587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,184400,573474660,4465,4465,4465,4465,2144
|
|
20240426,184300,573474660,4465,4465,4465,4465,0
|
|
20240426,184200,573474660,4465,4465,4465,4465,0
|
|
20240426,184100,573474660,4465,4465,4465,4465,0
|
|
20240426,184000,573474660,4465,4465,4465,4465,0
|
|
20240426,183900,573474660,4465,4465,4465,4465,0
|
|
20240426,183800,573474660,4465,4465,4465,4465,0
|
|
20240426,183700,573474660,4465,4465,4465,4465,0
|
|
20240426,183600,573474660,4465,4465,4465,4465,0
|
|
20240426,183500,573474660,4465,4465,4465,4465,0
|
|
20240426,183400,573474660,4465,4465,4465,4465,0
|
|
20240426,183300,573474660,4465,4465,4465,4465,0
|
|
20240426,183200,573474660,4465,4465,4465,4465,0
|
|
20240426,183100,573474660,4465,4465,4465,4465,0
|
|
20240426,183000,573474660,4465,4465,4465,4465,0
|
|
20240426,182900,573474660,4465,4465,4465,4465,0
|
|
20240426,182800,573474660,4465,4465,4465,4465,0
|
|
20240426,182700,573474660,4465,4465,4465,4465,0
|
|
20240426,182600,573474660,4465,4465,4465,4465,0
|
|
20240426,182500,573474660,4465,4465,4465,4465,0
|
|
20240426,182400,573474660,4465,4465,4465,4465,0
|
|
20240426,182300,573474660,4465,4465,4465,4465,0
|
|
20240426,182200,573474660,4465,4465,4465,4465,0
|
|
20240426,182100,573474660,4465,4465,4465,4465,0
|
|
20240426,182000,573474660,4465,4465,4465,4465,0
|
|
20240426,181900,573474660,4465,4465,4465,4465,0
|
|
20240426,181800,573474660,4465,4465,4465,4465,0
|
|
20240426,181700,573474660,4465,4465,4465,4465,0
|
|
20240426,181600,573474660,4465,4465,4465,4465,0
|
|
20240426,181500,573474660,4465,4465,4465,4465,0
|
|
20240426,181400,573474660,4465,4465,4465,4465,2144
|
|
20240426,181300,573474660,4465,4465,4465,4465,0
|
|
20240426,181200,573474660,4465,4465,4465,4465,0
|
|
20240426,181100,573474660,4465,4465,4465,4465,0
|
|
20240426,181000,573474660,4465,4465,4465,4465,0
|
|
20240426,180900,573474660,4465,4465,4465,4465,0
|
|
20240426,180800,573474660,4465,4465,4465,4465,0
|
|
20240426,180700,573474660,4465,4465,4465,4465,0
|
|
20240426,180600,573474660,4465,4465,4465,4465,0
|
|
20240426,180500,573474660,4465,4465,4465,4465,0
|
|
20240426,180400,573474660,4465,4465,4465,4465,0
|
|
20240426,180300,573474660,4465,4465,4465,4465,0
|
|
20240426,180200,573474660,4465,4465,4465,4465,0
|
|
20240426,180100,573474660,4465,4465,4465,4465,0
|
|
20240426,180000,573474660,4465,4465,4465,4465,0
|
|
20240426,175900,573474660,4465,4465,4465,4465,0
|
|
20240426,175800,573474660,4465,4465,4465,4465,0
|
|
20240426,175700,573474660,4465,4465,4465,4465,0
|
|
20240426,175600,573474660,4465,4465,4465,4465,0
|
|
20240426,175500,573474660,4465,4465,4465,4465,0
|
|
20240426,175400,573474660,4465,4465,4465,4465,0
|
|
20240426,175300,573474660,4465,4465,4465,4465,0
|
|
20240426,175200,573474660,4465,4465,4465,4465,0
|
|
20240426,175100,573474660,4465,4465,4465,4465,0
|
|
20240426,175000,573474660,4465,4465,4465,4465,0
|
|
20240426,174900,573474660,4465,4465,4465,4465,0
|
|
20240426,174800,573474660,4465,4465,4465,4465,0
|
|
20240426,174700,573474660,4465,4465,4465,4465,0
|
|
20240426,174600,573474660,4465,4465,4465,4465,0
|
|
20240426,174500,573474660,4465,4465,4465,4465,0
|
|
20240426,174400,573474660,4465,4465,4465,4465,2144
|
|
20240426,174300,573474660,4465,4465,4465,4465,0
|
|
20240426,174200,573474660,4465,4465,4465,4465,0
|
|
20240426,174100,573474660,4465,4465,4465,4465,0
|
|
20240426,174000,573474660,4465,4465,4465,4465,0
|
|
20240426,173900,573474660,4465,4465,4465,4465,0
|
|
20240426,173800,573474660,4465,4465,4465,4465,0
|
|
20240426,173700,573474660,4465,4465,4465,4465,0
|
|
20240426,173600,573474660,4465,4465,4465,4465,0
|
|
20240426,173500,573474660,4465,4465,4465,4465,0
|
|
20240426,173400,573474660,4465,4465,4465,4465,0
|
|
20240426,173300,573474660,4465,4465,4465,4465,0
|
|
20240426,173200,573474660,4465,4465,4465,4465,0
