577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,183400,210493020,2090,2090,2090,2090,3816
|
|
20240426,183300,210493020,2090,2090,2090,2090,0
|
|
20240426,183200,210493020,2090,2090,2090,2090,0
|
|
20240426,183100,210493020,2090,2090,2090,2090,0
|
|
20240426,183000,210493020,2090,2090,2090,2090,0
|
|
20240426,182900,210493020,2090,2090,2090,2090,0
|
|
20240426,182800,210493020,2090,2090,2090,2090,0
|
|
20240426,182700,210493020,2090,2090,2090,2090,0
|
|
20240426,182600,210493020,2090,2090,2090,2090,0
|
|
20240426,182500,210493020,2090,2090,2090,2090,0
|
|
20240426,182400,210493020,2090,2090,2090,2090,0
|
|
20240426,182300,210493020,2090,2090,2090,2090,0
|
|
20240426,182200,210493020,2090,2090,2090,2090,0
|
|
20240426,182100,210493020,2090,2090,2090,2090,0
|
|
20240426,182000,210493020,2090,2090,2090,2090,0
|
|
20240426,181900,210493020,2090,2090,2090,2090,0
|
|
20240426,181800,210493020,2090,2090,2090,2090,0
|
|
20240426,181700,210493020,2090,2090,2090,2090,0
|
|
20240426,181600,210493020,2090,2090,2090,2090,0
|
|
20240426,181500,210493020,2090,2090,2090,2090,0
|
|
20240426,181400,210493020,2090,2090,2090,2090,0
|
|
20240426,181300,210493020,2090,2090,2090,2090,0
|
|
20240426,181200,210493020,2090,2090,2090,2090,0
|
|
20240426,181100,210493020,2090,2090,2090,2090,0
|
|
20240426,181000,210493020,2090,2090,2090,2090,0
|
|
20240426,180900,210493020,2090,2090,2090,2090,0
|
|
20240426,180800,210493020,2090,2090,2090,2090,0
|
|
20240426,180700,210493020,2090,2090,2090,2090,0
|
|
20240426,180600,210493020,2090,2090,2090,2090,0
|
|
20240426,180500,210493020,2090,2090,2090,2090,0
|
|
20240426,180400,210493020,2090,2090,2090,2090,3816
|
|
20240426,180300,210493020,2090,2090,2090,2090,0
|
|
20240426,180200,210493020,2090,2090,2090,2090,0
|
|
20240426,180100,210493020,2090,2090,2090,2090,0
|
|
20240426,180000,210493020,2090,2090,2090,2090,0
|
|
20240426,175900,210493020,2090,2090,2090,2090,0
|
|
20240426,175800,210493020,2090,2090,2090,2090,0
|
|
20240426,175700,210493020,2090,2090,2090,2090,0
|
|
20240426,175600,210493020,2090,2090,2090,2090,0
|
|
20240426,175500,210493020,2090,2090,2090,2090,0
|
|
20240426,175400,210493020,2090,2090,2090,2090,0
|
|
20240426,175300,210493020,2090,2090,2090,2090,0
|
|
20240426,175200,210493020,2090,2090,2090,2090,0
|
|
20240426,175100,210493020,2090,2090,2090,2090,0
|
|
20240426,175000,210493020,2090,2090,2090,2090,0
|
|
20240426,174900,210493020,2090,2090,2090,2090,0
|
|
20240426,174800,210493020,2090,2090,2090,2090,0
|
|
20240426,174700,210493020,2090,2090,2090,2090,0
|
|
20240426,174600,210493020,2090,2090,2090,2090,0
|
|
20240426,174500,210493020,2090,2090,2090,2090,0
|
|
20240426,174400,210493020,2090,2090,2090,2090,0
|
|
20240426,174300,210493020,2090,2090,2090,2090,0
|
|
20240426,174200,210493020,2090,2090,2090,2090,0
|
|
20240426,174100,210493020,2090,2090,2090,2090,0
|
|
20240426,174000,210493020,2090,2090,2090,2090,0
|
|
20240426,173900,210493020,2090,2090,2090,2090,0
|
|
20240426,173800,210493020,2090,2090,2090,2090,0
|
|
20240426,173700,210493020,2090,2090,2090,2090,0
|
|
20240426,173600,210493020,2090,2090,2090,2090,0
|
|
20240426,173500,210493020,2090,2090,2090,2090,0
|
|
20240426,173400,210493020,2090,2090,2090,2090,3816
|
|
20240426,173300,210493020,2090,2090,2090,2090,0
|
|
20240426,173200,210493020,2090,2090,2090,2090,0
|
|
20240426,173100,210493020,2090,2090,2090,2090,0
|
|
20240426,173000,210493020,2090,2090,2090,2090,0
|
|
20240426,172900,210493020,2090,2090,2090,2090,0
|
|
20240426,172800,210493020,2090,2090,2090,2090,0
|
|
20240426,172700,210493020,2090,2090,2090,2090,0
|
|
20240426,172600,210493020,2090,2090,2090,2090,0
|
|
20240426,172500,210493020,2090,2090,2090,2090,0
|
|
20240426,172400,210493020,2090,2090,2090,2090,0
