,7910,7910,7910,0
|
|
20240426,191900,1911148530,7910,7910,7910,7910,0
|
|
20240426,191800,1911148530,7910,7910,7910,7910,0
|
|
20240426,191700,1911148530,7910,7910,7910,7910,0
|
|
20240426,191600,1911148530,7910,7910,7910,7910,0
|
|
20240426,191500,1911148530,7910,7910,7910,7910,0
|
|
20240426,191400,1911148530,7910,7910,7910,7910,0
|
|
20240426,191300,1911148530,7910,7910,7910,7910,0
|
|
20240426,191200,1911148530,7910,7910,7910,7910,0
|
|
20240426,191100,1911148530,7910,7910,7910,7910,0
|
|
20240426,191000,1911148530,7910,7910,7910,7910,0
|
|
20240426,190900,1911148530,7910,7910,7910,7910,0
|
|
20240426,190800,1911148530,7910,7910,7910,7910,0
|
|
20240426,190700,1911148530,7910,7910,7910,7910,0
|
|
20240426,190600,1911148530,7910,7910,7910,7910,0
|
|
20240426,190500,1911148530,7910,7910,7910,7910,0
|
|
20240426,190400,1911148530,7910,7910,7910,7910,0
|
|
20240426,190300,1911148530,7910,7910,7910,7910,0
|
|
20240426,190200,1911148530,7910,7910,7910,7910,0
|
|
20240426,190100,1911148530,7910,7910,7910,7910,0
|
|
20240426,190000,1911148530,7910,7910,7910,7910,0
|
|
20240426,185900,1911148530,7910,7910,7910,7910,7735
|
|
20240426,185800,1911148530,7910,7910,7910,7910,0
|
|
20240426,185700,1911148530,7910,7910,7910,7910,0
|
|
20240426,185600,1911148530,7910,7910,7910,7910,0
|
|
20240426,185500,1911148530,7910,7910,7910,7910,0
|
|
20240426,185400,1911148530,7910,7910,7910,7910,0
|
|
20240426,185300,1911148530,7910,7910,7910,7910,0
|
|
20240426,185200,1911148530,7910,7910,7910,7910,0
|
|
20240426,185100,1911148530,7910,7910,7910,7910,0
|
|
20240426,185000,1911148530,7910,7910,7910,7910,0
|
|
20240426,184900,1911148530,7910,7910,7910,7910,0
|
|
20240426,184800,1911148530,7910,7910,7910,7910,0
|
|
20240426,184700,1911148530,7910,7910,7910,7910,0
|
|
20240426,184600,1911148530,7910,7910,7910,7910,0
|
|
20240426,184500,1911148530,7910,7910,7910,7910,0
|
|
20240426,184400,1911148530,7910,7910,7910,7910,0
|
|
20240426,184300,1911148530,7910,7910,7910,7910,0
|
|
20240426,184200,1911148530,7910,7910,7910,7910,0
|
|
20240426,184100,1911148530,7910,7910,7910,7910,0
|
|
20240426,184000,1911148530,7910,7910,7910,7910,0
|
|
20240426,183900,1911148530,7910,7910,7910,7910,0
|
|
20240426,183800,1911148530,7910,7910,7910,7910,0
|
|
20240426,183700,1911148530,7910,7910,7910,7910,0
|
|
20240426,183600,1911148530,7910,7910,7910,7910,0
|
|
20240426,183500,1911148530,7910,7910,7910,7910,0
|
|
20240426,183400,1911148530,7910,7910,7910,7910,0
|
|
20240426,183300,1911148530,7910,7910,7910,7910,0
|
|
20240426,183200,1911148530,7910,7910,7910,7910,0
|
|
20240426,183100,1911148530,7910,7910,7910,7910,0
|
|
20240426,183000,1911148530,7910,7910,7910,7910,0
|
|
20240426,182900,1911148530,7910,7910,7910,7910,7735
|
|
20240426,182800,1911148530,7910,7910,7910,7910,0
|
|
20240426,182700,1911148530,7910,7910,7910,7910,0
|
|
20240426,182600,1911148530,7910,7910,7910,7910,0
|
|
20240426,182500,1911148530,7910,7910,7910,7910,0
|
|
20240426,182400,1911148530,7910,7910,7910,7910,0
|
|
20240426,182300,1911148530,7910,7910,7910,7910,0
|
|
20240426,182200,1911148530,7910,7910,7910,7910,0
|
|
20240426,182100,1911148530,7910,7910,7910,7910,0
|
|
20240426,182000,1911148530,7910,7910,7910,7910,0
|
|
20240426,181900,1911148530,7910,7910,7910,7910,0
|
|
20240426,181800,1911148530,7910,7910,7910,7910,0
|
|
20240426,181700,1911148530,7910,7910,7910,7910,0
|
|
20240426,181600,1911148530,7910,7910,7910,7910,0
|
|
20240426,181500,1911148530,7910,7910,7910,7910,0
|
|
20240426,181400,1911148530,7910,7910,7910,7910,0
|
|
20240426,181300,1911148530,7910,7910,7910,7910,0
|
|
20240426,181200,1911148530,7910,7910,7910,7910,0
|
|
20240426,181100,1911148530,7910,7910,7910,7910,0
|
|
20240426,181000,1911148530,7910,7910,7910,7910,0
|
|
20240426,180900,1911148530,7910,7910,7910,7910,0
|
|
20240426,180800,1911148530,7910,7910,7910,7910,0
|
|
20240426,180700,1911148530,7910,7910,7910,7910,0
|
|
20240426,180600,1911148530,7910,7910,7910,7910,0
|
|
20240426,180500,1911148530,7910,7910,7910,7910,0
|
|
20240426,180400,1911148530,7910,7910,7910,7910,0
|
|
20240426,180300,1911148530,7910,7910,7910,7910,0
|
|
20240426,180200,1911148530,7910,7910,7910,7910,0
|
|