|
|
20240426,173100,573474660,4465,4465,4465,4465,0
|
|
20240426,173000,573474660,4465,4465,4465,4465,0
|
|
20240426,172900,573474660,4465,4465,4465,4465,0
|
|
20240426,172800,573474660,4465,4465,4465,4465,0
|
|
20240426,172700,573474660,4465,4465,4465,4465,0
|
|
20240426,172600,573474660,4465,4465,4465,4465,0
|
|
20240426,172500,573474660,4465,4465,4465,4465,0
|
|
20240426,172400,573474660,4465,4465,4465,4465,0
|
|
20240426,172300,573474660,4465,4465,4465,4465,0
|
|
20240426,172200,573474660,4465,4465,4465,4465,0
|
|
20240426,172100,573474660,4465,4465,4465,4465,0
|
|
20240426,172000,573474660,4465,4465,4465,4465,0
|
|
20240426,171900,573474660,4465,4465,4465,4465,0
|
|
20240426,171800,573474660,4465,4465,4465,4465,0
|
|
20240426,171700,573474660,4465,4465,4465,4465,0
|
|
20240426,171600,573474660,4465,4465,4465,4465,0
|
|
20240426,171500,573474660,4465,4465,4465,4465,0
|
|
20240426,171400,573474660,4465,4465,4465,4465,2144
|
|
20240426,171300,573474660,4465,4465,4465,4465,0
|
|
20240426,171200,573474660,4465,4465,4465,4465,0
|
|
20240426,171100,573474660,4465,4465,4465,4465,0
|
|
20240426,171000,573474660,4465,4465,4465,4465,0
|
|
20240426,170900,573474660,4465,4465,4465,4465,0
|
|
20240426,170800,573474660,4465,4465,4465,4465,0
|
|
20240426,170700,573474660,4465,4465,4465,4465,0
|
|
20240426,170600,573474660,4465,4465,4465,4465,0
|
|
20240426,170500,573474660,4465,4465,4465,4465,0
|
|
20240426,170400,573474660,4465,4465,4465,4465,0
|
|
20240426,170300,573474660,4465,4465,4465,4465,0
|
|
20240426,170200,573474660,4465,4465,4465,4465,0
|
|
20240426,170100,573474660,4465,4465,4465,4465,0
|
|
20240426,170000,573474660,4465,4465,4465,4465,0
|
|
20240426,165900,573474660,4465,4465,4465,4465,0
|
|
20240426,165800,573474660,4465,4465,4465,4465,0
|
|
20240426,165700,573474660,4465,4465,4465,4465,0
|
|
20240426,165600,573474660,4465,4465,4465,4465,0
|
|
20240426,165500,573474660,4465,4465,4465,4465,0
|
|
20240426,165400,573474660,4465,4465,4465,4465,0
|
|
20240426,165300,573474660,4465,4465,4465,4465,0
|
|
20240426,165200,573474660,4465,4465,4465,4465,0
|
|
20240426,165100,573474660,4465,4465,4465,4465,0
|
|
20240426,165000,573474660,4465,4465,4465,4465,0
|
|
20240426,164900,573474660,4465,4465,4465,4465,0
|
|
20240426,164800,573474660,4465,4465,4465,4465,0
|
|
20240426,164700,573474660,4465,4465,4465,4465,0
|
|
20240426,164600,573474660,4465,4465,4465,4465,0
|
|
20240426,164500,573474660,4465,4465,4465,4465,0
|
|
20240426,164400,573474660,4465,4465,4465,4465,2144
|
|
20240426,164300,573474660,4465,4465,4465,4465,0
|
|
20240426,164200,573474660,4465,4465,4465,4465,0
|
|
20240426,164100,573474660,4465,4465,4465,4465,0
|
|
20240426,164000,573474660,4465,4465,4465,4465,0
|
|
20240426,163900,573474660,4465,4465,4465,4465,0
|
|
20240426,163800,573474660,4465,4465,4465,4465,0
|
|
20240426,163700,573474660,4465,4465,4465,4465,0
|
|
20240426,163600,573474660,4465,4465,4465,4465,0
|
|
20240426,163500,573474660,4465,4465,4465,4465,0
|
|
20240426,163400,573474660,4465,4465,4465,4465,0
|
|
20240426,163300,573474660,4465,4465,4465,4465,0
|
|
20240426,163200,573474660,4465,4465,4465,4465,0
|
|
20240426,163100,573474660,4465,4465,4465,4465,0
|
|
20240426,163000,573474660,4465,4465,4465,4465,0
|
|
20240426,162900,573474660,4465,4465,4465,4465,0
|
|
20240426,162800,573474660,4465,4465,4465,4465,0
|
|
20240426,162700,573474660,4465,4465,4465,4465,0
|
|
20240426,162600,573474660,4465,4465,4465,4465,0
|
|
20240426,162500,573474660,4465,4465,4465,4465,0
|
|
20240426,162400,573474660,4465,4465,4465,4465,0
|
|
20240426,162300,573474660,4465,4465,4465,4465,0
|
|
20240426,162200,573474660,4465,4465,4465,4465,0
|
|
20240426,162100,573474660,4465,4465,4465,4465,0
|
|
20240426,162000,573474660,4465,4465,4465,4465,0
|
|
20240426,161900,573474660,4465,4465,4465,4465,0
|
|
20240426,161800,573474660,4465,4465,4465,4465,0
