619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,191600,388318045,3095,3095,3095,3095,4376
|
|
20240426,191500,388318045,3095,3095,3095,3095,0
|
|
20240426,191400,388318045,3095,3095,3095,3095,0
|
|
20240426,191300,388318045,3095,3095,3095,3095,0
|
|
20240426,191200,388318045,3095,3095,3095,3095,0
|
|
20240426,191100,388318045,3095,3095,3095,3095,0
|
|
20240426,191000,388318045,3095,3095,3095,3095,0
|
|
20240426,190900,388318045,3095,3095,3095,3095,0
|
|
20240426,190800,388318045,3095,3095,3095,3095,0
|
|
20240426,190700,388318045,3095,3095,3095,3095,0
|
|
20240426,190600,388318045,3095,3095,3095,3095,0
|
|
20240426,190500,388318045,3095,3095,3095,3095,0
|
|
20240426,190400,388318045,3095,3095,3095,3095,0
|
|
20240426,190300,388318045,3095,3095,3095,3095,0
|
|
20240426,190200,388318045,3095,3095,3095,3095,0
|
|
20240426,190100,388318045,3095,3095,3095,3095,0
|
|
20240426,190000,388318045,3095,3095,3095,3095,0
|
|
20240426,185900,388318045,3095,3095,3095,3095,0
|
|
20240426,185800,388318045,3095,3095,3095,3095,0
|
|
20240426,185700,388318045,3095,3095,3095,3095,0
|
|
20240426,185600,388318045,3095,3095,3095,3095,0
|
|
20240426,185500,388318045,3095,3095,3095,3095,0
|
|
20240426,185400,388318045,3095,3095,3095,3095,0
|
|
20240426,185300,388318045,3095,3095,3095,3095,0
|
|
20240426,185200,388318045,3095,3095,3095,3095,0
|
|
20240426,185100,388318045,3095,3095,3095,3095,0
|
|
20240426,185000,388318045,3095,3095,3095,3095,0
|
|
20240426,184900,388318045,3095,3095,3095,3095,0
|
|
20240426,184800,388318045,3095,3095,3095,3095,0
|
|
20240426,184700,388318045,3095,3095,3095,3095,0
|
|
20240426,184600,388318045,3095,3095,3095,3095,4376
|
|
20240426,184500,388318045,3095,3095,3095,3095,0
|
|
20240426,184400,388318045,3095,3095,3095,3095,0
|
|
20240426,184300,388318045,3095,3095,3095,3095,0
|
|
20240426,184200,388318045,3095,3095,3095,3095,0
|
|
20240426,184100,388318045,3095,3095,3095,3095,0
|
|
20240426,184000,388318045,3095,3095,3095,3095,0
|
|
20240426,183900,388318045,3095,3095,3095,3095,0
|
|
20240426,183800,388318045,3095,3095,3095,3095,0
|
|
20240426,183700,388318045,3095,3095,3095,3095,0
|
|
20240426,183600,388318045,3095,3095,3095,3095,0
|
|
20240426,183500,388318045,3095,3095,3095,3095,0
|
|
20240426,183400,388318045,3095,3095,3095,3095,0
|
|
20240426,183300,388318045,3095,3095,3095,3095,0
|
|
20240426,183200,388318045,3095,3095,3095,3095,0
|
|
20240426,183100,388318045,3095,3095,3095,3095,0
|
|
20240426,183000,388318045,3095,3095,3095,3095,0
|
|
20240426,182900,388318045,3095,3095,3095,3095,0
|
|
20240426,182800,388318045,3095,3095,3095,3095,0
|
|
20240426,182700,388318045,3095,3095,3095,3095,0
|
|
20240426,182600,388318045,3095,3095,3095,3095,0
|
|
20240426,182500,388318045,3095,3095,3095,3095,0
|
|
20240426,182400,388318045,3095,3095,3095,3095,0
|
|
20240426,182300,388318045,3095,3095,3095,3095,0
|
|
20240426,182200,388318045,3095,3095,3095,3095,0
|
|
20240426,182100,388318045,3095,3095,3095,3095,0
|
|
20240426,182000,388318045,3095,3095,3095,3095,0
|
|
20240426,181900,388318045,3095,3095,3095,3095,0
|
|
20240426,181800,388318045,3095,3095,3095,3095,0
|
|
20240426,181700,388318045,3095,3095,3095,3095,0
|
|
20240426,181600,388318045,3095,3095,3095,3095,4376
|
|
20240426,181500,388318045,3095,3095,3095,3095,0
|
|
20240426,181400,388318045,3095,3095,3095,3095,0
|
|
20240426,181300,388318045,3095,3095,3095,3095,0
|
|
20240426,181200,388318045,3095,3095,3095,3095,0
|
|
20240426,181100,388318045,3095,3095,3095,3095,0
|
|
20240426,181000,388318045,3095,3095,3095,3095,0
|
|
20240426,180900,388318045,3095,3095,3095,3095,0
|
|
20240426,180800,388318045,3095,3095,3095,3095,0
|
|
20240426,180700,388318045,3095,3095,3095,3095,0
|
|
20240426,180600,388318045,3095,3095,3095,3095,0
|
|
20240426,180500,388318045,3095,3095,3095,3095,0
|
|
20240426,180400,388318045,3095,3095,3095,3095,0
|
|
20240426,180300,388318045,3095,3095,3095,3095,0
|
|
20240426,180200,388318045,3095,3095,3095,3095,0
|
|
20240426,180100,388318045,3095,3095,3095,3095,0
|
|
20240426,180000,388318045,3095,3095,3095,3095,0
