611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,190800,705264770,2280,2280,2280,2280,21592
|
|
20240426,190700,705264770,2280,2280,2280,2280,0
|
|
20240426,190600,705264770,2280,2280,2280,2280,0
|
|
20240426,190500,705264770,2280,2280,2280,2280,0
|
|
20240426,190400,705264770,2280,2280,2280,2280,0
|
|
20240426,190300,705264770,2280,2280,2280,2280,0
|
|
20240426,190200,705264770,2280,2280,2280,2280,0
|
|
20240426,190100,705264770,2280,2280,2280,2280,0
|
|
20240426,190000,705264770,2280,2280,2280,2280,0
|
|
20240426,185900,705264770,2280,2280,2280,2280,0
|
|
20240426,185800,705264770,2280,2280,2280,2280,0
|
|
20240426,185700,705264770,2280,2280,2280,2280,0
|
|
20240426,185600,705264770,2280,2280,2280,2280,0
|
|
20240426,185500,705264770,2280,2280,2280,2280,0
|
|
20240426,185400,705264770,2280,2280,2280,2280,0
|
|
20240426,185300,705264770,2280,2280,2280,2280,0
|
|
20240426,185200,705264770,2280,2280,2280,2280,0
|
|
20240426,185100,705264770,2280,2280,2280,2280,0
|
|
20240426,185000,705264770,2280,2280,2280,2280,0
|
|
20240426,184900,705264770,2280,2280,2280,2280,0
|
|
20240426,184800,705264770,2280,2280,2280,2280,0
|
|
20240426,184700,705264770,2280,2280,2280,2280,0
|
|
20240426,184600,705264770,2280,2280,2280,2280,0
|
|
20240426,184500,705264770,2280,2280,2280,2280,0
|
|
20240426,184400,705264770,2280,2280,2280,2280,0
|
|
20240426,184300,705264770,2280,2280,2280,2280,0
|
|
20240426,184200,705264770,2280,2280,2280,2280,0
|
|
20240426,184100,705264770,2280,2280,2280,2280,0
|
|
20240426,184000,705264770,2280,2280,2280,2280,0
|
|
20240426,183900,705264770,2280,2280,2280,2280,0
|
|
20240426,183800,705264770,2280,2280,2280,2280,21592
|
|
20240426,183700,705264770,2280,2280,2280,2280,0
|
|
20240426,183600,705264770,2280,2280,2280,2280,0
|
|
20240426,183500,705264770,2280,2280,2280,2280,0
|
|
20240426,183400,705264770,2280,2280,2280,2280,0
|
|
20240426,183300,705264770,2280,2280,2280,2280,0
|
|
20240426,183200,705264770,2280,2280,2280,2280,0
|
|
20240426,183100,705264770,2280,2280,2280,2280,0
|
|
20240426,183000,705264770,2280,2280,2280,2280,0
|
|
20240426,182900,705264770,2280,2280,2280,2280,0
|
|
20240426,182800,705264770,2280,2280,2280,2280,0
|
|
20240426,182700,705264770,2280,2280,2280,2280,0
|
|
20240426,182600,705264770,2280,2280,2280,2280,0
|
|
20240426,182500,705264770,2280,2280,2280,2280,0
|
|
20240426,182400,705264770,2280,2280,2280,2280,0
|
|
20240426,182300,705264770,2280,2280,2280,2280,0
|
|
20240426,182200,705264770,2280,2280,2280,2280,0
|
|
20240426,182100,705264770,2280,2280,2280,2280,0
|
|
20240426,182000,705264770,2280,2280,2280,2280,0
|
|
20240426,181900,705264770,2280,2280,2280,2280,0
|
|
20240426,181800,705264770,2280,2280,2280,2280,0
|
|
20240426,181700,705264770,2280,2280,2280,2280,0
|
|
20240426,181600,705264770,2280,2280,2280,2280,0
|
|
20240426,181500,705264770,2280,2280,2280,2280,0
|
|
20240426,181400,705264770,2280,2280,2280,2280,0
|
|
20240426,181300,705264770,2280,2280,2280,2280,0
|
|
20240426,181200,705264770,2280,2280,2280,2280,0
|
|
20240426,181100,705264770,2280,2280,2280,2280,0
|
|
20240426,181000,705264770,2280,2280,2280,2280,0
|
|
20240426,180900,705264770,2280,2280,2280,2280,0
|
|
20240426,180800,705264770,2280,2280,2280,2280,21592
|
|
20240426,180700,705264770,2280,2280,2280,2280,0
|
|
20240426,180600,705264770,2280,2280,2280,2280,0
|
|
20240426,180500,705264770,2280,2280,2280,2280,0
|
|
20240426,180400,705264770,2280,2280,2280,2280,0
|
|
20240426,180300,705264770,2280,2280,2280,2280,0
|
|
20240426,180200,705264770,2280,2280,2280,2280,0
|
|
20240426,180100,705264770,2280,2280,2280,2280,0
|
|
20240426,180000,705264770,2280,2280,2280,2280,0
|
|
20240426,175900,705264770,2280,2280,2280,2280,0
|
|
20240426,175800,705264770,2280,2280,2280,2280,0
|
|
20240426,175700,705264770,2280,2280,2280,2280,0
|
|
20240426,175600,705264770,2280,2280,2280,2280,0
|
|
20240426,175500,705264770,2280,2280,2280,2280,0
|
|
20240426,175400,705264770,2280,2280,2280,2280,0
|
|
20240426,175300,705264770,2280,2280,2280,2280,0
|
|
