632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,192900,1471923095,2750,2750,2750,2750,14047
|
|
20240426,192800,1471923095,2750,2750,2750,2750,0
|
|
20240426,192700,1471923095,2750,2750,2750,2750,0
|
|
20240426,192600,1471923095,2750,2750,2750,2750,0
|
|
20240426,192500,1471923095,2750,2750,2750,2750,0
|
|
20240426,192400,1471923095,2750,2750,2750,2750,0
|
|
20240426,192300,1471923095,2750,2750,2750,2750,0
|
|
20240426,192200,1471923095,2750,2750,2750,2750,0
|
|
20240426,192100,1471923095,2750,2750,2750,2750,0
|
|
20240426,192000,1471923095,2750,2750,2750,2750,0
|
|
20240426,191900,1471923095,2750,2750,2750,2750,0
|
|
20240426,191800,1471923095,2750,2750,2750,2750,0
|
|
20240426,191700,1471923095,2750,2750,2750,2750,0
|
|
20240426,191600,1471923095,2750,2750,2750,2750,0
|
|
20240426,191500,1471923095,2750,2750,2750,2750,0
|
|
20240426,191400,1471923095,2750,2750,2750,2750,0
|
|
20240426,191300,1471923095,2750,2750,2750,2750,0
|
|
20240426,191200,1471923095,2750,2750,2750,2750,0
|
|
20240426,191100,1471923095,2750,2750,2750,2750,0
|
|
20240426,191000,1471923095,2750,2750,2750,2750,0
|
|
20240426,190900,1471923095,2750,2750,2750,2750,0
|
|
20240426,190800,1471923095,2750,2750,2750,2750,0
|
|
20240426,190700,1471923095,2750,2750,2750,2750,0
|
|
20240426,190600,1471923095,2750,2750,2750,2750,0
|
|
20240426,190500,1471923095,2750,2750,2750,2750,0
|
|
20240426,190400,1471923095,2750,2750,2750,2750,0
|
|
20240426,190300,1471923095,2750,2750,2750,2750,0
|
|
20240426,190200,1471923095,2750,2750,2750,2750,0
|
|
20240426,190100,1471923095,2750,2750,2750,2750,0
|
|
20240426,190000,1471923095,2750,2750,2750,2750,0
|
|
20240426,185900,1471923095,2750,2750,2750,2750,14047
|
|
20240426,185800,1471923095,2750,2750,2750,2750,0
|
|
20240426,185700,1471923095,2750,2750,2750,2750,0
|
|
20240426,185600,1471923095,2750,2750,2750,2750,0
|
|
20240426,185500,1471923095,2750,2750,2750,2750,0
|
|
20240426,185400,1471923095,2750,2750,2750,2750,0
|
|
20240426,185300,1471923095,2750,2750,2750,2750,0
|
|
20240426,185200,1471923095,2750,2750,2750,2750,0
|
|
20240426,185100,1471923095,2750,2750,2750,2750,0
|
|
20240426,185000,1471923095,2750,2750,2750,2750,0
|
|
20240426,184900,1471923095,2750,2750,2750,2750,0
|
|
20240426,184800,1471923095,2750,2750,2750,2750,0
|
|
20240426,184700,1471923095,2750,2750,2750,2750,0
|
|
20240426,184600,1471923095,2750,2750,2750,2750,0
|
|
20240426,184500,1471923095,2750,2750,2750,2750,0
|
|
20240426,184400,1471923095,2750,2750,2750,2750,0
|
|
20240426,184300,1471923095,2750,2750,2750,2750,0
|
|
20240426,184200,1471923095,2750,2750,2750,2750,0
|
|
20240426,184100,1471923095,2750,2750,2750,2750,0
|
|
20240426,184000,1471923095,2750,2750,2750,2750,0
|
|
20240426,183900,1471923095,2750,2750,2750,2750,0
|
|
20240426,183800,1471923095,2750,2750,2750,2750,0
|
|
20240426,183700,1471923095,2750,2750,2750,2750,0
|
|
20240426,183600,1471923095,2750,2750,2750,2750,0
|
|
20240426,183500,1471923095,2750,2750,2750,2750,0
|
|
20240426,183400,1471923095,2750,2750,2750,2750,0
|
|
20240426,183300,1471923095,2750,2750,2750,2750,0
|
|
20240426,183200,1471923095,2750,2750,2750,2750,0
|
|
20240426,183100,1471923095,2750,2750,2750,2750,0
|
|
20240426,183000,1471923095,2750,2750,2750,2750,0
|
|
20240426,182900,1471923095,2750,2750,2750,2750,14047
|
|
20240426,182800,1471923095,2750,2750,2750,2750,0
|
|
20240426,182700,1471923095,2750,2750,2750,2750,0
|
|
20240426,182600,1471923095,2750,2750,2750,2750,0
|
|
20240426,182500,1471923095,2750,2750,2750,2750,0
|
|
20240426,182400,1471923095,2750,2750,2750,2750,0
|
|
20240426,182300,1471923095,2750,2750,2750,2750,0
|
|
20240426,182200,1471923095,2750,2750,2750,2750,0
|
|
20240426,182100,1471923095,2750,2750,2750,2750,0
|
|
20240426,182000,1471923095,2750,2750,2750,2750,0
|
|
20240426,181900,1471923095,2750,2750,2750,2750,0
|
|
20240426,181800,1471923095,2750,2750,2750,2750,0
|
|
20240426,181700,1471923095,2750,2750,2750,2750,0
|
|
20240426,181600,1471923095,2750,2750,2750,2750,0
|
|
20240426,181500,1471923095,2750,2750,2750,2750,0
|
|
20240426,181400,1471923095,2750,2750,2750,2750,0
|
|
20240426,181300,1471923095,2750,2750,2750,2750,0
|
|
20240426,181200,1471923095,2750,2750,2750,2750,0
|
|
20240426,181100,1471923095,2750,2750,2750,2750,0