|
|
20240426,175900,388318045,3095,3095,3095,3095,0
|
|
20240426,175800,388318045,3095,3095,3095,3095,0
|
|
20240426,175700,388318045,3095,3095,3095,3095,0
|
|
20240426,175600,388318045,3095,3095,3095,3095,0
|
|
20240426,175500,388318045,3095,3095,3095,3095,0
|
|
20240426,175400,388318045,3095,3095,3095,3095,0
|
|
20240426,175300,388318045,3095,3095,3095,3095,0
|
|
20240426,175200,388318045,3095,3095,3095,3095,0
|
|
20240426,175100,388318045,3095,3095,3095,3095,0
|
|
20240426,175000,388318045,3095,3095,3095,3095,0
|
|
20240426,174900,388318045,3095,3095,3095,3095,0
|
|
20240426,174800,388318045,3095,3095,3095,3095,0
|
|
20240426,174700,388318045,3095,3095,3095,3095,0
|
|
20240426,174600,388318045,3095,3095,3095,3095,4376
|
|
20240426,174500,388318045,3095,3095,3095,3095,0
|
|
20240426,174400,388318045,3095,3095,3095,3095,0
|
|
20240426,174300,388318045,3095,3095,3095,3095,0
|
|
20240426,174200,388318045,3095,3095,3095,3095,0
|
|
20240426,174100,388318045,3095,3095,3095,3095,0
|
|
20240426,174000,388318045,3095,3095,3095,3095,0
|
|
20240426,173900,388318045,3095,3095,3095,3095,0
|
|
20240426,173800,388318045,3095,3095,3095,3095,0
|
|
20240426,173700,388318045,3095,3095,3095,3095,0
|
|
20240426,173600,388318045,3095,3095,3095,3095,0
|
|
20240426,173500,388318045,3095,3095,3095,3095,0
|
|
20240426,173400,388318045,3095,3095,3095,3095,0
|
|
20240426,173300,388318045,3095,3095,3095,3095,0
|
|
20240426,173200,388318045,3095,3095,3095,3095,0
|
|
20240426,173100,388318045,3095,3095,3095,3095,0
|
|
20240426,173000,388318045,3095,3095,3095,3095,0
|
|
20240426,172900,388318045,3095,3095,3095,3095,0
|
|
20240426,172800,388318045,3095,3095,3095,3095,0
|
|
20240426,172700,388318045,3095,3095,3095,3095,0
|
|
20240426,172600,388318045,3095,3095,3095,3095,0
|
|
20240426,172500,388318045,3095,3095,3095,3095,0
|
|
20240426,172400,388318045,3095,3095,3095,3095,0
|
|
20240426,172300,388318045,3095,3095,3095,3095,0
|
|
20240426,172200,388318045,3095,3095,3095,3095,0
|
|
20240426,172100,388318045,3095,3095,3095,3095,0
|
|
20240426,172000,388318045,3095,3095,3095,3095,0
|
|
20240426,171900,388318045,3095,3095,3095,3095,0
|
|
20240426,171800,388318045,3095,3095,3095,3095,0
|
|
20240426,171700,388318045,3095,3095,3095,3095,0
|
|
20240426,171600,388318045,3095,3095,3095,3095,4376
|
|
20240426,171500,388318045,3095,3095,3095,3095,0
|
|
20240426,171400,388318045,3095,3095,3095,3095,0
|
|
20240426,171300,388318045,3095,3095,3095,3095,0
|
|
20240426,171200,388318045,3095,3095,3095,3095,0
|
|
20240426,171100,388318045,3095,3095,3095,3095,0
|
|
20240426,171000,388318045,3095,3095,3095,3095,0
|
|
20240426,170900,388318045,3095,3095,3095,3095,0
|
|
20240426,170800,388318045,3095,3095,3095,3095,0
|
|
20240426,170700,388318045,3095,3095,3095,3095,0
|
|
20240426,170600,388318045,3095,3095,3095,3095,0
|
|
20240426,170500,388318045,3095,3095,3095,3095,0
|
|
20240426,170400,388318045,3095,3095,3095,3095,0
|
|
20240426,170300,388318045,3095,3095,3095,3095,0
|
|
20240426,170200,388318045,3095,3095,3095,3095,0
|
|
20240426,170100,388318045,3095,3095,3095,3095,0
|
|
20240426,170000,388318045,3095,3095,3095,3095,0
|
|
20240426,165900,388318045,3095,3095,3095,3095,0
|
|
20240426,165800,388318045,3095,3095,3095,3095,0
|
|
20240426,165700,388318045,3095,3095,3095,3095,0
|
|
20240426,165600,388318045,3095,3095,3095,3095,0
|
|
20240426,165500,388318045,3095,3095,3095,3095,0
|
|
20240426,165400,388318045,3095,3095,3095,3095,0
|
|
20240426,165300,388318045,3095,3095,3095,3095,0
|
|
20240426,165200,388318045,3095,3095,3095,3095,0
|
|
20240426,165100,388318045,3095,3095,3095,3095,0
|
|
20240426,165000,388318045,3095,3095,3095,3095,0
|
|
20240426,164900,388318045,3095,3095,3095,3095,0
|
|
20240426,164800,388318045,3095,3095,3095,3095,0
|
|
20240426,164700,388318045,3095,3095,3095,3095,0
|
|
20240426,164600,388318045,3095,3095,3095,3095,4376
|
|
20240426,164500,388318045,3095,3095,3095,3095,0
|
|
20240426,164400,388318045,3095,3095,3095,3095,0
|
|
20240426,164300,388318045,3095,3095,3095,3095,0
|
|
20240426,164200,388318045,3095,3095,3095,3095,0