20240426,175200,705264770,2280,2280,2280,2280,0
|
|
20240426,175100,705264770,2280,2280,2280,2280,0
|
|
20240426,175000,705264770,2280,2280,2280,2280,0
|
|
20240426,174900,705264770,2280,2280,2280,2280,0
|
|
20240426,174800,705264770,2280,2280,2280,2280,0
|
|
20240426,174700,705264770,2280,2280,2280,2280,0
|
|
20240426,174600,705264770,2280,2280,2280,2280,0
|
|
20240426,174500,705264770,2280,2280,2280,2280,0
|
|
20240426,174400,705264770,2280,2280,2280,2280,0
|
|
20240426,174300,705264770,2280,2280,2280,2280,0
|
|
20240426,174200,705264770,2280,2280,2280,2280,0
|
|
20240426,174100,705264770,2280,2280,2280,2280,0
|
|
20240426,174000,705264770,2280,2280,2280,2280,0
|
|
20240426,173900,705264770,2280,2280,2280,2280,0
|
|
20240426,173800,705264770,2280,2280,2280,2280,21592
|
|
20240426,173700,705264770,2280,2280,2280,2280,0
|
|
20240426,173600,705264770,2280,2280,2280,2280,0
|
|
20240426,173500,705264770,2280,2280,2280,2280,0
|
|
20240426,173400,705264770,2280,2280,2280,2280,0
|
|
20240426,173300,705264770,2280,2280,2280,2280,0
|
|
20240426,173200,705264770,2280,2280,2280,2280,0
|
|
20240426,173100,705264770,2280,2280,2280,2280,0
|
|
20240426,173000,705264770,2280,2280,2280,2280,0
|
|
20240426,172900,705264770,2280,2280,2280,2280,0
|
|
20240426,172800,705264770,2280,2280,2280,2280,0
|
|
20240426,172700,705264770,2280,2280,2280,2280,0
|
|
20240426,172600,705264770,2280,2280,2280,2280,0
|
|
20240426,172500,705264770,2280,2280,2280,2280,0
|
|
20240426,172400,705264770,2280,2280,2280,2280,0
|
|
20240426,172300,705264770,2280,2280,2280,2280,0
|
|
20240426,172200,705264770,2280,2280,2280,2280,0
|
|
20240426,172100,705264770,2280,2280,2280,2280,0
|
|
20240426,172000,705264770,2280,2280,2280,2280,0
|
|
20240426,171900,705264770,2280,2280,2280,2280,0
|
|
20240426,171800,705264770,2280,2280,2280,2280,0
|
|
20240426,171700,705264770,2280,2280,2280,2280,0
|
|
20240426,171600,705264770,2280,2280,2280,2280,0
|
|
20240426,171500,705264770,2280,2280,2280,2280,0
|
|
20240426,171400,705264770,2280,2280,2280,2280,0
|
|
20240426,171300,705264770,2280,2280,2280,2280,0
|
|
20240426,171200,705264770,2280,2280,2280,2280,0
|
|
20240426,171100,705264770,2280,2280,2280,2280,0
|
|
20240426,171000,705264770,2280,2280,2280,2280,0
|
|
20240426,170900,705264770,2280,2280,2280,2280,0
|
|
20240426,170800,705264770,2280,2280,2280,2280,21592
|
|
20240426,170700,705264770,2280,2280,2280,2280,0
|
|
20240426,170600,705264770,2280,2280,2280,2280,0
|
|
20240426,170500,705264770,2280,2280,2280,2280,0
|
|
20240426,170400,705264770,2280,2280,2280,2280,0
|
|
20240426,170300,705264770,2280,2280,2280,2280,0
|
|
20240426,170200,705264770,2280,2280,2280,2280,0
|
|
20240426,170100,705264770,2280,2280,2280,2280,0
|
|
20240426,170000,705264770,2280,2280,2280,2280,0
|
|
20240426,165900,705264770,2280,2280,2280,2280,0
|
|
20240426,165800,705264770,2280,2280,2280,2280,0
|
|
20240426,165700,705264770,2280,2280,2280,2280,0
|
|
20240426,165600,705264770,2280,2280,2280,2280,0
|
|
20240426,165500,705264770,2280,2280,2280,2280,0
|
|
20240426,165400,705264770,2280,2280,2280,2280,0
|
|
20240426,165300,705264770,2280,2280,2280,2280,0
|
|
20240426,165200,705264770,2280,2280,2280,2280,0
|
|
20240426,165100,705264770,2280,2280,2280,2280,0
|
|
20240426,165000,705264770,2280,2280,2280,2280,0
|
|
20240426,164900,705264770,2280,2280,2280,2280,0
|
|
20240426,164800,705264770,2280,2280,2280,2280,0
|
|
20240426,164700,705264770,2280,2280,2280,2280,0
|
|
20240426,164600,705264770,2280,2280,2280,2280,0
|
|
20240426,164500,705264770,2280,2280,2280,2280,0
|
|
20240426,164400,705264770,2280,2280,2280,2280,0
|
|
20240426,164300,705264770,2280,2280,2280,2280,0
|
|
20240426,164200,705264770,2280,2280,2280,2280,0
|
|
20240426,164100,705264770,2280,2280,2280,2280,0
|
|
20240426,164000,705264770,2280,2280,2280,2280,0
|
|
20240426,163900,705264770,2280,2280,2280,2280,0
|
|
20240426,163800,705264770,2280,2280,2280,2280,21592
|
|
20240426,163700,705264770,2280,2280,2280,2280,0
|
|
20240426,163600,705264770,2280,2280,2280,2280,0
|
|