|
|
20240426,181000,1471923095,2750,2750,2750,2750,0
|
|
20240426,180900,1471923095,2750,2750,2750,2750,0
|
|
20240426,180800,1471923095,2750,2750,2750,2750,0
|
|
20240426,180700,1471923095,2750,2750,2750,2750,0
|
|
20240426,180600,1471923095,2750,2750,2750,2750,0
|
|
20240426,180500,1471923095,2750,2750,2750,2750,0
|
|
20240426,180400,1471923095,2750,2750,2750,2750,0
|
|
20240426,180300,1471923095,2750,2750,2750,2750,0
|
|
20240426,180200,1471923095,2750,2750,2750,2750,0
|
|
20240426,180100,1471923095,2750,2750,2750,2750,0
|
|
20240426,180000,1471923095,2750,2750,2750,2750,0
|
|
20240426,175900,1471923095,2750,2750,2750,2750,14047
|
|
20240426,175800,1471923095,2750,2750,2750,2750,0
|
|
20240426,175700,1471923095,2750,2750,2750,2750,0
|
|
20240426,175600,1471923095,2750,2750,2750,2750,0
|
|
20240426,175500,1471923095,2750,2750,2750,2750,0
|
|
20240426,175400,1471923095,2750,2750,2750,2750,0
|
|
20240426,175300,1471923095,2750,2750,2750,2750,0
|
|
20240426,175200,1471923095,2750,2750,2750,2750,0
|
|
20240426,175100,1471923095,2750,2750,2750,2750,0
|
|
20240426,175000,1471923095,2750,2750,2750,2750,0
|
|
20240426,174900,1471923095,2750,2750,2750,2750,0
|
|
20240426,174800,1471923095,2750,2750,2750,2750,0
|
|
20240426,174700,1471923095,2750,2750,2750,2750,0
|
|
20240426,174600,1471923095,2750,2750,2750,2750,0
|
|
20240426,174500,1471923095,2750,2750,2750,2750,0
|
|
20240426,174400,1471923095,2750,2750,2750,2750,0
|
|
20240426,174300,1471923095,2750,2750,2750,2750,0
|
|
20240426,174200,1471923095,2750,2750,2750,2750,0
|
|
20240426,174100,1471923095,2750,2750,2750,2750,0
|
|
20240426,174000,1471923095,2750,2750,2750,2750,0
|
|
20240426,173900,1471923095,2750,2750,2750,2750,0
|
|
20240426,173800,1471923095,2750,2750,2750,2750,0
|
|
20240426,173700,1471923095,2750,2750,2750,2750,0
|
|
20240426,173600,1471923095,2750,2750,2750,2750,0
|
|
20240426,173500,1471923095,2750,2750,2750,2750,0
|
|
20240426,173400,1471923095,2750,2750,2750,2750,0
|
|
20240426,173300,1471923095,2750,2750,2750,2750,0
|
|
20240426,173200,1471923095,2750,2750,2750,2750,0
|
|
20240426,173100,1471923095,2750,2750,2750,2750,0
|
|
20240426,173000,1471923095,2750,2750,2750,2750,0
|
|
20240426,172900,1471923095,2750,2750,2750,2750,14047
|
|
20240426,172800,1471923095,2750,2750,2750,2750,0
|
|
20240426,172700,1471923095,2750,2750,2750,2750,0
|
|
20240426,172600,1471923095,2750,2750,2750,2750,0
|
|
20240426,172500,1471923095,2750,2750,2750,2750,0
|
|
20240426,172400,1471923095,2750,2750,2750,2750,0
|
|
20240426,172300,1471923095,2750,2750,2750,2750,0
|
|
20240426,172200,1471923095,2750,2750,2750,2750,0
|
|
20240426,172100,1471923095,2750,2750,2750,2750,0
|
|
20240426,172000,1471923095,2750,2750,2750,2750,0
|
|
20240426,171900,1471923095,2750,2750,2750,2750,0
|
|
20240426,171800,1471923095,2750,2750,2750,2750,0
|
|
20240426,171700,1471923095,2750,2750,2750,2750,0
|
|
20240426,171600,1471923095,2750,2750,2750,2750,0
|
|
20240426,171500,1471923095,2750,2750,2750,2750,0
|
|
20240426,171400,1471923095,2750,2750,2750,2750,0
|
|
20240426,171300,1471923095,2750,2750,2750,2750,0
|
|
20240426,171200,1471923095,2750,2750,2750,2750,0
|
|
20240426,171100,1471923095,2750,2750,2750,2750,0
|
|
20240426,171000,1471923095,2750,2750,2750,2750,0
|
|
20240426,170900,1471923095,2750,2750,2750,2750,0
|
|
20240426,170800,1471923095,2750,2750,2750,2750,0
|
|
20240426,170700,1471923095,2750,2750,2750,2750,0
|
|
20240426,170600,1471923095,2750,2750,2750,2750,0
|
|
20240426,170500,1471923095,2750,2750,2750,2750,0
|
|
20240426,170400,1471923095,2750,2750,2750,2750,0
|
|
20240426,170300,1471923095,2750,2750,2750,2750,0
|
|
20240426,170200,1471923095,2750,2750,2750,2750,0
|
|
20240426,170100,1471923095,2750,2750,2750,2750,0
|
|
20240426,170000,1471923095,2750,2750,2750,2750,0
|
|
20240426,165900,1471923095,2750,2750,2750,2750,14047
|
|
20240426,165800,1471923095,2750,2750,2750,2750,0
|
|
20240426,165700,1471923095,2750,2750,2750,2750,0
|
|
20240426,165600,1471923095,2750,2750,2750,2750,0
|
|
20240426,165500,1471923095,2750,2750,2750,2750,0
|
|
20240426,165400,1471923095,2750,2750,2750,2750,0
|
|
20240426,165300,1471923095,2750,2750,2750,2750,0
|
|
20240426,165200,1471923095,2750,2750,2750,2750,0
|
|
