695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,203200,546823875,3545,3545,3545,3545,2447
|
|
20240426,203100,546823875,3545,3545,3545,3545,0
|
|
20240426,203000,546823875,3545,3545,3545,3545,0
|
|
20240426,202900,546823875,3545,3545,3545,3545,0
|
|
20240426,202800,546823875,3545,3545,3545,3545,0
|
|
20240426,202700,546823875,3545,3545,3545,3545,0
|
|
20240426,202600,546823875,3545,3545,3545,3545,0
|
|
20240426,202500,546823875,3545,3545,3545,3545,0
|
|
20240426,202400,546823875,3545,3545,3545,3545,0
|
|
20240426,202300,546823875,3545,3545,3545,3545,0
|
|
20240426,202200,546823875,3545,3545,3545,3545,0
|
|
20240426,202100,546823875,3545,3545,3545,3545,0
|
|
20240426,202000,546823875,3545,3545,3545,3545,0
|
|
20240426,201900,546823875,3545,3545,3545,3545,0
|
|
20240426,201800,546823875,3545,3545,3545,3545,0
|
|
20240426,201700,546823875,3545,3545,3545,3545,0
|
|
20240426,201600,546823875,3545,3545,3545,3545,0
|
|
20240426,201500,546823875,3545,3545,3545,3545,0
|
|
20240426,201400,546823875,3545,3545,3545,3545,0
|
|
20240426,201300,546823875,3545,3545,3545,3545,0
|
|
20240426,201200,546823875,3545,3545,3545,3545,0
|
|
20240426,201100,546823875,3545,3545,3545,3545,0
|
|
20240426,201000,546823875,3545,3545,3545,3545,0
|
|
20240426,200900,546823875,3545,3545,3545,3545,0
|
|
20240426,200800,546823875,3545,3545,3545,3545,0
|
|
20240426,200700,546823875,3545,3545,3545,3545,0
|
|
20240426,200600,546823875,3545,3545,3545,3545,0
|
|
20240426,200500,546823875,3545,3545,3545,3545,0
|
|
20240426,200400,546823875,3545,3545,3545,3545,0
|
|
20240426,200300,546823875,3545,3545,3545,3545,0
|
|
20240426,200200,546823875,3545,3545,3545,3545,2447
|
|
20240426,200100,546823875,3545,3545,3545,3545,0
|
|
20240426,200000,546823875,3545,3545,3545,3545,0
|
|
20240426,195900,546823875,3545,3545,3545,3545,0
|
|
20240426,195800,546823875,3545,3545,3545,3545,0
|
|
20240426,195700,546823875,3545,3545,3545,3545,0
|
|
20240426,195600,546823875,3545,3545,3545,3545,0
|
|
20240426,195500,546823875,3545,3545,3545,3545,0
|
|
20240426,195400,546823875,3545,3545,3545,3545,0
|
|
20240426,195300,546823875,3545,3545,3545,3545,0
|
|
20240426,195200,546823875,3545,3545,3545,3545,0
|
|
20240426,195100,546823875,3545,3545,3545,3545,0
|
|
20240426,195000,546823875,3545,3545,3545,3545,0
|
|
20240426,194900,546823875,3545,3545,3545,3545,0
|
|
20240426,194800,546823875,3545,3545,3545,3545,0
|
|
20240426,194700,546823875,3545,3545,3545,3545,0
|
|
20240426,194600,546823875,3545,3545,3545,3545,0
|
|
20240426,194500,546823875,3545,3545,3545,3545,0
|
|
20240426,194400,546823875,3545,3545,3545,3545,0
|
|
20240426,194300,546823875,3545,3545,3545,3545,0
|
|
20240426,194200,546823875,3545,3545,3545,3545,0
|
|
20240426,194100,546823875,3545,3545,3545,3545,0
|
|
20240426,194000,546823875,3545,3545,3545,3545,0
|
|
20240426,193900,546823875,3545,3545,3545,3545,0
|
|
20240426,193800,546823875,3545,3545,3545,3545,0
|
|
20240426,193700,546823875,3545,3545,3545,3545,0
|
|
20240426,193600,546823875,3545,3545,3545,3545,0
|
|
20240426,193500,546823875,3545,3545,3545,3545,0
|
|
20240426,193400,546823875,3545,3545,3545,3545,0
|
|
20240426,193300,546823875,3545,3545,3545,3545,0
|
|
20240426,193200,546823875,3545,3545,3545,3545,2447
|
|
20240426,193100,546823875,3545,3545,3545,3545,0
|
|
20240426,193000,546823875,3545,3545,3545,3545,0
|
|
20240426,192900,546823875,3545,3545,3545,3545,0
|
|
20240426,192800,546823875,3545,3545,3545,3545,0
|
|
20240426,192700,546823875,3545,3545,3545,3545,0
|
|
20240426,192600,546823875,3545,3545,3545,3545,0
|
|
20240426,192500,546823875,3545,3545,3545,3545,0
|
|
20240426,192400,546823875,3545,3545,3545,3545,0
|
|
20240426,192300,546823875,3545,3545,3545,3545,0
|
|
20240426,192200,546823875,3545,3545,3545,3545,0
|
|
20240426,192100,546823875,3545,3545,3545,3545,0
|
|
20240426,192000,546823875,3545,3545,3545,3545,0
|
|
20240426,191900,546823875,3545,3545,3545,3545,0
|
|
20240426,191800,546823875,3545,3545,3545,3545,0
|
|
20240426,191700,546823875,3545,3545,3545,3545,0
|
|
20240426,191600,546823875,3545,3545,3545,3545,0
|
|
20240426,191500,546823875,3545,3545,3545,3545,0
|
|
20240426,191400,546823875,3545,3545,3545,3545,0
|
|
20240426,191300,546823875,3545,3545,3545,3545,0
|
|
20240426,191200,546823875,3545,3545,3545,3545,0
|
|
20240426,191100,546823875,3545,3545,3545,3545,0
|
|
20240426,191000,546823875,3545,3545,3545,3545,0
|
|
20240426,190900,546823875,3545,3545,3545,3545,0
|
|
20240426,190800,546823875,3545,3545,3545,3545,0
|
|
20240426,190700,546823875,3545,3545,3545,3545,0
|
|