|
|
20240426,164100,388318045,3095,3095,3095,3095,0
|
|
20240426,164000,388318045,3095,3095,3095,3095,0
|
|
20240426,163900,388318045,3095,3095,3095,3095,0
|
|
20240426,163800,388318045,3095,3095,3095,3095,0
|
|
20240426,163700,388318045,3095,3095,3095,3095,0
|
|
20240426,163600,388318045,3095,3095,3095,3095,0
|
|
20240426,163500,388318045,3095,3095,3095,3095,0
|
|
20240426,163400,388318045,3095,3095,3095,3095,0
|
|
20240426,163300,388318045,3095,3095,3095,3095,0
|
|
20240426,163200,388318045,3095,3095,3095,3095,0
|
|
20240426,163100,388318045,3095,3095,3095,3095,0
|
|
20240426,163000,388318045,3095,3095,3095,3095,0
|
|
20240426,162900,388318045,3095,3095,3095,3095,0
|
|
20240426,162800,388318045,3095,3095,3095,3095,0
|
|
20240426,162700,388318045,3095,3095,3095,3095,0
|
|
20240426,162600,388318045,3095,3095,3095,3095,0
|
|
20240426,162500,388318045,3095,3095,3095,3095,0
|
|
20240426,162400,388318045,3095,3095,3095,3095,0
|
|
20240426,162300,388318045,3095,3095,3095,3095,0
|
|
20240426,162200,388318045,3095,3095,3095,3095,0
|
|
20240426,162100,388318045,3095,3095,3095,3095,0
|
|
20240426,162000,388318045,3095,3095,3095,3095,0
|
|
20240426,161900,388318045,3095,3095,3095,3095,0
|
|
20240426,161800,388318045,3095,3095,3095,3095,0
|
|
20240426,161700,388318045,3095,3095,3095,3095,0
|
|
20240426,161600,388318045,3095,3095,3095,3095,4376
|
|
20240426,161500,388318045,3095,3095,3095,3095,0
|
|
20240426,161400,388318045,3095,3095,3095,3095,0
|
|
20240426,161300,388318045,3095,3095,3095,3095,0
|
|
20240426,161200,388318045,3095,3095,3095,3095,0
|
|
20240426,161100,388318045,3095,3095,3095,3095,0
|
|
20240426,161000,388318045,3095,3095,3095,3095,0
|
|
20240426,160900,388318045,3095,3095,3095,3095,0
|
|
20240426,160800,388318045,3095,3095,3095,3095,0
|
|
20240426,160700,388318045,3095,3095,3095,3095,0
|
|
20240426,160600,388318045,3095,3095,3095,3095,0
|
|
20240426,160500,388318045,3095,3095,3095,3095,0
|
|
20240426,160400,388318045,3095,3095,3095,3095,0
|
|
20240426,160300,388318045,3095,3095,3095,3095,0
|
|
20240426,160200,388318045,3095,3095,3095,3095,0
|
|
20240426,160100,388318045,3095,3095,3095,3095,0
|
|
20240426,160000,388318045,3095,3095,3095,3095,0
|
|
20240426,155900,388318045,3095,3095,3095,3095,0
|
|
20240426,155800,388318045,3095,3095,3095,3095,0
|
|
20240426,155700,388318045,3095,3095,3095,3095,0
|
|
20240426,155600,388318045,3095,3095,3095,3095,0
|
|
20240426,155500,388318045,3095,3095,3095,3095,0
|
|
20240426,155400,388318045,3095,3095,3095,3095,0
|
|
20240426,155300,388318045,3095,3095,3095,3095,0
|
|
20240426,155200,388318045,3095,3095,3095,3095,0
|
|
20240426,155100,388318045,3095,3095,3095,3095,0
|
|
20240426,155000,388318045,3095,3095,3095,3095,0
|
|
20240426,154900,388318045,3095,3095,3095,3095,0
|
|
20240426,154800,388318045,3095,3095,3095,3095,0
|
|
20240426,154700,388318045,3095,3095,3095,3095,0
|
|
20240426,154600,388318045,3095,3095,3095,3095,4376
|
|
20240426,154500,388318045,3095,3095,3095,3095,0
|
|
20240426,154400,388318045,3095,3095,3095,3095,0
|
|
20240426,154300,388318045,3095,3095,3095,3095,0
|
|
20240426,154200,388318045,3095,3095,3095,3095,0
|
|
20240426,154100,388318045,3095,3095,3095,3095,0
|
|
20240426,154000,388318045,3095,3095,3095,3095,0
|
|
20240426,153900,388318045,3095,3095,3095,3095,0
|
|
20240426,153800,388318045,3095,3095,3095,3095,0
|
|
20240426,153700,388318045,3095,3095,3095,3095,0
|
|
20240426,153600,388318045,3095,3095,3095,3095,0
|
|
20240426,153500,388318045,3095,3095,3095,3095,0
|
|
20240426,153400,388318045,3095,3095,3095,3095,0
|
|
20240426,153300,388318045,3095,3095,3095,3095,0
|
|
20240426,153200,388318045,3095,3095,3095,3095,0
|
|
20240426,153100,388318045,3095,3095,3095,3095,0
|
|
20240426,153000,388318045,3095,3095,3095,3095,4376
|
|
20240426,152900,374774325,3100,3100,3100,3100,0
|
|
20240426,152800,374774325,3100,3100,3100,3100,0
|
|
20240426,152700,374774325,3100,3100,3100,3100,0
|
|
20240426,152600,374774325,3100,3100,3100,3100,0
|
|
20240426,152500,374774325,3100,3100,3100,3100,0
|
|
20240426,152400,374774325,3100,3100,3100,3100,0
