600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,185700,3167166280,2110,2110,2110,2110,27262
|
|
20240426,185600,3167166280,2110,2110,2110,2110,0
|
|
20240426,185500,3167166280,2110,2110,2110,2110,0
|
|
20240426,185400,3167166280,2110,2110,2110,2110,0
|
|
20240426,185300,3167166280,2110,2110,2110,2110,0
|
|
20240426,185200,3167166280,2110,2110,2110,2110,0
|
|
20240426,185100,3167166280,2110,2110,2110,2110,0
|
|
20240426,185000,3167166280,2110,2110,2110,2110,0
|
|
20240426,184900,3167166280,2110,2110,2110,2110,0
|
|
20240426,184800,3167166280,2110,2110,2110,2110,0
|
|
20240426,184700,3167166280,2110,2110,2110,2110,0
|
|
20240426,184600,3167166280,2110,2110,2110,2110,0
|
|
20240426,184500,3167166280,2110,2110,2110,2110,0
|
|
20240426,184400,3167166280,2110,2110,2110,2110,0
|
|
20240426,184300,3167166280,2110,2110,2110,2110,0
|
|
20240426,184200,3167166280,2110,2110,2110,2110,0
|
|
20240426,184100,3167166280,2110,2110,2110,2110,0
|
|
20240426,184000,3167166280,2110,2110,2110,2110,0
|
|
20240426,183900,3167166280,2110,2110,2110,2110,0
|
|
20240426,183800,3167166280,2110,2110,2110,2110,0
|
|
20240426,183700,3167166280,2110,2110,2110,2110,0
|
|
20240426,183600,3167166280,2110,2110,2110,2110,0
|
|
20240426,183500,3167166280,2110,2110,2110,2110,0
|
|
20240426,183400,3167166280,2110,2110,2110,2110,0
|
|
20240426,183300,3167166280,2110,2110,2110,2110,0
|
|
20240426,183200,3167166280,2110,2110,2110,2110,0
|
|
20240426,183100,3167166280,2110,2110,2110,2110,0
|
|
20240426,183000,3167166280,2110,2110,2110,2110,0
|
|
20240426,182900,3167166280,2110,2110,2110,2110,0
|
|
20240426,182800,3167166280,2110,2110,2110,2110,0
|
|
20240426,182700,3167166280,2110,2110,2110,2110,27262
|
|
20240426,182600,3167166280,2110,2110,2110,2110,0
|
|
20240426,182500,3167166280,2110,2110,2110,2110,0
|
|
20240426,182400,3167166280,2110,2110,2110,2110,0
|
|
20240426,182300,3167166280,2110,2110,2110,2110,0
|
|
20240426,182200,3167166280,2110,2110,2110,2110,0
|
|
20240426,182100,3167166280,2110,2110,2110,2110,0
|
|
20240426,182000,3167166280,2110,2110,2110,2110,0
|
|
20240426,181900,3167166280,2110,2110,2110,2110,0
|
|
20240426,181800,3167166280,2110,2110,2110,2110,0
|
|
20240426,181700,3167166280,2110,2110,2110,2110,0
|
|
20240426,181600,3167166280,2110,2110,2110,2110,0
|
|
20240426,181500,3167166280,2110,2110,2110,2110,0
|
|
20240426,181400,3167166280,2110,2110,2110,2110,0
|
|
20240426,181300,3167166280,2110,2110,2110,2110,0
|
|
20240426,181200,3167166280,2110,2110,2110,2110,0
|
|
20240426,181100,3167166280,2110,2110,2110,2110,0
|
|
20240426,181000,3167166280,2110,2110,2110,2110,0
|
|
20240426,180900,3167166280,2110,2110,2110,2110,0
|
|
20240426,180800,3167166280,2110,2110,2110,2110,0
|
|
20240426,180700,3167166280,2110,2110,2110,2110,0
|
|
20240426,180600,3167166280,2110,2110,2110,2110,0
|
|
20240426,180500,3167166280,2110,2110,2110,2110,0
|
|
20240426,180400,3167166280,2110,2110,2110,2110,0
|
|
20240426,180300,3167166280,2110,2110,2110,2110,0
|
|
20240426,180200,3167166280,2110,2110,2110,2110,0
|
|
20240426,180100,3167166280,2110,2110,2110,2110,0
|
|
20240426,180000,3167166280,2110,2110,2110,2110,0
|
|
20240426,175900,3167166280,2110,2110,2110,2110,0
|
|
20240426,175800,3167166280,2110,2110,2110,2110,0
|
|
20240426,175700,3167166280,2110,2110,2110,2110,27262
|
|
20240426,175600,3167166280,2110,2110,2110,2110,0
|
|
20240426,175500,3167166280,2110,2110,2110,2110,0
|
|
20240426,175400,3167166280,2110,2110,2110,2110,0
|
|
20240426,175300,3167166280,2110,2110,2110,2110,0
|
|
20240426,175200,3167166280,2110,2110,2110,2110,0
|
|
20240426,175100,3167166280,2110,2110,2110,2110,0
|
|
20240426,175000,3167166280,2110,2110,2110,2110,0
|
|
20240426,174900,3167166280,2110,2110,2110,2110,0
|
|
20240426,174800,3167166280,2110,2110,2110,2110,0
|
|
20240426,174700,3167166280,2110,2110,2110,2110,0
|
|
20240426,174600,3167166280,2110,2110,2110,2110,0
|
|
20240426,174500,3167166280,2110,2110,2110,2110,0
|
|
20240426,174400,3167166280,2110,2110,2110,2110,0
|
|
20240426,174300,3167166280,2110,2110,2110,2110,0
|
|
20240426,174200,3167166280,2110,2110,2110,2110,0