20240426,190600,546823875,3545,3545,3545,3545,0
|
|
20240426,190500,546823875,3545,3545,3545,3545,0
|
|
20240426,190400,546823875,3545,3545,3545,3545,0
|
|
20240426,190300,546823875,3545,3545,3545,3545,0
|
|
20240426,190200,546823875,3545,3545,3545,3545,2447
|
|
20240426,190100,546823875,3545,3545,3545,3545,0
|
|
20240426,190000,546823875,3545,3545,3545,3545,0
|
|
20240426,185900,546823875,3545,3545,3545,3545,0
|
|
20240426,185800,546823875,3545,3545,3545,3545,0
|
|
20240426,185700,546823875,3545,3545,3545,3545,0
|
|
20240426,185600,546823875,3545,3545,3545,3545,0
|
|
20240426,185500,546823875,3545,3545,3545,3545,0
|
|
20240426,185400,546823875,3545,3545,3545,3545,0
|
|
20240426,185300,546823875,3545,3545,3545,3545,0
|
|
20240426,185200,546823875,3545,3545,3545,3545,0
|
|
20240426,185100,546823875,3545,3545,3545,3545,0
|
|
20240426,185000,546823875,3545,3545,3545,3545,0
|
|
20240426,184900,546823875,3545,3545,3545,3545,0
|
|
20240426,184800,546823875,3545,3545,3545,3545,0
|
|
20240426,184700,546823875,3545,3545,3545,3545,0
|
|
20240426,184600,546823875,3545,3545,3545,3545,0
|
|
20240426,184500,546823875,3545,3545,3545,3545,0
|
|
20240426,184400,546823875,3545,3545,3545,3545,0
|
|
20240426,184300,546823875,3545,3545,3545,3545,0
|
|
20240426,184200,546823875,3545,3545,3545,3545,0
|
|
20240426,184100,546823875,3545,3545,3545,3545,0
|
|
20240426,184000,546823875,3545,3545,3545,3545,0
|
|
20240426,183900,546823875,3545,3545,3545,3545,0
|
|
20240426,183800,546823875,3545,3545,3545,3545,0
|
|
20240426,183700,546823875,3545,3545,3545,3545,0
|
|
20240426,183600,546823875,3545,3545,3545,3545,0
|
|
20240426,183500,546823875,3545,3545,3545,3545,0
|
|
20240426,183400,546823875,3545,3545,3545,3545,0
|
|
20240426,183300,546823875,3545,3545,3545,3545,0
|
|
20240426,183200,546823875,3545,3545,3545,3545,2447
|
|
20240426,183100,546823875,3545,3545,3545,3545,0
|
|
20240426,183000,546823875,3545,3545,3545,3545,0
|
|
20240426,182900,546823875,3545,3545,3545,3545,0
|
|
20240426,182800,546823875,3545,3545,3545,3545,0
|
|
20240426,182700,546823875,3545,3545,3545,3545,0
|
|
20240426,182600,546823875,3545,3545,3545,3545,0
|
|
20240426,182500,546823875,3545,3545,3545,3545,0
|
|
20240426,182400,546823875,3545,3545,3545,3545,0
|
|
20240426,182300,546823875,3545,3545,3545,3545,0
|
|
20240426,182200,546823875,3545,3545,3545,3545,0
|
|
20240426,182100,546823875,3545,3545,3545,3545,0
|
|
20240426,182000,546823875,3545,3545,3545,3545,0
|
|
20240426,181900,546823875,3545,3545,3545,3545,0
|
|
20240426,181800,546823875,3545,3545,3545,3545,0
|
|
20240426,181700,546823875,3545,3545,3545,3545,0
|
|
20240426,181600,546823875,3545,3545,3545,3545,0
|
|
20240426,181500,546823875,3545,3545,3545,3545,0
|
|
20240426,181400,546823875,3545,3545,3545,3545,0
|
|
20240426,181300,546823875,3545,3545,3545,3545,0
|
|
20240426,181200,546823875,3545,3545,3545,3545,0
|
|
20240426,181100,546823875,3545,3545,3545,3545,0
|
|
20240426,181000,546823875,3545,3545,3545,3545,0
|
|
20240426,180900,546823875,3545,3545,3545,3545,0
|
|
20240426,180800,546823875,3545,3545,3545,3545,0
|
|
20240426,180700,546823875,3545,3545,3545,3545,0
|
|
20240426,180600,546823875,3545,3545,3545,3545,0
|
|
20240426,180500,546823875,3545,3545,3545,3545,0
|
|
20240426,180400,546823875,3545,3545,3545,3545,0
|
|
20240426,180300,546823875,3545,3545,3545,3545,0
|
|
20240426,180200,546823875,3545,3545,3545,3545,2447
|
|
20240426,180100,546823875,3545,3545,3545,3545,0
|
|
20240426,180000,546823875,3545,3545,3545,3545,0
|
|
20240426,175900,546823875,3545,3545,3545,3545,0
|
|
20240426,175800,546823875,3545,3545,3545,3545,0
|
|
20240426,175700,546823875,3545,3545,3545,3545,0
|
|
20240426,175600,546823875,3545,3545,3545,3545,0
|
|
20240426,175500,546823875,3545,3545,3545,3545,0
|
|
20240426,175400,546823875,3545,3545,3545,3545,0
|
|
20240426,175300,546823875,3545,3545,3545,3545,0
|
|
20240426,175200,546823875,3545,3545,3545,3545,0
|
|
20240426,175100,546823875,3545,3545,3545,3545,0
|
|
20240426,175000,546823875,3545,3545,3545,3545,0
|
|
20240426,174900,546823875,3545,3545,3545,3545,0
|
|
20240426,174800,546823875,3545,3545,3545,3545,0
|
|
20240426,174700,546823875,3545,3545,3545,3545,0
|
|
20240426,174600,546823875,3545,3545,3545,3545,0
|
|
20240426,174500,546823875,3545,3545,3545,3545,0
|
|
20240426,174400,546823875,3545,3545,3545,3545,0
|
|
20240426,174300,546823875,3545,3545,3545,3545,0
|
|
20240426,174200,546823875,3545,3545,3545,3545,0
|
|
20240426,174100,546823875,3545,3545,3545,3545,0
|
|
20240426,174000,546823875,3545,3545,3545,3545,0
|
|
20240426,173900,546823875,3545,3545,3545,3545,0