20240426,163500,705264770,2280,2280,2280,2280,0
|
|
20240426,163400,705264770,2280,2280,2280,2280,0
|
|
20240426,163300,705264770,2280,2280,2280,2280,0
|
|
20240426,163200,705264770,2280,2280,2280,2280,0
|
|
20240426,163100,705264770,2280,2280,2280,2280,0
|
|
20240426,163000,705264770,2280,2280,2280,2280,0
|
|
20240426,162900,705264770,2280,2280,2280,2280,0
|
|
20240426,162800,705264770,2280,2280,2280,2280,0
|
|
20240426,162700,705264770,2280,2280,2280,2280,0
|
|
20240426,162600,705264770,2280,2280,2280,2280,0
|
|
20240426,162500,705264770,2280,2280,2280,2280,0
|
|
20240426,162400,705264770,2280,2280,2280,2280,0
|
|
20240426,162300,705264770,2280,2280,2280,2280,0
|
|
20240426,162200,705264770,2280,2280,2280,2280,0
|
|
20240426,162100,705264770,2280,2280,2280,2280,0
|
|
20240426,162000,705264770,2280,2280,2280,2280,0
|
|
20240426,161900,705264770,2280,2280,2280,2280,0
|
|
20240426,161800,705264770,2280,2280,2280,2280,0
|
|
20240426,161700,705264770,2280,2280,2280,2280,0
|
|
20240426,161600,705264770,2280,2280,2280,2280,0
|
|
20240426,161500,705264770,2280,2280,2280,2280,0
|
|
20240426,161400,705264770,2280,2280,2280,2280,0
|
|
20240426,161300,705264770,2280,2280,2280,2280,0
|
|
20240426,161200,705264770,2280,2280,2280,2280,0
|
|
20240426,161100,705264770,2280,2280,2280,2280,0
|
|
20240426,161000,705264770,2280,2280,2280,2280,0
|
|
20240426,160900,705264770,2280,2280,2280,2280,0
|
|
20240426,160800,705264770,2280,2280,2280,2280,21592
|
|
20240426,160700,705264770,2280,2280,2280,2280,0
|
|
20240426,160600,705264770,2280,2280,2280,2280,0
|
|
20240426,160500,705264770,2280,2280,2280,2280,0
|
|
20240426,160400,705264770,2280,2280,2280,2280,0
|
|
20240426,160300,705264770,2280,2280,2280,2280,0
|
|
20240426,160200,705264770,2280,2280,2280,2280,0
|
|
20240426,160100,705264770,2280,2280,2280,2280,0
|
|
20240426,160000,705264770,2280,2280,2280,2280,0
|
|
20240426,155900,705264770,2280,2280,2280,2280,0
|
|
20240426,155800,705264770,2280,2280,2280,2280,0
|
|
20240426,155700,705264770,2280,2280,2280,2280,0
|
|
20240426,155600,705264770,2280,2280,2280,2280,0
|
|
20240426,155500,705264770,2280,2280,2280,2280,0
|
|
20240426,155400,705264770,2280,2280,2280,2280,0
|
|
20240426,155300,705264770,2280,2280,2280,2280,0
|
|
20240426,155200,705264770,2280,2280,2280,2280,0
|
|
20240426,155100,705264770,2280,2280,2280,2280,0
|
|
20240426,155000,705264770,2280,2280,2280,2280,0
|
|
20240426,154900,705264770,2280,2280,2280,2280,0
|
|
20240426,154800,705264770,2280,2280,2280,2280,0
|
|
20240426,154700,705264770,2280,2280,2280,2280,0
|
|
20240426,154600,705264770,2280,2280,2280,2280,0
|
|
20240426,154500,705264770,2280,2280,2280,2280,0
|
|
20240426,154400,705264770,2280,2280,2280,2280,0
|
|
20240426,154300,705264770,2280,2280,2280,2280,0
|
|
20240426,154200,705264770,2280,2280,2280,2280,0
|
|
20240426,154100,705264770,2280,2280,2280,2280,0
|
|
20240426,154000,705264770,2280,2280,2280,2280,0
|
|
20240426,153900,705264770,2280,2280,2280,2280,0
|
|
20240426,153800,705264770,2280,2280,2280,2280,21592
|
|
20240426,153700,705264770,2280,2280,2280,2280,0
|
|
20240426,153600,705264770,2280,2280,2280,2280,0
|
|
20240426,153500,705264770,2280,2280,2280,2280,0
|
|
20240426,153400,705264770,2280,2280,2280,2280,0
|
|
20240426,153300,705264770,2280,2280,2280,2280,0
|
|
20240426,153200,705264770,2280,2280,2280,2280,0
|
|
20240426,153100,705264770,2280,2280,2280,2280,0
|
|
20240426,153000,705264770,2280,2280,2280,2280,21592
|
|
20240426,152900,656035010,2285,2285,2285,2285,0
|
|
20240426,152800,656035010,2285,2285,2285,2285,0
|
|
20240426,152700,656035010,2285,2285,2285,2285,0
|
|
20240426,152600,656035010,2285,2285,2285,2285,0
|
|
20240426,152500,656035010,2285,2285,2285,2285,0
|
|
20240426,152400,656035010,2285,2285,2285,2285,0
|
|
20240426,152300,656035010,2285,2285,2285,2285,0
|
|
20240426,152200,656035010,2285,2285,2285,2285,0
|
|
20240426,152100,656035010,2285,2285,2285,2285,0
|
|
20240426,152000,656035010,2285,2285,2285,2285,0
|
|
20240426,151900,656035010,2285,2290,2290,2285,8020
|
|