|
|
20240426,161700,573474660,4465,4465,4465,4465,0
|
|
20240426,161600,573474660,4465,4465,4465,4465,0
|
|
20240426,161500,573474660,4465,4465,4465,4465,0
|
|
20240426,161400,573474660,4465,4465,4465,4465,2144
|
|
20240426,161300,573474660,4465,4465,4465,4465,0
|
|
20240426,161200,573474660,4465,4465,4465,4465,0
|
|
20240426,161100,573474660,4465,4465,4465,4465,0
|
|
20240426,161000,573474660,4465,4465,4465,4465,0
|
|
20240426,160900,573474660,4465,4465,4465,4465,0
|
|
20240426,160800,573474660,4465,4465,4465,4465,0
|
|
20240426,160700,573474660,4465,4465,4465,4465,0
|
|
20240426,160600,573474660,4465,4465,4465,4465,0
|
|
20240426,160500,573474660,4465,4465,4465,4465,0
|
|
20240426,160400,573474660,4465,4465,4465,4465,0
|
|
20240426,160300,573474660,4465,4465,4465,4465,0
|
|
20240426,160200,573474660,4465,4465,4465,4465,0
|
|
20240426,160100,573474660,4465,4465,4465,4465,0
|
|
20240426,160000,573474660,4465,4465,4465,4465,0
|
|
20240426,155900,573474660,4465,4465,4465,4465,0
|
|
20240426,155800,573474660,4465,4465,4465,4465,0
|
|
20240426,155700,573474660,4465,4465,4465,4465,0
|
|
20240426,155600,573474660,4465,4465,4465,4465,0
|
|
20240426,155500,573474660,4465,4465,4465,4465,0
|
|
20240426,155400,573474660,4465,4465,4465,4465,0
|
|
20240426,155300,573474660,4465,4465,4465,4465,0
|
|
20240426,155200,573474660,4465,4465,4465,4465,0
|
|
20240426,155100,573474660,4465,4465,4465,4465,0
|
|
20240426,155000,573474660,4465,4465,4465,4465,0
|
|
20240426,154900,573474660,4465,4465,4465,4465,0
|
|
20240426,154800,573474660,4465,4465,4465,4465,0
|
|
20240426,154700,573474660,4465,4465,4465,4465,0
|
|
20240426,154600,573474660,4465,4465,4465,4465,0
|
|
20240426,154500,573474660,4465,4465,4465,4465,0
|
|
20240426,154400,573474660,4465,4465,4465,4465,2144
|
|
20240426,154300,573474660,4465,4465,4465,4465,0
|
|
20240426,154200,573474660,4465,4465,4465,4465,0
|
|
20240426,154100,573474660,4465,4465,4465,4465,0
|
|
20240426,154000,573474660,4465,4465,4465,4465,0
|
|
20240426,153900,573474660,4465,4465,4465,4465,0
|
|
20240426,153800,573474660,4465,4465,4465,4465,0
|
|
20240426,153700,573474660,4465,4465,4465,4465,0
|
|
20240426,153600,573474660,4465,4465,4465,4465,0
|
|
20240426,153500,573474660,4465,4465,4465,4465,0
|
|
20240426,153400,573474660,4465,4465,4465,4465,0
|
|
20240426,153300,573474660,4465,4465,4465,4465,0
|
|
20240426,153200,573474660,4465,4465,4465,4465,0
|
|
20240426,153100,573474660,4465,4465,4465,4465,0
|
|
20240426,153000,573474660,4465,4465,4465,4465,2144
|
|
20240426,152900,563901700,4460,4460,4460,4460,0
|
|
20240426,152800,563901700,4460,4460,4460,4460,0
|
|
20240426,152700,563901700,4460,4460,4460,4460,0
|
|
20240426,152600,563901700,4460,4460,4460,4460,0
|
|
20240426,152500,563901700,4460,4460,4460,4460,0
|
|
20240426,152400,563901700,4460,4460,4460,4460,0
|
|
20240426,152300,563901700,4460,4460,4460,4460,0
|
|
20240426,152200,563901700,4460,4460,4460,4460,0
|
|
20240426,152100,563901700,4460,4460,4460,4460,0
|
|
20240426,152000,563901700,4460,4460,4460,4460,0
|
|
20240426,151900,563901700,4460,4465,4470,4460,46
|
|
20240426,151800,563696130,4465,4465,4465,4460,228
|
|
20240426,151700,562679220,4460,4465,4465,4460,1010
|
|
20240426,151600,558170235,4465,4465,4465,4465,0
|
|
20240426,151500,558170235,4465,4465,4465,4465,0
|
|
20240426,151400,558170235,4465,4465,4465,4465,200
|
|
20240426,151300,557277235,4470,4470,4470,4470,2235
|
|
20240426,151200,547286785,4470,4470,4470,4470,1
|
|
20240426,151100,547282315,4470,4470,4470,4470,1
|
|
20240426,151000,547277845,4465,4470,4470,4465,7
|
|
20240426,150900,547246560,4470,4470,4470,4470,5
|
|
20240426,150800,547224210,4465,4465,4465,4465,0
|
|
20240426,150700,547224210,4465,4460,4465,4460,4055
|
|
20240426,150600,529138635,4465,4465,4465,4465,5
|
|
20240426,150500,529116310,4470,4470,4470,4470,0
|
|