|
|
20240426,173800,546823875,3545,3545,3545,3545,0
|
|
20240426,173700,546823875,3545,3545,3545,3545,0
|
|
20240426,173600,546823875,3545,3545,3545,3545,0
|
|
20240426,173500,546823875,3545,3545,3545,3545,0
|
|
20240426,173400,546823875,3545,3545,3545,3545,0
|
|
20240426,173300,546823875,3545,3545,3545,3545,0
|
|
20240426,173200,546823875,3545,3545,3545,3545,2447
|
|
20240426,173100,546823875,3545,3545,3545,3545,0
|
|
20240426,173000,546823875,3545,3545,3545,3545,0
|
|
20240426,172900,546823875,3545,3545,3545,3545,0
|
|
20240426,172800,546823875,3545,3545,3545,3545,0
|
|
20240426,172700,546823875,3545,3545,3545,3545,0
|
|
20240426,172600,546823875,3545,3545,3545,3545,0
|
|
20240426,172500,546823875,3545,3545,3545,3545,0
|
|
20240426,172400,546823875,3545,3545,3545,3545,0
|
|
20240426,172300,546823875,3545,3545,3545,3545,0
|
|
20240426,172200,546823875,3545,3545,3545,3545,0
|
|
20240426,172100,546823875,3545,3545,3545,3545,0
|
|
20240426,172000,546823875,3545,3545,3545,3545,0
|
|
20240426,171900,546823875,3545,3545,3545,3545,0
|
|
20240426,171800,546823875,3545,3545,3545,3545,0
|
|
20240426,171700,546823875,3545,3545,3545,3545,0
|
|
20240426,171600,546823875,3545,3545,3545,3545,0
|
|
20240426,171500,546823875,3545,3545,3545,3545,0
|
|
20240426,171400,546823875,3545,3545,3545,3545,0
|
|
20240426,171300,546823875,3545,3545,3545,3545,0
|
|
20240426,171200,546823875,3545,3545,3545,3545,0
|
|
20240426,171100,546823875,3545,3545,3545,3545,0
|
|
20240426,171000,546823875,3545,3545,3545,3545,0
|
|
20240426,170900,546823875,3545,3545,3545,3545,0
|
|
20240426,170800,546823875,3545,3545,3545,3545,0
|
|
20240426,170700,546823875,3545,3545,3545,3545,0
|
|
20240426,170600,546823875,3545,3545,3545,3545,0
|
|
20240426,170500,546823875,3545,3545,3545,3545,0
|
|
20240426,170400,546823875,3545,3545,3545,3545,0
|
|
20240426,170300,546823875,3545,3545,3545,3545,0
|
|
20240426,170200,546823875,3545,3545,3545,3545,2447
|
|
20240426,170100,546823875,3545,3545,3545,3545,0
|
|
20240426,170000,546823875,3545,3545,3545,3545,0
|
|
20240426,165900,546823875,3545,3545,3545,3545,0
|
|
20240426,165800,546823875,3545,3545,3545,3545,0
|
|
20240426,165700,546823875,3545,3545,3545,3545,0
|
|
20240426,165600,546823875,3545,3545,3545,3545,0
|
|
20240426,165500,546823875,3545,3545,3545,3545,0
|
|
20240426,165400,546823875,3545,3545,3545,3545,0
|
|
20240426,165300,546823875,3545,3545,3545,3545,0
|
|
20240426,165200,546823875,3545,3545,3545,3545,0
|
|
20240426,165100,546823875,3545,3545,3545,3545,0
|
|
20240426,165000,546823875,3545,3545,3545,3545,0
|
|
20240426,164900,546823875,3545,3545,3545,3545,0
|
|
20240426,164800,546823875,3545,3545,3545,3545,0
|
|
20240426,164700,546823875,3545,3545,3545,3545,0
|
|
20240426,164600,546823875,3545,3545,3545,3545,0
|
|
20240426,164500,546823875,3545,3545,3545,3545,0
|
|
20240426,164400,546823875,3545,3545,3545,3545,0
|
|
20240426,164300,546823875,3545,3545,3545,3545,0
|
|
20240426,164200,546823875,3545,3545,3545,3545,0
|
|
20240426,164100,546823875,3545,3545,3545,3545,0
|
|
20240426,164000,546823875,3545,3545,3545,3545,0
|
|
20240426,163900,546823875,3545,3545,3545,3545,0
|
|
20240426,163800,546823875,3545,3545,3545,3545,0
|
|
20240426,163700,546823875,3545,3545,3545,3545,0
|
|
20240426,163600,546823875,3545,3545,3545,3545,0
|
|
20240426,163500,546823875,3545,3545,3545,3545,0
|
|
20240426,163400,546823875,3545,3545,3545,3545,0
|
|
20240426,163300,546823875,3545,3545,3545,3545,0
|
|
20240426,163200,546823875,3545,3545,3545,3545,2447
|
|
20240426,163100,546823875,3545,3545,3545,3545,0
|
|
20240426,163000,546823875,3545,3545,3545,3545,0
|
|
20240426,162900,546823875,3545,3545,3545,3545,0
|
|
20240426,162800,546823875,3545,3545,3545,3545,0
|
|
20240426,162700,546823875,3545,3545,3545,3545,0
|
|
20240426,162600,546823875,3545,3545,3545,3545,0
|
|
20240426,162500,546823875,3545,3545,3545,3545,0
|
|
20240426,162400,546823875,3545,3545,3545,3545,0
|
|
20240426,162300,546823875,3545,3545,3545,3545,0
|
|
20240426,162200,546823875,3545,3545,3545,3545,0
|
|
20240426,162100,546823875,3545,3545,3545,3545,0
|
|
20240426,162000,546823875,3545,3545,3545,3545,0
|
|
20240426,161900,546823875,3545,3545,3545,3545,0
|
|
20240426,161800,546823875,3545,3545,3545,3545,0
|
|
20240426,161700,546823875,3545,3545,3545,3545,0
|
|
20240426,161600,546823875,3545,3545,3545,3545,0
|
|
20240426,161500,546823875,3545,3545,3545,3545,0
|
|
20240426,161400,546823875,3545,3545,3545,3545,0
|
|
20240426,161300,546823875,3545,3545,3545,3545,0
|
|
20240426,161200,546823875,3545,3545,3545,3545,0
|
|