|
|
20240426,174100,3167166280,2110,2110,2110,2110,0
|
|
20240426,174000,3167166280,2110,2110,2110,2110,0
|
|
20240426,173900,3167166280,2110,2110,2110,2110,0
|
|
20240426,173800,3167166280,2110,2110,2110,2110,0
|
|
20240426,173700,3167166280,2110,2110,2110,2110,0
|
|
20240426,173600,3167166280,2110,2110,2110,2110,0
|
|
20240426,173500,3167166280,2110,2110,2110,2110,0
|
|
20240426,173400,3167166280,2110,2110,2110,2110,0
|
|
20240426,173300,3167166280,2110,2110,2110,2110,0
|
|
20240426,173200,3167166280,2110,2110,2110,2110,0
|
|
20240426,173100,3167166280,2110,2110,2110,2110,0
|
|
20240426,173000,3167166280,2110,2110,2110,2110,0
|
|
20240426,172900,3167166280,2110,2110,2110,2110,0
|
|
20240426,172800,3167166280,2110,2110,2110,2110,0
|
|
20240426,172700,3167166280,2110,2110,2110,2110,27262
|
|
20240426,172600,3167166280,2110,2110,2110,2110,0
|
|
20240426,172500,3167166280,2110,2110,2110,2110,0
|
|
20240426,172400,3167166280,2110,2110,2110,2110,0
|
|
20240426,172300,3167166280,2110,2110,2110,2110,0
|
|
20240426,172200,3167166280,2110,2110,2110,2110,0
|
|
20240426,172100,3167166280,2110,2110,2110,2110,0
|
|
20240426,172000,3167166280,2110,2110,2110,2110,0
|
|
20240426,171900,3167166280,2110,2110,2110,2110,0
|
|
20240426,171800,3167166280,2110,2110,2110,2110,0
|
|
20240426,171700,3167166280,2110,2110,2110,2110,0
|
|
20240426,171600,3167166280,2110,2110,2110,2110,0
|
|
20240426,171500,3167166280,2110,2110,2110,2110,0
|
|
20240426,171400,3167166280,2110,2110,2110,2110,0
|
|
20240426,171300,3167166280,2110,2110,2110,2110,0
|
|
20240426,171200,3167166280,2110,2110,2110,2110,0
|
|
20240426,171100,3167166280,2110,2110,2110,2110,0
|
|
20240426,171000,3167166280,2110,2110,2110,2110,0
|
|
20240426,170900,3167166280,2110,2110,2110,2110,0
|
|
20240426,170800,3167166280,2110,2110,2110,2110,0
|
|
20240426,170700,3167166280,2110,2110,2110,2110,0
|
|
20240426,170600,3167166280,2110,2110,2110,2110,0
|
|
20240426,170500,3167166280,2110,2110,2110,2110,0
|
|
20240426,170400,3167166280,2110,2110,2110,2110,0
|
|
20240426,170300,3167166280,2110,2110,2110,2110,0
|
|
20240426,170200,3167166280,2110,2110,2110,2110,0
|
|
20240426,170100,3167166280,2110,2110,2110,2110,0
|
|
20240426,170000,3167166280,2110,2110,2110,2110,0
|
|
20240426,165900,3167166280,2110,2110,2110,2110,0
|
|
20240426,165800,3167166280,2110,2110,2110,2110,0
|
|
20240426,165700,3167166280,2110,2110,2110,2110,27262
|
|
20240426,165600,3167166280,2110,2110,2110,2110,0
|
|
20240426,165500,3167166280,2110,2110,2110,2110,0
|
|
20240426,165400,3167166280,2110,2110,2110,2110,0
|
|
20240426,165300,3167166280,2110,2110,2110,2110,0
|
|
20240426,165200,3167166280,2110,2110,2110,2110,0
|
|
20240426,165100,3167166280,2110,2110,2110,2110,0
|
|
20240426,165000,3167166280,2110,2110,2110,2110,0
|
|
20240426,164900,3167166280,2110,2110,2110,2110,0
|
|
20240426,164800,3167166280,2110,2110,2110,2110,0
|
|
20240426,164700,3167166280,2110,2110,2110,2110,0
|
|
20240426,164600,3167166280,2110,2110,2110,2110,0
|
|
20240426,164500,3167166280,2110,2110,2110,2110,0
|
|
20240426,164400,3167166280,2110,2110,2110,2110,0
|
|
20240426,164300,3167166280,2110,2110,2110,2110,0
|
|
20240426,164200,3167166280,2110,2110,2110,2110,0
|
|
20240426,164100,3167166280,2110,2110,2110,2110,0
|
|
20240426,164000,3167166280,2110,2110,2110,2110,0
|
|
20240426,163900,3167166280,2110,2110,2110,2110,0
|
|
20240426,163800,3167166280,2110,2110,2110,2110,0
|
|
20240426,163700,3167166280,2110,2110,2110,2110,0
|
|
20240426,163600,3167166280,2110,2110,2110,2110,0
|
|
20240426,163500,3167166280,2110,2110,2110,2110,0
|
|
20240426,163400,3167166280,2110,2110,2110,2110,0
|
|
20240426,163300,3167166280,2110,2110,2110,2110,0
|
|
20240426,163200,3167166280,2110,2110,2110,2110,0
|
|
20240426,163100,3167166280,2110,2110,2110,2110,0
|
|
20240426,163000,3167166280,2110,2110,2110,2110,0
|
|
20240426,162900,3167166280,2110,2110,2110,2110,0
|
|
20240426,162800,3167166280,2110,2110,2110,2110,0
|
|
20240426,162700,3167166280,2110,2110,2110,2110,27262
|
|
20240426,162600,3167166280,2110,2110,2110,2110,0
|
|