20240426,180100,1911148530,7910,7910,7910,7910,0
|
|
20240426,180000,1911148530,7910,7910,7910,7910,0
|
|
20240426,175900,1911148530,7910,7910,7910,7910,7735
|
|
20240426,175800,1911148530,7910,7910,7910,7910,0
|
|
20240426,175700,1911148530,7910,7910,7910,7910,0
|
|
20240426,175600,1911148530,7910,7910,7910,7910,0
|
|
20240426,175500,1911148530,7910,7910,7910,7910,0
|
|
20240426,175400,1911148530,7910,7910,7910,7910,0
|
|
20240426,175300,1911148530,7910,7910,7910,7910,0
|
|
20240426,175200,1911148530,7910,7910,7910,7910,0
|
|
20240426,175100,1911148530,7910,7910,7910,7910,0
|
|
20240426,175000,1911148530,7910,7910,7910,7910,0
|
|
20240426,174900,1911148530,7910,7910,7910,7910,0
|
|
20240426,174800,1911148530,7910,7910,7910,7910,0
|
|
20240426,174700,1911148530,7910,7910,7910,7910,0
|
|
20240426,174600,1911148530,7910,7910,7910,7910,0
|
|
20240426,174500,1911148530,7910,7910,7910,7910,0
|
|
20240426,174400,1911148530,7910,7910,7910,7910,0
|
|
20240426,174300,1911148530,7910,7910,7910,7910,0
|
|
20240426,174200,1911148530,7910,7910,7910,7910,0
|
|
20240426,174100,1911148530,7910,7910,7910,7910,0
|
|
20240426,174000,1911148530,7910,7910,7910,7910,0
|
|
20240426,173900,1911148530,7910,7910,7910,7910,0
|
|
20240426,173800,1911148530,7910,7910,7910,7910,0
|
|
20240426,173700,1911148530,7910,7910,7910,7910,0
|
|
20240426,173600,1911148530,7910,7910,7910,7910,0
|
|
20240426,173500,1911148530,7910,7910,7910,7910,0
|
|
20240426,173400,1911148530,7910,7910,7910,7910,0
|
|
20240426,173300,1911148530,7910,7910,7910,7910,0
|
|
20240426,173200,1911148530,7910,7910,7910,7910,0
|
|
20240426,173100,1911148530,7910,7910,7910,7910,0
|
|
20240426,173000,1911148530,7910,7910,7910,7910,0
|
|
20240426,172900,1911148530,7910,7910,7910,7910,7735
|
|
20240426,172800,1911148530,7910,7910,7910,7910,0
|
|
20240426,172700,1911148530,7910,7910,7910,7910,0
|
|
20240426,172600,1911148530,7910,7910,7910,7910,0
|
|
20240426,172500,1911148530,7910,7910,7910,7910,0
|
|
20240426,172400,1911148530,7910,7910,7910,7910,0
|
|
20240426,172300,1911148530,7910,7910,7910,7910,0
|
|
20240426,172200,1911148530,7910,7910,7910,7910,0
|
|
20240426,172100,1911148530,7910,7910,7910,7910,0
|
|
20240426,172000,1911148530,7910,7910,7910,7910,0
|
|
20240426,171900,1911148530,7910,7910,7910,7910,0
|
|
20240426,171800,1911148530,7910,7910,7910,7910,0
|
|
20240426,171700,1911148530,7910,7910,7910,7910,0
|
|
20240426,171600,1911148530,7910,7910,7910,7910,0
|
|
20240426,171500,1911148530,7910,7910,7910,7910,0
|
|
20240426,171400,1911148530,7910,7910,7910,7910,0
|
|
20240426,171300,1911148530,7910,7910,7910,7910,0
|
|
20240426,171200,1911148530,7910,7910,7910,7910,0
|
|
20240426,171100,1911148530,7910,7910,7910,7910,0
|
|
20240426,171000,1911148530,7910,7910,7910,7910,0
|
|
20240426,170900,1911148530,7910,7910,7910,7910,0
|
|
20240426,170800,1911148530,7910,7910,7910,7910,0
|
|
20240426,170700,1911148530,7910,7910,7910,7910,0
|
|
20240426,170600,1911148530,7910,7910,7910,7910,0
|
|
20240426,170500,1911148530,7910,7910,7910,7910,0
|
|
20240426,170400,1911148530,7910,7910,7910,7910,0
|
|
20240426,170300,1911148530,7910,7910,7910,7910,0
|
|
20240426,170200,1911148530,7910,7910,7910,7910,0
|
|
20240426,170100,1911148530,7910,7910,7910,7910,0
|
|
20240426,170000,1911148530,7910,7910,7910,7910,0
|
|
20240426,165900,1911148530,7910,7910,7910,7910,7735
|
|
20240426,165800,1911148530,7910,7910,7910,7910,0
|
|
20240426,165700,1911148530,7910,7910,7910,7910,0
|
|
20240426,165600,1911148530,7910,7910,7910,7910,0
|
|
20240426,165500,1911148530,7910,7910,7910,7910,0
|
|
20240426,165400,1911148530,7910,7910,7910,7910,0
|
|
20240426,165300,1911148530,7910,7910,7910,7910,0
|
|
20240426,165200,1911148530,7910,7910,7910,7910,0
|
|
20240426,165100,1911148530,7910,7910,7910,7910,0
|
|
20240426,165000,1911148530,7910,7910,7910,7910,0
|
|
20240426,164900,1911148530,7910,7910,7910,7910,0
|
|
20240426,164800,1911148530,7910,7910,7910,7910,0
|
|
20240426,164700,1911148530,7910,7910,7910,7910,0
|
|
20240426,164600,1911148530,7910,7910,7910,7910,0
|
|
20240426,164500,1911148530,7910,7910,7910,7910,0
|
|
20240426,164400,1911148530,7910,7910,7910,7910,0
|
|