20240426,150400,529116310,4470,4470,4470,4470,0
|
|
20240426,150300,529116310,4470,4470,4470,4470,93
|
|
20240426,150200,528700600,4460,4465,4465,4460,525
|
|
20240426,150100,526358850,4475,4475,4475,4475,0
|
|
20240426,150000,526358850,4475,4470,4475,4470,353
|
|
20240426,145900,524780900,4460,4470,4470,4460,810
|
|
20240426,145800,521167465,4470,4470,4470,4470,15
|
|
20240426,145700,521100415,4470,4470,4470,4470,140
|
|
20240426,145600,520474615,4470,4470,4470,4470,0
|
|
20240426,145500,520474615,4470,4470,4470,4470,3
|
|
20240426,145400,520461205,4470,4470,4470,4470,0
|
|
20240426,145300,520461205,4470,4470,4470,4470,0
|
|
20240426,145200,520461205,4470,4470,4470,4470,0
|
|
20240426,145100,520461205,4470,4465,4470,4460,55
|
|
20240426,145000,520215840,4475,4475,4475,4475,0
|
|
20240426,144900,520215840,4475,4465,4475,4460,388
|
|
20240426,144800,518485255,4475,4475,4475,4475,0
|
|
20240426,144700,518485255,4475,4475,4475,4475,1
|
|
20240426,144600,518480780,4475,4475,4475,4470,105
|
|
20240426,144500,518010915,4475,4475,4475,4475,106
|
|
20240426,144400,517536565,4475,4455,4475,4455,1024
|
|
20240426,144300,512974300,4455,4470,4475,4455,1702
|
|
20240426,144200,505382735,4475,4475,4475,4475,0
|
|
20240426,144100,505382735,4475,4475,4475,4475,5
|
|
20240426,144000,505360360,4475,4475,4475,4475,0
|
|
20240426,143900,505360360,4475,4475,4475,4475,11
|
|
20240426,143800,505311135,4475,4475,4475,4475,216
|
|
20240426,143700,504344535,4475,4475,4475,4470,656
|
|
20240426,143600,501412200,4465,4470,4470,4465,4843
|
|
20240426,143500,479779745,4475,4475,4475,4475,23
|
|
20240426,143400,479676820,4475,4475,4475,4475,18
|
|
20240426,143300,479596270,4475,4475,4475,4475,1
|
|
20240426,143200,479591795,4470,4470,4470,4470,206
|
|
20240426,143100,478670975,4475,4475,4475,4475,0
|
|
20240426,143000,478670975,4475,4475,4475,4475,3
|
|
20240426,142900,478657550,4475,4475,4475,4475,0
|
|
20240426,142800,478657550,4475,4470,4475,4470,906
|
|
20240426,142700,474607725,4475,4475,4475,4475,0
|
|
20240426,142600,474607725,4475,4475,4475,4475,1000
|
|
20240426,142500,470132725,4475,4475,4475,4475,1
|
|
20240426,142400,470128250,4470,4470,4470,4470,812
|
|
20240426,142300,466498610,4465,4465,4465,4465,10
|
|
20240426,142200,466453960,4470,4470,4470,4470,6
|
|
20240426,142100,466427140,4470,4470,4470,4470,24
|
|
20240426,142000,466319860,4470,4470,4470,4470,282
|
|
20240426,141900,465059320,4475,4470,4475,4470,108
|
|
20240426,141800,464576555,4470,4470,4470,4470,3340
|
|
20240426,141700,449646755,4470,4465,4470,4465,703
|
|
20240426,141600,446505355,4465,4465,4465,4465,569
|
|
20240426,141500,443964770,4465,4465,4465,4465,100
|
|
20240426,141400,443518270,4465,4465,4465,4465,0
|
|
20240426,141300,443518270,4465,4465,4465,4465,0
|
|
20240426,141200,443518270,4465,4465,4465,4465,0
|
|
20240426,141100,443518270,4465,4465,4465,4455,3171
|
|
20240426,141000,429390255,4465,4465,4465,4465,1
|
|
20240426,140900,429385790,4455,4455,4455,4455,0
|
|
20240426,140800,429385790,4455,4465,4465,4455,5982
|
|
20240426,140700,402724950,4465,4465,4465,4465,5
|
|
20240426,140600,402702625,4465,4465,4465,4465,0
|
|
20240426,140500,402702625,4465,4465,4465,4465,0
|
|
20240426,140400,402702625,4465,4465,4465,4465,5
|
|
20240426,140300,402680300,4460,4460,4460,4460,47
|
|
20240426,140200,402470680,4465,4465,4465,4465,2
|
|
20240426,140100,402461750,4465,4465,4465,4460,227
|
|
20240426,140000,401449215,4465,4465,4465,4465,35
|
|
20240426,135900,401292940,4465,4465,4465,4465,2
|
|
20240426,135800,401284010,4465,4465,4465,4465,0
|
|
20240426,135700,401284010,4465,4465,4465,4465,203
|
|
20240426,135600,400377615,4465,4465,4465,4465,1
|
|
20240426,135500,400373150,4460,4460,4460,4460,0
|
|
20240426,135400,400373150,4460,4465,4465,4460,7
|
|
20240426,135300,400341900,4465,4465,4465,4465,54
|
|
20240426,135200,400100790,4465,4465,4465,4465,2