|
|
20240426,152300,374774325,3100,3100,3100,3100,0
|
|
20240426,152200,374774325,3100,3100,3100,3100,0
|
|
20240426,152100,374774325,3100,3100,3100,3100,0
|
|
20240426,152000,374774325,3100,3100,3100,3100,0
|
|
20240426,151900,374774325,3100,3100,3100,3100,1
|
|
20240426,151800,374771225,3105,3105,3105,3105,2
|
|
20240426,151700,374765015,3105,3100,3105,3100,2405
|
|
20240426,151600,367309465,3100,3105,3105,3100,212
|
|
20240426,151500,366651765,3105,3105,3105,3105,0
|
|
20240426,151400,366651765,3105,3105,3105,3105,8
|
|
20240426,151300,366626925,3105,3110,3110,3105,98
|
|
20240426,151200,366322605,3110,3110,3110,3110,0
|
|
20240426,151100,366322605,3110,3110,3110,3110,594
|
|
20240426,151000,364475265,3110,3110,3110,3110,0
|
|
20240426,150900,364475265,3110,3110,3110,3110,0
|
|
20240426,150800,364475265,3110,3110,3110,3110,0
|
|
20240426,150700,364475265,3110,3110,3110,3110,75
|
|
20240426,150600,364242015,3110,3105,3110,3105,93
|
|
20240426,150500,363953245,3110,3110,3110,3110,0
|
|
20240426,150400,363953245,3110,3105,3110,3105,93
|
|
20240426,150300,363664475,3105,3110,3110,3105,94
|
|
20240426,150200,363372595,3100,3100,3100,3100,304
|
|
20240426,150100,362430195,3110,3110,3110,3110,0
|
|
20240426,150000,362430195,3110,3100,3110,3100,969
|
|
20240426,145900,359426285,3110,3110,3110,3110,0
|
|
20240426,145800,359426285,3110,3110,3110,3110,1
|
|
20240426,145700,359423175,3105,3105,3105,3105,729
|
|
20240426,145600,357159630,3105,3105,3105,3105,57
|
|
20240426,145500,356982645,3105,3105,3105,3105,0
|
|
20240426,145400,356982645,3105,3100,3105,3100,54
|
|
20240426,145300,356815225,3105,3105,3105,3105,20
|
|
20240426,145200,356753125,3105,3105,3105,3105,20
|
|
20240426,145100,356691025,3105,3105,3105,3105,0
|
|
20240426,145000,356691025,3105,3105,3105,3105,20
|
|
20240426,144900,356628925,3105,3105,3105,3105,0
|
|
20240426,144800,356628925,3105,3100,3105,3095,341
|
|
20240426,144700,355571375,3115,3115,3115,3115,0
|
|
20240426,144600,355571375,3115,3115,3115,3115,0
|
|
20240426,144500,355571375,3115,3115,3115,3115,0
|
|
20240426,144400,355571375,3115,3110,3115,3110,13
|
|
20240426,144300,355530885,3115,3100,3115,3100,281
|
|
20240426,144200,354659310,3100,3100,3100,3100,30
|
|
20240426,144100,354566310,3100,3100,3100,3100,1
|
|
20240426,144000,354563210,3100,3095,3100,3095,267
|
|
20240426,143900,353736835,3095,3095,3095,3095,831
|
|
20240426,143800,351164890,3095,3100,3100,3095,619
|
|
20240426,143700,349248790,3100,3095,3100,3095,12
|
|
20240426,143600,349211640,3100,3100,3100,3100,1
|
|
20240426,143500,349208540,3095,3095,3095,3095,11
|
|
20240426,143400,349174495,3100,3100,3100,3100,0
|
|
20240426,143300,349174495,3100,3100,3100,3100,0
|
|
20240426,143200,349174495,3100,3100,3100,3100,1
|
|
20240426,143100,349171395,3095,3095,3095,3095,0
|
|
20240426,143000,349171395,3095,3100,3100,3095,51
|
|
20240426,142900,349013300,3100,3100,3100,3100,1
|
|
20240426,142800,349010200,3100,3100,3100,3100,0
|
|
20240426,142700,349010200,3100,3100,3100,3100,5
|
|
20240426,142600,348994700,3100,3100,3100,3100,0
|
|
20240426,142500,348994700,3100,3100,3105,3095,52
|
|
20240426,142400,348833605,3105,3105,3105,3105,11
|
|
20240426,142300,348799450,3110,3100,3110,3100,7
|
|
20240426,142200,348777725,3095,3095,3100,3085,8217
|
|
20240426,142100,323413605,3100,3100,3100,3100,5
|
|
20240426,142000,323398105,3095,3105,3105,3095,10980
|
|
20240426,141900,289384450,3110,3110,3110,3110,69
|
|
20240426,141800,289169860,3110,3110,3110,3110,220
|
|
20240426,141700,288485660,3115,3115,3115,3115,4
|
|
20240426,141600,288473200,3115,3115,3115,3115,0
|
|
20240426,141500,288473200,3115,3115,3115,3115,0
|
|
20240426,141400,288473200,3115,3115,3115,3115,0
|
|
20240426,141300,288473200,3115,3115,3115,3115,1
|
|
20240426,141200,288470085,3110,3110,3110,3110,297
|
|
20240426,141100,287546415,3115,3115,3115,3115,0
|
|
20240426,141000,287546415,3115,3115,3115,3115,0
|
|
20240426,140900,287546415,3115,3115,3115,3115,0
|
|
20240426,140800,287546415,3115,3115,3115,3115,10
|
|