20240426,165100,1471923095,2750,2750,2750,2750,0
|
|
20240426,165000,1471923095,2750,2750,2750,2750,0
|
|
20240426,164900,1471923095,2750,2750,2750,2750,0
|
|
20240426,164800,1471923095,2750,2750,2750,2750,0
|
|
20240426,164700,1471923095,2750,2750,2750,2750,0
|
|
20240426,164600,1471923095,2750,2750,2750,2750,0
|
|
20240426,164500,1471923095,2750,2750,2750,2750,0
|
|
20240426,164400,1471923095,2750,2750,2750,2750,0
|
|
20240426,164300,1471923095,2750,2750,2750,2750,0
|
|
20240426,164200,1471923095,2750,2750,2750,2750,0
|
|
20240426,164100,1471923095,2750,2750,2750,2750,0
|
|
20240426,164000,1471923095,2750,2750,2750,2750,0
|
|
20240426,163900,1471923095,2750,2750,2750,2750,0
|
|
20240426,163800,1471923095,2750,2750,2750,2750,0
|
|
20240426,163700,1471923095,2750,2750,2750,2750,0
|
|
20240426,163600,1471923095,2750,2750,2750,2750,0
|
|
20240426,163500,1471923095,2750,2750,2750,2750,0
|
|
20240426,163400,1471923095,2750,2750,2750,2750,0
|
|
20240426,163300,1471923095,2750,2750,2750,2750,0
|
|
20240426,163200,1471923095,2750,2750,2750,2750,0
|
|
20240426,163100,1471923095,2750,2750,2750,2750,0
|
|
20240426,163000,1471923095,2750,2750,2750,2750,0
|
|
20240426,162900,1471923095,2750,2750,2750,2750,14047
|
|
20240426,162800,1471923095,2750,2750,2750,2750,0
|
|
20240426,162700,1471923095,2750,2750,2750,2750,0
|
|
20240426,162600,1471923095,2750,2750,2750,2750,0
|
|
20240426,162500,1471923095,2750,2750,2750,2750,0
|
|
20240426,162400,1471923095,2750,2750,2750,2750,0
|
|
20240426,162300,1471923095,2750,2750,2750,2750,0
|
|
20240426,162200,1471923095,2750,2750,2750,2750,0
|
|
20240426,162100,1471923095,2750,2750,2750,2750,0
|
|
20240426,162000,1471923095,2750,2750,2750,2750,0
|
|
20240426,161900,1471923095,2750,2750,2750,2750,0
|
|
20240426,161800,1471923095,2750,2750,2750,2750,0
|
|
20240426,161700,1471923095,2750,2750,2750,2750,0
|
|
20240426,161600,1471923095,2750,2750,2750,2750,0
|
|
20240426,161500,1471923095,2750,2750,2750,2750,0
|
|
20240426,161400,1471923095,2750,2750,2750,2750,0
|
|
20240426,161300,1471923095,2750,2750,2750,2750,0
|
|
20240426,161200,1471923095,2750,2750,2750,2750,0
|
|
20240426,161100,1471923095,2750,2750,2750,2750,0
|
|
20240426,161000,1471923095,2750,2750,2750,2750,0
|
|
20240426,160900,1471923095,2750,2750,2750,2750,0
|
|
20240426,160800,1471923095,2750,2750,2750,2750,0
|
|
20240426,160700,1471923095,2750,2750,2750,2750,0
|
|
20240426,160600,1471923095,2750,2750,2750,2750,0
|
|
20240426,160500,1471923095,2750,2750,2750,2750,0
|
|
20240426,160400,1471923095,2750,2750,2750,2750,0
|
|
20240426,160300,1471923095,2750,2750,2750,2750,0
|
|
20240426,160200,1471923095,2750,2750,2750,2750,0
|
|
20240426,160100,1471923095,2750,2750,2750,2750,0
|
|
20240426,160000,1471923095,2750,2750,2750,2750,0
|
|
20240426,155900,1471923095,2750,2750,2750,2750,14047
|
|
20240426,155800,1471923095,2750,2750,2750,2750,0
|
|
20240426,155700,1471923095,2750,2750,2750,2750,0
|
|
20240426,155600,1471923095,2750,2750,2750,2750,0
|
|
20240426,155500,1471923095,2750,2750,2750,2750,0
|
|
20240426,155400,1471923095,2750,2750,2750,2750,0
|
|
20240426,155300,1471923095,2750,2750,2750,2750,0
|
|
20240426,155200,1471923095,2750,2750,2750,2750,0
|
|
20240426,155100,1471923095,2750,2750,2750,2750,0
|
|
20240426,155000,1471923095,2750,2750,2750,2750,0
|
|
20240426,154900,1471923095,2750,2750,2750,2750,0
|
|
20240426,154800,1471923095,2750,2750,2750,2750,0
|
|
20240426,154700,1471923095,2750,2750,2750,2750,0
|
|
20240426,154600,1471923095,2750,2750,2750,2750,0
|
|
20240426,154500,1471923095,2750,2750,2750,2750,0
|
|
20240426,154400,1471923095,2750,2750,2750,2750,0
|
|
20240426,154300,1471923095,2750,2750,2750,2750,0
|
|
20240426,154200,1471923095,2750,2750,2750,2750,0
|
|
20240426,154100,1471923095,2750,2750,2750,2750,0
|
|
20240426,154000,1471923095,2750,2750,2750,2750,0
|
|
20240426,153900,1471923095,2750,2750,2750,2750,0
|
|
20240426,153800,1471923095,2750,2750,2750,2750,0
|
|
20240426,153700,1471923095,2750,2750,2750,2750,0
|
|
20240426,153600,1471923095,2750,2750,2750,2750,0
|
|
20240426,153500,1471923095,2750,2750,2750,2750,0
|
|
20240426,153400,1471923095,2750,2750,2750,2750,0
|
|
20240426,153300,1471923095,2750,2750,2750,2750,0
|
|
20240426,153200,1471923095,2750,2750,2750,2750,0
|
|