|
|
20240426,135100,400091860,4465,4465,4465,4465,10
|
|
20240426,135000,400047210,4465,4465,4465,4465,6
|
|
20240426,134900,400020420,4465,4465,4465,4465,2
|
|
20240426,134800,400011490,4455,4465,4465,4455,319
|
|
20240426,134700,398588660,4470,4465,4470,4465,9
|
|
20240426,134600,398548470,4465,4465,4465,4465,84
|
|
20240426,134500,398173410,4465,4465,4465,4465,0
|
|
20240426,134400,398173410,4465,4465,4470,4465,397
|
|
20240426,134300,396400800,4465,4465,4465,4465,100
|
|
20240426,134200,395954300,4465,4465,4465,4465,0
|
|
20240426,134100,395954300,4465,4465,4465,4465,3
|
|
20240426,134000,395940905,4470,4470,4470,4470,0
|
|
20240426,133900,395940905,4470,4470,4470,4470,1
|
|
20240426,133800,395936435,4470,4470,4470,4470,0
|
|
20240426,133700,395936435,4470,4470,4470,4470,0
|
|
20240426,133600,395936435,4470,4470,4470,4470,0
|
|
20240426,133500,395936435,4470,4470,4470,4460,697
|
|
20240426,133400,392820855,4470,4470,4470,4470,0
|
|
20240426,133300,392820855,4470,4470,4470,4470,0
|
|
20240426,133200,392820855,4470,4470,4470,4470,0
|
|
20240426,133100,392820855,4470,4470,4470,4470,0
|
|
20240426,133000,392820855,4470,4460,4470,4450,2041
|
|
20240426,132900,383727425,4465,4465,4465,4465,0
|
|
20240426,132800,383727425,4465,4465,4465,4465,82
|
|
20240426,132700,383361295,4470,4465,4470,4465,11
|
|
20240426,132600,383312175,4470,4470,4470,4470,20
|
|
20240426,132500,383222775,4470,4470,4470,4470,0
|
|
20240426,132400,383222775,4470,4470,4470,4470,32
|
|
20240426,132300,383079735,4470,4475,4475,4470,2
|
|
20240426,132200,383070790,4475,4470,4475,4470,96
|
|
20240426,132100,382641620,4470,4470,4470,4470,0
|
|
20240426,132000,382641620,4470,4470,4470,4470,0
|
|
20240426,131900,382641620,4470,4470,4470,4470,0
|
|
20240426,131800,382641620,4470,4470,4470,4470,1
|
|
20240426,131700,382637150,4470,4470,4470,4470,0
|
|
20240426,131600,382637150,4470,4470,4470,4470,0
|
|
20240426,131500,382637150,4470,4470,4470,4470,0
|
|
20240426,131400,382637150,4470,4470,4470,4470,87
|
|
20240426,131300,382248260,4470,4470,4470,4470,1
|
|
20240426,131200,382243790,4465,4465,4465,4465,6
|
|
20240426,131100,382217000,4475,4470,4475,4470,3
|
|
20240426,131000,382203585,4465,4465,4465,4465,6506
|
|
20240426,130900,353154295,4465,4465,4465,4465,99
|
|
20240426,130800,352712260,4465,4465,4465,4465,1
|
|
20240426,130700,352707795,4460,4465,4465,4460,71
|
|
20240426,130600,352391130,4460,4465,4465,4460,587
|
|
20240426,130500,349771820,4475,4475,4475,4475,0
|
|
20240426,130400,349771820,4475,4475,4475,4475,1
|
|
20240426,130300,349767345,4465,4475,4475,4465,16
|
|
20240426,130200,349695805,4475,4475,4475,4475,1
|
|
20240426,130100,349691330,4475,4475,4475,4475,0
|
|
20240426,130000,349691330,4475,4475,4475,4475,0
|
|
20240426,125900,349691330,4475,4475,4475,4475,0
|
|
20240426,125800,349691330,4475,4475,4475,4475,0
|
|
20240426,125700,349691330,4475,4470,4475,4470,40
|
|
20240426,125600,349512525,4475,4470,4475,4470,59
|
|
20240426,125500,349248540,4470,4470,4470,4470,50
|
|
20240426,125400,349025040,4470,4470,4470,4470,5
|
|
20240426,125300,349002690,4470,4470,4470,4470,52
|
|
20240426,125200,348770250,4470,4470,4470,4470,10
|
|
20240426,125100,348725550,4475,4475,4475,4475,0
|
|
20240426,125000,348725550,4475,4470,4475,4470,19
|
|
20240426,124900,348640575,4475,4475,4475,4475,0
|
|
20240426,124800,348640575,4475,4470,4475,4470,300
|
|
20240426,124700,347298125,4475,4475,4475,4475,0
|
|
20240426,124600,347298125,4475,4465,4475,4465,357
|
|
20240426,124500,345704110,4475,4470,4475,4470,2
|
|
20240426,124400,345695165,4470,4470,4470,4470,52
|
|
20240426,124300,345462725,4470,4465,4470,4465,36
|
|
20240426,124200,345301980,4465,4465,4465,4465,0
|
|
20240426,124100,345301980,4465,4465,4465,4465,5
|
|
20240426,124000,345279655,4465,4465,4465,4465,53
|
|
20240426,123900,345043010,4465,4465,4465,4465,0