20240426,161100,546823875,3545,3545,3545,3545,0
|
|
20240426,161000,546823875,3545,3545,3545,3545,0
|
|
20240426,160900,546823875,3545,3545,3545,3545,0
|
|
20240426,160800,546823875,3545,3545,3545,3545,0
|
|
20240426,160700,546823875,3545,3545,3545,3545,0
|
|
20240426,160600,546823875,3545,3545,3545,3545,0
|
|
20240426,160500,546823875,3545,3545,3545,3545,0
|
|
20240426,160400,546823875,3545,3545,3545,3545,0
|
|
20240426,160300,546823875,3545,3545,3545,3545,0
|
|
20240426,160200,546823875,3545,3545,3545,3545,2447
|
|
20240426,160100,546823875,3545,3545,3545,3545,0
|
|
20240426,160000,546823875,3545,3545,3545,3545,0
|
|
20240426,155900,546823875,3545,3545,3545,3545,0
|
|
20240426,155800,546823875,3545,3545,3545,3545,0
|
|
20240426,155700,546823875,3545,3545,3545,3545,0
|
|
20240426,155600,546823875,3545,3545,3545,3545,0
|
|
20240426,155500,546823875,3545,3545,3545,3545,0
|
|
20240426,155400,546823875,3545,3545,3545,3545,0
|
|
20240426,155300,546823875,3545,3545,3545,3545,0
|
|
20240426,155200,546823875,3545,3545,3545,3545,0
|
|
20240426,155100,546823875,3545,3545,3545,3545,0
|
|
20240426,155000,546823875,3545,3545,3545,3545,0
|
|
20240426,154900,546823875,3545,3545,3545,3545,0
|
|
20240426,154800,546823875,3545,3545,3545,3545,0
|
|
20240426,154700,546823875,3545,3545,3545,3545,0
|
|
20240426,154600,546823875,3545,3545,3545,3545,0
|
|
20240426,154500,546823875,3545,3545,3545,3545,0
|
|
20240426,154400,546823875,3545,3545,3545,3545,0
|
|
20240426,154300,546823875,3545,3545,3545,3545,0
|
|
20240426,154200,546823875,3545,3545,3545,3545,0
|
|
20240426,154100,546823875,3545,3545,3545,3545,0
|
|
20240426,154000,546823875,3545,3545,3545,3545,0
|
|
20240426,153900,546823875,3545,3545,3545,3545,0
|
|
20240426,153800,546823875,3545,3545,3545,3545,0
|
|
20240426,153700,546823875,3545,3545,3545,3545,0
|
|
20240426,153600,546823875,3545,3545,3545,3545,0
|
|
20240426,153500,546823875,3545,3545,3545,3545,0
|
|
20240426,153400,546823875,3545,3545,3545,3545,0
|
|
20240426,153300,546823875,3545,3545,3545,3545,0
|
|
20240426,153200,546823875,3545,3545,3545,3545,2447
|
|
20240426,153100,546823875,3545,3545,3545,3545,0
|
|
20240426,153000,546823875,3545,3545,3545,3545,2447
|
|
20240426,152900,538149260,3550,3550,3550,3550,0
|
|
20240426,152800,538149260,3550,3550,3550,3550,0
|
|
20240426,152700,538149260,3550,3550,3550,3550,0
|
|
20240426,152600,538149260,3550,3550,3550,3550,0
|
|
20240426,152500,538149260,3550,3550,3550,3550,0
|
|
20240426,152400,538149260,3550,3550,3550,3550,0
|
|
20240426,152300,538149260,3550,3550,3550,3550,0
|
|
20240426,152200,538149260,3550,3550,3550,3550,0
|
|
20240426,152100,538149260,3550,3550,3550,3550,0
|
|
20240426,152000,538149260,3550,3550,3550,3550,0
|
|
20240426,151900,538149260,3550,3545,3550,3545,555
|
|
20240426,151800,536179780,3545,3545,3545,3545,2
|
|
20240426,151700,536172690,3515,3550,3550,3515,6413
|
|
20240426,151600,513606155,3555,3555,3555,3555,0
|
|
20240426,151500,513606155,3555,3555,3555,3555,3
|
|
20240426,151400,513595490,3560,3560,3560,3560,0
|
|
20240426,151300,513595490,3560,3560,3560,3560,0
|
|
20240426,151200,513595490,3560,3560,3560,3560,10
|
|
20240426,151100,513559890,3560,3560,3560,3560,0
|
|
20240426,151000,513559890,3560,3560,3560,3560,0
|
|
20240426,150900,513559890,3560,3560,3560,3560,101
|
|
20240426,150800,513200330,3530,3530,3530,3530,0
|
|
20240426,150700,513200330,3530,3535,3535,3530,592
|
|
20240426,150600,511108040,3540,3540,3540,3540,192
|
|
20240426,150500,510428360,3540,3540,3540,3540,4379
|
|
20240426,150400,494926700,3540,3540,3540,3540,0
|
|
20240426,150300,494926700,3540,3540,3540,3540,0
|
|
20240426,150200,494926700,3540,3545,3545,3540,50
|
|
20240426,150100,494749695,3550,3550,3550,3550,0
|
|
20240426,150000,494749695,3550,3550,3550,3550,87
|
|
20240426,145900,494440845,3550,3570,3570,3550,300
|
|
20240426,145800,493373845,3570,3555,3570,3550,1784
|
|
20240426,145700,487036495,3555,3555,3555,3555,70
|
|
20240426,145600,486787645,3555,3555,3555,3555,1804
|
|
20240426,145500,480374425,3570,3570,3570,3570,0
|
|
20240426,145400,480374425,3570,3570,3570,3570,0
|
|
20240426,145300,480374425,3570,3565,3570,3565,110
|
|
20240426,145200,479981730,3570,3570,3570,3570,0
|
|
20240426,145100,479981730,3570,3570,3570,3570,0
|
|
20240426,145000,479981730,3570,3570,3570,3570,0
|
|
20240426,144900,479981730,3570,3570,3570,3570,0
|
|
20240426,144800,479981730,3570,3570,3570,3570,0
|
|
20240426,144700,479981730,3570,3560,3570,3560,25
|
|
20240426,144600,479892700,3560,3560,3560,3555,310
|
|
20240426,144500,478790100,3560,3560,3560,3560,189