20240426,151800,637709210,2290,2285,2290,2285,1519
|
|
20240426,151700,634238200,2290,2290,2290,2290,18
|
|
20240426,151600,634196980,2290,2290,2290,2290,2150
|
|
20240426,151500,629273480,2290,2290,2290,2290,0
|
|
20240426,151400,629273480,2290,2290,2290,2290,86
|
|
20240426,151300,629076540,2290,2295,2295,2290,513
|
|
20240426,151200,627901520,2295,2290,2295,2290,2401
|
|
20240426,151100,622403225,2290,2290,2290,2290,16046
|
|
20240426,151000,585657885,2295,2290,2295,2290,666
|
|
20240426,150900,584130075,2295,2295,2295,2295,692
|
|
20240426,150800,582541935,2295,2295,2300,2295,2551
|
|
20240426,150700,576687385,2300,2295,2300,2290,401
|
|
20240426,150600,575769045,2300,2300,2300,2300,3
|
|
20240426,150500,575762145,2300,2300,2300,2300,1
|
|
20240426,150400,575759845,2295,2295,2295,2295,710
|
|
20240426,150300,574130395,2300,2300,2300,2300,0
|
|
20240426,150200,574130395,2300,2300,2300,2300,0
|
|
20240426,150100,574130395,2300,2300,2300,2300,0
|
|
20240426,150000,574130395,2300,2300,2300,2300,0
|
|
20240426,145900,574130395,2300,2300,2300,2300,0
|
|
20240426,145800,574130395,2300,2300,2300,2300,0
|
|
20240426,145700,574130395,2300,2300,2300,2300,0
|
|
20240426,145600,574130395,2300,2300,2300,2300,749
|
|
20240426,145500,572407695,2300,2300,2300,2300,3
|
|
20240426,145400,572400795,2300,2300,2300,2300,0
|
|
20240426,145300,572400795,2300,2300,2300,2300,0
|
|
20240426,145200,572400795,2300,2295,2300,2295,802
|
|
20240426,145100,570560195,2300,2295,2300,2295,543
|
|
20240426,145000,569313795,2300,2300,2300,2300,0
|
|
20240426,144900,569313795,2300,2300,2300,2300,5
|
|
20240426,144800,569302295,2300,2300,2300,2300,50
|
|
20240426,144700,569187295,2300,2300,2300,2300,339
|
|
20240426,144600,568407595,2300,2300,2300,2300,0
|
|
20240426,144500,568407595,2300,2300,2300,2300,0
|
|
20240426,144400,568407595,2300,2300,2300,2300,0
|
|
20240426,144300,568407595,2300,2300,2300,2300,0
|
|
20240426,144200,568407595,2300,2300,2300,2300,0
|
|
20240426,144100,568407595,2300,2300,2300,2300,1
|
|
20240426,144000,568405295,2295,2295,2295,2295,0
|
|
20240426,143900,568405295,2295,2295,2295,2295,400
|
|
20240426,143800,567487295,2300,2300,2300,2300,0
|
|
20240426,143700,567487295,2300,2300,2300,2300,0
|
|
20240426,143600,567487295,2300,2300,2300,2300,0
|
|
20240426,143500,567487295,2300,2300,2300,2300,0
|
|
20240426,143400,567487295,2300,2295,2300,2290,221
|
|
20240426,143300,566980675,2295,2300,2300,2295,2547
|
|
20240426,143200,561132575,2300,2300,2300,2300,0
|
|
20240426,143100,561132575,2300,2295,2300,2295,2502
|
|
20240426,143000,555390475,2300,2300,2300,2300,0
|
|
20240426,142900,555390475,2300,2300,2300,2300,6
|
|
20240426,142800,555376675,2300,2300,2300,2300,0
|
|
20240426,142700,555376675,2300,2300,2300,2300,1
|
|
20240426,142600,555374375,2295,2295,2295,2295,9
|
|
20240426,142500,555353720,2300,2300,2300,2300,1
|
|
20240426,142400,555351420,2295,2295,2300,2295,4
|
|
20240426,142300,555342235,2295,2295,2300,2295,205
|
|
20240426,142200,554871755,2300,2300,2300,2300,0
|
|
20240426,142100,554871755,2300,2295,2300,2295,51
|
|
20240426,142000,554754705,2295,2295,2295,2295,117
|
|
20240426,141900,554486190,2300,2295,2300,2295,92
|
|
20240426,141800,554275045,2295,2295,2295,2295,2
|
|
20240426,141700,554270455,2300,2295,2300,2295,13
|
|
20240426,141600,554240560,2300,2300,2300,2300,3
|
|
20240426,141500,554233660,2300,2300,2300,2300,0
|
|
20240426,141400,554233660,2300,2300,2300,2295,515
|
|
20240426,141300,553051660,2300,2300,2300,2300,0
|
|
20240426,141200,553051660,2300,2300,2300,2300,1
|
|
20240426,141100,553049360,2295,2295,2295,2295,0
|
|
20240426,141000,553049360,2295,2295,2295,2295,0
|
|
20240426,140900,553049360,2295,2295,2295,2295,0
|
|
20240426,140800,553049360,2295,2295,2295,2295,0
|
|
20240426,140700,553049360,2295,2295,2295,2295,2215
|
|
20240426,140600,547965935,2300,2300,2300,2300,1
|
|
20240426,140500,547963635,2295,2295,2295,2295,0
|
|
20240426,140400,547963635,2295,2295,2295,2295,0
|
|
20240426,140300,547963635,2295,2295,2295,2295,0
|
|