|
|
20240426,123800,345043010,4465,4465,4465,4465,150
|
|
20240426,123700,344373260,4465,4465,4465,4465,11
|
|
20240426,123600,344324145,4465,4465,4465,4465,50
|
|
20240426,123500,344100895,4455,4455,4455,4455,0
|
|
20240426,123400,344100895,4455,4455,4455,4455,0
|
|
20240426,123300,344100895,4455,4455,4455,4455,150
|
|
20240426,123200,343432645,4465,4465,4465,4465,0
|
|
20240426,123100,343432645,4465,4465,4465,4465,0
|
|
20240426,123000,343432645,4465,4465,4465,4465,229
|
|
20240426,122900,342410160,4465,4460,4465,4460,2020
|
|
20240426,122800,333400860,4460,4460,4460,4460,0
|
|
20240426,122700,333400860,4460,4455,4460,4450,93
|
|
20240426,122600,332986540,4455,4455,4455,4455,0
|
|
20240426,122500,332986540,4455,4455,4455,4455,914
|
|
20240426,122400,328914670,4455,4455,4455,4455,525
|
|
20240426,122300,326575795,4455,4460,4460,4455,16
|
|
20240426,122200,326504505,4460,4460,4460,4460,18
|
|
20240426,122100,326424225,4460,4460,4460,4460,25
|
|
20240426,122000,326312725,4460,4450,4460,4450,180
|
|
20240426,121900,325511525,4460,4460,4460,4460,10
|
|
20240426,121800,325466925,4460,4460,4460,4460,0
|
|
20240426,121700,325466925,4460,4460,4460,4460,1
|
|
20240426,121600,325462465,4455,4460,4460,4455,123
|
|
20240426,121500,324914405,4460,4460,4460,4460,0
|
|
20240426,121400,324914405,4460,4460,4460,4460,1
|
|
20240426,121300,324909945,4455,4460,4460,4455,22
|
|
20240426,121200,324811920,4460,4460,4460,4460,2
|
|
20240426,121100,324803000,4460,4460,4460,4460,2
|
|
20240426,121000,324794080,4460,4460,4460,4460,4
|
|
20240426,120900,324776240,4455,4455,4455,4455,22
|
|
20240426,120800,324678230,4460,4460,4460,4460,16
|
|
20240426,120700,324606870,4450,4450,4450,4450,0
|
|
20240426,120600,324606870,4450,4450,4450,4450,0
|
|
20240426,120500,324606870,4450,4450,4450,4450,1000
|
|
20240426,120400,320156870,4450,4450,4450,4450,2200
|
|
20240426,120300,310366870,4450,4450,4450,4450,1050
|
|
20240426,120200,305694370,4455,4455,4455,4455,11
|
|
20240426,120100,305645365,4455,4455,4455,4455,1269
|
|
20240426,120000,299991970,4460,4460,4460,4460,1
|
|
20240426,115900,299987510,4460,4460,4460,4460,0
|
|
20240426,115800,299987510,4460,4460,4460,4460,0
|
|
20240426,115700,299987510,4460,4460,4460,4460,15
|
|
20240426,115600,299920610,4460,4460,4460,4460,3
|
|
20240426,115500,299907230,4455,4455,4455,4455,3
|
|
20240426,115400,299893865,4455,4455,4455,4455,21
|
|
20240426,115300,299800310,4455,4455,4455,4455,0
|
|
20240426,115200,299800310,4455,4460,4460,4455,37
|
|
20240426,115100,299635470,4460,4460,4460,4460,4
|
|
20240426,115000,299617630,4460,4460,4460,4460,0
|
|
20240426,114900,299617630,4460,4460,4460,4460,5
|
|
20240426,114800,299595330,4460,4460,4460,4460,11
|
|
20240426,114700,299546270,4460,4460,4460,4460,52
|
|
20240426,114600,299314350,4455,4455,4455,4455,719
|
|
20240426,114500,296111205,4455,4455,4455,4455,302
|
|
20240426,114400,294765795,4455,4455,4455,4455,1
|
|
20240426,114300,294761340,4455,4455,4455,4455,197
|
|
20240426,114200,293883705,4460,4460,4460,4460,0
|
|
20240426,114100,293883705,4460,4460,4460,4460,0
|
|
20240426,114000,293883705,4460,4460,4460,4460,1
|
|
20240426,113900,293879245,4460,4460,4460,4460,0
|
|
20240426,113800,293879245,4460,4460,4460,4460,100
|
|
20240426,113700,293433245,4460,4460,4460,4460,1
|
|
20240426,113600,293428785,4460,4460,4460,4460,0
|
|
20240426,113500,293428785,4460,4460,4460,4460,0
|
|
20240426,113400,293428785,4460,4460,4460,4460,11
|
|
20240426,113300,293379725,4460,4455,4460,4455,855
|
|
20240426,113200,289570695,4455,4455,4455,4455,0
|
|
20240426,113100,289570695,4455,4455,4455,4455,0
|
|
20240426,113000,289570695,4455,4455,4455,4455,50
|
|
20240426,112900,289347945,4455,4455,4455,4455,1
|
|
20240426,112800,289343490,4455,4455,4455,4455,0
|
|
20240426,112700,289343490,4455,4455,4455,4455,35
|
|
20240426,112600,289187565,4460,4460,4460,4460,0