20240426,162500,3167166280,2110,2110,2110,2110,0
|
|
20240426,162400,3167166280,2110,2110,2110,2110,0
|
|
20240426,162300,3167166280,2110,2110,2110,2110,0
|
|
20240426,162200,3167166280,2110,2110,2110,2110,0
|
|
20240426,162100,3167166280,2110,2110,2110,2110,0
|
|
20240426,162000,3167166280,2110,2110,2110,2110,0
|
|
20240426,161900,3167166280,2110,2110,2110,2110,0
|
|
20240426,161800,3167166280,2110,2110,2110,2110,0
|
|
20240426,161700,3167166280,2110,2110,2110,2110,0
|
|
20240426,161600,3167166280,2110,2110,2110,2110,0
|
|
20240426,161500,3167166280,2110,2110,2110,2110,0
|
|
20240426,161400,3167166280,2110,2110,2110,2110,0
|
|
20240426,161300,3167166280,2110,2110,2110,2110,0
|
|
20240426,161200,3167166280,2110,2110,2110,2110,0
|
|
20240426,161100,3167166280,2110,2110,2110,2110,0
|
|
20240426,161000,3167166280,2110,2110,2110,2110,0
|
|
20240426,160900,3167166280,2110,2110,2110,2110,0
|
|
20240426,160800,3167166280,2110,2110,2110,2110,0
|
|
20240426,160700,3167166280,2110,2110,2110,2110,0
|
|
20240426,160600,3167166280,2110,2110,2110,2110,0
|
|
20240426,160500,3167166280,2110,2110,2110,2110,0
|
|
20240426,160400,3167166280,2110,2110,2110,2110,0
|
|
20240426,160300,3167166280,2110,2110,2110,2110,0
|
|
20240426,160200,3167166280,2110,2110,2110,2110,0
|
|
20240426,160100,3167166280,2110,2110,2110,2110,0
|
|
20240426,160000,3167166280,2110,2110,2110,2110,0
|
|
20240426,155900,3167166280,2110,2110,2110,2110,0
|
|
20240426,155800,3167166280,2110,2110,2110,2110,0
|
|
20240426,155700,3167166280,2110,2110,2110,2110,27262
|
|
20240426,155600,3167166280,2110,2110,2110,2110,0
|
|
20240426,155500,3167166280,2110,2110,2110,2110,0
|
|
20240426,155400,3167166280,2110,2110,2110,2110,0
|
|
20240426,155300,3167166280,2110,2110,2110,2110,0
|
|
20240426,155200,3167166280,2110,2110,2110,2110,0
|
|
20240426,155100,3167166280,2110,2110,2110,2110,0
|
|
20240426,155000,3167166280,2110,2110,2110,2110,0
|
|
20240426,154900,3167166280,2110,2110,2110,2110,0
|
|
20240426,154800,3167166280,2110,2110,2110,2110,0
|
|
20240426,154700,3167166280,2110,2110,2110,2110,0
|
|
20240426,154600,3167166280,2110,2110,2110,2110,0
|
|
20240426,154500,3167166280,2110,2110,2110,2110,0
|
|
20240426,154400,3167166280,2110,2110,2110,2110,0
|
|
20240426,154300,3167166280,2110,2110,2110,2110,0
|
|
20240426,154200,3167166280,2110,2110,2110,2110,0
|
|
20240426,154100,3167166280,2110,2110,2110,2110,0
|
|
20240426,154000,3167166280,2110,2110,2110,2110,0
|
|
20240426,153900,3167166280,2110,2110,2110,2110,0
|
|
20240426,153800,3167166280,2110,2110,2110,2110,0
|
|
20240426,153700,3167166280,2110,2110,2110,2110,0
|
|
20240426,153600,3167166280,2110,2110,2110,2110,0
|
|
20240426,153500,3167166280,2110,2110,2110,2110,0
|
|
20240426,153400,3167166280,2110,2110,2110,2110,0
|
|
20240426,153300,3167166280,2110,2110,2110,2110,0
|
|
20240426,153200,3167166280,2110,2110,2110,2110,0
|
|
20240426,153100,3167166280,2110,2110,2110,2110,0
|
|
20240426,153000,3167166280,2110,2110,2110,2110,27262
|
|
20240426,152900,3109643460,2110,2110,2110,2110,0
|
|
20240426,152800,3109643460,2110,2110,2110,2110,0
|
|
20240426,152700,3109643460,2110,2110,2110,2110,0
|
|
20240426,152600,3109643460,2110,2110,2110,2110,0
|
|
20240426,152500,3109643460,2110,2110,2110,2110,0
|
|
20240426,152400,3109643460,2110,2110,2110,2110,0
|
|
20240426,152300,3109643460,2110,2110,2110,2110,0
|
|
20240426,152200,3109643460,2110,2110,2110,2110,0
|
|
20240426,152100,3109643460,2110,2110,2110,2110,0
|
|
20240426,152000,3109643460,2110,2110,2110,2110,0
|
|
20240426,151900,3109643460,2110,2110,2115,2110,2507
|
|
20240426,151800,3104345860,2115,2110,2115,2110,6281
|
|
20240426,151700,3091075050,2110,2110,2115,2110,745
|
|
20240426,151600,3089502950,2110,2110,2115,2110,1036
|
|
20240426,151500,3087316490,2110,2110,2110,2110,9003
|
|
20240426,151400,3068320160,2110,2110,2115,2110,531
|
|
20240426,151300,3067197995,2110,2115,2115,2110,123
|
|
20240426,151200,3066938405,2115,2110,2115,2110,2422
|
|
20240426,151100,3061827980,2115,2110,2115,2110,443
|
|
20240426,151000,3060891835,2110,2110,2115,2110,3107
|
|