20240426,140200,547963635,2295,2295,2295,2295,100
|
|
20240426,140100,547734135,2300,2300,2300,2300,0
|
|
20240426,140000,547734135,2300,2300,2300,2300,0
|
|
20240426,135900,547734135,2300,2300,2300,2300,0
|
|
20240426,135800,547734135,2300,2300,2300,2300,0
|
|
20240426,135700,547734135,2300,2300,2300,2300,3
|
|
20240426,135600,547727235,2300,2300,2300,2300,49
|
|
20240426,135500,547614535,2300,2300,2300,2300,0
|
|
20240426,135400,547614535,2300,2300,2300,2300,1
|
|
20240426,135300,547612235,2295,2295,2295,2295,25
|
|
20240426,135200,547554860,2295,2295,2295,2295,25
|
|
20240426,135100,547497485,2295,2295,2295,2295,45
|
|
20240426,135000,547394210,2300,2300,2300,2300,0
|
|
20240426,134900,547394210,2300,2300,2300,2300,0
|
|
20240426,134800,547394210,2300,2300,2300,2300,0
|
|
20240426,134700,547394210,2300,2300,2300,2300,0
|
|
20240426,134600,547394210,2300,2300,2300,2300,0
|
|
20240426,134500,547394210,2300,2300,2300,2300,0
|
|
20240426,134400,547394210,2300,2300,2300,2300,0
|
|
20240426,134300,547394210,2300,2300,2300,2300,1
|
|
20240426,134200,547391910,2295,2295,2295,2295,4900
|
|
20240426,134100,536146410,2300,2300,2300,2300,39
|
|
20240426,134000,536056710,2300,2300,2300,2300,0
|
|
20240426,133900,536056710,2300,2300,2300,2300,1
|
|
20240426,133800,536054410,2300,2300,2300,2300,0
|
|
20240426,133700,536054410,2300,2300,2300,2300,0
|
|
20240426,133600,536054410,2300,2300,2300,2300,0
|
|
20240426,133500,536054410,2300,2300,2300,2300,0
|
|
20240426,133400,536054410,2300,2295,2300,2295,200
|
|
20240426,133300,535594960,2295,2295,2295,2295,0
|
|
20240426,133200,535594960,2295,2295,2295,2295,0
|
|
20240426,133100,535594960,2295,2295,2295,2295,0
|
|
20240426,133000,535594960,2295,2295,2295,2295,10
|
|
20240426,132900,535572010,2295,2290,2295,2290,8
|
|
20240426,132800,535553655,2295,2295,2295,2295,3
|
|
20240426,132700,535546770,2295,2295,2295,2295,5
|
|
20240426,132600,535535295,2290,2290,2290,2290,400
|
|
20240426,132500,534619295,2295,2295,2295,2295,50
|
|
20240426,132400,534504545,2295,2295,2295,2295,1
|
|
20240426,132300,534502250,2295,2295,2295,2295,2
|
|
20240426,132200,534497660,2290,2295,2295,2290,22
|
|
20240426,132100,534447270,2295,2290,2295,2290,1094
|
|
20240426,132000,531941540,2290,2295,2295,2290,5435
|
|
20240426,131900,519493215,2300,2300,2300,2300,0
|
|
20240426,131800,519493215,2300,2300,2300,2300,0
|
|
20240426,131700,519493215,2300,2295,2300,2290,22501
|
|
20240426,131600,467963290,2300,2300,2300,2300,0
|
|
20240426,131500,467963290,2300,2295,2300,2290,2012
|
|
20240426,131400,463348965,2295,2295,2295,2290,7506
|
|
20240426,131300,446150750,2300,2300,2300,2300,0
|
|
20240426,131200,446150750,2300,2300,2300,2300,0
|
|
20240426,131100,446150750,2300,2300,2300,2300,3
|
|
20240426,131000,446143850,2300,2300,2300,2300,10
|
|
20240426,130900,446120850,2300,2295,2300,2295,11
|
|
20240426,130800,446095600,2295,2295,2295,2295,30
|
|
20240426,130700,446026750,2300,2300,2300,2300,3
|
|
20240426,130600,446019850,2300,2300,2300,2300,6
|
|
20240426,130500,446006050,2300,2300,2300,2300,52
|
|
20240426,130400,445886450,2300,2300,2300,2300,0
|
|
20240426,130300,445886450,2300,2300,2300,2300,0
|
|
20240426,130200,445886450,2300,2300,2300,2300,120
|
|
20240426,130100,445610450,2300,2295,2300,2295,28
|
|
20240426,130000,445546175,2300,2300,2300,2300,3827
|
|
20240426,125900,436744075,2300,2300,2300,2300,0
|
|
20240426,125800,436744075,2300,2300,2300,2300,105
|
|
20240426,125700,436502575,2300,2300,2300,2300,226
|
|
20240426,125600,435982775,2300,2295,2300,2295,501
|
|
20240426,125500,434832975,2295,2295,2295,2290,2429
|
|
20240426,125400,429258425,2295,2295,2295,2295,3505
|
|
20240426,125300,421214450,2295,2295,2295,2295,1
|
|
20240426,125200,421212155,2295,2295,2295,2295,1327
|
|
20240426,125100,418166690,2300,2295,2300,2295,1781
|
|
20240426,125000,414078795,2300,2300,2300,2300,100
|
|
20240426,124900,413848795,2300,2300,2300,2295,3218
|
|
20240426,124800,406462395,2295,2295,2295,2295,0
|
|
20240426,124700,406462395,2295,2295,2295,2295,0
|
|