|
|
20240426,144400,478117260,3560,3565,3565,3560,500
|
|
20240426,144300,476337210,3575,3575,3575,3575,200
|
|
20240426,144200,475622210,3580,3580,3580,3580,0
|
|
20240426,144100,475622210,3580,3580,3580,3580,0
|
|
20240426,144000,475622210,3580,3580,3580,3580,0
|
|
20240426,143900,475622210,3580,3580,3580,3580,14
|
|
20240426,143800,475572090,3565,3560,3565,3560,228
|
|
20240426,143700,474760405,3560,3560,3560,3560,3
|
|
20240426,143600,474749725,3565,3565,3565,3565,0
|
|
20240426,143500,474749725,3565,3565,3565,3565,419
|
|
20240426,143400,473255990,3565,3565,3565,3565,0
|
|
20240426,143300,473255990,3565,3565,3565,3565,0
|
|
20240426,143200,473255990,3565,3565,3565,3565,0
|
|
20240426,143100,473255990,3565,3565,3565,3565,0
|
|
20240426,143000,473255990,3565,3565,3565,3565,200
|
|
20240426,142900,472542990,3565,3565,3565,3565,0
|
|
20240426,142800,472542990,3565,3565,3565,3565,3
|
|
20240426,142700,472532295,3560,3560,3560,3560,394
|
|
20240426,142600,471129655,3555,3555,3555,3555,40
|
|
20240426,142500,470987455,3560,3555,3560,3555,353
|
|
20240426,142400,469731275,3560,3560,3560,3560,0
|
|
20240426,142300,469731275,3560,3555,3560,3555,103
|
|
20240426,142200,469365095,3560,3560,3560,3560,156
|
|
20240426,142100,468809735,3560,3560,3560,3560,0
|
|
20240426,142000,468809735,3560,3560,3560,3560,0
|
|
20240426,141900,468809735,3560,3560,3560,3560,94
|
|
20240426,141800,468475095,3560,3565,3565,3560,2883
|
|
20240426,141700,458205975,3565,3565,3565,3565,151
|
|
20240426,141600,457667660,3565,3565,3565,3565,0
|
|
20240426,141500,457667660,3565,3565,3565,3565,0
|
|
20240426,141400,457667660,3565,3565,3565,3565,0
|
|
20240426,141300,457667660,3565,3570,3570,3565,811
|
|
20240426,141200,454776000,3580,3580,3580,3580,0
|
|
20240426,141100,454776000,3580,3580,3580,3580,0
|
|
20240426,141000,454776000,3580,3580,3580,3580,15
|
|
20240426,140900,454722300,3580,3580,3580,3580,200
|
|
20240426,140800,454006300,3580,3580,3580,3580,100
|
|
20240426,140700,453648300,3585,3585,3585,3585,0
|
|
20240426,140600,453648300,3585,3585,3585,3585,0
|
|
20240426,140500,453648300,3585,3585,3585,3585,0
|
|
20240426,140400,453648300,3585,3580,3585,3580,100
|
|
20240426,140300,453289850,3585,3585,3585,3585,11
|
|
20240426,140200,453250415,3585,3585,3585,3585,0
|
|
20240426,140100,453250415,3585,3580,3585,3580,11
|
|
20240426,140000,453210985,3580,3565,3580,3565,10238
|
|
20240426,135900,416642945,3565,3565,3565,3565,11
|
|
20240426,135800,416603730,3560,3560,3560,3560,0
|
|
20240426,135700,416603730,3560,3550,3560,3550,8297
|
|
20240426,135600,387097880,3540,3540,3540,3540,2
|
|
20240426,135500,387090800,3540,3540,3540,3540,0
|
|
20240426,135400,387090800,3540,3540,3540,3540,200
|
|
20240426,135300,386382800,3540,3540,3540,3540,0
|
|
20240426,135200,386382800,3540,3540,3540,3540,0
|
|
20240426,135100,386382800,3540,3540,3540,3540,24
|
|
20240426,135000,386297840,3540,3540,3540,3540,76
|
|
20240426,134900,386028800,3550,3550,3550,3550,1
|
|
20240426,134800,386025250,3545,3545,3545,3545,39
|
|
20240426,134700,385886995,3545,3545,3545,3545,0
|
|
20240426,134600,385886995,3545,3545,3545,3545,50
|
|
20240426,134500,385709745,3545,3545,3545,3545,0
|
|
20240426,134400,385709745,3545,3545,3545,3545,0
|
|
20240426,134300,385709745,3545,3545,3545,3545,0
|
|
20240426,134200,385709745,3545,3545,3545,3545,0
|
|
20240426,134100,385709745,3545,3545,3545,3545,0
|
|
20240426,134000,385709745,3545,3545,3545,3545,1
|
|
20240426,133900,385706200,3550,3550,3550,3550,0
|
|
20240426,133800,385706200,3550,3550,3550,3550,0
|
|
20240426,133700,385706200,3550,3550,3550,3550,0
|
|
20240426,133600,385706200,3550,3550,3550,3550,0
|
|
20240426,133500,385706200,3550,3550,3550,3550,0
|
|
20240426,133400,385706200,3550,3550,3550,3550,0
|
|
20240426,133300,385706200,3550,3550,3550,3550,0
|
|
20240426,133200,385706200,3550,3550,3550,3550,0
|
|
20240426,133100,385706200,3550,3550,3550,3550,0
|
|
20240426,133000,385706200,3550,3550,3550,3550,0
|
|
20240426,132900,385706200,3550,3550,3550,3550,0
|
|
20240426,132800,385706200,3550,3550,3550,3550,0
|
|
20240426,132700,385706200,3550,3550,3550,3550,0
|
|
20240426,132600,385706200,3550,3550,3550,3550,0
|
|
20240426,132500,385706200,3550,3550,3550,3550,0
|
|
20240426,132400,385706200,3550,3550,3550,3550,0
|
|
20240426,132300,385706200,3550,3550,3550,3550,0
|
|
20240426,132200,385706200,3550,3550,3550,3550,0
|
|
20240426,132100,385706200,3550,3550,3550,3550,0
|
|
20240426,132000,385706200,3550,3550,3550,3550,0
|
|
20240426,131900,385706200,3550,3550,3550,3550,0
|
|