20240426,150900,3054336055,2115,2110,2115,2110,222
|
|
20240426,150800,3053866625,2110,2110,2110,2110,346
|
|
20240426,150700,3053136565,2115,2105,2115,2105,60201
|
|
20240426,150600,2926144920,2105,2110,2110,2105,2559
|
|
20240426,150500,2920758110,2110,2105,2110,2105,10028
|
|
20240426,150400,2899649030,2110,2105,2110,2105,61
|
|
20240426,150300,2899520620,2105,2110,2110,2105,8570
|
|
20240426,150200,2881439465,2110,2105,2110,2105,417
|
|
20240426,150100,2880561065,2105,2105,2105,2105,2593
|
|
20240426,150000,2875102800,2105,2105,2105,2105,1151
|
|
20240426,145900,2872679945,2105,2105,2105,2105,2202
|
|
20240426,145800,2868044735,2105,2105,2105,2100,7476
|
|
20240426,145700,2852312755,2105,2105,2105,2105,106
|
|
20240426,145600,2852089625,2105,2105,2110,2105,1081
|
|
20240426,145500,2849814085,2105,2105,2105,2105,1188
|
|
20240426,145400,2847313345,2105,2110,2110,2105,3178
|
|
20240426,145300,2840623605,2105,2110,2110,2105,20
|
|
20240426,145200,2840581455,2110,2105,2110,2105,24
|
|
20240426,145100,2840530920,2105,2110,2110,2105,57
|
|
20240426,145000,2840410900,2105,2105,2105,2105,2000
|
|
20240426,144900,2836200900,2110,2105,2110,2105,514
|
|
20240426,144800,2835118860,2105,2105,2105,2105,1000
|
|
20240426,144700,2833013860,2105,2105,2105,2100,3741
|
|
20240426,144600,2825155255,2100,2105,2105,2100,3875
|
|
20240426,144500,2817007205,2100,2105,2105,2100,15434
|
|
20240426,144400,2784523315,2105,2105,2105,2105,211
|
|
20240426,144300,2784079160,2105,2105,2105,2105,3672
|
|
20240426,144200,2776349600,2105,2100,2105,2100,686
|
|
20240426,144100,2774908980,2100,2100,2100,2100,4016
|
|
20240426,144000,2766475380,2100,2105,2105,2100,8092
|
|
20240426,143900,2749482175,2105,2100,2105,2100,259
|
|
20240426,143800,2748937980,2100,2100,2100,2100,0
|
|
20240426,143700,2748937980,2100,2100,2100,2100,2155
|
|
20240426,143600,2744412480,2100,2100,2100,2100,30
|
|
20240426,143500,2744349480,2100,2100,2100,2100,512
|
|
20240426,143400,2743274280,2100,2100,2100,2100,1146
|
|
20240426,143300,2740867680,2105,2100,2105,2100,10070
|
|
20240426,143200,2719720330,2100,2100,2100,2100,8829
|
|
20240426,143100,2701179430,2105,2105,2105,2105,81
|
|
20240426,143000,2701008925,2105,2100,2105,2100,1054
|
|
20240426,142900,2698795505,2100,2105,2105,2100,1001
|
|
20240426,142800,2696693400,2105,2100,2105,2100,502
|
|
20240426,142700,2695639190,2100,2100,2105,2100,557
|
|
20240426,142600,2694469485,2100,2105,2105,2100,1555
|
|
20240426,142500,2691198460,2105,2105,2105,2105,1019
|
|
20240426,142400,2689053465,2105,2105,2105,2105,1131
|
|
20240426,142300,2686672710,2105,2105,2105,2105,3152
|
|
20240426,142200,2680037750,2105,2100,2105,2100,167
|
|
20240426,142100,2679687045,2100,2105,2105,2100,7214
|
|
20240426,142000,2664527640,2100,2100,2105,2100,2613
|
|
20240426,141900,2659035340,2105,2105,2105,2105,1854
|
|
20240426,141800,2655132670,2105,2100,2105,2100,117
|
|
20240426,141700,2654886920,2105,2105,2105,2105,350
|
|
20240426,141600,2654150170,2105,2105,2105,2105,71
|
|
20240426,141500,2654000715,2105,2105,2105,2105,849
|
|
20240426,141400,2652213570,2100,2105,2105,2100,1071
|
|
20240426,141300,2649963970,2105,2105,2105,2105,2096
|
|
20240426,141200,2645551890,2100,2105,2105,2100,3700
|
|
20240426,141100,2637778940,2105,2105,2105,2105,204
|
|
20240426,141000,2637349520,2100,2105,2105,2100,501
|
|
20240426,140900,2636295120,2100,2105,2105,2100,1820
|
|
20240426,140800,2632472375,2105,2105,2105,2100,1355
|
|
20240426,140700,2629626180,2105,2105,2105,2105,2197
|
|
20240426,140600,2625001495,2105,2105,2105,2105,1458
|
|
20240426,140500,2621932405,2105,2105,2105,2105,11299
|
|
20240426,140400,2598148010,2105,2105,2105,2105,1002
|
|
20240426,140300,2596038800,2105,2105,2105,2105,70
|
|
20240426,140200,2595891450,2105,2105,2105,2105,1570
|
|
20240426,140100,2592586600,2100,2100,2100,2100,4156
|
|
20240426,140000,2583859000,2105,2105,2105,2105,28
|
|
20240426,135900,2583800060,2105,2105,2105,2105,422
|
|
20240426,135800,2582911750,2105,2105,2105,2105,3660
|
|
20240426,135700,2575207450,2105,2105,2105,2105,1778
|
|