|
|
20240426,172300,210493020,2090,2090,2090,2090,0
|
|
20240426,172200,210493020,2090,2090,2090,2090,0
|
|
20240426,172100,210493020,2090,2090,2090,2090,0
|
|
20240426,172000,210493020,2090,2090,2090,2090,0
|
|
20240426,171900,210493020,2090,2090,2090,2090,0
|
|
20240426,171800,210493020,2090,2090,2090,2090,0
|
|
20240426,171700,210493020,2090,2090,2090,2090,0
|
|
20240426,171600,210493020,2090,2090,2090,2090,0
|
|
20240426,171500,210493020,2090,2090,2090,2090,0
|
|
20240426,171400,210493020,2090,2090,2090,2090,0
|
|
20240426,171300,210493020,2090,2090,2090,2090,0
|
|
20240426,171200,210493020,2090,2090,2090,2090,0
|
|
20240426,171100,210493020,2090,2090,2090,2090,0
|
|
20240426,171000,210493020,2090,2090,2090,2090,0
|
|
20240426,170900,210493020,2090,2090,2090,2090,0
|
|
20240426,170800,210493020,2090,2090,2090,2090,0
|
|
20240426,170700,210493020,2090,2090,2090,2090,0
|
|
20240426,170600,210493020,2090,2090,2090,2090,0
|
|
20240426,170500,210493020,2090,2090,2090,2090,0
|
|
20240426,170400,210493020,2090,2090,2090,2090,3816
|
|
20240426,170300,210493020,2090,2090,2090,2090,0
|
|
20240426,170200,210493020,2090,2090,2090,2090,0
|
|
20240426,170100,210493020,2090,2090,2090,2090,0
|
|
20240426,170000,210493020,2090,2090,2090,2090,0
|
|
20240426,165900,210493020,2090,2090,2090,2090,0
|
|
20240426,165800,210493020,2090,2090,2090,2090,0
|
|
20240426,165700,210493020,2090,2090,2090,2090,0
|
|
20240426,165600,210493020,2090,2090,2090,2090,0
|
|
20240426,165500,210493020,2090,2090,2090,2090,0
|
|
20240426,165400,210493020,2090,2090,2090,2090,0
|
|
20240426,165300,210493020,2090,2090,2090,2090,0
|
|
20240426,165200,210493020,2090,2090,2090,2090,0
|
|
20240426,165100,210493020,2090,2090,2090,2090,0
|
|
20240426,165000,210493020,2090,2090,2090,2090,0
|
|
20240426,164900,210493020,2090,2090,2090,2090,0
|
|
20240426,164800,210493020,2090,2090,2090,2090,0
|
|
20240426,164700,210493020,2090,2090,2090,2090,0
|
|
20240426,164600,210493020,2090,2090,2090,2090,0
|
|
20240426,164500,210493020,2090,2090,2090,2090,0
|
|
20240426,164400,210493020,2090,2090,2090,2090,0
|
|
20240426,164300,210493020,2090,2090,2090,2090,0
|
|
20240426,164200,210493020,2090,2090,2090,2090,0
|
|
20240426,164100,210493020,2090,2090,2090,2090,0
|
|
20240426,164000,210493020,2090,2090,2090,2090,0
|
|
20240426,163900,210493020,2090,2090,2090,2090,0
|
|
20240426,163800,210493020,2090,2090,2090,2090,0
|
|
20240426,163700,210493020,2090,2090,2090,2090,0
|
|
20240426,163600,210493020,2090,2090,2090,2090,0
|
|
20240426,163500,210493020,2090,2090,2090,2090,0
|
|
20240426,163400,210493020,2090,2090,2090,2090,3816
|
|
20240426,163300,210493020,2090,2090,2090,2090,0
|
|
20240426,163200,210493020,2090,2090,2090,2090,0
|
|
20240426,163100,210493020,2090,2090,2090,2090,0
|
|
20240426,163000,210493020,2090,2090,2090,2090,0
|
|
20240426,162900,210493020,2090,2090,2090,2090,0
|
|
20240426,162800,210493020,2090,2090,2090,2090,0
|
|
20240426,162700,210493020,2090,2090,2090,2090,0
|
|
20240426,162600,210493020,2090,2090,2090,2090,0
|
|
20240426,162500,210493020,2090,2090,2090,2090,0
|
|
20240426,162400,210493020,2090,2090,2090,2090,0
|
|
20240426,162300,210493020,2090,2090,2090,2090,0
|
|
20240426,162200,210493020,2090,2090,2090,2090,0
|
|
20240426,162100,210493020,2090,2090,2090,2090,0
|
|
20240426,162000,210493020,2090,2090,2090,2090,0
|
|
20240426,161900,210493020,2090,2090,2090,2090,0
|
|
20240426,161800,210493020,2090,2090,2090,2090,0
|
|
20240426,161700,210493020,2090,2090,2090,2090,0
|
|
20240426,161600,210493020,2090,2090,2090,2090,0
|
|
20240426,161500,210493020,2090,2090,2090,2090,0
|
|
20240426,161400,210493020,2090,2090,2090,2090,0
|
|
20240426,161300,210493020,2090,2090,2090,2090,0
|
|
20240426,161200,210493020,2090,2090,2090,2090,0