20240426,164300,1911148530,7910,7910,7910,7910,0
|
|
20240426,164200,1911148530,7910,7910,7910,7910,0
|
|
20240426,164100,1911148530,7910,7910,7910,7910,0
|
|
20240426,164000,1911148530,7910,7910,7910,7910,0
|
|
20240426,163900,1911148530,7910,7910,7910,7910,0
|
|
20240426,163800,1911148530,7910,7910,7910,7910,0
|
|
20240426,163700,1911148530,7910,7910,7910,7910,0
|
|
20240426,163600,1911148530,7910,7910,7910,7910,0
|
|
20240426,163500,1911148530,7910,7910,7910,7910,0
|
|
20240426,163400,1911148530,7910,7910,7910,7910,0
|
|
20240426,163300,1911148530,7910,7910,7910,7910,0
|
|
20240426,163200,1911148530,7910,7910,7910,7910,0
|
|
20240426,163100,1911148530,7910,7910,7910,7910,0
|
|
20240426,163000,1911148530,7910,7910,7910,7910,0
|
|
20240426,162900,1911148530,7910,7910,7910,7910,7735
|
|
20240426,162800,1911148530,7910,7910,7910,7910,0
|
|
20240426,162700,1911148530,7910,7910,7910,7910,0
|
|
20240426,162600,1911148530,7910,7910,7910,7910,0
|
|
20240426,162500,1911148530,7910,7910,7910,7910,0
|
|
20240426,162400,1911148530,7910,7910,7910,7910,0
|
|
20240426,162300,1911148530,7910,7910,7910,7910,0
|
|
20240426,162200,1911148530,7910,7910,7910,7910,0
|
|
20240426,162100,1911148530,7910,7910,7910,7910,0
|
|
20240426,162000,1911148530,7910,7910,7910,7910,0
|
|
20240426,161900,1911148530,7910,7910,7910,7910,0
|
|
20240426,161800,1911148530,7910,7910,7910,7910,0
|
|
20240426,161700,1911148530,7910,7910,7910,7910,0
|
|
20240426,161600,1911148530,7910,7910,7910,7910,0
|
|
20240426,161500,1911148530,7910,7910,7910,7910,0
|
|
20240426,161400,1911148530,7910,7910,7910,7910,0
|
|
20240426,161300,1911148530,7910,7910,7910,7910,0
|
|
20240426,161200,1911148530,7910,7910,7910,7910,0
|
|
20240426,161100,1911148530,7910,7910,7910,7910,0
|
|
20240426,161000,1911148530,7910,7910,7910,7910,0
|
|
20240426,160900,1911148530,7910,7910,7910,7910,0
|
|
20240426,160800,1911148530,7910,7910,7910,7910,0
|
|
20240426,160700,1911148530,7910,7910,7910,7910,0
|
|
20240426,160600,1911148530,7910,7910,7910,7910,0
|
|
20240426,160500,1911148530,7910,7910,7910,7910,0
|
|
20240426,160400,1911148530,7910,7910,7910,7910,0
|
|
20240426,160300,1911148530,7910,7910,7910,7910,0
|
|
20240426,160200,1911148530,7910,7910,7910,7910,0
|
|
20240426,160100,1911148530,7910,7910,7910,7910,0
|
|
20240426,160000,1911148530,7910,7910,7910,7910,0
|
|
20240426,155900,1911148530,7910,7910,7910,7910,7735
|
|
20240426,155800,1911148530,7910,7910,7910,7910,0
|
|
20240426,155700,1911148530,7910,7910,7910,7910,0
|
|
20240426,155600,1911148530,7910,7910,7910,7910,0
|
|
20240426,155500,1911148530,7910,7910,7910,7910,0
|
|
20240426,155400,1911148530,7910,7910,7910,7910,0
|
|
20240426,155300,1911148530,7910,7910,7910,7910,0
|
|
20240426,155200,1911148530,7910,7910,7910,7910,0
|
|
20240426,155100,1911148530,7910,7910,7910,7910,0
|
|
20240426,155000,1911148530,7910,7910,7910,7910,0
|
|
20240426,154900,1911148530,7910,7910,7910,7910,0
|
|
20240426,154800,1911148530,7910,7910,7910,7910,0
|
|
20240426,154700,1911148530,7910,7910,7910,7910,0
|
|
20240426,154600,1911148530,7910,7910,7910,7910,0
|
|
20240426,154500,1911148530,7910,7910,7910,7910,0
|
|
20240426,154400,1911148530,7910,7910,7910,7910,0
|
|
20240426,154300,1911148530,7910,7910,7910,7910,0
|
|
20240426,154200,1911148530,7910,7910,7910,7910,0
|
|
20240426,154100,1911148530,7910,7910,7910,7910,0
|
|
20240426,154000,1911148530,7910,7910,7910,7910,0
|
|
20240426,153900,1911148530,7910,7910,7910,7910,0
|
|
20240426,153800,1911148530,7910,7910,7910,7910,0
|
|
20240426,153700,1911148530,7910,7910,7910,7910,0
|
|
20240426,153600,1911148530,7910,7910,7910,7910,0
|
|
20240426,153500,1911148530,7910,7910,7910,7910,0
|
|
20240426,153400,1911148530,7910,7910,7910,7910,0
|
|
20240426,153300,1911148530,7910,7910,7910,7910,0
|
|
20240426,153200,1911148530,7910,7910,7910,7910,0
|
|
20240426,153100,1911148530,7910,7910,7910,7910,0
|
|
20240426,153000,1911148530,7910,7910,7910,7910,7735
|
|
20240426,152900,1849964680,7880,7880,7880,7880,0
|
|
20240426,152800,1849964680,7880,7880,7880,7880,0
|
|
20240426,152700,1849964680,7880,7880,7880,7880,0
|
|
20240426,152600,1849964680,7880,7880,7880,7880,0
|
|
20240426,152500,1849964680,7880,7880,7880,7880,0