20240426,140700,287515265,3110,3110,3110,3110,0
|
|
20240426,140600,287515265,3110,3115,3115,3110,81
|
|
20240426,140500,287263205,3115,3115,3115,3115,225
|
|
20240426,140400,286562330,3115,3115,3115,3105,12
|
|
20240426,140300,286525050,3110,3115,3115,3110,174
|
|
20240426,140200,285983585,3110,3110,3110,3110,0
|
|
20240426,140100,285983585,3110,3105,3110,3105,21
|
|
20240426,140000,285918350,3115,3110,3115,3110,4
|
|
20240426,135900,285905900,3110,3110,3110,3110,0
|
|
20240426,135800,285905900,3110,3110,3110,3110,2
|
|
20240426,135700,285899680,3100,3100,3100,3100,0
|
|
20240426,135600,285899680,3100,3105,3105,3100,2750
|
|
20240426,135500,277373425,3115,3115,3115,3115,0
|
|
20240426,135400,277373425,3115,3110,3115,3110,1550
|
|
20240426,135300,272547720,3110,3110,3110,3110,1
|
|
20240426,135200,272544610,3110,3110,3110,3110,2
|
|
20240426,135100,272538390,3110,3110,3110,3110,11
|
|
20240426,135000,272504180,3110,3110,3110,3110,0
|
|
20240426,134900,272504180,3110,3110,3110,3110,0
|
|
20240426,134800,272504180,3110,3110,3110,3110,0
|
|
20240426,134700,272504180,3110,3110,3110,3110,0
|
|
20240426,134600,272504180,3110,3110,3110,3110,0
|
|
20240426,134500,272504180,3110,3110,3110,3110,0
|
|
20240426,134400,272504180,3110,3110,3110,3110,0
|
|
20240426,134300,272504180,3110,3110,3110,3110,118
|
|
20240426,134200,272137200,3110,3110,3110,3110,0
|
|
20240426,134100,272137200,3110,3110,3110,3110,0
|
|
20240426,134000,272137200,3110,3110,3110,3110,3
|
|
20240426,133900,272127870,3105,3105,3105,3105,17
|
|
20240426,133800,272075085,3105,3105,3105,3105,0
|
|
20240426,133700,272075085,3105,3105,3105,3105,182
|
|
20240426,133600,271509975,3105,3105,3105,3105,1
|
|
20240426,133500,271506870,3105,3105,3105,3105,270
|
|
20240426,133400,270668520,3115,3115,3115,3115,0
|
|
20240426,133300,270668520,3115,3115,3115,3115,8
|
|
20240426,133200,270643600,3115,3110,3115,3110,181
|
|
20240426,133100,270080685,3115,3115,3115,3115,1
|
|
20240426,133000,270077570,3110,3105,3110,3105,1735
|
|
20240426,132900,264690375,3105,3105,3105,3105,10
|
|
20240426,132800,264659325,3105,3105,3105,3105,60
|
|
20240426,132700,264473025,3105,3105,3105,3105,0
|
|
20240426,132600,264473025,3105,3105,3105,3105,47
|
|
20240426,132500,264327090,3100,3100,3105,3100,15
|
|
20240426,132400,264280540,3105,3105,3105,3105,0
|
|
20240426,132300,264280540,3105,3105,3105,3105,0
|
|
20240426,132200,264280540,3105,3105,3105,3105,0
|
|
20240426,132100,264280540,3105,3105,3105,3105,2
|
|
20240426,132000,264274330,3105,3105,3105,3105,0
|
|
20240426,131900,264274330,3105,3105,3105,3105,0
|
|
20240426,131800,264274330,3105,3105,3105,3105,1
|
|
20240426,131700,264271225,3100,3100,3100,3100,100
|
|
20240426,131600,263961225,3105,3100,3105,3100,1184
|
|
20240426,131500,260290820,3105,3105,3105,3105,0
|
|
20240426,131400,260290820,3105,3105,3105,3105,0
|
|
20240426,131300,260290820,3105,3105,3105,3100,252
|
|
20240426,131200,259509360,3100,3100,3100,3100,70
|
|
20240426,131100,259292360,3100,3100,3100,3100,1
|
|
20240426,131000,259289260,3100,3100,3100,3100,0
|
|
20240426,130900,259289260,3100,3100,3100,3100,11
|
|
20240426,130800,259255160,3105,3105,3105,3105,0
|
|
20240426,130700,259255160,3105,3105,3105,3105,90
|
|
20240426,130600,258975710,3105,3105,3105,3105,0
|
|
20240426,130500,258975710,3105,3105,3105,3105,56
|
|
20240426,130400,258801830,3105,3105,3105,3105,0
|
|
20240426,130300,258801830,3105,3105,3105,3100,508
|
|
20240426,130200,257226990,3100,3100,3100,3100,0
|
|
20240426,130100,257226990,3100,3100,3100,3100,200
|
|
20240426,130000,256606990,3100,3100,3100,3095,329
|
|
20240426,125900,255587140,3105,3105,3105,3105,0
|
|
20240426,125800,255587140,3105,3105,3105,3105,1
|
|
20240426,125700,255584035,3105,3105,3105,3100,11
|
|
20240426,125600,255549885,3105,3105,3105,3105,9
|
|
20240426,125500,255521940,3105,3105,3105,3105,10
|
|
20240426,125400,255490890,3100,3105,3105,3100,41
|
|
20240426,125300,255363775,3100,3105,3105,3100,891
|
|
20240426,125200,252601425,3110,3105,3110,3095,6009
|
|
20240426,125100,233974050,3115,3115,3115,3115,0
|
|