|
|
20240426,161100,210493020,2090,2090,2090,2090,0
|
|
20240426,161000,210493020,2090,2090,2090,2090,0
|
|
20240426,160900,210493020,2090,2090,2090,2090,0
|
|
20240426,160800,210493020,2090,2090,2090,2090,0
|
|
20240426,160700,210493020,2090,2090,2090,2090,0
|
|
20240426,160600,210493020,2090,2090,2090,2090,0
|
|
20240426,160500,210493020,2090,2090,2090,2090,0
|
|
20240426,160400,210493020,2090,2090,2090,2090,3816
|
|
20240426,160300,210493020,2090,2090,2090,2090,0
|
|
20240426,160200,210493020,2090,2090,2090,2090,0
|
|
20240426,160100,210493020,2090,2090,2090,2090,0
|
|
20240426,160000,210493020,2090,2090,2090,2090,0
|
|
20240426,155900,210493020,2090,2090,2090,2090,0
|
|
20240426,155800,210493020,2090,2090,2090,2090,0
|
|
20240426,155700,210493020,2090,2090,2090,2090,0
|
|
20240426,155600,210493020,2090,2090,2090,2090,0
|
|
20240426,155500,210493020,2090,2090,2090,2090,0
|
|
20240426,155400,210493020,2090,2090,2090,2090,0
|
|
20240426,155300,210493020,2090,2090,2090,2090,0
|
|
20240426,155200,210493020,2090,2090,2090,2090,0
|
|
20240426,155100,210493020,2090,2090,2090,2090,0
|
|
20240426,155000,210493020,2090,2090,2090,2090,0
|
|
20240426,154900,210493020,2090,2090,2090,2090,0
|
|
20240426,154800,210493020,2090,2090,2090,2090,0
|
|
20240426,154700,210493020,2090,2090,2090,2090,0
|
|
20240426,154600,210493020,2090,2090,2090,2090,0
|
|
20240426,154500,210493020,2090,2090,2090,2090,0
|
|
20240426,154400,210493020,2090,2090,2090,2090,0
|
|
20240426,154300,210493020,2090,2090,2090,2090,0
|
|
20240426,154200,210493020,2090,2090,2090,2090,0
|
|
20240426,154100,210493020,2090,2090,2090,2090,0
|
|
20240426,154000,210493020,2090,2090,2090,2090,0
|
|
20240426,153900,210493020,2090,2090,2090,2090,0
|
|
20240426,153800,210493020,2090,2090,2090,2090,0
|
|
20240426,153700,210493020,2090,2090,2090,2090,0
|
|
20240426,153600,210493020,2090,2090,2090,2090,0
|
|
20240426,153500,210493020,2090,2090,2090,2090,0
|
|
20240426,153400,210493020,2090,2090,2090,2090,3816
|
|
20240426,153300,210493020,2090,2090,2090,2090,0
|
|
20240426,153200,210493020,2090,2090,2090,2090,0
|
|
20240426,153100,210493020,2090,2090,2090,2090,0
|
|
20240426,153000,210493020,2090,2090,2090,2090,3816
|
|
20240426,152900,202517580,2090,2090,2090,2090,0
|
|
20240426,152800,202517580,2090,2090,2090,2090,0
|
|
20240426,152700,202517580,2090,2090,2090,2090,0
|
|
20240426,152600,202517580,2090,2090,2090,2090,0
|
|
20240426,152500,202517580,2090,2090,2090,2090,0
|
|
20240426,152400,202517580,2090,2090,2090,2090,0
|
|
20240426,152300,202517580,2090,2090,2090,2090,0
|
|
20240426,152200,202517580,2090,2090,2090,2090,0
|
|
20240426,152100,202517580,2090,2090,2090,2090,0
|
|
20240426,152000,202517580,2090,2090,2090,2090,0
|
|
20240426,151900,202517580,2090,2090,2090,2090,1
|
|
20240426,151800,202515490,2090,2090,2090,2090,115
|
|
20240426,151700,202275140,2095,2090,2095,2090,482
|
|
20240426,151600,201265500,2090,2090,2095,2090,65
|
|
20240426,151500,201129640,2090,2090,2095,2090,60
|
|
20240426,151400,201004235,2095,2090,2095,2090,3
|
|
20240426,151300,200997960,2085,2085,2085,2085,302
|
|
20240426,151200,200368290,2085,2090,2095,2085,163
|
|
20240426,151100,200028405,2085,2085,2085,2085,5
|
|
20240426,151000,200017980,2085,2100,2100,2085,2091
|
|
20240426,150900,195644025,2095,2095,2095,2095,15
|
|
20240426,150800,195612600,2095,2095,2095,2090,1536
|
|
20240426,150700,192401935,2110,2095,2110,2095,11
|
|
20240426,150600,192378875,2095,2095,2095,2095,0
|
|
20240426,150500,192378875,2095,2095,2105,2095,3021
|
|
20240426,150400,186048880,2110,2110,2110,2110,0
|
|
20240426,150300,186048880,2110,2100,2110,2100,576
|
|
20240426,150200,184838280,2110,2110,2110,2110,0
|
|
20240426,150100,184838280,2110,2110,2110,2110,4