|
|
20240426,152400,1849964680,7880,7880,7880,7880,0
|
|
20240426,152300,1849964680,7880,7880,7880,7880,0
|
|
20240426,152200,1849964680,7880,7880,7880,7880,0
|
|
20240426,152100,1849964680,7880,7880,7880,7880,0
|
|
20240426,152000,1849964680,7880,7880,7880,7880,0
|
|
20240426,151900,1849964680,7880,7870,7880,7860,3057
|
|
20240426,151800,1825924360,7870,7880,7880,7870,140
|
|
20240426,151700,1824821560,7880,7880,7880,7870,431
|
|
20240426,151600,1821428800,7880,7880,7880,7880,124
|
|
20240426,151500,1820451680,7880,7880,7880,7880,2
|
|
20240426,151400,1820435920,7890,7890,7890,7870,1266
|
|
20240426,151300,1810463060,7890,7880,7890,7880,885
|
|
20240426,151200,1803483440,7880,7880,7880,7880,2076
|
|
20240426,151100,1787124560,7880,7870,7880,7870,99
|
|
20240426,151000,1786345420,7870,7870,7870,7870,417
|
|
20240426,150900,1783063630,7870,7860,7870,7860,553
|
|
20240426,150800,1778715260,7860,7850,7860,7850,204
|
|
20240426,150700,1777113820,7860,7850,7860,7850,208
|
|
20240426,150600,1775480940,7860,7860,7860,7860,326
|
|
20240426,150500,1772918580,7860,7860,7860,7860,621
|
|
20240426,150400,1768037520,7860,7860,7860,7860,546
|
|
20240426,150300,1763745960,7860,7860,7870,7860,302
|
|
20240426,150200,1761372080,7860,7860,7870,7860,313
|
|
20240426,150100,1758911880,7870,7870,7880,7850,688
|
|
20240426,150000,1753498520,7880,7830,7880,7830,9541
|
|
20240426,145900,1678583460,7840,7830,7840,7830,100
|
|
20240426,145800,1677799960,7840,7840,7840,7840,129
|
|
20240426,145700,1676788600,7830,7830,7830,7830,740
|
|
20240426,145600,1670994400,7830,7830,7830,7830,370
|
|
20240426,145500,1668097300,7830,7840,7840,7830,441
|
|
20240426,145400,1664640160,7840,7840,7840,7840,20
|
|
20240426,145300,1664483360,7830,7830,7830,7830,0
|
|
20240426,145200,1664483360,7830,7830,7830,7810,738
|
|
20240426,145100,1658704940,7840,7840,7840,7840,0
|
|
20240426,145000,1658704940,7840,7820,7840,7820,2098
|
|
20240426,144900,1642287520,7820,7820,7820,7800,809
|
|
20240426,144800,1635965420,7820,7820,7820,7820,1304
|
|
20240426,144700,1625768140,7830,7830,7830,7820,492
|
|
20240426,144600,1621916280,7830,7830,7830,7830,0
|
|
20240426,144500,1621916280,7830,7830,7830,7830,200
|
|
20240426,144400,1620350280,7830,7810,7830,7810,7316
|
|
20240426,144300,1563154130,7800,7800,7810,7800,1572
|
|
20240426,144200,1550880500,7800,7800,7810,7800,372
|
|
20240426,144100,1547978800,7800,7800,7800,7800,850
|
|
20240426,144000,1541348800,7810,7810,7810,7810,98
|
|
20240426,143900,1540583420,7800,7800,7800,7800,20
|
|
20240426,143800,1540427420,7800,7800,7800,7800,179
|
|
20240426,143700,1539031220,7800,7800,7800,7800,84
|
|
20240426,143600,1538376020,7800,7800,7800,7800,20
|
|
20240426,143500,1538220020,7800,7800,7800,7800,121
|
|
20240426,143400,1537276220,7810,7800,7810,7800,207
|
|
20240426,143300,1535661610,7810,7810,7810,7810,0
|
|
20240426,143200,1535661610,7810,7800,7810,7800,20
|
|
20240426,143100,1535505600,7800,7800,7810,7790,266
|
|
20240426,143000,1533430880,7800,7800,7800,7800,447
|
|
20240426,142900,1529944280,7810,7810,7810,7810,0
|
|
20240426,142800,1529944280,7810,7790,7810,7790,2768
|
|
20240426,142700,1508381540,7790,7800,7800,7790,881
|
|
20240426,142600,1501514560,7800,7800,7800,7800,23
|
|
20240426,142500,1501335160,7800,7800,7800,7800,45
|
|
20240426,142400,1500984160,7800,7810,7810,7800,437
|
|
20240426,142300,1497574190,7810,7800,7810,7800,275
|
|
20240426,142200,1495428190,7800,7810,7810,7800,630
|
|
20240426,142100,1490510360,7810,7810,7810,7810,0
|
|
20240426,142000,1490510360,7810,7800,7810,7800,954
|
|
20240426,141900,1483069060,7800,7800,7800,7800,130
|
|
20240426,141800,1482055060,7800,7810,7810,7800,117
|
|
20240426,141700,1481141590,7810,7810,7810,7810,20
|
|
20240426,141600,1480985390,7810,7810,7810,7810,142
|
|
20240426,141500,1479876370,7810,7810,7810,7810,1
|
|
20240426,141400,1479868560,7810,7810,7810,7810,13
|
|
20240426,141300,1479767030,7810,7800,7810,7800,32
|
|
20240426,141200,1479517400,7800,7810,7810,7800,223
|
|
20240426,141100,1477777980,7810,7810,7810,7810,1
|
|
20240426,141000,1477770170,7810,7810,7810,7810,1582
|
|
20240426,140900,1465414750,7820,7820,7820,7820,404