20240426,135600,2571464760,2100,2100,2100,2100,12605
|
|
20240426,135500,2544994260,2100,2095,2100,2095,50
|
|
20240426,135400,2544889310,2100,2100,2100,2095,102
|
|
20240426,135300,2544675115,2095,2100,2100,2095,11249
|
|
20240426,135200,2521107215,2100,2100,2100,2100,120
|
|
20240426,135100,2520855215,2100,2100,2100,2100,15
|
|
20240426,135000,2520823715,2100,2100,2100,2100,244
|
|
20240426,134900,2520311315,2095,2100,2100,2095,113
|
|
20240426,134800,2520074020,2100,2100,2100,2100,106
|
|
20240426,134700,2519851420,2100,2100,2100,2095,1045
|
|
20240426,134600,2517661920,2100,2100,2100,2100,64
|
|
20240426,134500,2517527520,2100,2100,2100,2095,347
|
|
20240426,134400,2516798825,2100,2100,2100,2100,272
|
|
20240426,134300,2516227625,2095,2095,2095,2090,4202
|
|
20240426,134200,2507424615,2095,2095,2095,2095,337
|
|
20240426,134100,2506718600,2095,2090,2095,2090,146
|
|
20240426,134000,2506413440,2090,2095,2095,2090,8240
|
|
20240426,133900,2489150770,2095,2095,2095,2095,26
|
|
20240426,133800,2489096300,2095,2095,2095,2095,1
|
|
20240426,133700,2489094205,2085,2095,2095,2085,1519
|
|
20240426,133600,2485924930,2095,2095,2095,2090,3434
|
|
20240426,133500,2478746615,2090,2090,2095,2090,2291
|
|
20240426,133400,2473953400,2090,2095,2095,2090,4005
|
|
20240426,133300,2465582925,2095,2090,2095,2090,731
|
|
20240426,133200,2464051600,2095,2095,2095,2095,175
|
|
20240426,133100,2463684975,2095,2095,2095,2090,738
|
|
20240426,133000,2462142005,2095,2090,2095,2090,2662
|
|
20240426,132900,2456577920,2090,2090,2090,2085,2577
|
|
20240426,132800,2451192095,2090,2085,2090,2085,98
|
|
20240426,132700,2450987415,2085,2085,2085,2085,3141
|
|
20240426,132600,2444438430,2085,2085,2090,2085,2583
|
|
20240426,132500,2439052870,2090,2085,2090,2080,13365
|
|
20240426,132400,2411227610,2085,2090,2095,2080,71629
|
|
20240426,132300,2261811900,2090,2095,2095,2090,554
|
|
20240426,132200,2260653755,2090,2095,2100,2090,6314
|
|
20240426,132100,2247426675,2095,2095,2095,2095,8045
|
|
20240426,132000,2230572400,2095,2100,2100,2095,11942
|
|
20240426,131900,2205553805,2100,2100,2100,2100,525
|
|
20240426,131800,2204451305,2100,2100,2100,2100,3
|
|
20240426,131700,2204445005,2100,2100,2100,2100,1054
|
|
20240426,131600,2202231605,2100,2100,2100,2095,62531
|
|
20240426,131500,2070917370,2100,2100,2105,2100,260
|
|
20240426,131400,2070371020,2105,2100,2105,2100,217
|
|
20240426,131300,2069914765,2100,2100,2100,2100,336
|
|
20240426,131200,2069209165,2100,2105,2105,2100,4434
|
|
20240426,131100,2059890595,2100,2100,2105,2100,9668
|
|
20240426,131000,2039587245,2100,2105,2105,2100,314
|
|
20240426,130900,2038926335,2105,2105,2105,2105,2500
|
|
20240426,130800,2033663835,2105,2105,2105,2100,3788
|
|
20240426,130700,2025706010,2105,2105,2105,2100,22431
|
|
20240426,130600,1978489510,2105,2110,2110,2105,1033
|
|
20240426,130500,1976314130,2110,2110,2110,2110,250
|
|
20240426,130400,1975786630,2110,2110,2110,2110,100
|
|
20240426,130300,1975575630,2110,2110,2110,2105,15520
|
|
20240426,130200,1942865430,2110,2110,2110,2110,1120
|
|
20240426,130100,1940502230,2110,2110,2110,2105,6905
|
|
20240426,130000,1925933840,2110,2110,2110,2110,821
|
|
20240426,125900,1924201530,2110,2110,2110,2105,757
|
|
20240426,125800,1922606760,2105,2105,2110,2105,546
|
|
20240426,125700,1921457355,2105,2105,2110,2105,4053
|
|
20240426,125600,1912925040,2110,2105,2110,2105,387
|
|
20240426,125500,1912109970,2105,2110,2110,2105,86
|
|
20240426,125400,1911928670,2110,2110,2110,2110,1038
|
|
20240426,125300,1909738490,2110,2105,2110,2105,433
|
|
20240426,125200,1908825010,2105,2110,2110,2105,1028
|
|
20240426,125100,1906655985,2110,2110,2110,2105,3280
|
|
20240426,125000,1899735235,2110,2110,2110,2110,719
|
|
20240426,124900,1898218145,2110,2110,2110,2105,314
|
|
20240426,124800,1897557105,2110,2110,2110,2110,7107
|
|
20240426,124700,1882561335,2110,2110,2110,2110,448
|
|
20240426,124600,1881616055,2110,2110,2110,2110,102
|
|
20240426,124500,1881400835,2105,2105,2110,2105,6851
|
|
20240426,124400,1866979380,2105,2105,2105,2105,0
|
|
20240426,124300,1866979380,2105,2105,2105,2105,4380