20240426,124600,406462395,2295,2295,2295,2295,500
|
|
20240426,124500,405314895,2300,2300,2300,2300,1
|
|
20240426,124400,405312595,2300,2300,2300,2300,0
|
|
20240426,124300,405312595,2300,2300,2300,2300,60
|
|
20240426,124200,405174595,2295,2295,2295,2295,1200
|
|
20240426,124100,402420595,2300,2295,2300,2295,250
|
|
20240426,124000,401845845,2295,2295,2295,2295,0
|
|
20240426,123900,401845845,2295,2295,2295,2295,1018
|
|
20240426,123800,399509535,2300,2300,2300,2300,0
|
|
20240426,123700,399509535,2300,2300,2300,2300,0
|
|
20240426,123600,399509535,2300,2300,2300,2300,4
|
|
20240426,123500,399500335,2300,2300,2300,2300,0
|
|
20240426,123400,399500335,2300,2300,2300,2300,0
|
|
20240426,123300,399500335,2300,2300,2300,2290,19
|
|
20240426,123200,399456795,2290,2290,2290,2290,0
|
|
20240426,123100,399456795,2290,2290,2290,2290,0
|
|
20240426,123000,399456795,2290,2295,2295,2290,3009
|
|
20240426,122900,392551185,2295,2295,2295,2295,100
|
|
20240426,122800,392321685,2295,2295,2295,2295,100
|
|
20240426,122700,392092185,2290,2290,2290,2290,2000
|
|
20240426,122600,387512185,2295,2295,2295,2295,84
|
|
20240426,122500,387319405,2295,2295,2295,2295,26
|
|
20240426,122400,387259735,2295,2295,2295,2295,1
|
|
20240426,122300,387257440,2295,2290,2295,2290,193
|
|
20240426,122200,386815255,2290,2290,2290,2290,3000
|
|
20240426,122100,379945255,2290,2290,2290,2290,0
|
|
20240426,122000,379945255,2290,2290,2290,2290,0
|
|
20240426,121900,379945255,2290,2290,2290,2290,0
|
|
20240426,121800,379945255,2290,2295,2295,2290,3789
|
|
20240426,121700,371268435,2295,2295,2295,2295,0
|
|
20240426,121600,371268435,2295,2295,2295,2295,0
|
|
20240426,121500,371268435,2295,2295,2295,2295,0
|
|
20240426,121400,371268435,2295,2295,2295,2295,0
|
|
20240426,121300,371268435,2295,2295,2295,2295,0
|
|
20240426,121200,371268435,2295,2295,2295,2295,1
|
|
20240426,121100,371266140,2295,2295,2295,2295,32
|
|
20240426,121000,371192700,2295,2295,2295,2295,0
|
|
20240426,120900,371192700,2295,2295,2295,2295,3
|
|
20240426,120800,371185815,2295,2295,2295,2295,1
|
|
20240426,120700,371183520,2295,2295,2295,2295,1
|
|
20240426,120600,371181225,2295,2295,2295,2295,50
|
|
20240426,120500,371066475,2295,2290,2295,2290,1117
|
|
20240426,120400,368508535,2290,2290,2290,2290,15
|
|
20240426,120300,368474185,2290,2290,2290,2290,0
|
|
20240426,120200,368474185,2290,2290,2295,2290,5
|
|
20240426,120100,368462730,2290,2290,2290,2290,17
|
|
20240426,120000,368423800,2290,2290,2290,2290,0
|
|
20240426,115900,368423800,2290,2290,2290,2290,25
|
|
20240426,115800,368366550,2285,2290,2290,2285,210
|
|
20240426,115700,367886650,2290,2290,2290,2290,72
|
|
20240426,115600,367721770,2290,2290,2290,2290,0
|
|
20240426,115500,367721770,2290,2290,2290,2290,0
|
|
20240426,115400,367721770,2290,2290,2290,2290,3000
|
|
20240426,115300,360851770,2290,2290,2290,2290,0
|
|
20240426,115200,360851770,2290,2290,2290,2290,0
|
|
20240426,115100,360851770,2290,2290,2290,2290,1392
|
|
20240426,115000,357664090,2290,2290,2290,2290,1974
|
|
20240426,114900,353143630,2290,2290,2290,2290,100
|
|
20240426,114800,352914630,2290,2290,2290,2290,0
|
|
20240426,114700,352914630,2290,2285,2290,2285,1207
|
|
20240426,114600,350156630,2290,2290,2290,2290,0
|
|
20240426,114500,350156630,2290,2290,2290,2290,50
|
|
20240426,114400,350042130,2285,2285,2285,2285,500
|
|
20240426,114300,348899630,2290,2290,2290,2290,0
|
|
20240426,114200,348899630,2290,2290,2290,2290,780
|
|
20240426,114100,347113430,2290,2290,2290,2290,0
|
|
20240426,114000,347113430,2290,2290,2290,2285,2115
|
|
20240426,113900,342279580,2290,2290,2290,2290,0
|
|
20240426,113800,342279580,2290,2295,2295,2290,224
|
|
20240426,113700,341766505,2290,2290,2290,2290,0
|
|
20240426,113600,341766505,2290,2290,2290,2290,100
|
|
20240426,113500,341537505,2285,2290,2290,2285,1107
|
|
20240426,113400,339007475,2290,2290,2290,2290,0
|
|
20240426,113300,339007475,2290,2290,2290,2290,0
|
|
20240426,113200,339007475,2290,2290,2290,2290,3000
|
|
20240426,113100,332137475,2285,2290,2290,2285,3584