20240426,125000,233974050,3115,3115,3115,3115,2
|
|
20240426,124900,233967820,3115,3115,3115,3115,0
|
|
20240426,124800,233967820,3115,3115,3115,3110,5
|
|
20240426,124700,233952260,3110,3110,3110,3110,10
|
|
20240426,124600,233921160,3110,3110,3110,3110,311
|
|
20240426,124500,232953950,3110,3110,3110,3110,0
|
|
20240426,124400,232953950,3110,3110,3115,3110,4
|
|
20240426,124300,232941505,3110,3110,3110,3110,283
|
|
20240426,124200,232061375,3110,3110,3110,3110,91
|
|
20240426,124100,231778365,3110,3110,3110,3110,0
|
|
20240426,124000,231778365,3110,3110,3110,3110,1
|
|
20240426,123900,231775255,3110,3110,3110,3110,0
|
|
20240426,123800,231775255,3110,3110,3110,3110,78
|
|
20240426,123700,231532675,3110,3110,3110,3110,0
|
|
20240426,123600,231532675,3110,3110,3110,3110,0
|
|
20240426,123500,231532675,3110,3115,3115,3110,1223
|
|
20240426,123400,227729070,3115,3115,3115,3115,0
|
|
20240426,123300,227729070,3115,3115,3115,3115,0
|
|
20240426,123200,227729070,3115,3115,3115,3115,0
|
|
20240426,123100,227729070,3115,3110,3115,3110,503
|
|
20240426,123000,226164725,3115,3115,3115,3115,1
|
|
20240426,122900,226161610,3110,3110,3110,3110,3
|
|
20240426,122800,226152280,3115,3115,3115,3115,1
|
|
20240426,122700,226149165,3115,3115,3115,3115,0
|
|
20240426,122600,226149165,3115,3115,3115,3115,15
|
|
20240426,122500,226102440,3115,3115,3115,3115,41
|
|
20240426,122400,225974725,3115,3115,3115,3115,0
|
|
20240426,122300,225974725,3115,3115,3115,3115,2
|
|
20240426,122200,225968495,3110,3110,3110,3110,0
|
|
20240426,122100,225968495,3110,3110,3110,3110,1368
|
|
20240426,122000,221714015,3110,3110,3110,3110,0
|
|
20240426,121900,221714015,3110,3110,3110,3110,0
|
|
20240426,121800,221714015,3110,3110,3110,3110,550
|
|
20240426,121700,220003515,3110,3110,3110,3100,36
|
|
20240426,121600,219891885,3100,3105,3105,3100,317
|
|
20240426,121500,218908680,3100,3105,3105,3100,348
|
|
20240426,121400,217829285,3110,3110,3110,3110,200
|
|
20240426,121300,217207285,3105,3110,3110,3105,8
|
|
20240426,121200,217182435,3105,3105,3105,3100,27
|
|
20240426,121100,217098650,3110,3110,3110,3110,1
|
|
20240426,121000,217095540,3110,3105,3110,3105,2
|
|
20240426,120900,217089325,3100,3100,3100,3100,0
|
|
20240426,120800,217089325,3100,3105,3105,3100,296
|
|
20240426,120700,216171715,3105,3105,3105,3105,373
|
|
20240426,120600,215013550,3110,3110,3110,3110,15
|
|
20240426,120500,214966900,3110,3110,3110,3110,1
|
|
20240426,120400,214963790,3110,3110,3110,3110,0
|
|
20240426,120300,214963790,3110,3110,3110,3110,1
|
|
20240426,120200,214960680,3110,3110,3110,3110,6
|
|
20240426,120100,214942020,3110,3110,3110,3110,1
|
|
20240426,120000,214938910,3110,3110,3110,3110,1
|
|
20240426,115900,214935800,3105,3105,3105,3105,1
|
|
20240426,115800,214932695,3100,3105,3105,3100,436
|
|
20240426,115700,213579480,3105,3110,3110,3105,1403
|
|
20240426,115600,209223100,3115,3110,3115,3110,1002
|
|
20240426,115500,206106875,3110,3110,3110,3110,0
|
|
20240426,115400,206106875,3110,3110,3110,3110,16
|
|
20240426,115300,206057115,3110,3115,3115,3110,4
|
|
20240426,115200,206044670,3105,3110,3110,3105,760
|
|
20240426,115100,203684820,3115,3115,3115,3115,0
|
|
20240426,115000,203684820,3115,3115,3115,3115,0
|
|
20240426,114900,203684820,3115,3115,3115,3115,0
|
|
20240426,114800,203684820,3115,3115,3115,3115,0
|
|
20240426,114700,203684820,3115,3115,3115,3115,1
|
|
20240426,114600,203681705,3110,3110,3110,3110,0
|
|
20240426,114500,203681705,3110,3110,3110,3110,905
|
|
20240426,114400,200867155,3115,3115,3115,3115,0
|
|
20240426,114300,200867155,3115,3115,3115,3115,30
|
|
20240426,114200,200773705,3115,3115,3115,3115,1
|
|
20240426,114100,200770590,3115,3110,3115,3110,711
|
|
20240426,114000,198559375,3110,3115,3115,3110,593
|
|
20240426,113900,196715135,3110,3110,3110,3110,0
|
|
20240426,113800,196715135,3110,3115,3115,3110,990
|
|
20240426,113700,193636070,3120,3120,3120,3120,1
|
|
20240426,113600,193632950,3115,3120,3120,3115,15
|
|
20240426,113500,193586220,3120,3120,3120,3120,0
|
|
20240426,113400,193586220,3120,3120,3120,3120,4
|
|