|
|
20240426,112500,289187565,4460,4460,4460,4455,51
|
|
20240426,112400,288960255,4460,4460,4460,4460,336
|
|
20240426,112300,287461695,4460,4460,4460,4460,0
|
|
20240426,112200,287461695,4460,4460,4460,4460,0
|
|
20240426,112100,287461695,4460,4460,4460,4460,77
|
|
20240426,112000,287118275,4460,4460,4460,4460,65
|
|
20240426,111900,286828375,4460,4460,4460,4460,0
|
|
20240426,111800,286828375,4460,4460,4460,4460,0
|
|
20240426,111700,286828375,4460,4460,4460,4460,1
|
|
20240426,111600,286823915,4460,4460,4460,4460,0
|
|
20240426,111500,286823915,4460,4460,4460,4460,0
|
|
20240426,111400,286823915,4460,4460,4460,4460,2
|
|
20240426,111300,286814995,4465,4455,4465,4455,695
|
|
20240426,111200,283715095,4455,4455,4455,4455,1
|
|
20240426,111100,283710640,4455,4455,4455,4455,1
|
|
20240426,111000,283706185,4455,4455,4455,4455,1
|
|
20240426,110900,283701730,4450,4450,4450,4450,0
|
|
20240426,110800,283701730,4450,4450,4450,4450,0
|
|
20240426,110700,283701730,4450,4445,4450,4445,44
|
|
20240426,110600,283506140,4450,4450,4460,4450,34
|
|
20240426,110500,283354645,4445,4445,4445,4445,701
|
|
20240426,110400,280238700,4445,4445,4445,4445,1846
|
|
20240426,110300,272033230,4455,4455,4455,4455,0
|
|
20240426,110200,272033230,4455,4455,4455,4455,1
|
|
20240426,110100,272028775,4445,4445,4445,4445,0
|
|
20240426,110000,272028775,4445,4455,4455,4445,2442
|
|
20240426,105900,261158380,4455,4455,4455,4455,8
|
|
20240426,105800,261122740,4455,4455,4455,4455,1
|
|
20240426,105700,261118285,4460,4460,4460,4460,2
|
|
20240426,105600,261109365,4460,4460,4460,4460,0
|
|
20240426,105500,261109365,4460,4460,4460,4460,0
|
|
20240426,105400,261109365,4460,4460,4460,4460,1
|
|
20240426,105300,261104905,4450,4460,4460,4450,6
|
|
20240426,105200,261078165,4460,4460,4460,4460,1
|
|
20240426,105100,261073705,4465,4450,4465,4445,955
|
|
20240426,105000,256828430,4460,4460,4460,4460,5
|
|
20240426,104900,256806130,4460,4460,4460,4460,16
|
|
20240426,104800,256734770,4460,4460,4460,4460,0
|
|
20240426,104700,256734770,4460,4460,4460,4460,7
|
|
20240426,104600,256703550,4445,4445,4445,4445,0
|
|
20240426,104500,256703550,4445,4450,4450,4445,5232
|
|
20240426,104400,233423560,4450,4455,4455,4450,5700
|
|
20240426,104300,208058010,4465,4465,4465,4465,1
|
|
20240426,104200,208053545,4465,4465,4465,4465,7
|
|
20240426,104100,208022290,4465,4465,4465,4465,3
|
|
20240426,104000,208008895,4460,4455,4460,4450,2045
|
|
20240426,103900,198900800,4460,4460,4460,4460,1
|
|
20240426,103800,198896340,4455,4455,4455,4455,1469
|
|
20240426,103700,192351945,4450,4450,4450,4450,0
|
|
20240426,103600,192351945,4450,4455,4455,4450,43
|
|
20240426,103500,192160385,4455,4460,4460,4455,4045
|
|
20240426,103400,174139900,4455,4460,4460,4455,4276
|
|
20240426,103300,155089770,4465,4465,4465,4465,0
|
|
20240426,103200,155089770,4465,4455,4465,4455,504
|
|
20240426,103100,152844340,4465,4460,4465,4460,11
|
|
20240426,103000,152795275,4465,4460,4465,4460,401
|
|
20240426,102900,151006565,4460,4460,4460,4460,159
|
|
20240426,102800,150297425,4460,4460,4460,4460,1
|
|
20240426,102700,150292965,4460,4460,4460,4460,151
|
|
20240426,102600,149619505,4455,4455,4455,4455,0
|
|
20240426,102500,149619505,4455,4455,4455,4455,238
|
|
20240426,102400,148559215,4460,4460,4465,4460,904
|
|
20240426,102300,144527250,4460,4460,4460,4460,0
|
|
20240426,102200,144527250,4460,4460,4460,4460,1
|
|
20240426,102100,144522790,4460,4460,4460,4460,0
|
|
20240426,102000,144522790,4460,4465,4465,4460,3
|
|
20240426,101900,144509400,4465,4465,4465,4465,34
|
|
20240426,101800,144357590,4460,4460,4460,4460,874
|
|
20240426,101700,140459550,4460,4460,4460,4460,2
|
|
20240426,101600,140450630,4465,4465,4465,4465,1
|
|
20240426,101500,140446165,4465,4460,4465,4460,2107
|
|
20240426,101400,131048770,4465,4465,4465,4465,12
|
|
20240426,101300,130995190,4465,4465,4465,4465,20