|
|
20240426,113000,323939615,2295,2295,2295,2295,0
|
|
20240426,112900,323939615,2295,2295,2295,2295,0
|
|
20240426,112800,323939615,2295,2295,2295,2295,0
|
|
20240426,112700,323939615,2295,2295,2295,2295,292
|
|
20240426,112600,323269475,2295,2295,2295,2295,205
|
|
20240426,112500,322799000,2290,2290,2290,2290,210
|
|
20240426,112400,322318100,2295,2295,2295,2295,20
|
|
20240426,112300,322272200,2295,2295,2295,2295,116
|
|
20240426,112200,322005980,2285,2285,2285,2285,0
|
|
20240426,112100,322005980,2285,2285,2285,2285,0
|
|
20240426,112000,322005980,2285,2285,2285,2285,150
|
|
20240426,111900,321663230,2290,2290,2290,2290,250
|
|
20240426,111800,321090730,2290,2290,2290,2290,1
|
|
20240426,111700,321088440,2290,2290,2290,2290,0
|
|
20240426,111600,321088440,2290,2290,2290,2290,229
|
|
20240426,111500,320564030,2290,2290,2290,2290,2
|
|
20240426,111400,320559450,2290,2290,2290,2290,29
|
|
20240426,111300,320493040,2290,2290,2290,2290,160
|
|
20240426,111200,320126640,2290,2290,2290,2290,160
|
|
20240426,111100,319760240,2290,2290,2290,2290,191
|
|
20240426,111000,319322850,2295,2290,2295,2290,681
|
|
20240426,110900,317760000,2290,2290,2290,2290,1759
|
|
20240426,110800,313731890,2290,2290,2290,2285,508
|
|
20240426,110700,312570165,2290,2290,2290,2290,1
|
|
20240426,110600,312567875,2290,2290,2290,2290,93
|
|
20240426,110500,312354905,2290,2290,2290,2290,10
|
|
20240426,110400,312332005,2290,2290,2290,2290,50
|
|
20240426,110300,312217505,2290,2290,2290,2290,100
|
|
20240426,110200,311988505,2290,2290,2290,2290,100
|
|
20240426,110100,311759505,2290,2290,2290,2290,240
|
|
20240426,110000,311209905,2285,2285,2285,2285,0
|
|
20240426,105900,311209905,2285,2285,2285,2285,1
|
|
20240426,105800,311207620,2290,2290,2290,2290,16
|
|
20240426,105700,311170980,2290,2285,2290,2280,11622
|
|
20240426,105600,284642590,2285,2290,2290,2285,12115
|
|
20240426,105500,256922055,2295,2295,2295,2295,0
|
|
20240426,105400,256922055,2295,2295,2295,2295,0
|
|
20240426,105300,256922055,2295,2295,2295,2295,0
|
|
20240426,105200,256922055,2295,2295,2295,2295,0
|
|
20240426,105100,256922055,2295,2295,2295,2295,30
|
|
20240426,105000,256853205,2295,2295,2295,2295,395
|
|
20240426,104900,255946680,2295,2295,2295,2295,1
|
|
20240426,104800,255944385,2295,2295,2295,2295,0
|
|
20240426,104700,255944385,2295,2295,2295,2295,0
|
|
20240426,104600,255944385,2295,2295,2295,2295,0
|
|
20240426,104500,255944385,2295,2295,2295,2295,215
|
|
20240426,104400,255450960,2295,2295,2295,2295,0
|
|
20240426,104300,255450960,2295,2290,2295,2290,24
|
|
20240426,104200,255395975,2290,2290,2290,2290,0
|
|
20240426,104100,255395975,2290,2290,2290,2290,1575
|
|
20240426,104000,251789225,2295,2295,2295,2295,1
|
|
20240426,103900,251786930,2295,2295,2295,2295,0
|
|
20240426,103800,251786930,2295,2295,2295,2295,0
|
|
20240426,103700,251786930,2295,2295,2295,2295,350
|
|
20240426,103600,250983680,2295,2295,2295,2295,0
|
|
20240426,103500,250983680,2295,2295,2295,2295,2
|
|
20240426,103400,250979090,2295,2295,2295,2295,11
|
|
20240426,103300,250953845,2295,2295,2295,2295,0
|
|
20240426,103200,250953845,2295,2295,2295,2295,171
|
|
20240426,103100,250561400,2295,2295,2295,2295,957
|
|
20240426,103000,248365085,2290,2290,2290,2290,200
|
|
20240426,102900,247907085,2295,2295,2295,2295,1
|
|
20240426,102800,247904790,2285,2285,2285,2285,0
|
|
20240426,102700,247904790,2285,2285,2285,2285,0
|
|
20240426,102600,247904790,2285,2290,2290,2285,6435
|
|
20240426,102500,233182990,2290,2300,2300,2290,6222
|
|
20240426,102400,218932400,2300,2300,2300,2300,0
|
|
20240426,102300,218932400,2300,2300,2300,2300,0
|
|
20240426,102200,218932400,2300,2290,2300,2290,1299
|
|
20240426,102100,215955475,2290,2295,2295,2290,7901
|
|
20240426,102000,197822825,2300,2300,2300,2300,870
|
|
20240426,101900,195821825,2300,2300,2300,2300,28
|
|
20240426,101800,195757425,2300,2300,2300,2300,854
|
|
20240426,101700,193793225,2300,2300,2300,2300,435
|
|
20240426,101600,192792725,2300,2300,2300,2300,702
|
|