|
|
20240426,150000,184829840,2110,2110,2110,2110,12
|
|
20240426,145900,184804520,2100,2100,2100,2100,100
|
|
20240426,145800,184594520,2100,2100,2100,2100,442
|
|
20240426,145700,183666320,2100,2100,2100,2100,10
|
|
20240426,145600,183645320,2100,2110,2110,2100,101
|
|
20240426,145500,183433210,2095,2095,2095,2095,0
|
|
20240426,145400,183433210,2095,2095,2095,2095,0
|
|
20240426,145300,183433210,2095,2095,2095,2095,670
|
|
20240426,145200,182029560,2110,2110,2110,2110,11
|
|
20240426,145100,182006350,2110,2110,2110,2110,66
|
|
20240426,145000,181867090,2110,2110,2110,2110,0
|
|
20240426,144900,181867090,2110,2110,2110,2110,0
|
|
20240426,144800,181867090,2110,2110,2110,2110,500
|
|
20240426,144700,180812090,2115,2115,2115,2115,0
|
|
20240426,144600,180812090,2115,2110,2115,2110,1803
|
|
20240426,144500,177007745,2110,2110,2110,2110,1
|
|
20240426,144400,177005635,2095,2095,2095,2095,0
|
|
20240426,144300,177005635,2095,2095,2095,2095,0
|
|
20240426,144200,177005635,2095,2095,2095,2095,1500
|
|
20240426,144100,173863135,2095,2095,2095,2095,0
|
|
20240426,144000,173863135,2095,2095,2095,2095,279
|
|
20240426,143900,173278630,2110,2110,2110,2110,480
|
|
20240426,143800,172265830,2110,2110,2110,2110,48
|
|
20240426,143700,172164550,2095,2095,2095,2095,501
|
|
20240426,143600,171114955,2110,2110,2110,2110,0
|
|
20240426,143500,171114955,2110,2110,2110,2110,0
|
|
20240426,143400,171114955,2110,2095,2110,2095,201
|
|
20240426,143300,170693845,2100,2100,2100,2100,8
|
|
20240426,143200,170677045,2110,2110,2110,2110,0
|
|
20240426,143100,170677045,2110,2110,2110,2110,0
|
|
20240426,143000,170677045,2110,2110,2110,2110,600
|
|
20240426,142900,169411045,2110,2110,2110,2110,1
|
|
20240426,142800,169408935,2095,2095,2095,2095,50
|
|
20240426,142700,169304185,2110,2110,2110,2110,0
|
|
20240426,142600,169304185,2110,2110,2110,2110,1
|
|
20240426,142500,169302075,2100,2110,2110,2095,4836
|
|
20240426,142400,159146330,2115,2115,2115,2115,672
|
|
20240426,142300,157725050,2115,2115,2115,2115,0
|
|
20240426,142200,157725050,2115,2115,2115,2115,200
|
|
20240426,142100,157302050,2115,2115,2115,2115,1
|
|
20240426,142000,157299935,2110,2110,2110,2110,2
|
|
20240426,141900,157295715,2115,2115,2115,2115,4
|
|
20240426,141800,157287255,2115,2115,2115,2115,11
|
|
20240426,141700,157263990,2105,2115,2115,2105,59
|
|
20240426,141600,157139705,2115,2115,2115,2115,0
|
|
20240426,141500,157139705,2115,2115,2115,2115,1
|
|
20240426,141400,157137590,2100,2100,2100,2100,59
|
|
20240426,141300,157013690,2100,2100,2100,2100,1050
|
|
20240426,141200,154808690,2095,2095,2095,2095,1
|
|
20240426,141100,154806595,2100,2100,2100,2100,0
|
|
20240426,141000,154806595,2100,2105,2105,2095,1030
|
|
20240426,140900,152647690,2100,2105,2105,2100,2487
|
|
20240426,140800,147424160,2105,2105,2105,2105,0
|
|
20240426,140700,147424160,2105,2110,2115,2105,1727
|
|
20240426,140600,143788765,2120,2115,2120,2115,2
|
|
20240426,140500,143784530,2120,2105,2120,2105,393
|
|
20240426,140400,142957230,2105,2110,2110,2105,5074
|
|
20240426,140300,132255865,2130,2130,2130,2130,50
|
|
20240426,140200,132149365,2130,2130,2130,2130,6
|
|
20240426,140100,132136585,2130,2135,2135,2115,7935
|
|
20240426,140000,115310215,2130,2135,2135,2130,666
|
|
20240426,135900,113890675,2135,2135,2135,2135,252
|
|
20240426,135800,113352655,2135,2130,2135,2130,2102
|
|
20240426,135700,108875385,2135,2135,2135,2135,354
|
|
20240426,135600,108119595,2135,2135,2135,2130,464
|
|
20240426,135500,107129120,2135,2140,2140,2130,4232
|
|
20240426,135400,98100770,2140,2135,2140,2135,2750
|
|
20240426,135300,92228950,2135,2120,2135,2120,871
|
|
20240426,135200,90372810,2120,2115,2120,2110,2111
|
|
20240426,135100,85915680,2120,2115,2130,2115,6503
|
|