|
|
20240426,124200,1857759480,2110,2110,2110,2110,0
|
|
20240426,124100,1857759480,2110,2110,2110,2110,228
|
|
20240426,124000,1857278400,2110,2110,2110,2105,3170
|
|
20240426,123900,1850601275,2110,2110,2110,2110,6
|
|
20240426,123800,1850588615,2110,2110,2110,2110,1014
|
|
20240426,123700,1848449075,2110,2110,2110,2110,3100
|
|
20240426,123600,1841908075,2105,2110,2110,2105,1811
|
|
20240426,123500,1838090655,2110,2110,2110,2110,6
|
|
20240426,123400,1838077995,2110,2115,2115,2110,16495
|
|
20240426,123300,1803273240,2120,2110,2120,2110,3323
|
|
20240426,123200,1796247980,2115,2115,2115,2115,704
|
|
20240426,123100,1794759020,2115,2115,2115,2115,2
|
|
20240426,123000,1794754790,2110,2115,2115,2110,543
|
|
20240426,122900,1793607845,2115,2110,2115,2105,30755
|
|
20240426,122800,1728709675,2105,2115,2115,2105,20678
|
|
20240426,122700,1685078830,2115,2110,2115,2110,6
|
|
20240426,122600,1685066145,2110,2115,2115,2110,1413
|
|
20240426,122500,1682084095,2115,2115,2115,2110,1032
|
|
20240426,122400,1679906420,2110,2115,2120,2105,105195
|
|
20240426,122300,1458177675,2110,2120,2120,2110,27114
|
|
20240426,122200,1400965890,2120,2115,2125,2110,50121
|
|
20240426,122100,1295169930,2125,2125,2125,2115,19363
|
|
20240426,122000,1254216175,2125,2125,2130,2115,49118
|
|
20240426,121900,1150151935,2125,2130,2130,2125,88
|
|
20240426,121800,1149964685,2125,2130,2130,2125,485
|
|
20240426,121700,1148933160,2125,2125,2130,2125,1165
|
|
20240426,121600,1146457205,2130,2130,2130,2130,35
|
|
20240426,121500,1146382655,2130,2130,2130,2130,1
|
|
20240426,121400,1146380525,2125,2130,2130,2125,2788
|
|
20240426,121300,1140456010,2130,2130,2130,2130,0
|
|
20240426,121200,1140456010,2130,2130,2130,2130,15
|
|
20240426,121100,1140424060,2125,2125,2125,2125,13
|
|
20240426,121000,1140396435,2130,2130,2130,2130,2
|
|
20240426,120900,1140392175,2130,2130,2130,2130,30
|
|
20240426,120800,1140328275,2130,2130,2130,2130,2605
|
|
20240426,120700,1134779625,2130,2130,2130,2130,60
|
|
20240426,120600,1134651825,2130,2130,2130,2130,103
|
|
20240426,120500,1134432435,2130,2130,2130,2130,3731
|
|
20240426,120400,1126485405,2125,2125,2130,2125,348
|
|
20240426,120300,1125745900,2125,2125,2125,2125,0
|
|
20240426,120200,1125745900,2125,2125,2130,2125,647
|
|
20240426,120100,1124368020,2130,2130,2130,2130,6
|
|
20240426,120000,1124355240,2125,2130,2130,2125,41
|
|
20240426,115900,1124268110,2130,2130,2130,2130,85
|
|
20240426,115800,1124087060,2130,2125,2130,2125,176
|
|
20240426,115700,1123712630,2130,2130,2130,2120,1343
|
|
20240426,115600,1120861570,2130,2130,2130,2130,72
|
|
20240426,115500,1120708210,2130,2130,2130,2130,3
|
|
20240426,115400,1120701820,2130,2125,2130,2125,201
|
|
20240426,115300,1120274690,2130,2130,2130,2125,428
|
|
20240426,115200,1119363625,2130,2130,2130,2130,1
|
|
20240426,115100,1119361495,2130,2130,2130,2130,12
|
|
20240426,115000,1119335935,2130,2130,2130,2130,16
|
|
20240426,114900,1119301855,2130,2120,2130,2120,31
|
|
20240426,114800,1119236125,2130,2120,2130,2120,165
|
|
20240426,114700,1118886305,2130,2125,2130,2125,2991
|
|
20240426,114600,1112530425,2130,2130,2130,2125,514
|
|
20240426,114500,1111438160,2130,2120,2130,2120,2113
|
|
20240426,114400,1106951630,2125,2120,2125,2120,122
|
|
20240426,114300,1106692480,2125,2125,2130,2120,3987
|
|
20240426,114200,1098220895,2130,2130,2130,2125,409
|
|
20240426,114100,1097350515,2130,2125,2130,2125,10998
|
|
20240426,114000,1073979395,2130,2130,2130,2125,1003
|
|
20240426,113900,1071848005,2130,2130,2130,2130,171
|
|
20240426,113800,1071483775,2130,2130,2130,2125,440
|
|
20240426,113700,1070547745,2130,2130,2130,2125,2420
|
|
20240426,113600,1065393160,2130,2135,2135,2130,403
|
|
20240426,113500,1064534565,2135,2130,2135,2125,583
|
|
20240426,113400,1063294140,2135,2135,2135,2135,1
|
|
20240426,113300,1063292005,2135,2135,2135,2130,3137
|
|
20240426,113200,1056606695,2135,2135,2135,2130,45
|
|
20240426,113100,1056510690,2135,2135,2135,2130,383
|
|
20240426,113000,1055693395,2135,2135,2135,2135,301
|
|
20240426,112900,1055050760,2135,2135,2135,2130,1616