20240426,153100,1471923095,2750,2750,2750,2750,0
|
|
20240426,153000,1471923095,2750,2750,2750,2750,14047
|
|
20240426,152900,1433293845,2760,2760,2760,2760,0
|
|
20240426,152800,1433293845,2760,2760,2760,2760,0
|
|
20240426,152700,1433293845,2760,2760,2760,2760,0
|
|
20240426,152600,1433293845,2760,2760,2760,2760,0
|
|
20240426,152500,1433293845,2760,2760,2760,2760,0
|
|
20240426,152400,1433293845,2760,2760,2760,2760,0
|
|
20240426,152300,1433293845,2760,2760,2760,2760,0
|
|
20240426,152200,1433293845,2760,2760,2760,2760,0
|
|
20240426,152100,1433293845,2760,2760,2760,2760,0
|
|
20240426,152000,1433293845,2760,2760,2760,2760,0
|
|
20240426,151900,1433293845,2760,2755,2760,2755,1783
|
|
20240426,151800,1428381495,2755,2755,2760,2755,1599
|
|
20240426,151700,1423975165,2760,2755,2760,2755,940
|
|
20240426,151600,1421383650,2755,2755,2755,2750,2094
|
|
20240426,151500,1415614695,2755,2760,2760,2755,1655
|
|
20240426,151400,1411054400,2760,2760,2760,2755,378
|
|
20240426,151300,1410012955,2760,2760,2760,2755,3926
|
|
20240426,151200,1399195265,2755,2755,2760,2755,102
|
|
20240426,151100,1398913755,2760,2755,2760,2755,9
|
|
20240426,151000,1398888925,2755,2755,2760,2755,186
|
|
20240426,150900,1398375590,2760,2760,2760,2760,210
|
|
20240426,150800,1397795990,2760,2765,2765,2760,1213
|
|
20240426,150700,1394442190,2765,2765,2765,2765,6
|
|
20240426,150600,1394425600,2765,2765,2770,2765,1020
|
|
20240426,150500,1391605220,2765,2760,2765,2760,176
|
|
20240426,150400,1391119455,2760,2750,2760,2750,65
|
|
20240426,150300,1390940325,2755,2755,2765,2750,1295
|
|
20240426,150200,1387378695,2760,2755,2760,2755,1487
|
|
20240426,150100,1383281955,2755,2760,2760,2755,637
|
|
20240426,150000,1381526335,2765,2765,2765,2765,72
|
|
20240426,145900,1381327255,2760,2760,2760,2760,600
|
|
20240426,145800,1379671255,2750,2760,2760,2750,11751
|
|
20240426,145700,1347339270,2765,2765,2765,2765,4
|
|
20240426,145600,1347328210,2765,2765,2765,2765,113
|
|
20240426,145500,1347015765,2765,2765,2765,2765,201
|
|
20240426,145400,1346460000,2750,2770,2770,2750,21204
|
|
20240426,145300,1288030095,2775,2770,2775,2770,1325
|
|
20240426,145200,1284359720,2775,2775,2775,2775,2391
|
|
20240426,145100,1277724695,2775,2775,2775,2775,0
|
|
20240426,145000,1277724695,2775,2775,2775,2775,219
|
|
20240426,144900,1277116970,2775,2775,2775,2775,0
|
|
20240426,144800,1277116970,2775,2770,2775,2770,429
|
|
20240426,144700,1275926750,2775,2775,2775,2775,31
|
|
20240426,144600,1275840725,2775,2775,2775,2775,0
|
|
20240426,144500,1275840725,2775,2765,2775,2765,1536
|
|
20240426,144400,1271586080,2770,2770,2770,2770,0
|
|
20240426,144300,1271586080,2770,2770,2770,2770,72
|
|
20240426,144200,1271386640,2770,2770,2770,2770,3
|
|
20240426,144100,1271378330,2770,2770,2770,2770,3
|
|
20240426,144000,1271370020,2765,2765,2765,2765,0
|
|
20240426,143900,1271370020,2765,2760,2765,2760,127
|
|
20240426,143800,1271019375,2760,2760,2760,2760,22
|
|
20240426,143700,1270958655,2760,2760,2760,2755,5604
|
|
20240426,143600,1255511500,2760,2760,2760,2760,300
|
|
20240426,143500,1254683500,2760,2760,2760,2760,400
|
|
20240426,143400,1253579500,2760,2760,2760,2760,1
|
|
20240426,143300,1253576740,2760,2760,2760,2755,371
|
|
20240426,143200,1252554390,2755,2760,2760,2755,1520
|
|
20240426,143100,1248362445,2770,2770,2770,2770,0
|
|
20240426,143000,1248362445,2770,2770,2770,2770,3
|
|
20240426,142900,1248354135,2755,2760,2770,2755,3417
|
|
20240426,142800,1238937945,2760,2765,2765,2755,6070
|
|
20240426,142700,1222200560,2760,2770,2770,2760,2973
|
|
20240426,142600,1213965360,2770,2770,2770,2770,1297
|
|
20240426,142500,1210372670,2775,2765,2775,2760,1171
|
|
20240426,142400,1207137840,2770,2775,2775,2770,102
|
|
20240426,142300,1206854800,2775,2775,2775,2775,872
|
|
20240426,142200,1204435000,2775,2775,2775,2775,10
|
|
20240426,142100,1204407250,2765,2765,2765,2765,0
|
|
20240426,142000,1204407250,2765,2765,2765,2765,0
|
|
20240426,141900,1204407250,2765,2775,2775,2765,230
|
|
20240426,141800,1203770300,2760,2760,2760,2760,0
|
|
20240426,141700,1203770300,2760,2770,2770,2760,2000
|
|
20240426,141600,1198243695,2770,2770,2770,2770,0
|
|
20240426,141500,1198243695,2770,2770,2770,2770,0
|
|
20240426,141400,1198243695,2770,2770,2770,2770,159