20240426,135000,72121395,2115,2090,2120,2090,4201
|
|
20240426,134900,63281720,2085,2090,2090,2085,19
|
|
20240426,134800,63242100,2085,2085,2090,2085,29
|
|
20240426,134700,63181625,2090,2090,2090,2090,9
|
|
20240426,134600,63162815,2090,2085,2090,2085,10
|
|
20240426,134500,63141920,2090,2090,2090,2090,0
|
|
20240426,134400,63141920,2090,2090,2090,2090,0
|
|
20240426,134300,63141920,2090,2090,2090,2090,0
|
|
20240426,134200,63141920,2090,2090,2090,2090,0
|
|
20240426,134100,63141920,2090,2090,2090,2090,0
|
|
20240426,134000,63141920,2090,2090,2090,2090,59
|
|
20240426,133900,63018610,2090,2080,2090,2070,1042
|
|
20240426,133800,60859880,2090,2090,2090,2090,0
|
|
20240426,133700,60859880,2090,2090,2090,2090,0
|
|
20240426,133600,60859880,2090,2090,2090,2090,0
|
|
20240426,133500,60859880,2090,2080,2090,2080,51
|
|
20240426,133400,60753790,2090,2090,2090,2090,0
|
|
20240426,133300,60753790,2090,2090,2090,2090,0
|
|
20240426,133200,60753790,2090,2090,2090,2090,0
|
|
20240426,133100,60753790,2090,2090,2090,2090,0
|
|
20240426,133000,60753790,2090,2090,2090,2090,0
|
|
20240426,132900,60753790,2090,2090,2090,2090,0
|
|
20240426,132800,60753790,2090,2090,2090,2090,0
|
|
20240426,132700,60753790,2090,2090,2090,2090,0
|
|
20240426,132600,60753790,2090,2090,2090,2090,0
|
|
20240426,132500,60753790,2090,2090,2090,2090,2
|
|
20240426,132400,60749610,2080,2080,2080,2080,10
|
|
20240426,132300,60728810,2080,2080,2080,2080,6
|
|
20240426,132200,60716330,2080,2080,2080,2080,0
|
|
20240426,132100,60716330,2080,2080,2080,2080,2
|
|
20240426,132000,60712170,2080,2085,2085,2080,224
|
|
20240426,131900,60246170,2090,2090,2090,2090,0
|
|
20240426,131800,60246170,2090,2090,2090,2090,0
|
|
20240426,131700,60246170,2090,2090,2090,2090,0
|
|
20240426,131600,60246170,2090,2090,2090,2090,0
|
|
20240426,131500,60246170,2090,2090,2090,2090,0
|
|
20240426,131400,60246170,2090,2090,2090,2090,0
|
|
20240426,131300,60246170,2090,2090,2090,2090,5
|
|
20240426,131200,60235720,2090,2090,2090,2090,0
|
|
20240426,131100,60235720,2090,2090,2090,2090,0
|
|
20240426,131000,60235720,2090,2090,2090,2090,5
|
|
20240426,130900,60225270,2085,2085,2085,2085,0
|
|
20240426,130800,60225270,2085,2085,2085,2085,0
|
|
20240426,130700,60225270,2085,2085,2085,2085,0
|
|
20240426,130600,60225270,2085,2085,2085,2085,110
|
|
20240426,130500,59995920,2090,2090,2090,2090,0
|
|
20240426,130400,59995920,2090,2080,2090,2080,252
|
|
20240426,130300,59470490,2085,2085,2085,2085,0
|
|
20240426,130200,59470490,2085,2080,2085,2080,58
|
|
20240426,130100,59349810,2090,2090,2090,2090,0
|
|
20240426,130000,59349810,2090,2090,2090,2090,0
|
|
20240426,125900,59349810,2090,2090,2090,2090,2
|
|
20240426,125800,59345630,2070,2080,2085,2070,2158
|
|
20240426,125700,54864640,2080,2080,2080,2080,0
|
|
20240426,125600,54864640,2080,2080,2080,2080,0
|
|
20240426,125500,54864640,2080,2080,2080,2080,0
|
|
20240426,125400,54864640,2080,2080,2080,2080,50
|
|
20240426,125300,54760640,2080,2080,2080,2080,6
|
|
20240426,125200,54748160,2080,2080,2080,2080,0
|
|
20240426,125100,54748160,2080,2080,2080,2080,0
|
|
20240426,125000,54748160,2080,2080,2080,2080,1
|
|
20240426,124900,54746080,2080,2080,2080,2080,0
|
|
20240426,124800,54746080,2080,2075,2080,2075,5
|
|
20240426,124700,54735700,2080,2080,2080,2080,20
|
|
20240426,124600,54694100,2085,2080,2085,2080,7
|
|
20240426,124500,54679535,2080,2080,2080,2080,25
|
|
20240426,124400,54627535,2085,2085,2085,2085,64
|
|
20240426,124300,54494095,2085,2080,2085,2080,66
|
|
20240426,124200,54356780,2080,2080,2080,2080,81
|
|
20240426,124100,54188300,2080,2075,2080,2075,344
|
|
20240426,124000,53474470,2075,2075,2075,2075,21
|
|
20240426,123900,53430895,2075,2075,2075,2075,0
|
|
20240426,123800,53430895,2075,2075,2075,2075,1
|