|
|
20240426,140800,1462255470,7830,7840,7840,7820,676
|
|
20240426,140700,1456959010,7840,7800,7840,7800,9143
|
|
20240426,140600,1385472150,7800,7800,7810,7800,1177
|
|
20240426,140500,1376291540,7810,7800,7810,7800,363
|
|
20240426,140400,1373460130,7800,7800,7810,7800,25
|
|
20240426,140300,1373265110,7800,7810,7810,7800,31
|
|
20240426,140200,1373023300,7800,7800,7800,7800,13
|
|
20240426,140100,1372921900,7800,7810,7810,7800,368
|
|
20240426,140000,1370048010,7810,7820,7820,7810,107
|
|
20240426,135900,1369212320,7830,7810,7830,7810,1405
|
|
20240426,135800,1358230220,7810,7780,7810,7780,4736
|
|
20240426,135700,1321353850,7780,7780,7780,7770,1669
|
|
20240426,135600,1308372270,7780,7770,7780,7770,248
|
|
20240426,135500,1306442850,7780,7770,7780,7770,123
|
|
20240426,135400,1305486360,7770,7750,7770,7750,3363
|
|
20240426,135300,1279366550,7740,7750,7750,7740,668
|
|
20240426,135200,1274192590,7760,7760,7760,7760,10
|
|
20240426,135100,1274114990,7760,7760,7760,7760,2
|
|
20240426,135000,1274099470,7760,7760,7760,7760,9
|
|
20240426,134900,1274029630,7760,7760,7760,7760,12
|
|
20240426,134800,1273936510,7770,7770,7770,7760,10
|
|
20240426,134700,1273858820,7770,7760,7770,7760,102
|
|
20240426,134600,1273067070,7760,7750,7760,7750,1157
|
|
20240426,134500,1264099250,7740,7750,7750,7740,461
|
|
20240426,134400,1260526560,7740,7750,7750,7740,349
|
|
20240426,134300,1257825250,7740,7750,7750,7740,529
|
|
20240426,134200,1253730700,7740,7750,7750,7740,154
|
|
20240426,134100,1252537300,7750,7750,7750,7750,8
|
|
20240426,134000,1252475300,7750,7750,7750,7750,16
|
|
20240426,133900,1252351300,7750,7750,7750,7750,699
|
|
20240426,133800,1246934050,7720,7720,7720,7720,0
|
|
20240426,133700,1246934050,7720,7730,7730,7720,120
|
|
20240426,133600,1246007080,7720,7720,7720,7720,0
|
|
20240426,133500,1246007080,7720,7740,7740,7720,1404
|
|
20240426,133400,1235160820,7720,7740,7740,7720,907
|
|
20240426,133300,1228154580,7740,7740,7740,7740,11
|
|
20240426,133200,1228069440,7740,7740,7740,7740,80
|
|
20240426,133100,1227450240,7750,7750,7750,7750,2
|
|
20240426,133000,1227434740,7740,7740,7740,7740,313
|
|
20240426,132900,1225012120,7740,7740,7740,7740,0
|
|
20240426,132800,1225012120,7740,7750,7750,7730,57
|
|
20240426,132700,1224571200,7750,7730,7750,7710,15688
|
|
20240426,132600,1103543310,7740,7740,7740,7740,79
|
|
20240426,132500,1102931850,7740,7740,7740,7740,11
|
|
20240426,132400,1102846710,7730,7740,7740,7730,171
|
|
20240426,132300,1101524680,7720,7740,7740,7720,413
|
|
20240426,132200,1098334560,7720,7730,7740,7720,1240
|
|
20240426,132100,1088754660,7720,7720,7720,7720,131
|
|
20240426,132000,1087743340,7730,7730,7730,7730,5
|
|
20240426,131900,1087704690,7720,7730,7740,7720,1680
|
|
20240426,131800,1074720240,7730,7730,7730,7730,0
|
|
20240426,131700,1074720240,7730,7730,7730,7730,629
|
|
20240426,131600,1069858070,7730,7730,7730,7730,12
|
|
20240426,131500,1069765310,7740,7740,7740,7740,95
|
|
20240426,131400,1069030010,7740,7730,7740,7730,218
|
|
20240426,131300,1067344330,7730,7730,7740,7730,79
|
|
20240426,131200,1066733650,7730,7730,7730,7730,71
|
|
20240426,131100,1066184820,7730,7730,7730,7730,121
|
|
20240426,131000,1065249490,7730,7740,7740,7730,2699
|
|
20240426,130900,1044386210,7730,7740,7740,7730,209
|
|
20240426,130800,1042769150,7740,7740,7740,7740,4
|
|
20240426,130700,1042738190,7740,7730,7740,7730,2121
|
|
20240426,130600,1026341650,7740,7740,7740,7730,212
|
|
20240426,130500,1024701870,7740,7740,7740,7740,290
|
|
20240426,130400,1022457270,7740,7740,7740,7740,706
|
|
20240426,130300,1016992830,7730,7740,7740,7730,216
|
|
20240426,130200,1015321750,7740,7740,7750,7740,10
|
|
20240426,130100,1015244340,7740,7730,7740,7730,53
|
|
20240426,130000,1014834520,7740,7740,7740,7740,113
|
|
20240426,125900,1013959900,7740,7740,7740,7740,698
|
|
20240426,125800,1008557380,7740,7740,7740,7740,2338
|
|
20240426,125700,990461260,7750,7750,7750,7740,232
|
|
20240426,125600,988663760,7750,7750,7750,7750,37
|
|
20240426,125500,988377010,7750,7740,7750,7740,36
|
|
20240426,125400,988098020,7740,7750,7750,7740,135
|
|
20240426,125300,987053010,7740,7750,7750,7740,18
|
|