|
|
20240426,112800,1051608105,2135,2135,2135,2130,1392
|
|
20240426,112700,1048636235,2140,2140,2140,2130,1657
|
|
20240426,112600,1045100255,2140,2140,2140,2140,401
|
|
20240426,112500,1044242115,2140,2140,2140,2140,112
|
|
20240426,112400,1044002435,2135,2140,2140,2135,61
|
|
20240426,112300,1043872195,2140,2140,2140,2140,330
|
|
20240426,112200,1043165995,2140,2140,2140,2130,2513
|
|
20240426,112100,1037813175,2140,2140,2140,2140,101
|
|
20240426,112000,1037597035,2140,2140,2140,2140,1
|
|
20240426,111900,1037594895,2135,2140,2140,2135,555
|
|
20240426,111800,1036409945,2145,2145,2145,2135,8523
|
|
20240426,111700,1018180610,2145,2145,2145,2140,523
|
|
20240426,111600,1017061375,2140,2145,2145,2140,656
|
|
20240426,111500,1015657530,2145,2140,2145,2140,3262
|
|
20240426,111400,1008676845,2135,2140,2140,2135,202
|
|
20240426,111300,1008245065,2135,2135,2140,2135,3471
|
|
20240426,111200,1000831475,2135,2140,2140,2135,3144
|
|
20240426,111100,994104195,2140,2140,2140,2140,11
|
|
20240426,111000,994080655,2140,2140,2140,2140,41
|
|
20240426,110900,993992915,2140,2140,2140,2140,55
|
|
20240426,110800,993875215,2135,2140,2140,2135,10743
|
|
20240426,110700,970890880,2135,2120,2140,2120,31919
|
|
20240426,110600,902859690,2120,2125,2125,2120,5520
|
|
20240426,110500,891156025,2125,2125,2125,2125,7
|
|
20240426,110400,891141150,2125,2125,2125,2120,623
|
|
20240426,110300,889817380,2125,2120,2125,2120,3022
|
|
20240426,110200,883405730,2125,2125,2125,2125,1
|
|
20240426,110100,883403605,2125,2120,2125,2120,62
|
|
20240426,110000,883272005,2125,2130,2130,2115,14342
|
|
20240426,105900,852846370,2130,2125,2130,2125,2813
|
|
20240426,105800,846863450,2130,2130,2130,2125,17
|
|
20240426,105700,846827260,2125,2130,2130,2125,1408
|
|
20240426,105600,843835255,2125,2130,2130,2125,1912
|
|
20240426,105500,839772250,2125,2125,2130,2125,59
|
|
20240426,105400,839646870,2130,2125,2130,2125,2259
|
|
20240426,105300,834846490,2125,2125,2125,2125,5439
|
|
20240426,105200,823288615,2125,2125,2125,2125,43
|
|
20240426,105100,823197240,2125,2120,2125,2120,13206
|
|
20240426,105000,795200515,2125,2125,2125,2125,11
|
|
20240426,104900,795177140,2125,2125,2125,2125,956
|
|
20240426,104800,793145640,2125,2125,2125,2125,5
|
|
20240426,104700,793135015,2120,2125,2125,2120,2262
|
|
20240426,104600,788339540,2125,2125,2125,2125,267
|
|
20240426,104500,787772165,2125,2120,2125,2120,28
|
|
20240426,104400,787712750,2125,2125,2125,2125,1
|
|
20240426,104300,787710625,2120,2125,2125,2120,6728
|
|
20240426,104200,773445870,2125,2125,2125,2125,275
|
|
20240426,104100,772861495,2125,2130,2130,2125,825
|
|
20240426,104000,771107835,2130,2125,2130,2125,695
|
|
20240426,103900,769630955,2130,2125,2130,2125,3
|
|
20240426,103800,769624575,2125,2130,2130,2125,707
|
|
20240426,103700,768122190,2130,2125,2130,2125,6163
|
|
20240426,103600,755025810,2125,2125,2130,2125,255
|
|
20240426,103500,754483930,2130,2125,2130,2125,264
|
|
20240426,103400,753922925,2130,2125,2130,2125,2708
|
|
20240426,103300,748168385,2130,2125,2130,2125,13
|
|
20240426,103200,748140755,2130,2130,2130,2130,51
|
|
20240426,103100,748032125,2130,2125,2130,2125,2050
|
|
20240426,103000,743675635,2130,2125,2130,2125,81
|
|
20240426,102900,743503505,2125,2130,2130,2125,839
|
|
20240426,102800,741716440,2130,2130,2130,2130,111
|
|
20240426,102700,741480010,2130,2125,2130,2125,1201
|
|
20240426,102600,738922880,2125,2125,2130,2125,118
|
|
20240426,102500,738672075,2125,2125,2130,2125,686
|
|
20240426,102400,737214320,2125,2130,2130,2125,606
|
|
20240426,102300,735923570,2130,2125,2130,2125,2711
|
|
20240426,102200,730162690,2130,2130,2130,2120,6052
|
|
20240426,102100,717304240,2130,2130,2130,2125,818
|
|
20240426,102000,715561910,2125,2130,2130,2125,244
|
|
20240426,101900,715042265,2130,2130,2130,2130,11
|
|
20240426,101800,715018835,2130,2130,2130,2130,1
|
|
20240426,101700,715016705,2125,2125,2130,2125,1341
|
|
20240426,101600,712167075,2125,2125,2125,2125,8247
|
|
20240426,101500,694642200,2125,2125,2125,2125,1185
|
|