|
20240426,123700,53428820,2075,2075,2075,2075,0
|
|
20240426,123600,53428820,2075,2075,2075,2075,0
|
|
20240426,123500,53428820,2075,2075,2075,2075,0
|
|
20240426,123400,53428820,2075,2075,2075,2075,0
|
|
20240426,123300,53428820,2075,2075,2075,2075,0
|
|
20240426,123200,53428820,2075,2075,2075,2075,0
|
|
20240426,123100,53428820,2075,2075,2075,2075,4
|
|
20240426,123000,53420520,2070,2070,2070,2070,88
|
|
20240426,122900,53238360,2075,2075,2075,2075,0
|
|
20240426,122800,53238360,2075,2075,2075,2075,0
|
|
20240426,122700,53238360,2075,2075,2075,2075,0
|
|
20240426,122600,53238360,2075,2075,2075,2075,0
|
|
20240426,122500,53238360,2075,2075,2075,2075,0
|
|
20240426,122400,53238360,2075,2075,2075,2075,0
|
|
20240426,122300,53238360,2075,2075,2075,2075,0
|
|
20240426,122200,53238360,2075,2070,2075,2070,2
|
|
20240426,122100,53234215,2070,2070,2070,2070,50
|
|
20240426,122000,53130715,2075,2075,2075,2075,5
|
|
20240426,121900,53120340,2075,2075,2075,2075,5
|
|
20240426,121800,53109965,2075,2075,2075,2075,15
|
|
20240426,121700,53078840,2075,2075,2075,2075,300
|
|
20240426,121600,52456340,2075,2075,2075,2075,0
|
|
20240426,121500,52456340,2075,2075,2075,2075,0
|
|
20240426,121400,52456340,2075,2075,2075,2075,129
|
|
20240426,121300,52188665,2070,2070,2070,2070,372
|
|
20240426,121200,51418625,2070,2070,2070,2070,0
|
|
20240426,121100,51418625,2070,2070,2070,2070,0
|
|
20240426,121000,51418625,2070,2070,2070,2070,4
|
|
20240426,120900,51410345,2060,2060,2060,2060,0
|
|
20240426,120800,51410345,2060,2060,2060,2060,0
|
|
20240426,120700,51410345,2060,2060,2060,2060,1
|
|
20240426,120600,51408285,2070,2070,2070,2070,0
|
|
20240426,120500,51408285,2070,2070,2070,2070,0
|
|
20240426,120400,51408285,2070,2070,2070,2070,0
|
|
20240426,120300,51408285,2070,2070,2070,2070,0
|
|
20240426,120200,51408285,2070,2070,2070,2070,0
|
|
20240426,120100,51408285,2070,2070,2070,2070,0
|
|
20240426,120000,51408285,2070,2070,2070,2070,0
|
|
20240426,115900,51408285,2070,2070,2070,2070,0
|
|
20240426,115800,51408285,2070,2070,2070,2070,0
|
|
20240426,115700,51408285,2070,2070,2070,2070,0
|
|
20240426,115600,51408285,2070,2070,2070,2070,0
|
|
20240426,115500,51408285,2070,2070,2070,2070,1
|
|
20240426,115400,51406215,2065,2065,2065,2065,0
|
|
20240426,115300,51406215,2065,2065,2065,2065,0
|
|
20240426,115200,51406215,2065,2065,2065,2065,0
|
|
20240426,115100,51406215,2065,2065,2065,2065,0
|
|
20240426,115000,51406215,2065,2065,2065,2065,101
|
|
20240426,114900,51197650,2065,2065,2065,2065,0
|
|
20240426,114800,51197650,2065,2065,2065,2065,0
|
|
20240426,114700,51197650,2065,2065,2065,2065,118
|
|
20240426,114600,50953980,2070,2070,2070,2070,0
|
|
20240426,114500,50953980,2070,2075,2075,2070,110
|
|
20240426,114400,50726275,2070,2075,2075,2070,152
|
|
20240426,114300,50411605,2070,2070,2080,2070,283
|
|
20240426,114200,49825765,2070,2070,2070,2070,17
|
|
20240426,114100,49790575,2075,2075,2075,2075,849
|
|
20240426,114000,48028900,2075,2075,2075,2075,0
|
|
20240426,113900,48028900,2075,2075,2075,2075,0
|
|
20240426,113800,48028900,2075,2075,2075,2075,0
|
|
20240426,113700,48028900,2075,2075,2075,2075,1
|
|
20240426,113600,48026825,2070,2070,2070,2070,0
|
|
20240426,113500,48026825,2070,2070,2070,2070,0
|
|
20240426,113400,48026825,2070,2070,2070,2070,0
|
|
20240426,113300,48026825,2070,2070,2070,2070,1
|
|
20240426,113200,48024755,2070,2070,2070,2070,3
|
|
20240426,113100,48018545,2075,2075,2075,2075,0
|
|
20240426,113000,48018545,2075,2070,2075,2070,55
|
|
20240426,112900,47904665,2070,2070,2070,2070,0
|
|
20240426,112800,47904665,2070,2070,2070,2070,1
|
|
20240426,112700,47902595,2075,2075,2075,2075,0
|
|
20240426,112600,47902595,2075,2075,2075,2075,48
|
|
20240426,112500,47802995,2075,2075,2075,2075,0