|
|
20240426,141300,1197803265,2770,2770,2770,2770,137
|
|
20240426,141200,1197423775,2770,2770,2770,2770,39
|
|
20240426,141100,1197315745,2765,2765,2765,2765,11
|
|
20240426,141000,1197285330,2765,2765,2765,2765,0
|
|
20240426,140900,1197285330,2765,2765,2765,2765,424
|
|
20240426,140800,1196112970,2760,2760,2760,2760,144
|
|
20240426,140700,1195715530,2760,2760,2760,2760,210
|
|
20240426,140600,1195135930,2760,2760,2760,2760,0
|
|
20240426,140500,1195135930,2760,2760,2765,2760,1781
|
|
20240426,140400,1190220365,2760,2760,2760,2760,73
|
|
20240426,140300,1190018885,2760,2765,2765,2760,4896
|
|
20240426,140200,1176500445,2765,2765,2765,2760,104
|
|
20240426,140100,1176212890,2765,2765,2765,2765,482
|
|
20240426,140000,1174880160,2765,2760,2765,2760,100
|
|
20240426,135900,1174604110,2765,2765,2765,2765,724
|
|
20240426,135800,1172602250,2760,2765,2765,2760,288
|
|
20240426,135700,1171806895,2765,2765,2765,2765,782
|
|
20240426,135600,1169644665,2765,2765,2765,2765,21
|
|
20240426,135500,1169586600,2765,2765,2765,2765,224
|
|
20240426,135400,1168967240,2765,2765,2765,2765,1
|
|
20240426,135300,1168964475,2760,2765,2765,2760,40
|
|
20240426,135200,1168853915,2765,2770,2770,2765,280
|
|
20240426,135100,1168078815,2770,2770,2770,2770,22
|
|
20240426,135000,1168017875,2770,2770,2770,2770,5010
|
|
20240426,134900,1154140175,2770,2770,2770,2770,0
|
|
20240426,134800,1154140175,2770,2770,2770,2770,162
|
|
20240426,134700,1153691435,2770,2770,2770,2770,1
|
|
20240426,134600,1153688665,2770,2770,2770,2770,1
|
|
20240426,134500,1153685895,2765,2765,2765,2765,19
|
|
20240426,134400,1153633360,2765,2760,2765,2760,12
|
|
20240426,134300,1153600235,2765,2765,2765,2765,10
|
|
20240426,134200,1153572585,2775,2775,2775,2775,1
|
|
20240426,134100,1153569810,2775,2765,2775,2765,250
|
|
20240426,134000,1152876480,2765,2765,2765,2765,0
|
|
20240426,133900,1152876480,2765,2765,2765,2765,0
|
|
20240426,133800,1152876480,2765,2765,2765,2765,504
|
|
20240426,133700,1151482920,2765,2765,2765,2765,82
|
|
20240426,133600,1151256190,2755,2755,2755,2755,790
|
|
20240426,133500,1149079740,2750,2765,2765,2750,10983
|
|
20240426,133400,1118809100,2770,2770,2770,2770,0
|
|
20240426,133300,1118809100,2770,2770,2770,2770,187
|
|
20240426,133200,1118291110,2770,2770,2770,2770,72
|
|
20240426,133100,1118091670,2770,2760,2770,2760,335
|
|
20240426,133000,1117166600,2760,2760,2760,2755,81
|
|
20240426,132900,1116943045,2760,2760,2760,2760,51
|
|
20240426,132800,1116802285,2760,2765,2765,2760,923
|
|
20240426,132700,1114254240,2765,2765,2765,2765,101
|
|
20240426,132600,1113974975,2765,2760,2765,2760,362
|
|
20240426,132500,1112975850,2765,2760,2765,2755,1414
|
|
20240426,132400,1109073915,2765,2765,2765,2765,0
|
|
20240426,132300,1109073915,2765,2760,2765,2760,602
|
|
20240426,132200,1107412385,2765,2765,2765,2765,7
|
|
20240426,132100,1107393030,2760,2760,2760,2760,945
|
|
20240426,132000,1104784830,2760,2755,2760,2755,280
|
|
20240426,131900,1104013155,2755,2750,2755,2750,2949
|
|
20240426,131800,1095901160,2750,2750,2750,2750,1000
|
|
20240426,131700,1093151160,2750,2755,2755,2750,9974
|
|
20240426,131600,1065685800,2755,2765,2765,2755,2875
|
|
20240426,131500,1057758900,2760,2765,2770,2760,55
|
|
20240426,131400,1057607020,2765,2760,2765,2760,401
|
|
20240426,131300,1056500255,2765,2765,2765,2765,141
|
|
20240426,131200,1056110390,2765,2760,2765,2760,61
|
|
20240426,131100,1055942025,2760,2760,2760,2760,2
|
|
20240426,131000,1055936505,2765,2760,2765,2760,5340
|
|
20240426,130900,1041197955,2760,2760,2760,2760,11
|
|
20240426,130800,1041167595,2765,2765,2765,2765,19
|
|
20240426,130700,1041115060,2765,2765,2765,2765,390
|
|
20240426,130600,1040036710,2765,2765,2765,2765,1
|
|
20240426,130500,1040033945,2770,2770,2770,2760,15056
|
|
20240426,130400,998452605,2770,2770,2770,2765,18
|
|
20240426,130300,998402795,2770,2770,2770,2770,1227
|
|
20240426,130200,995004005,2770,2770,2770,2770,0
|
|
20240426,130100,995004005,2770,2770,2770,2770,1300
|
|
20240426,130000,991403005,2770,2770,2770,2770,0
|
|
20240426,125900,991403005,2770,2770,2770,2770,290
|
|
20240426,125800,990599705,2770,2775,2775,2770,1000
|
|
20240426,125700,987824915,2780,2780,2780,2780,47
|
|
20240426,125600,987694255,2780,2780,2780,2780,0