20240426,131800,385706200,3550,3550,3550,3550,1439
|
|
20240426,131700,380597750,3545,3545,3545,3545,0
|
|
20240426,131600,380597750,3545,3545,3545,3545,0
|
|
20240426,131500,380597750,3545,3545,3545,3545,0
|
|
20240426,131400,380597750,3545,3545,3545,3545,455
|
|
20240426,131300,378984775,3545,3545,3545,3545,0
|
|
20240426,131200,378984775,3545,3545,3545,3545,354
|
|
20240426,131100,377729845,3545,3545,3545,3545,1646
|
|
20240426,131000,371894775,3545,3545,3545,3545,0
|
|
20240426,130900,371894775,3545,3545,3545,3545,0
|
|
20240426,130800,371894775,3545,3545,3545,3545,3
|
|
20240426,130700,371884140,3520,3520,3520,3520,50
|
|
20240426,130600,371708140,3520,3520,3520,3520,150
|
|
20240426,130500,371180140,3520,3525,3525,3520,160
|
|
20240426,130400,370616640,3555,3555,3555,3555,0
|
|
20240426,130300,370616640,3555,3555,3555,3555,0
|
|
20240426,130200,370616640,3555,3555,3555,3555,0
|
|
20240426,130100,370616640,3555,3555,3555,3555,0
|
|
20240426,130000,370616640,3555,3555,3555,3555,0
|
|
20240426,125900,370616640,3555,3555,3555,3555,0
|
|
20240426,125800,370616640,3555,3555,3555,3555,0
|
|
20240426,125700,370616640,3555,3555,3555,3555,0
|
|
20240426,125600,370616640,3555,3555,3555,3555,0
|
|
20240426,125500,370616640,3555,3555,3555,3555,0
|
|
20240426,125400,370616640,3555,3530,3555,3530,1300
|
|
20240426,125300,366008590,3530,3530,3530,3530,0
|
|
20240426,125200,366008590,3530,3530,3530,3530,3
|
|
20240426,125100,365998000,3530,3530,3530,3530,0
|
|
20240426,125000,365998000,3530,3530,3530,3530,3
|
|
20240426,124900,365987410,3515,3515,3515,3515,0
|
|
20240426,124800,365987410,3515,3520,3520,3515,1162
|
|
20240426,124700,361902280,3520,3520,3520,3520,0
|
|
20240426,124600,361902280,3520,3520,3520,3520,0
|
|
20240426,124500,361902280,3520,3520,3520,3520,0
|
|
20240426,124400,361902280,3520,3520,3520,3520,0
|
|
20240426,124300,361902280,3520,3520,3520,3520,0
|
|
20240426,124200,361902280,3520,3520,3520,3520,10
|
|
20240426,124100,361867080,3520,3520,3520,3520,0
|
|
20240426,124000,361867080,3520,3520,3520,3520,22
|
|
20240426,123900,361789640,3520,3520,3520,3520,188
|
|
20240426,123800,361127880,3520,3520,3520,3520,0
|
|
20240426,123700,361127880,3520,3520,3520,3520,189
|
|
20240426,123600,360462600,3520,3520,3520,3520,106
|
|
20240426,123500,360089480,3520,3520,3520,3520,0
|
|
20240426,123400,360089480,3520,3520,3520,3520,0
|
|
20240426,123300,360089480,3520,3520,3520,3520,0
|
|
20240426,123200,360089480,3520,3520,3520,3520,110
|
|
20240426,123100,359702280,3530,3530,3530,3530,0
|
|
20240426,123000,359702280,3530,3530,3530,3530,3
|
|
20240426,122900,359691690,3530,3530,3530,3530,0
|
|
20240426,122800,359691690,3530,3530,3530,3530,0
|
|
20240426,122700,359691690,3530,3530,3530,3530,0
|
|
20240426,122600,359691690,3530,3530,3530,3530,0
|
|
20240426,122500,359691690,3530,3530,3530,3530,0
|
|
20240426,122400,359691690,3530,3530,3530,3530,0
|
|
20240426,122300,359691690,3530,3530,3530,3530,300
|
|
20240426,122200,358632690,3530,3530,3530,3530,0
|
|
20240426,122100,358632690,3530,3530,3530,3530,0
|
|
20240426,122000,358632690,3530,3530,3530,3530,0
|
|
20240426,121900,358632690,3530,3530,3530,3530,0
|
|
20240426,121800,358632690,3530,3530,3530,3530,0
|
|
20240426,121700,358632690,3530,3530,3530,3530,0
|
|
20240426,121600,358632690,3530,3530,3530,3530,200
|
|
20240426,121500,357926690,3530,3530,3530,3530,0
|
|
20240426,121400,357926690,3530,3530,3530,3530,10
|
|
20240426,121300,357891390,3530,3530,3530,3530,0
|
|
20240426,121200,357891390,3530,3530,3530,3530,250
|
|
20240426,121100,357008890,3530,3530,3530,3530,13
|
|
20240426,121000,356963000,3530,3530,3530,3530,6
|
|
20240426,120900,356941820,3530,3530,3530,3530,26
|
|
20240426,120800,356850040,3530,3530,3530,3530,59
|
|
20240426,120700,356641770,3510,3510,3510,3510,61
|
|
20240426,120600,356427660,3515,3520,3520,3515,1239
|
|
20240426,120500,352070065,3520,3515,3525,3515,800
|
|
20240426,120400,349256340,3515,3525,3525,3515,937
|
|
20240426,120300,345957940,3535,3535,3535,3535,0
|
|
20240426,120200,345957940,3535,3535,3535,3535,0
|
|
20240426,120100,345957940,3535,3535,3535,3535,0
|
|
20240426,120000,345957940,3535,3535,3535,3535,102
|
|
20240426,115900,345597370,3535,3535,3535,3535,0
|
|
20240426,115800,345597370,3535,3535,3535,3535,90
|
|
20240426,115700,345279220,3545,3545,3545,3545,0
|
|
20240426,115600,345279220,3545,3545,3545,3545,0
|
|
20240426,115500,345279220,3545,3545,3545,3545,0
|
|
20240426,115400,345279220,3545,3545,3545,3545,0
|
|
20240426,115300,345279220,3545,3545,3545,3545,0
|
|
20240426,115200,345279220,3545,3545,3545,3545,0