20240426,113300,193573740,3115,3115,3115,3115,0
|
|
20240426,113200,193573740,3115,3115,3115,3115,286
|
|
20240426,113100,192682850,3110,3110,3110,3110,0
|
|
20240426,113000,192682850,3110,3110,3110,3110,0
|
|
20240426,112900,192682850,3110,3120,3120,3110,550
|
|
20240426,112800,190969560,3120,3120,3120,3120,88
|
|
20240426,112700,190695000,3120,3125,3125,3120,3
|
|
20240426,112600,190685635,3120,3120,3120,3120,0
|
|
20240426,112500,190685635,3120,3120,3120,3120,0
|
|
20240426,112400,190685635,3120,3125,3125,3120,26
|
|
20240426,112300,190604510,3120,3120,3120,3120,33
|
|
20240426,112200,190501550,3120,3120,3120,3120,85
|
|
20240426,112100,190236350,3125,3125,3125,3125,208
|
|
20240426,112000,189586350,3125,3125,3125,3125,0
|
|
20240426,111900,189586350,3125,3125,3125,3125,0
|
|
20240426,111800,189586350,3125,3125,3125,3125,0
|
|
20240426,111700,189586350,3125,3120,3125,3120,61
|
|
20240426,111600,189396025,3125,3120,3125,3120,402
|
|
20240426,111500,188141780,3120,3120,3120,3120,0
|
|
20240426,111400,188141780,3120,3120,3120,3120,0
|
|
20240426,111300,188141780,3120,3120,3120,3120,100
|
|
20240426,111200,187829780,3120,3115,3120,3115,146
|
|
20240426,111100,187374980,3115,3115,3115,3115,214
|
|
20240426,111000,186708370,3115,3115,3115,3115,983
|
|
20240426,110900,183646325,3120,3120,3120,3120,4
|
|
20240426,110800,183633845,3120,3120,3120,3120,0
|
|
20240426,110700,183633845,3120,3120,3120,3120,0
|
|
20240426,110600,183633845,3120,3120,3120,3120,2
|
|
20240426,110500,183627605,3115,3115,3115,3115,7
|
|
20240426,110400,183605800,3105,3115,3115,3105,350
|
|
20240426,110300,182519040,3120,3120,3120,3120,1
|
|
20240426,110200,182515920,3115,3110,3115,3110,5411
|
|
20240426,110100,165684685,3110,3115,3115,3110,54
|
|
20240426,110000,165516665,3110,3110,3110,3110,0
|
|
20240426,105900,165516665,3110,3110,3110,3110,216
|
|
20240426,105800,164844905,3115,3115,3115,3115,352
|
|
20240426,105700,163748425,3115,3115,3115,3115,0
|
|
20240426,105600,163748425,3115,3115,3115,3115,33
|
|
20240426,105500,163645630,3115,3115,3115,3110,102
|
|
20240426,105400,163328400,3115,3110,3115,3110,1061
|
|
20240426,105300,160028685,3110,3110,3110,3110,4
|
|
20240426,105200,160016245,3110,3115,3115,3110,62
|
|
20240426,105100,159823170,3115,3110,3115,3110,2521
|
|
20240426,105000,151971860,3115,3115,3115,3115,0
|
|
20240426,104900,151971860,3115,3115,3115,3115,538
|
|
20240426,104800,150295990,3120,3120,3120,3115,525
|
|
20240426,104700,148659990,3115,3120,3120,3115,388
|
|
20240426,104600,147450225,3120,3120,3120,3120,140
|
|
20240426,104500,147013425,3125,3125,3125,3125,0
|
|
20240426,104400,147013425,3125,3120,3125,3120,92
|
|
20240426,104300,146726380,3115,3115,3115,3115,310
|
|
20240426,104200,145760730,3120,3125,3125,3120,44
|
|
20240426,104100,145623440,3125,3120,3125,3120,2
|
|
20240426,104000,145617195,3125,3125,3125,3125,0
|
|
20240426,103900,145617195,3125,3125,3125,3120,215
|
|
20240426,103800,144946385,3125,3125,3125,3125,2
|
|
20240426,103700,144940135,3130,3130,3130,3130,0
|
|
20240426,103600,144940135,3130,3130,3130,3130,0
|
|
20240426,103500,144940135,3130,3130,3130,3130,0
|
|
20240426,103400,144940135,3130,3130,3130,3130,0
|
|
20240426,103300,144940135,3130,3120,3130,3120,1460
|
|
20240426,103200,140384920,3120,3120,3120,3120,110
|
|
20240426,103100,140041720,3120,3120,3120,3120,290
|
|
20240426,103000,139136920,3125,3120,3125,3120,1004
|
|
20240426,102900,136004430,3120,3125,3125,3120,151
|
|
20240426,102800,135533055,3130,3120,3130,3120,1154
|
|
20240426,102700,131931550,3120,3120,3120,3120,0
|
|
20240426,102600,131931550,3120,3120,3120,3120,10
|
|
20240426,102500,131900350,3120,3110,3120,3110,606
|
|
20240426,102400,130014505,3115,3125,3125,3110,5327
|
|
20240426,102300,113433245,3130,3130,3130,3130,0
|
|
20240426,102200,113433245,3130,3130,3130,3130,4
|
|
20240426,102100,113420725,3125,3125,3125,3125,100
|
|
20240426,102000,113108225,3130,3125,3130,3125,356
|
|
20240426,101900,111995715,3130,3130,3130,3130,0
|
|
20240426,101800,111995715,3130,3130,3130,3130,0
|
|
20240426,101700,111995715,3130,3130,3130,3130,0