|
|
20240426,101200,130905890,4465,4465,4465,4465,13
|
|
20240426,101100,130847845,4460,4460,4460,4460,0
|
|
20240426,101000,130847845,4460,4465,4465,4460,2649
|
|
20240426,100900,119032095,4465,4465,4465,4465,2856
|
|
20240426,100800,106280055,4470,4470,4470,4470,2
|
|
20240426,100700,106271115,4465,4465,4465,4465,264
|
|
20240426,100600,105092355,4470,4470,4470,4470,5
|
|
20240426,100500,105070005,4470,4470,4470,4470,10
|
|
20240426,100400,105025305,4470,4470,4470,4470,405
|
|
20240426,100300,103214955,4470,4470,4470,4470,0
|
|
20240426,100200,103214955,4470,4470,4470,4470,24
|
|
20240426,100100,103107675,4465,4470,4470,4465,62
|
|
20240426,100000,102830840,4465,4465,4465,4465,0
|
|
20240426,095900,102830840,4465,4465,4465,4465,40
|
|
20240426,095800,102652240,4475,4475,4475,4475,100
|
|
20240426,095700,102204740,4475,4475,4475,4475,524
|
|
20240426,095600,99859840,4470,4470,4470,4470,0
|
|
20240426,095500,99859840,4470,4470,4470,4470,150
|
|
20240426,095400,99189340,4470,4470,4470,4470,111
|
|
20240426,095300,98693170,4465,4465,4465,4465,1
|
|
20240426,095200,98688705,4470,4470,4470,4470,82
|
|
20240426,095100,98322165,4470,4470,4470,4470,29
|
|
20240426,095000,98192535,4470,4470,4470,4470,1
|
|
20240426,094900,98188065,4465,4460,4465,4455,713
|
|
20240426,094800,95009690,4470,4465,4470,4465,77
|
|
20240426,094700,94665875,4470,4470,4470,4470,0
|
|
20240426,094600,94665875,4470,4470,4470,4470,28
|
|
20240426,094500,94540715,4475,4475,4475,4475,1
|
|
20240426,094400,94536240,4470,4470,4470,4470,4
|
|
20240426,094300,94518360,4475,4475,4475,4475,2
|
|
20240426,094200,94509410,4475,4470,4475,4470,40
|
|
20240426,094100,94330580,4470,4475,4475,4470,10
|
|
20240426,094000,94285855,4475,4475,4475,4475,34
|
|
20240426,093900,94133705,4475,4460,4475,4460,640
|
|
20240426,093800,91279230,4465,4470,4470,4465,1028
|
|
20240426,093700,86689150,4470,4475,4475,4470,351
|
|
20240426,093600,85120175,4475,4475,4475,4475,220
|
|
20240426,093500,84135675,4470,4475,4475,4470,45
|
|
20240426,093400,83934350,4475,4475,4475,4475,150
|
|
20240426,093300,83263100,4475,4480,4480,4475,101
|
|
20240426,093200,82811070,4480,4480,4480,4480,53
|
|
20240426,093100,82573630,4480,4480,4480,4480,30
|
|
20240426,093000,82439230,4475,4465,4475,4465,2151
|
|
20240426,092900,72817570,4460,4460,4460,4460,0
|
|
20240426,092800,72817570,4460,4460,4460,4460,0
|
|
20240426,092700,72817570,4460,4460,4460,4460,25
|
|
20240426,092600,72706070,4460,4460,4460,4460,1394
|
|
20240426,092500,66488830,4460,4465,4465,4460,417
|
|
20240426,092400,64628370,4465,4465,4465,4465,0
|
|
20240426,092300,64628370,4465,4465,4465,4465,148
|
|
20240426,092200,63967550,4460,4460,4460,4460,0
|
|
20240426,092100,63967550,4460,4460,4460,4460,0
|
|
20240426,092000,63967550,4460,4460,4460,4460,5
|
|
20240426,091900,63945250,4450,4465,4465,4450,1060
|
|
20240426,091800,59224250,4465,4465,4465,4450,5627
|
|
20240426,091700,34168400,4470,4470,4470,4470,12
|
|
20240426,091600,34114760,4470,4470,4470,4470,0
|
|
20240426,091500,34114760,4470,4470,4470,4470,0
|
|
20240426,091400,34114760,4470,4470,4470,4470,0
|
|
20240426,091300,34114760,4470,4475,4475,4470,21
|
|
20240426,091200,34020795,4470,4470,4470,4470,1161
|
|
20240426,091100,28831125,4465,4465,4465,4465,9
|
|
20240426,091000,28790940,4450,4460,4460,4450,2000
|
|
20240426,090900,19885590,4470,4470,4470,4470,287
|
|
20240426,090800,18602700,4470,4465,4470,4455,1036
|
|
20240426,090700,13979415,4470,4475,4475,4465,309
|
|
20240426,090600,12596705,4475,4475,4475,4475,0
|
|
20240426,090500,12596705,4475,4475,4475,4475,6
|
|
20240426,090400,12569855,4475,4475,4475,4475,22
|
|
20240426,090300,12471405,4475,4475,4475,4475,2
|
|
20240426,090200,12462455,4475,4475,4475,4475,0
|
|
20240426,090100,12462455,4475,4455,4475,4455,1848
|
|
20240426,090000,4229555,4460,4455,4460,4455,949
|