20240426,125200,986913620,7750,7750,7750,7740,255
|
|
20240426,125100,984937380,7740,7750,7750,7740,385
|
|
20240426,125000,981953720,7750,7750,7750,7750,497
|
|
20240426,124900,978101970,7770,7770,7770,7770,1
|
|
20240426,124800,978094200,7780,7740,7780,7740,33
|
|
20240426,124700,977838660,7780,7780,7780,7780,0
|
|
20240426,124600,977838660,7780,7760,7780,7740,722
|
|
20240426,124500,972246780,7760,7760,7780,7760,12
|
|
20240426,124400,972153460,7760,7780,7780,7760,13
|
|
20240426,124300,972052420,7780,7760,7780,7760,303
|
|
20240426,124200,969701080,7760,7780,7780,7760,10
|
|
20240426,124100,969623380,7780,7780,7780,7780,19
|
|
20240426,124000,969475560,7780,7780,7780,7780,74
|
|
20240426,123900,968899840,7750,7740,7750,7740,1227
|
|
20240426,123800,959402790,7750,7760,7760,7750,1795
|
|
20240426,123700,945488540,7780,7780,7780,7780,33
|
|
20240426,123600,945231800,7780,7780,7780,7780,3
|
|
20240426,123500,945208460,7780,7780,7780,7780,97
|
|
20240426,123400,944453800,7750,7750,7750,7750,65
|
|
20240426,123300,943950050,7750,7750,7750,7750,100
|
|
20240426,123200,943175050,7750,7760,7780,7750,1941
|
|
20240426,123100,928101230,7760,7760,7760,7750,95
|
|
20240426,123000,927364450,7760,7750,7760,7750,370
|
|
20240426,122900,924493450,7760,7760,7760,7760,0
|
|
20240426,122800,924493450,7760,7760,7760,7760,127
|
|
20240426,122700,923507930,7750,7770,7770,7750,186
|
|
20240426,122600,922066240,7770,7770,7770,7750,373
|
|
20240426,122500,919175270,7770,7770,7770,7770,30
|
|
20240426,122400,918942170,7770,7770,7770,7770,16
|
|
20240426,122300,918817850,7780,7780,7780,7780,1
|
|
20240426,122200,918810070,7750,7750,7750,7750,80
|
|
20240426,122100,918190070,7750,7750,7750,7750,5
|
|
20240426,122000,918151320,7770,7760,7770,7750,410
|
|
20240426,121900,914973080,7760,7770,7780,7760,198
|
|
20240426,121800,913436450,7770,7770,7770,7770,30
|
|
20240426,121700,913203350,7770,7760,7770,7760,877
|
|
20240426,121600,906397740,7780,7780,7780,7780,205
|
|
20240426,121500,904802840,7780,7780,7780,7780,0
|
|
20240426,121400,904802840,7780,7780,7780,7780,98
|
|
20240426,121300,904040400,7780,7780,7780,7780,100
|
|
20240426,121200,903262400,7790,7770,7790,7770,152
|
|
20240426,121100,902079080,7770,7770,7770,7770,111
|
|
20240426,121000,901216610,7770,7790,7790,7770,435
|
|
20240426,120900,897836160,7790,7780,7790,7780,863
|
|
20240426,120800,891121430,7770,7770,7770,7770,30
|
|
20240426,120700,890888330,7770,7770,7770,7770,0
|
|
20240426,120600,890888330,7770,7770,7770,7770,0
|
|
20240426,120500,890888330,7770,7760,7770,7760,545
|
|
20240426,120400,886653690,7770,7770,7770,7770,228
|
|
20240426,120300,884882130,7770,7770,7770,7770,79
|
|
20240426,120200,884268300,7770,7770,7770,7770,15
|
|
20240426,120100,884151750,7770,7780,7780,7770,51
|
|
20240426,120000,883755470,7760,7760,7770,7760,788
|
|
20240426,115900,877636990,7770,7760,7770,7760,123
|
|
20240426,115800,876682180,7760,7770,7770,7760,269
|
|
20240426,115700,874593740,7770,7770,7770,7770,9
|
|
20240426,115600,874523810,7750,7750,7750,7750,16
|
|
20240426,115500,874399810,7750,7750,7770,7750,2086
|
|
20240426,115400,858230710,7770,7760,7770,7760,42
|
|
20240426,115300,857904380,7760,7750,7770,7750,548
|
|
20240426,115200,853653850,7750,7760,7760,7750,100
|
|
20240426,115100,852877900,7760,7760,7760,7760,20
|
|
20240426,115000,852722700,7760,7770,7770,7760,1199
|
|
20240426,114900,843408580,7770,7770,7770,7770,15
|
|
20240426,114800,843292030,7770,7760,7770,7750,2230
|
|
20240426,114700,825983220,7770,7770,7770,7770,192
|
|
20240426,114600,824491380,7770,7770,7770,7770,200
|
|
20240426,114500,822937380,7780,7770,7780,7770,126
|
|
20240426,114400,821958080,7770,7770,7770,7770,21
|
|
20240426,114300,821794910,7770,7770,7770,7770,114
|
|
20240426,114200,820909130,7780,7780,7780,7780,10
|
|
20240426,114100,820831330,7790,7790,7790,7790,0
|
|
20240426,114000,820831330,7790,7760,7790,7750,410
|
|
20240426,113900,817652630,7760,7790,7790,7760,49
|
|
20240426,113800,817272330,7790,7790,7790,7770,33
|
|
20240426,113700,817015280,7790,7770,7790,7770,40
|
|
20240426,113600,816703880,7770,7770,7770,7750,223
|
|
20240426,113500,814973560,7760,7760,7760,7760,702
|
|