|
|
20240426,115100,345279220,3545,3545,3545,3545,0
|
|
20240426,115000,345279220,3545,3540,3545,3540,100
|
|
20240426,114900,344924970,3525,3525,3525,3525,0
|
|
20240426,114800,344924970,3525,3525,3525,3525,50
|
|
20240426,114700,344748720,3525,3525,3525,3525,0
|
|
20240426,114600,344748720,3525,3525,3525,3525,0
|
|
20240426,114500,344748720,3525,3545,3545,3525,476
|
|
20240426,114400,343063250,3545,3545,3545,3545,10
|
|
20240426,114300,343027800,3550,3550,3550,3550,0
|
|
20240426,114200,343027800,3550,3550,3550,3550,0
|
|
20240426,114100,343027800,3550,3550,3550,3550,220
|
|
20240426,114000,342246800,3555,3555,3555,3555,0
|
|
20240426,113900,342246800,3555,3555,3555,3555,0
|
|
20240426,113800,342246800,3555,3550,3555,3550,324
|
|
20240426,113700,341096380,3550,3550,3550,3550,0
|
|
20240426,113600,341096380,3550,3550,3550,3550,0
|
|
20240426,113500,341096380,3550,3550,3550,3550,0
|
|
20240426,113400,341096380,3550,3550,3550,3550,0
|
|
20240426,113300,341096380,3550,3550,3550,3550,0
|
|
20240426,113200,341096380,3550,3550,3550,3550,0
|
|
20240426,113100,341096380,3550,3550,3550,3550,0
|
|
20240426,113000,341096380,3550,3550,3550,3550,0
|
|
20240426,112900,341096380,3550,3550,3550,3550,0
|
|
20240426,112800,341096380,3550,3550,3550,3550,0
|
|
20240426,112700,341096380,3550,3550,3550,3550,0
|
|
20240426,112600,341096380,3550,3550,3550,3550,0
|
|
20240426,112500,341096380,3550,3550,3550,3550,1
|
|
20240426,112400,341092830,3555,3555,3555,3555,0
|
|
20240426,112300,341092830,3555,3555,3555,3555,4
|
|
20240426,112200,341078610,3555,3555,3555,3555,491
|
|
20240426,112100,339333105,3555,3555,3555,3555,1
|
|
20240426,112000,339329550,3550,3550,3550,3550,0
|
|
20240426,111900,339329550,3550,3550,3550,3550,1126
|
|
20240426,111800,335332250,3550,3550,3550,3550,0
|
|
20240426,111700,335332250,3550,3550,3550,3550,0
|
|
20240426,111600,335332250,3550,3550,3550,3550,0
|
|
20240426,111500,335332250,3550,3550,3550,3550,1
|
|
20240426,111400,335328700,3550,3550,3550,3550,0
|
|
20240426,111300,335328700,3550,3550,3550,3550,0
|
|
20240426,111200,335328700,3550,3550,3550,3550,60
|
|
20240426,111100,335115700,3550,3550,3550,3550,0
|
|
20240426,111000,335115700,3550,3550,3550,3550,619
|
|
20240426,110900,332918250,3550,3550,3550,3550,28
|
|
20240426,110800,332818850,3550,3550,3550,3550,2111
|
|
20240426,110700,325324800,3550,3545,3550,3545,100
|
|
20240426,110600,324970110,3530,3530,3530,3530,0
|
|
20240426,110500,324970110,3530,3530,3530,3530,0
|
|
20240426,110400,324970110,3530,3530,3530,3530,50
|
|
20240426,110300,324793610,3525,3525,3525,3520,499
|
|
20240426,110200,323036630,3525,3525,3525,3525,127
|
|
20240426,110100,322588955,3530,3530,3530,3530,0
|
|
20240426,110000,322588955,3530,3530,3530,3530,573
|
|
20240426,105900,320566265,3555,3555,3555,3555,0
|
|
20240426,105800,320566265,3555,3535,3555,3530,329
|
|
20240426,105700,319401320,3535,3535,3535,3535,0
|
|
20240426,105600,319401320,3535,3535,3535,3535,0
|
|
20240426,105500,319401320,3535,3560,3560,3535,2406
|
|
20240426,105400,310883095,3545,3545,3545,3545,350
|
|
20240426,105300,309642345,3545,3545,3545,3545,0
|
|
20240426,105200,309642345,3545,3545,3545,3545,2
|
|
20240426,105100,309635255,3545,3545,3545,3545,1
|
|
20240426,105000,309631710,3545,3545,3545,3545,0
|
|
20240426,104900,309631710,3545,3545,3545,3545,0
|
|
20240426,104800,309631710,3545,3545,3545,3545,1200
|
|
20240426,104700,305377710,3545,3545,3545,3545,270
|
|
20240426,104600,304420560,3555,3555,3555,3555,0
|
|
20240426,104500,304420560,3555,3555,3555,3555,245
|
|
20240426,104400,303549585,3555,3550,3555,3550,2182
|
|
20240426,104300,295799285,3555,3565,3565,3555,8847
|
|
20240426,104200,264308025,3565,3565,3565,3565,2
|
|
20240426,104100,264300895,3565,3565,3565,3565,529
|
|
20240426,104000,262415010,3570,3570,3570,3570,0
|
|
20240426,103900,262415010,3570,3570,3570,3570,28
|
|
20240426,103800,262315050,3570,3570,3570,3570,0
|
|
20240426,103700,262315050,3570,3570,3570,3570,0
|
|
20240426,103600,262315050,3570,3570,3570,3565,518
|
|
20240426,103500,260467050,3565,3565,3565,3565,0
|
|
20240426,103400,260467050,3565,3565,3565,3565,15
|
|
20240426,103300,260413575,3565,3565,3565,3565,0
|
|
20240426,103200,260413575,3565,3565,3565,3565,0
|
|
20240426,103100,260413575,3565,3565,3565,3565,0
|
|
20240426,103000,260413575,3565,3565,3565,3565,0
|
|
20240426,102900,260413575,3565,3565,3565,3565,0
|
|
20240426,102800,260413575,3565,3565,3565,3565,488
|
|
20240426,102700,258673855,3565,3565,3565,3565,19
|
|
20240426,102600,258606120,3570,3570,3570,3570,0
|
|