|
|
20240426,125500,987694255,2780,2780,2780,2780,38
|
|
20240426,125400,987588615,2780,2780,2780,2780,0
|
|
20240426,125300,987588615,2780,2780,2780,2780,3
|
|
20240426,125200,987580275,2780,2780,2780,2780,0
|
|
20240426,125100,987580275,2780,2785,2785,2780,6
|
|
20240426,125000,987563570,2785,2785,2785,2785,33
|
|
20240426,124900,987471665,2785,2785,2790,2785,26
|
|
20240426,124800,987399230,2770,2770,2770,2770,2371
|
|
20240426,124700,980831560,2770,2770,2770,2770,750
|
|
20240426,124600,978754060,2770,2770,2770,2770,242
|
|
20240426,124500,978083720,2770,2775,2775,2770,10000
|
|
20240426,124400,950371180,2780,2780,2780,2780,346
|
|
20240426,124300,949409300,2780,2780,2780,2780,0
|
|
20240426,124200,949409300,2780,2780,2780,2780,21
|
|
20240426,124100,949350920,2780,2775,2780,2775,21
|
|
20240426,124000,949292615,2780,2780,2780,2780,395
|
|
20240426,123900,948194515,2775,2775,2775,2775,0
|
|
20240426,123800,948194515,2775,2785,2785,2775,68
|
|
20240426,123700,948005145,2785,2785,2785,2785,0
|
|
20240426,123600,948005145,2785,2775,2785,2775,648
|
|
20240426,123500,946204945,2775,2780,2780,2775,301
|
|
20240426,123400,945369665,2780,2780,2780,2780,439
|
|
20240426,123300,944149245,2785,2785,2785,2785,5
|
|
20240426,123200,944135320,2780,2785,2785,2780,102
|
|
20240426,123100,943851750,2785,2785,2785,2785,0
|
|
20240426,123000,943851750,2785,2785,2785,2780,119
|
|
20240426,122900,943520920,2785,2795,2795,2785,124
|
|
20240426,122800,943175110,2790,2790,2790,2790,1462
|
|
20240426,122700,939096130,2785,2775,2785,2775,21
|
|
20240426,122600,939037745,2775,2780,2780,2775,387
|
|
20240426,122500,937963785,2780,2780,2780,2780,500
|
|
20240426,122400,936573785,2775,2775,2775,2775,0
|
|
20240426,122300,936573785,2775,2775,2775,2775,0
|
|
20240426,122200,936573785,2775,2775,2775,2775,100
|
|
20240426,122100,936296285,2775,2775,2775,2775,1
|
|
20240426,122000,936293510,2775,2775,2775,2775,3407
|
|
20240426,121900,926839085,2775,2775,2780,2775,53
|
|
20240426,121800,926691915,2775,2780,2780,2775,126
|
|
20240426,121700,926341715,2775,2775,2775,2775,451
|
|
20240426,121600,925090190,2780,2775,2780,2775,101
|
|
20240426,121500,924809910,2775,2775,2775,2775,0
|
|
20240426,121400,924809910,2775,2775,2775,2775,5
|
|
20240426,121300,924796035,2775,2775,2780,2775,613
|
|
20240426,121200,923094955,2775,2775,2780,2775,30
|
|
20240426,121100,923011700,2780,2780,2780,2780,110
|
|
20240426,121000,922705900,2780,2780,2780,2780,3
|
|
20240426,120900,922697560,2780,2780,2780,2780,551
|
|
20240426,120800,921165780,2780,2785,2785,2780,671
|
|
20240426,120700,919300285,2785,2785,2785,2785,7
|
|
20240426,120600,919280790,2785,2785,2785,2785,15
|
|
20240426,120500,919239015,2785,2785,2785,2785,2
|
|
20240426,120400,919233445,2785,2785,2785,2785,100
|
|
20240426,120300,918954945,2785,2785,2785,2785,10
|
|
20240426,120200,918927095,2785,2780,2785,2780,3
|
|
20240426,120100,918918750,2785,2785,2785,2785,0
|
|
20240426,120000,918918750,2785,2775,2785,2775,424
|
|
20240426,115900,917742100,2775,2775,2775,2775,0
|
|
20240426,115800,917742100,2775,2780,2780,2775,196
|
|
20240426,115700,917197505,2785,2785,2785,2785,1
|
|
20240426,115600,917194720,2785,2780,2785,2780,302
|
|
20240426,115500,916355155,2780,2785,2785,2780,4
|
|
20240426,115400,916344020,2785,2785,2785,2785,2
|
|
20240426,115300,916338450,2775,2775,2775,2775,0
|
|
20240426,115200,916338450,2775,2775,2775,2775,0
|
|
20240426,115100,916338450,2775,2775,2775,2775,0
|
|
20240426,115000,916338450,2775,2775,2775,2775,0
|
|
20240426,114900,916338450,2775,2780,2780,2775,69
|
|
20240426,114800,916146955,2780,2780,2780,2780,216
|
|
20240426,114700,915546475,2780,2780,2780,2780,3865
|
|
20240426,114600,904801775,2785,2790,2790,2785,1484
|
|
20240426,114500,900668695,2795,2795,2795,2795,0
|
|
20240426,114400,900668695,2795,2795,2795,2795,1
|
|
20240426,114300,900665900,2795,2795,2795,2795,0
|
|
20240426,114200,900665900,2795,2795,2795,2795,0
|
|
20240426,114100,900665900,2795,2795,2795,2795,0
|
|
20240426,114000,900665900,2795,2795,2795,2795,5
|
|
20240426,113900,900651925,2785,2790,2790,2785,300
|
|
20240426,113800,899816110,2795,2795,2795,2795,1
|
|
20240426,113700,899813315,2785,2795,2795,2785,12
|
|