|
|
20240426,112400,47802995,2075,2075,2075,2075,0
|
|
20240426,112300,47802995,2075,2075,2075,2075,30
|
|
20240426,112200,47740745,2075,2075,2075,2075,0
|
|
20240426,112100,47740745,2075,2075,2075,2075,5
|
|
20240426,112000,47730370,2075,2075,2075,2075,0
|
|
20240426,111900,47730370,2075,2075,2075,2075,0
|
|
20240426,111800,47730370,2075,2075,2075,2075,0
|
|
20240426,111700,47730370,2075,2075,2075,2075,0
|
|
20240426,111600,47730370,2075,2075,2075,2075,0
|
|
20240426,111500,47730370,2075,2075,2075,2075,7
|
|
20240426,111400,47715845,2075,2075,2075,2075,0
|
|
20240426,111300,47715845,2075,2070,2075,2070,509
|
|
20240426,111200,46662190,2065,2065,2065,2065,435
|
|
20240426,111100,45763915,2070,2070,2070,2070,3
|
|
20240426,111000,45757705,2065,2065,2065,2065,0
|
|
20240426,110900,45757705,2065,2065,2065,2065,0
|
|
20240426,110800,45757705,2065,2065,2065,2065,0
|
|
20240426,110700,45757705,2065,2065,2065,2065,0
|
|
20240426,110600,45757705,2065,2065,2065,2065,0
|
|
20240426,110500,45757705,2065,2065,2065,2065,108
|
|
20240426,110400,45534685,2065,2065,2065,2065,0
|
|
20240426,110300,45534685,2065,2065,2065,2065,0
|
|
20240426,110200,45534685,2065,2065,2065,2065,0
|
|
20240426,110100,45534685,2065,2065,2065,2065,0
|
|
20240426,110000,45534685,2065,2065,2065,2065,0
|
|
20240426,105900,45534685,2065,2065,2065,2065,0
|
|
20240426,105800,45534685,2065,2065,2065,2065,734
|
|
20240426,105700,44018975,2065,2065,2065,2065,1
|
|
20240426,105600,44016910,2060,2060,2060,2060,0
|
|
20240426,105500,44016910,2060,2060,2060,2060,0
|
|
20240426,105400,44016910,2060,2060,2060,2060,115
|
|
20240426,105300,43780010,2060,2060,2060,2060,0
|
|
20240426,105200,43780010,2060,2060,2060,2060,0
|
|
20240426,105100,43780010,2060,2060,2060,2060,145
|
|
20240426,105000,43481310,2060,2065,2065,2060,500
|
|
20240426,104900,42451215,2070,2070,2070,2070,0
|
|
20240426,104800,42451215,2070,2070,2070,2070,0
|
|
20240426,104700,42451215,2070,2070,2070,2070,0
|
|
20240426,104600,42451215,2070,2070,2070,2070,1
|
|
20240426,104500,42449145,2065,2065,2065,2065,481
|
|
20240426,104400,41455880,2065,2065,2065,2065,0
|
|
20240426,104300,41455880,2065,2065,2065,2065,0
|
|
20240426,104200,41455880,2065,2065,2065,2065,11
|
|
20240426,104100,41433165,2060,2065,2065,2060,2755
|
|
20240426,104000,35754035,2060,2060,2060,2060,0
|
|
20240426,103900,35754035,2060,2060,2060,2060,0
|
|
20240426,103800,35754035,2060,2065,2065,2060,1000
|
|
20240426,103700,33693955,2065,2065,2065,2065,0
|
|
20240426,103600,33693955,2065,2065,2065,2065,0
|
|
20240426,103500,33693955,2065,2070,2070,2060,1229
|
|
20240426,103400,31154580,2085,2085,2085,2085,2
|
|
20240426,103300,31150410,2075,2075,2075,2075,0
|
|
20240426,103200,31150410,2075,2075,2075,2075,0
|
|
20240426,103100,31150410,2075,2075,2075,2075,400
|
|
20240426,103000,30320410,2075,2075,2075,2075,90
|
|
20240426,102900,30133660,2085,2085,2085,2085,0
|
|
20240426,102800,30133660,2085,2085,2085,2085,9
|
|
20240426,102700,30114895,2075,2075,2075,2075,0
|
|
20240426,102600,30114895,2075,2075,2075,2075,0
|
|
20240426,102500,30114895,2075,2075,2075,2075,10
|
|
20240426,102400,30094145,2085,2085,2085,2085,0
|
|
20240426,102300,30094145,2085,2085,2085,2085,1
|
|
20240426,102200,30092060,2085,2085,2085,2085,0
|
|
20240426,102100,30092060,2085,2085,2085,2085,0
|
|
20240426,102000,30092060,2085,2085,2085,2085,1
|
|
20240426,101900,30089975,2080,2080,2080,2080,701
|
|
20240426,101800,28631895,2070,2070,2070,2070,0
|
|
20240426,101700,28631895,2070,2070,2070,2070,0
|
|
20240426,101600,28631895,2070,2070,2070,2070,1
|
|
20240426,101500,28629825,2080,2080,2080,2080,0
|
|
20240426,101400,28629825,2080,2080,2080,2080,0
|
|
20240426,101300,28629825,2080,2080,2080,2080,0
|
|
20240426,101200,28629825,2080,2080,2080,2080,0