20240426,102500,258606120,3570,3570,3570,3570,426
|
|
20240426,102400,257085300,3570,3575,3580,3570,1628
|
|
20240426,102300,251271155,3580,3580,3580,3580,30
|
|
20240426,102200,251163755,3590,3590,3590,3590,2
|
|
20240426,102100,251156575,3595,3595,3595,3595,40
|
|
20240426,102000,251012775,3595,3595,3595,3595,0
|
|
20240426,101900,251012775,3595,3595,3595,3595,1
|
|
20240426,101800,251009180,3595,3595,3595,3595,0
|
|
20240426,101700,251009180,3595,3595,3595,3595,5
|
|
20240426,101600,250991205,3595,3595,3595,3595,0
|
|
20240426,101500,250991205,3595,3585,3595,3585,72
|
|
20240426,101400,250733055,3595,3590,3595,3590,621
|
|
20240426,101300,248503600,3595,3595,3595,3595,3
|
|
20240426,101200,248492815,3590,3590,3590,3590,0
|
|
20240426,101100,248492815,3590,3590,3590,3590,7605
|
|
20240426,101000,221190865,3590,3590,3590,3590,103
|
|
20240426,100900,220821095,3590,3590,3590,3590,0
|
|
20240426,100800,220821095,3590,3590,3590,3590,26
|
|
20240426,100700,220727755,3570,3570,3570,3570,0
|
|
20240426,100600,220727755,3570,3570,3570,3570,0
|
|
20240426,100500,220727755,3570,3590,3590,3570,613
|
|
20240426,100400,218529085,3590,3590,3590,3590,0
|
|
20240426,100300,218529085,3590,3590,3590,3590,0
|
|
20240426,100200,218529085,3590,3590,3590,3590,252
|
|
20240426,100100,217624405,3590,3590,3590,3590,0
|
|
20240426,100000,217624405,3590,3590,3590,3590,22
|
|
20240426,095900,217545425,3590,3590,3590,3590,0
|
|
20240426,095800,217545425,3590,3590,3590,3590,0
|
|
20240426,095700,217545425,3590,3585,3590,3585,72
|
|
20240426,095600,217287295,3585,3585,3585,3585,0
|
|
20240426,095500,217287295,3585,3585,3585,3585,1
|
|
20240426,095400,217283710,3570,3570,3570,3570,0
|
|
20240426,095300,217283710,3570,3575,3575,3570,1246
|
|
20240426,095200,212829585,3580,3580,3580,3580,0
|
|
20240426,095100,212829585,3580,3580,3580,3580,152
|
|
20240426,095000,212285425,3580,3580,3580,3580,0
|
|
20240426,094900,212285425,3580,3580,3580,3580,0
|
|
20240426,094800,212285425,3580,3580,3580,3580,0
|
|
20240426,094700,212285425,3580,3595,3595,3580,255
|
|
20240426,094600,211372075,3595,3595,3595,3595,1
|
|
20240426,094500,211368480,3600,3600,3600,3600,0
|
|
20240426,094400,211368480,3600,3600,3600,3600,0
|
|
20240426,094300,211368480,3600,3600,3600,3600,0
|
|
20240426,094200,211368480,3600,3600,3600,3600,272
|
|
20240426,094100,210389280,3600,3600,3600,3600,3
|
|
20240426,094000,210378480,3595,3595,3595,3595,0
|
|
20240426,093900,210378480,3595,3595,3595,3595,0
|
|
20240426,093800,210378480,3595,3595,3595,3595,1204
|
|
20240426,093700,206050100,3595,3595,3595,3595,0
|
|
20240426,093600,206050100,3595,3595,3595,3595,300
|
|
20240426,093500,204971600,3595,3595,3595,3595,0
|
|
20240426,093400,204971600,3595,3595,3595,3595,0
|
|
20240426,093300,204971600,3595,3595,3595,3595,6
|
|
20240426,093200,204950030,3595,3595,3595,3595,0
|
|
20240426,093100,204950030,3595,3595,3595,3595,1
|
|
20240426,093000,204946435,3580,3600,3600,3580,101
|
|
20240426,092900,204584835,3605,3605,3605,3605,0
|
|
20240426,092800,204584835,3605,3605,3605,3605,0
|
|
20240426,092700,204584835,3605,3605,3605,3605,0
|
|
20240426,092600,204584835,3605,3605,3605,3605,0
|
|
20240426,092500,204584835,3605,3580,3605,3580,881
|
|
20240426,092400,201426900,3580,3595,3595,3580,128
|
|
20240426,092300,200968315,3595,3595,3595,3595,0
|
|
20240426,092200,200968315,3595,3585,3595,3585,63
|
|
20240426,092100,200742440,3600,3600,3600,3600,10
|
|
20240426,092000,200706440,3600,3585,3600,3585,246
|
|
20240426,091900,199824485,3580,3595,3595,3580,1428
|
|
20240426,091800,194705755,3620,3620,3620,3620,0
|
|
20240426,091700,194705755,3620,3600,3620,3595,3571
|
|
20240426,091600,181860970,3620,3600,3625,3600,2032
|
|
20240426,091500,174543960,3605,3600,3625,3600,2157
|
|
20240426,091400,166765185,3600,3620,3620,3600,3195
|
|
20240426,091300,155203285,3620,3620,3620,3620,98
|
|
20240426,091200,154848525,3615,3595,3615,3595,9904
|
|
20240426,091100,119150965,3595,3580,3595,3580,2206
|
|
20240426,091000,111240690,3580,3580,3580,3580,85
|
|
20240426,090900,110936390,3570,3560,3570,3560,577
|
|
20240426,090800,108877135,3565,3545,3565,3545,564
|
|
20240426,090700,106867755,3545,3565,3570,3545,9554
|
|
20240426,090600,72862600,3570,3570,3575,3570,2027
|
|
20240426,090500,65625575,3570,3600,3600,3570,1325
|
|
20240426,090400,60882080,3600,3580,3600,3580,1481
|
|
20240426,090300,55560040,3580,3585,3585,3555,1756
|
|
20240426,090200,49296410,3610,3590,3620,3570,1513
|
|
20240426,090100,43862885,3625,3585,3625,3585,7793
|
|
20240426,090000,15771020,3585,3555,3585,3555,4432
|