20240426,101500,191178125,2300,2300,2300,2300,40
|
|
20240426,101400,191086125,2295,2300,2300,2295,65
|
|
20240426,101300,190936925,2295,2295,2295,2295,0
|
|
20240426,101200,190936925,2295,2300,2300,2295,740
|
|
20240426,101100,189238290,2300,2300,2300,2300,44
|
|
20240426,101000,189137090,2300,2300,2300,2300,0
|
|
20240426,100900,189137090,2300,2300,2300,2300,0
|
|
20240426,100800,189137090,2300,2300,2300,2300,1564
|
|
20240426,100700,185539890,2300,2300,2300,2300,1955
|
|
20240426,100600,181043390,2300,2300,2300,2300,110
|
|
20240426,100500,180790390,2300,2300,2300,2300,0
|
|
20240426,100400,180790390,2300,2300,2300,2300,3636
|
|
20240426,100300,172427590,2300,2300,2300,2300,0
|
|
20240426,100200,172427590,2300,2305,2305,2300,201
|
|
20240426,100100,171965285,2300,2300,2300,2300,0
|
|
20240426,100000,171965285,2300,2300,2300,2300,2492
|
|
20240426,095900,166233685,2300,2300,2300,2300,9
|
|
20240426,095800,166212985,2305,2305,2305,2305,2
|
|
20240426,095700,166208375,2305,2305,2305,2305,3
|
|
20240426,095600,166201460,2300,2305,2305,2300,151
|
|
20240426,095500,165854155,2305,2305,2305,2305,2
|
|
20240426,095400,165849545,2300,2300,2300,2300,100
|
|
20240426,095300,165619545,2305,2305,2305,2305,5
|
|
20240426,095200,165608020,2300,2300,2300,2300,3793
|
|
20240426,095100,156884120,2300,2300,2300,2300,0
|
|
20240426,095000,156884120,2300,2300,2300,2300,63
|
|
20240426,094900,156739220,2305,2305,2305,2305,0
|
|
20240426,094800,156739220,2305,2305,2305,2305,200
|
|
20240426,094700,156278220,2300,2300,2300,2300,0
|
|
20240426,094600,156278220,2300,2295,2300,2295,2797
|
|
20240426,094500,149845125,2300,2295,2300,2295,80
|
|
20240426,094400,149661435,2300,2300,2300,2300,1
|
|
20240426,094300,149659135,2300,2300,2300,2300,5
|
|
20240426,094200,149647635,2295,2295,2295,2295,1170
|
|
20240426,094100,146962485,2295,2295,2295,2295,2029
|
|
20240426,094000,142305930,2295,2295,2295,2295,1401
|
|
20240426,093900,139090635,2295,2295,2295,2295,3000
|
|
20240426,093800,132205635,2300,2300,2300,2300,0
|
|
20240426,093700,132205635,2300,2300,2300,2300,4147
|
|
20240426,093600,122667535,2305,2305,2305,2305,0
|
|
20240426,093500,122667535,2305,2305,2305,2305,151
|
|
20240426,093400,122319480,2305,2305,2305,2305,515
|
|
20240426,093300,121132405,2305,2305,2305,2305,0
|
|
20240426,093200,121132405,2305,2305,2305,2305,7700
|
|
20240426,093100,103383905,2305,2310,2310,2305,130
|
|
20240426,093000,103084105,2310,2310,2310,2310,44
|
|
20240426,092900,102982465,2310,2310,2310,2310,0
|
|
20240426,092800,102982465,2310,2310,2310,2310,0
|
|
20240426,092700,102982465,2310,2310,2310,2310,11
|
|
20240426,092600,102957055,2305,2305,2305,2305,0
|
|
20240426,092500,102957055,2305,2305,2305,2305,0
|
|
20240426,092400,102957055,2305,2310,2310,2305,1460
|
|
20240426,092300,99586955,2305,2305,2305,2305,0
|
|
20240426,092200,99586955,2305,2305,2305,2305,44
|
|
20240426,092100,99485535,2305,2305,2305,2305,1000
|
|
20240426,092000,97180535,2305,2305,2305,2305,100
|
|
20240426,091900,96950035,2305,2310,2310,2305,41
|
|
20240426,091800,96855430,2310,2310,2310,2310,851
|
|
20240426,091700,94889620,2310,2310,2310,2310,740
|
|
20240426,091600,93180220,2310,2310,2310,2310,5200
|
|
20240426,091500,81168220,2310,2310,2310,2310,9451
|
|
20240426,091400,59336410,2310,2310,2310,2310,852
|
|
20240426,091300,57368290,2315,2315,2315,2315,9
|
|
20240426,091200,57347455,2315,2310,2315,2310,531
|
|
20240426,091100,56120840,2315,2310,2315,2310,801
|
|
20240426,091000,54269025,2310,2310,2310,2310,888
|
|
20240426,090900,52217745,2315,2320,2320,2315,756
|
|
20240426,090800,50467600,2315,2315,2320,2315,3239
|
|
20240426,090700,42969310,2315,2320,2320,2315,5201
|
|
20240426,090600,30927995,2320,2320,2320,2320,102
|
|
20240426,090500,30691355,2320,2315,2320,2310,1752
|
|
20240426,090400,26636060,2310,2315,2315,2310,252
|
|
20240426,090300,26052935,2315,2310,2315,2310,2
|
|
20240426,090200,26048310,2315,2315,2315,2315,400
|
|
20240426,090100,25122310,2315,2315,2315,2315,1618
|
|
20240426,090000,21376640,2310,2310,2315,2310,7514
|