20240426,113400,809526040,7760,7770,7770,7760,512
|
|
20240426,113300,805551880,7770,7770,7770,7770,500
|
|
20240426,113200,801666880,7770,7790,7790,7770,204
|
|
20240426,113100,800079120,7770,7770,7780,7770,26
|
|
20240426,113000,799877090,7790,7790,7790,7790,0
|
|
20240426,112900,799877090,7790,7790,7790,7790,500
|
|
20240426,112800,795982090,7770,7780,7780,7770,431
|
|
20240426,112700,792629720,7780,7770,7780,7770,667
|
|
20240426,112600,787446130,7770,7770,7770,7760,152
|
|
20240426,112500,786265220,7770,7770,7770,7770,102
|
|
20240426,112400,785472680,7760,7760,7760,7760,11
|
|
20240426,112300,785387320,7770,7760,7770,7760,655
|
|
20240426,112200,780303640,7760,7770,7770,7760,108
|
|
20240426,112100,779465550,7770,7750,7770,7750,633
|
|
20240426,112000,774548320,7770,7770,7770,7750,109
|
|
20240426,111900,773701800,7770,7760,7770,7760,401
|
|
20240426,111800,770590030,7770,7770,7770,7770,29
|
|
20240426,111700,770364700,7760,7760,7770,7760,194
|
|
20240426,111600,768859250,7760,7760,7760,7760,119
|
|
20240426,111500,767935810,7760,7760,7760,7760,63
|
|
20240426,111400,767446930,7740,7740,7740,7740,292
|
|
20240426,111300,765186850,7730,7730,7740,7730,561
|
|
20240426,111200,760849030,7740,7740,7740,7740,98
|
|
20240426,111100,760090510,7760,7740,7760,7740,177
|
|
20240426,111000,758717390,7760,7740,7760,7740,3
|
|
20240426,110900,758694150,7740,7740,7740,7740,81
|
|
20240426,110800,758067210,7740,7730,7740,7720,446
|
|
20240426,110700,754619340,7730,7730,7730,7730,73
|
|
20240426,110600,754055050,7730,7740,7740,7730,101
|
|
20240426,110500,753273320,7740,7730,7740,7710,4102
|
|
20240426,110400,721617430,7720,7740,7740,7720,45
|
|
20240426,110300,721269950,7740,7740,7740,7730,315
|
|
20240426,110200,718834350,7740,7740,7740,7720,1028
|
|
20240426,110100,710883220,7740,7730,7740,7730,296
|
|
20240426,110000,708593880,7760,7740,7760,7710,2364
|
|
20240426,105900,690330370,7750,7760,7760,7740,3530
|
|
20240426,105800,662992620,7750,7770,7770,7750,90
|
|
20240426,105700,662294340,7780,7780,7780,7780,0
|
|
20240426,105600,662294340,7780,7760,7780,7750,1944
|
|
20240426,105500,647172520,7780,7770,7780,7750,12139
|
|
20240426,105400,553032240,7780,7770,7780,7760,528
|
|
20240426,105300,548930480,7770,7770,7770,7770,0
|
|
20240426,105200,548930480,7770,7770,7790,7770,887
|
|
20240426,105100,542038190,7790,7770,7790,7770,48
|
|
20240426,105000,541664670,7770,7770,7770,7770,651
|
|
20240426,104900,536606400,7790,7790,7790,7790,14
|
|
20240426,104800,536497340,7790,7780,7790,7780,110
|
|
20240426,104700,535641180,7770,7760,7770,7760,145
|
|
20240426,104600,534514650,7760,7770,7770,7760,419
|
|
20240426,104500,531259520,7780,7770,7780,7770,427
|
|
20240426,104400,527939730,7770,7780,7780,7770,600
|
|
20240426,104300,523276730,7780,7770,7780,7760,580
|
|
20240426,104200,518771260,7770,7770,7770,7770,620
|
|
20240426,104100,513953860,7770,7760,7770,7760,247
|
|
20240426,104000,512035140,7760,7780,7780,7760,1535
|
|
20240426,103900,500109970,7780,7770,7780,7770,874
|
|
20240426,103800,493316630,7780,7760,7780,7760,692
|
|
20240426,103700,487946530,7770,7770,7780,7770,2012
|
|
20240426,103600,472312260,7780,7780,7780,7780,16
|
|
20240426,103500,472187780,7780,7780,7780,7780,107
|
|
20240426,103400,471355320,7780,7780,7780,7770,336
|
|
20240426,103300,468742240,7780,7780,7780,7770,216
|
|
20240426,103200,467062090,7780,7780,7790,7760,2035
|
|
20240426,103100,451248600,7790,7790,7790,7770,161
|
|
20240426,103000,449997410,7790,7780,7790,7780,1069
|
|
20240426,102900,441680580,7790,7790,7790,7790,90
|
|
20240426,102800,440979480,7790,7800,7800,7790,273
|
|
20240426,102700,438851490,7800,7800,7800,7800,6
|
|
20240426,102600,438804690,7800,7800,7800,7800,3
|
|
20240426,102500,438781290,7800,7800,7800,7790,210
|
|
20240426,102400,437144290,7800,7800,7800,7800,0
|
|
20240426,102300,437144290,7800,7790,7800,7790,5
|
|
20240426,102200,437105310,7800,7790,7800,7790,21
|
|
20240426,102100,436941520,7790,7780,7800,7780,584
|
|
20240426,102000,432390250,7770,7790,7790,7770,419
|
|
20240426,101900,429134420,7790,7780,7790,7780,350
|
|
20240426,101800,426411360,7780,7780,7780,7770,547
|
|