20240426,113600,899779875,2780,2785,2785,2780,1875
|
|
20240426,113500,894558385,2785,2785,2785,2785,12
|
|
20240426,113400,894524965,2785,2785,2785,2785,22
|
|
20240426,113300,894463695,2780,2780,2780,2780,0
|
|
20240426,113200,894463695,2780,2780,2780,2780,0
|
|
20240426,113100,894463695,2780,2780,2780,2780,188
|
|
20240426,113000,893941055,2780,2780,2780,2780,77
|
|
20240426,112900,893726995,2780,2780,2780,2780,0
|
|
20240426,112800,893726995,2780,2775,2780,2775,610
|
|
20240426,112700,892034195,2780,2780,2780,2780,0
|
|
20240426,112600,892034195,2780,2780,2780,2780,502
|
|
20240426,112500,890638635,2780,2780,2780,2780,3
|
|
20240426,112400,890630295,2780,2775,2780,2775,50
|
|
20240426,112300,890491495,2770,2770,2770,2770,0
|
|
20240426,112200,890491495,2770,2770,2770,2770,0
|
|
20240426,112100,890491495,2770,2770,2770,2770,300
|
|
20240426,112000,889660495,2770,2770,2770,2770,376
|
|
20240426,111900,888618975,2770,2770,2770,2770,458
|
|
20240426,111800,887350315,2770,2770,2770,2770,689
|
|
20240426,111700,885441785,2780,2780,2780,2780,2
|
|
20240426,111600,885436225,2770,2775,2780,2770,495
|
|
20240426,111500,884065015,2770,2770,2770,2770,1168
|
|
20240426,111400,880829655,2770,2780,2780,2770,1239
|
|
20240426,111300,877392910,2780,2780,2780,2780,0
|
|
20240426,111200,877392910,2780,2775,2780,2775,2000
|
|
20240426,111100,871842410,2780,2780,2780,2780,0
|
|
20240426,111000,871842410,2780,2780,2780,2775,693
|
|
20240426,110900,869917680,2780,2780,2780,2780,2
|
|
20240426,110800,869912120,2785,2785,2785,2785,0
|
|
20240426,110700,869912120,2785,2785,2785,2785,40
|
|
20240426,110600,869800720,2785,2790,2790,2785,5069
|
|
20240426,110500,855682995,2790,2790,2790,2790,1423
|
|
20240426,110400,851712825,2790,2785,2790,2785,68
|
|
20240426,110300,851523385,2785,2785,2785,2785,554
|
|
20240426,110200,849980495,2780,2780,2780,2780,300
|
|
20240426,110100,849146495,2780,2780,2780,2780,362
|
|
20240426,110000,848140135,2775,2780,2780,2775,69
|
|
20240426,105900,847948320,2775,2780,2780,2775,903
|
|
20240426,105800,845439835,2775,2775,2775,2775,200
|
|
20240426,105700,844884835,2775,2775,2775,2775,1080
|
|
20240426,105600,841887835,2780,2780,2780,2780,21
|
|
20240426,105500,841829455,2780,2780,2780,2780,0
|
|
20240426,105400,841829455,2780,2770,2780,2770,410
|
|
20240426,105300,840691655,2770,2780,2780,2770,11
|
|
20240426,105200,840661175,2770,2770,2770,2770,398
|
|
20240426,105100,839558715,2775,2775,2775,2775,123
|
|
20240426,105000,839217390,2775,2775,2775,2770,413
|
|
20240426,104900,838071320,2775,2775,2775,2775,302
|
|
20240426,104800,837233270,2775,2775,2775,2775,125
|
|
20240426,104700,836886395,2775,2780,2780,2775,227
|
|
20240426,104600,836256415,2770,2775,2775,2770,6453
|
|
20240426,104500,818355820,2775,2775,2775,2775,20
|
|
20240426,104400,818300320,2775,2775,2775,2775,501
|
|
20240426,104300,816910045,2775,2770,2775,2770,17
|
|
20240426,104200,816862945,2770,2775,2775,2770,262
|
|
20240426,104100,816136380,2770,2770,2770,2770,0
|
|
20240426,104000,816136380,2770,2775,2775,2770,2313
|
|
20240426,103900,809725305,2780,2775,2780,2775,122
|
|
20240426,103800,809386150,2780,2780,2780,2775,253
|
|
20240426,103700,808684045,2770,2770,2775,2770,532
|
|
20240426,103600,807209130,2765,2780,2780,2765,30687
|
|
20240426,103500,722213245,2780,2780,2780,2780,1072
|
|
20240426,103400,719233085,2780,2780,2780,2780,0
|
|
20240426,103300,719233085,2780,2780,2780,2780,1353
|
|
20240426,103200,715471745,2780,2780,2780,2775,878
|
|
20240426,103100,713032520,2775,2780,2780,2775,235
|
|
20240426,103000,712379395,2775,2780,2780,2775,1011
|
|
20240426,102900,709573820,2780,2780,2780,2780,206
|
|
20240426,102800,709001140,2780,2780,2780,2780,28
|
|
20240426,102700,708923300,2780,2780,2780,2780,1
|
|
20240426,102600,708920520,2770,2785,2785,2770,2504
|
|
20240426,102500,701977695,2780,2785,2785,2780,1041
|
|
20240426,102400,699080885,2790,2790,2790,2790,511
|
|
20240426,102300,697655195,2785,2785,2785,2785,1310
|
|
20240426,102200,694006845,2785,2780,2785,2780,379
|
|
20240426,102100,692953175,2780,2780,2780,2780,991
|
|
20240426,102000,690198195,2780,2765,2780,2765,1468
|
|
20240426,101900,686133990,2765,2770,2770,2765,12658
|
|
20240426,101800,651115365,2765,2770,2770,2760,12621
|
|