|
|
20240426,101600,111995715,3130,3125,3130,3125,349
|
|
20240426,101500,110905070,3125,3125,3125,3125,542
|
|
20240426,101400,109211320,3125,3130,3130,3125,523
|
|
20240426,101300,107576940,3120,3125,3125,3115,4314
|
|
20240426,101200,94117770,3130,3135,3140,3125,1154
|
|
20240426,101100,90508815,3130,3135,3140,3130,520
|
|
20240426,101000,88881110,3135,3140,3140,3135,427
|
|
20240426,100900,87542410,3135,3135,3135,3135,50
|
|
20240426,100800,87385660,3135,3135,3135,3135,0
|
|
20240426,100700,87385660,3135,3135,3135,3135,0
|
|
20240426,100600,87385660,3135,3135,3135,3135,71
|
|
20240426,100500,87163075,3135,3135,3135,3135,445
|
|
20240426,100400,85768000,3135,3135,3140,3135,5
|
|
20240426,100300,85752315,3140,3135,3140,3135,50
|
|
20240426,100200,85595560,3140,3140,3140,3140,27
|
|
20240426,100100,85510780,3150,3140,3150,3135,491
|
|
20240426,100000,83968460,3145,3140,3150,3135,246
|
|
20240426,095900,83197045,3145,3145,3145,3145,98
|
|
20240426,095800,82888835,3150,3150,3150,3150,1
|
|
20240426,095700,82885685,3150,3150,3150,3150,160
|
|
20240426,095600,82381685,3150,3150,3150,3150,1
|
|
20240426,095500,82378535,3145,3145,3145,3145,39
|
|
20240426,095400,82255880,3150,3145,3150,3145,192
|
|
20240426,095300,81652030,3150,3150,3150,3150,219
|
|
20240426,095200,80962180,3150,3150,3150,3150,0
|
|
20240426,095100,80962180,3150,3150,3150,3150,0
|
|
20240426,095000,80962180,3150,3145,3150,3145,51
|
|
20240426,094900,80801540,3140,3155,3155,3140,34
|
|
20240426,094800,80694525,3150,3145,3150,3140,1299
|
|
20240426,094700,76610365,3140,3140,3140,3140,111
|
|
20240426,094600,76261825,3145,3145,3145,3145,19
|
|
20240426,094500,76202070,3145,3145,3145,3145,0
|
|
20240426,094400,76202070,3145,3145,3145,3145,0
|
|
20240426,094300,76202070,3145,3145,3145,3145,0
|
|
20240426,094200,76202070,3145,3145,3145,3145,0
|
|
20240426,094100,76202070,3145,3140,3150,3140,1370
|
|
20240426,094000,71893435,3140,3140,3145,3130,214
|
|
20240426,093900,71222970,3140,3140,3140,3140,0
|
|
20240426,093800,71222970,3140,3140,3145,3130,1051
|
|
20240426,093700,67928065,3135,3140,3140,3135,172
|
|
20240426,093600,67388565,3140,3140,3145,3140,87
|
|
20240426,093500,67115380,3140,3140,3140,3140,0
|
|
20240426,093400,67115380,3140,3140,3145,3135,828
|
|
20240426,093300,64518030,3140,3140,3145,3140,31
|
|
20240426,093200,64420685,3140,3135,3140,3130,352
|
|
20240426,093100,63316275,3140,3135,3140,3135,112
|
|
20240426,093000,62965145,3140,3140,3140,3140,156
|
|
20240426,092900,62475305,3140,3145,3145,3140,882
|
|
20240426,092800,59705320,3150,3135,3150,3135,163
|
|
20240426,092700,59193260,3135,3130,3135,3130,373
|
|
20240426,092600,58025270,3130,3130,3130,3130,0
|
|
20240426,092500,58025270,3130,3130,3130,3130,102
|
|
20240426,092400,57706010,3140,3135,3140,3125,278
|
|
20240426,092300,56837230,3145,3120,3145,3120,973
|
|
20240426,092200,53797135,3120,3115,3120,3115,830
|
|
20240426,092100,51211670,3115,3115,3115,3115,0
|
|
20240426,092000,51211670,3115,3115,3115,3115,899
|
|
20240426,091900,48411285,3115,3125,3130,3115,1602
|
|
20240426,091800,43419245,3120,3130,3130,3120,101
|
|
20240426,091700,43103645,3130,3125,3130,3120,331
|
|
20240426,091600,42070375,3130,3130,3130,3130,20
|
|
20240426,091500,42007775,3130,3130,3130,3130,3
|
|
20240426,091400,41998385,3125,3125,3125,3125,1
|
|
20240426,091300,41995260,3130,3135,3135,3130,367
|
|
20240426,091200,40844880,3140,3140,3140,3140,15
|
|
20240426,091100,40797780,3135,3135,3135,3135,803
|
|
20240426,091000,38280375,3135,3140,3140,3125,3007
|
|
20240426,090900,28880490,3145,3140,3145,3140,341
|
|
20240426,090800,27808525,3140,3135,3140,3135,269
|
|
20240426,090700,26965030,3135,3145,3145,3135,858
|
|
20240426,090600,24270655,3150,3150,3155,3150,625
|
|
20240426,090500,22301805,3155,3160,3160,3155,207
|
|
20240426,090400,21648320,3165,3150,3170,3150,3052
|
|
20240426,090300,12018595,3150,3150,3150,3150,1
|
|
20240426,090200,12015445,3150,3150,3150,3150,21
|
|
20240426,090100,11949295,3150,3140,3150,3135,213
|
|
20240426,090000,11280445,3140,3135,3140,3120,3599
|