20240426,101700,422161110,7780,7770,7780,7770,368
|
|
20240426,101600,419301740,7770,7800,7800,7770,164
|
|
20240426,101500,418027210,7800,7800,7800,7760,11330
|
|
20240426,101400,330012960,7800,7800,7810,7800,481
|
|
20240426,101300,326261110,7810,7800,7810,7780,181
|
|
20240426,101200,324849410,7780,7790,7790,7780,1796
|
|
20240426,101100,310858700,7810,7810,7810,7800,153
|
|
20240426,101000,309664270,7810,7800,7810,7800,51
|
|
20240426,100900,309266210,7820,7820,7820,7820,9
|
|
20240426,100800,309195830,7790,7810,7830,7790,4248
|
|
20240426,100700,276060220,7820,7820,7820,7820,0
|
|
20240426,100600,276060220,7820,7820,7820,7820,701
|
|
20240426,100500,270578400,7810,7810,7810,7810,1
|
|
20240426,100400,270570590,7820,7820,7820,7820,182
|
|
20240426,100300,269147350,7820,7820,7820,7810,77
|
|
20240426,100200,268545500,7820,7820,7820,7810,27
|
|
20240426,100100,268334410,7820,7820,7820,7810,183
|
|
20240426,100000,266904610,7820,7820,7820,7820,103
|
|
20240426,095900,266099150,7820,7820,7820,7820,221
|
|
20240426,095800,264370930,7820,7820,7820,7820,122
|
|
20240426,095700,263416890,7820,7840,7840,7820,73
|
|
20240426,095600,262845320,7830,7830,7840,7830,36
|
|
20240426,095500,262563430,7830,7830,7830,7830,753
|
|
20240426,095400,256667440,7810,7820,7820,7810,370
|
|
20240426,095300,253775810,7810,7820,7820,7810,1313
|
|
20240426,095200,243518970,7820,7820,7820,7810,356
|
|
20240426,095100,240736600,7820,7820,7820,7820,149
|
|
20240426,095000,239571420,7820,7820,7820,7820,70
|
|
20240426,094900,239024020,7810,7820,7820,7810,261
|
|
20240426,094800,236985500,7820,7820,7820,7810,506
|
|
20240426,094700,233031380,7820,7820,7820,7810,830
|
|
20240426,094600,226543280,7820,7820,7820,7820,102
|
|
20240426,094500,225745640,7820,7820,7820,7820,8
|
|
20240426,094400,225683080,7810,7810,7810,7810,0
|
|
20240426,094300,225683080,7810,7810,7810,7810,20
|
|
20240426,094200,225526880,7810,7830,7830,7810,1438
|
|
20240426,094100,214277640,7830,7830,7830,7830,84
|
|
20240426,094000,213619920,7830,7820,7830,7820,118
|
|
20240426,093900,212696590,7810,7830,7830,7810,12
|
|
20240426,093800,212602650,7830,7810,7830,7810,27
|
|
20240426,093700,212391640,7830,7810,7830,7810,1043
|
|
20240426,093600,204245390,7810,7820,7820,7810,402
|
|
20240426,093500,201105620,7820,7820,7820,7820,147
|
|
20240426,093400,199956080,7820,7820,7820,7820,310
|
|
20240426,093300,197531880,7820,7830,7830,7820,787
|
|
20240426,093200,191372320,7830,7830,7830,7830,311
|
|
20240426,093100,188937190,7830,7820,7830,7820,31
|
|
20240426,093000,188694620,7820,7810,7820,7810,396
|
|
20240426,092900,185598930,7810,7810,7820,7810,125
|
|
20240426,092800,184622440,7810,7820,7820,7810,1420
|
|
20240426,092700,173528040,7820,7820,7820,7820,500
|
|
20240426,092600,169618040,7830,7830,7840,7820,758
|
|
20240426,092500,163682820,7830,7840,7840,7830,207
|
|
20240426,092400,162060920,7840,7840,7840,7840,269
|
|
20240426,092300,159951960,7840,7830,7840,7830,200
|
|
20240426,092200,158384460,7830,7830,7830,7830,4
|
|
20240426,092100,158353140,7820,7820,7830,7820,52
|
|
20240426,092000,157946490,7810,7850,7850,7810,1071
|
|
20240426,091900,149574450,7840,7850,7850,7840,10
|
|
20240426,091800,149496030,7810,7810,7850,7800,276
|
|
20240426,091700,147337590,7800,7830,7840,7800,1887
|
|
20240426,091600,132582340,7810,7830,7830,7810,1044
|
|
20240426,091500,124424620,7830,7830,7830,7830,56
|
|
20240426,091400,123986140,7820,7830,7830,7820,172
|
|
20240426,091300,122640380,7840,7840,7840,7810,2847
|
|
20240426,091200,100367390,7840,7830,7840,7830,114
|
|
20240426,091100,99473640,7840,7840,7850,7830,181
|
|
20240426,091000,98055250,7840,7820,7840,7820,193
|
|
20240426,090900,96542750,7820,7870,7870,7820,1172
|
|
20240426,090800,87358710,7870,7870,7870,7860,344
|
|
20240426,090700,84651540,7870,7880,7880,7870,218
|
|
20240426,090600,82933720,7880,7840,7880,7820,2133
|
|
20240426,090500,66221290,7840,7840,7850,7830,3442
|
|
20240426,090400,39235670,7850,7850,7850,7810,133
|
|
20240426,090300,38195050,7810,7830,7880,7810,2779
|
|
20240426,090200,16442480,7830,7880,7880,7830,1147
|
|
20240426,090100,7459510,7880,7850,7880,7830,495
|
|
20240426,090000,3570940,7860,7880,7880,7860,374
|