20240426,101700,616203690,2775,2775,2775,2770,2758
|
|
20240426,101600,608550590,2775,2780,2780,2775,329
|
|
20240426,101500,607637565,2775,2775,2775,2775,539
|
|
20240426,101400,606141840,2775,2785,2785,2775,2223
|
|
20240426,101300,599964060,2785,2780,2785,2780,2767
|
|
20240426,101200,592268970,2780,2770,2785,2770,1631
|
|
20240426,101100,587737400,2770,2770,2770,2765,6122
|
|
20240426,101000,570791175,2770,2780,2785,2765,6220
|
|
20240426,100900,553549560,2780,2795,2795,2780,19099
|
|
20240426,100800,500357930,2790,2795,2795,2790,1941
|
|
20240426,100700,494939545,2795,2790,2795,2790,829
|
|
20240426,100600,492625540,2790,2790,2805,2790,2277
|
|
20240426,100500,486270725,2805,2805,2805,2795,36686
|
|
20240426,100400,383539585,2805,2805,2810,2805,8438
|
|
20240426,100300,359870790,2810,2820,2820,2805,600
|
|
20240426,100200,358184810,2820,2810,2820,2810,155
|
|
20240426,100100,357749210,2820,2820,2820,2820,2
|
|
20240426,100000,357743570,2810,2815,2815,2810,1400
|
|
20240426,095900,353809390,2820,2820,2820,2820,653
|
|
20240426,095800,351967930,2820,2820,2820,2820,1
|
|
20240426,095700,351965110,2820,2820,2820,2820,15
|
|
20240426,095600,351922810,2810,2820,2820,2810,92
|
|
20240426,095500,351664280,2820,2810,2820,2810,12
|
|
20240426,095400,351630550,2810,2810,2815,2810,3973
|
|
20240426,095300,340463920,2810,2815,2815,2810,603
|
|
20240426,095200,338766480,2820,2820,2820,2810,1876
|
|
20240426,095100,333484095,2820,2820,2820,2820,12
|
|
20240426,095000,333450255,2820,2820,2820,2820,1
|
|
20240426,094900,333447435,2815,2815,2815,2815,0
|
|
20240426,094800,333447435,2815,2815,2815,2815,1421
|
|
20240426,094700,329447320,2815,2815,2815,2815,1000
|
|
20240426,094600,326632320,2815,2815,2815,2815,328
|
|
20240426,094500,325709000,2815,2815,2815,2815,1488
|
|
20240426,094400,321520280,2815,2810,2815,2810,607
|
|
20240426,094300,319814575,2810,2810,2810,2805,2549
|
|
20240426,094200,312652630,2810,2815,2815,2810,2394
|
|
20240426,094100,305924780,2815,2815,2815,2815,45
|
|
20240426,094000,305798105,2815,2815,2815,2815,50
|
|
20240426,093900,305657355,2815,2815,2815,2810,13
|
|
20240426,093800,305620785,2815,2810,2815,2810,1545
|
|
20240426,093700,301279125,2810,2810,2810,2810,2508
|
|
20240426,093600,294231645,2810,2810,2810,2805,217
|
|
20240426,093500,293622450,2810,2815,2815,2810,1604
|
|
20240426,093400,289115200,2815,2810,2815,2810,474
|
|
20240426,093300,287783140,2810,2815,2815,2810,61
|
|
20240426,093200,287611725,2810,2815,2815,2810,881
|
|
20240426,093100,285135095,2815,2815,2815,2810,288
|
|
20240426,093000,284325475,2810,2810,2815,2810,447
|
|
20240426,092900,283069350,2810,2810,2810,2810,518
|
|
20240426,092800,281613770,2810,2810,2810,2805,674
|
|
20240426,092700,279719835,2815,2810,2815,2810,321
|
|
20240426,092600,278817725,2815,2815,2815,2810,1611
|
|
20240426,092500,274290265,2810,2810,2810,2810,195
|
|
20240426,092400,273742315,2805,2815,2815,2805,341
|
|
20240426,092300,272783920,2810,2815,2815,2810,1004
|
|
20240426,092200,269962670,2810,2810,2810,2810,1518
|
|
20240426,092100,265697090,2810,2815,2815,2810,716
|
|
20240426,092000,263682550,2815,2805,2815,2805,719
|
|
20240426,091900,261663060,2805,2810,2815,2805,10841
|
|
20240426,091800,231239945,2815,2815,2815,2810,353
|
|
20240426,091700,230246750,2815,2815,2815,2810,147
|
|
20240426,091600,229833535,2815,2815,2825,2815,407
|
|
20240426,091500,228687795,2825,2815,2825,2815,130
|
|
20240426,091400,228321545,2815,2815,2815,2810,5685
|
|
20240426,091300,212345615,2825,2805,2825,2805,207
|
|
20240426,091200,211764390,2805,2815,2815,2805,1459
|
|
20240426,091100,207668090,2815,2815,2815,2810,1547
|
|
20240426,091000,203317615,2815,2810,2815,2810,2931
|
|
20240426,090900,195081175,2805,2805,2810,2805,4720
|
|
20240426,090800,181840525,2805,2810,2815,2805,12409
|
|
20240426,090700,147011530,2810,2815,2820,2810,4817
|
|
20240426,090600,133456530,2820,2820,2820,2815,622
|
|
20240426,090500,131704425,2815,2820,2830,2815,11424
|
|
20240426,090400,99516115,2830,2830,2830,2820,1826
|
|
20240426,090300,94349335,2830,2820,2830,2815,3106
|
|
20240426,090200,85592155,2820,2835,2835,2820,13310
|
|
20240426,090100,48015215,2825,2815,2830,2815,11145
|
|
20240426,090000,16523710,2815,2825,2835,2815,5843
|