|
|
20240426,101100,28629825,2080,2080,2080,2080,0
|
|
20240426,101000,28629825,2080,2080,2080,2080,16
|
|
20240426,100900,28596545,2080,2080,2080,2080,0
|
|
20240426,100800,28596545,2080,2080,2080,2080,0
|
|
20240426,100700,28596545,2080,2080,2080,2080,0
|
|
20240426,100600,28596545,2080,2080,2080,2080,0
|
|
20240426,100500,28596545,2080,2070,2080,2070,175
|
|
20240426,100400,28234285,2075,2075,2075,2075,8
|
|
20240426,100300,28217685,2070,2080,2080,2070,70
|
|
20240426,100200,28072775,2075,2075,2075,2075,100
|
|
20240426,100100,27865275,2075,2075,2075,2075,0
|
|
20240426,100000,27865275,2075,2075,2075,2075,0
|
|
20240426,095900,27865275,2075,2075,2075,2075,0
|
|
20240426,095800,27865275,2075,2075,2075,2075,328
|
|
20240426,095700,27184675,2075,2075,2075,2075,0
|
|
20240426,095600,27184675,2075,2075,2075,2075,0
|
|
20240426,095500,27184675,2075,2075,2075,2075,0
|
|
20240426,095400,27184675,2075,2075,2075,2075,0
|
|
20240426,095300,27184675,2075,2080,2080,2070,613
|
|
20240426,095200,25915750,2075,2080,2080,2075,817
|
|
20240426,095100,24218045,2085,2085,2085,2085,0
|
|
20240426,095000,24218045,2085,2085,2085,2085,500
|
|
20240426,094900,23175545,2095,2095,2095,2095,0
|
|
20240426,094800,23175545,2095,2095,2095,2095,0
|
|
20240426,094700,23175545,2095,2095,2095,2095,1
|
|
20240426,094600,23173450,2080,2085,2085,2080,1094
|
|
20240426,094500,20897910,2095,2095,2095,2095,0
|
|
20240426,094400,20897910,2095,2095,2095,2095,1
|
|
20240426,094300,20895815,2085,2085,2085,2085,0
|
|
20240426,094200,20895815,2085,2085,2085,2085,1
|
|
20240426,094100,20893730,2095,2095,2095,2095,0
|
|
20240426,094000,20893730,2095,2095,2095,2095,0
|
|
20240426,093900,20893730,2095,2095,2095,2095,0
|
|
20240426,093800,20893730,2095,2095,2095,2095,0
|
|
20240426,093700,20893730,2095,2095,2095,2095,0
|
|
20240426,093600,20893730,2095,2095,2095,2095,0
|
|
20240426,093500,20893730,2095,2095,2095,2095,300
|
|
20240426,093400,20265230,2095,2095,2095,2095,0
|
|
20240426,093300,20265230,2095,2095,2095,2095,0
|
|
20240426,093200,20265230,2095,2095,2095,2095,1
|
|
20240426,093100,20263135,2080,2085,2085,2080,30
|
|
20240426,093000,20200730,2080,2080,2080,2080,0
|
|
20240426,092900,20200730,2080,2080,2080,2080,1000
|
|
20240426,092800,18120730,2095,2095,2095,2095,0
|
|
20240426,092700,18120730,2095,2095,2095,2095,0
|
|
20240426,092600,18120730,2095,2095,2095,2095,1
|
|
20240426,092500,18118635,2095,2095,2095,2095,1
|
|
20240426,092400,18116540,2095,2095,2095,2095,0
|
|
20240426,092300,18116540,2095,2095,2095,2095,0
|
|
20240426,092200,18116540,2095,2095,2095,2095,0
|
|
20240426,092100,18116540,2095,2095,2095,2095,161
|
|
20240426,092000,17779245,2080,2080,2080,2080,0
|
|
20240426,091900,17779245,2080,2080,2080,2080,1
|
|
20240426,091800,17777165,2075,2075,2075,2075,0
|
|
20240426,091700,17777165,2075,2085,2085,2075,702
|
|
20240426,091600,16316265,2095,2095,2095,2095,0
|
|
20240426,091500,16316265,2095,2095,2095,2095,0
|
|
20240426,091400,16316265,2095,2095,2095,2095,100
|
|
20240426,091300,16106765,2095,2095,2095,2095,105
|
|
20240426,091200,15886790,2095,2095,2095,2095,0
|
|
20240426,091100,15886790,2095,2095,2095,2095,50
|
|
20240426,091000,15782040,2100,2100,2100,2100,0
|
|
20240426,090900,15782040,2100,2100,2100,2100,0
|
|
20240426,090800,15782040,2100,2100,2100,2100,0
|
|
20240426,090700,15782040,2100,2100,2100,2100,10
|
|
20240426,090600,15761040,2085,2085,2085,2085,200
|
|
20240426,090500,15344040,2095,2095,2095,2090,1354
|
|
20240426,090400,12508660,2095,2095,2095,2095,2218
|
|
20240426,090300,7861950,2095,2095,2095,2095,0
|
|
20240426,090200,7861950,2095,2095,2095,2095,1865
|
|
20240426,090100,3954775,2095,2095,2095,2095,124
|
|
20240426,090000,3694995,2105,2115,2115,2105,1748
|