20240426,101400,692124075,2125,2125,2125,2125,8
|
|
20240426,101300,692107075,2125,2130,2130,2125,133
|
|
20240426,101200,691824305,2130,2130,2130,2130,12
|
|
20240426,101100,691798745,2125,2125,2125,2125,3004
|
|
20240426,101000,685415245,2130,2125,2130,2125,84
|
|
20240426,100900,685236730,2125,2125,2125,2120,7897
|
|
20240426,100800,668458990,2120,2125,2125,2120,410
|
|
20240426,100700,667589770,2120,2120,2120,2120,6100
|
|
20240426,100600,654657770,2120,2125,2125,2120,7101
|
|
20240426,100500,639603645,2125,2125,2125,2125,547
|
|
20240426,100400,638441270,2125,2120,2125,2120,171
|
|
20240426,100300,638078730,2120,2125,2125,2120,239
|
|
20240426,100200,637571565,2125,2125,2125,2120,4
|
|
20240426,100100,637563070,2120,2125,2125,2120,326
|
|
20240426,100000,636870755,2120,2125,2125,2120,3876
|
|
20240426,095900,628652635,2120,2125,2125,2120,128
|
|
20240426,095800,628380885,2125,2125,2125,2125,500
|
|
20240426,095700,627318385,2125,2125,2125,2120,2125
|
|
20240426,095600,622802880,2125,2125,2125,2125,4574
|
|
20240426,095500,613083130,2125,2130,2130,2125,32138
|
|
20240426,095400,544789875,2130,2130,2130,2130,3000
|
|
20240426,095300,538399875,2130,2130,2130,2125,244
|
|
20240426,095200,537880905,2130,2130,2130,2130,72
|
|
20240426,095100,537727545,2130,2130,2130,2130,124
|
|
20240426,095000,537463425,2130,2130,2130,2130,533
|
|
20240426,094900,536328135,2125,2130,2130,2125,5307
|
|
20240426,094800,525050650,2130,2125,2130,2125,127
|
|
20240426,094700,524780265,2130,2125,2130,2125,5877
|
|
20240426,094600,512291615,2125,2130,2130,2125,2037
|
|
20240426,094500,507962840,2130,2130,2130,2125,1073
|
|
20240426,094400,505678450,2130,2130,2130,2125,1488
|
|
20240426,094300,502512435,2130,2130,2130,2125,1465
|
|
20240426,094200,499392035,2125,2130,2130,2125,1870
|
|
20240426,094100,495418170,2130,2130,2130,2130,983
|
|
20240426,094000,493324380,2130,2135,2135,2130,7022
|
|
20240426,093900,478367420,2135,2130,2135,2130,1290
|
|
20240426,093800,475619190,2130,2135,2135,2130,2641
|
|
20240426,093700,469993355,2135,2135,2135,2130,10804
|
|
20240426,093600,446980390,2135,2135,2135,2135,276
|
|
20240426,093500,446391130,2135,2135,2135,2135,2558
|
|
20240426,093400,440929800,2135,2135,2135,2135,1780
|
|
20240426,093300,437129500,2130,2135,2135,2130,6477
|
|
20240426,093200,423307320,2135,2130,2135,2130,540
|
|
20240426,093100,422156470,2130,2135,2135,2130,2061
|
|
20240426,093000,417765915,2135,2130,2135,2130,2823
|
|
20240426,092900,411741675,2135,2130,2135,2130,1897
|
|
20240426,092800,407699325,2135,2130,2135,2130,15053
|
|
20240426,092700,375636170,2130,2130,2135,2130,1310
|
|
20240426,092600,372845330,2135,2135,2135,2135,5012
|
|
20240426,092500,362144710,2135,2135,2135,2130,748
|
|
20240426,092400,360547850,2135,2135,2135,2130,3325
|
|
20240426,092300,353453125,2135,2135,2135,2130,955
|
|
20240426,092200,351418490,2135,2135,2135,2135,604
|
|
20240426,092100,350128950,2135,2135,2135,2135,991
|
|
20240426,092000,348013165,2135,2135,2135,2130,7291
|
|
20240426,091900,332451880,2135,2130,2135,2130,3855
|
|
20240426,091800,324227250,2130,2130,2130,2125,11017
|
|
20240426,091700,300761590,2130,2130,2130,2120,8595
|
|
20240426,091600,282479520,2130,2120,2130,2120,3340
|
|
20240426,091500,275398255,2130,2130,2130,2120,671
|
|
20240426,091400,273970105,2130,2125,2130,2120,10814
|
|
20240426,091300,251040395,2125,2125,2130,2125,5725
|
|
20240426,091200,238873475,2125,2125,2125,2120,9303
|
|
20240426,091100,219150100,2125,2125,2125,2120,3519
|
|
20240426,091000,211689250,2125,2130,2130,2125,2558
|
|
20240426,090900,206246445,2130,2125,2130,2120,1591
|
|
20240426,090800,202868770,2130,2130,2130,2130,25
|
|
20240426,090700,202815520,2130,2135,2135,2115,59552
|
|
20240426,090600,76423710,2135,2130,2135,2130,2521
|
|
20240426,090500,71049375,2135,2135,2135,2130,1865
|
|
20240426,090400,67076120,2135,2130,2135,2130,1571
|
|
20240426,090300,63722085,2135,2130,2135,2130,290
|
|
20240426,090200,63104380,2135,2130,2135,2130,1762
|
|
20240426,090100,59342820,2135,2130,2135,2130,6866
|
|
20240426,090000,44709710,2130,2135,2140,2130,17671
|