627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,192400,170486545,3350,3350,3350,3350,1230
|
|
20240426,192300,170486545,3350,3350,3350,3350,0
|
|
20240426,192200,170486545,3350,3350,3350,3350,0
|
|
20240426,192100,170486545,3350,3350,3350,3350,0
|
|
20240426,192000,170486545,3350,3350,3350,3350,0
|
|
20240426,191900,170486545,3350,3350,3350,3350,0
|
|
20240426,191800,170486545,3350,3350,3350,3350,0
|
|
20240426,191700,170486545,3350,3350,3350,3350,0
|
|
20240426,191600,170486545,3350,3350,3350,3350,0
|
|
20240426,191500,170486545,3350,3350,3350,3350,0
|
|
20240426,191400,170486545,3350,3350,3350,3350,0
|
|
20240426,191300,170486545,3350,3350,3350,3350,0
|
|
20240426,191200,170486545,3350,3350,3350,3350,0
|
|
20240426,191100,170486545,3350,3350,3350,3350,0
|
|
20240426,191000,170486545,3350,3350,3350,3350,0
|
|
20240426,190900,170486545,3350,3350,3350,3350,0
|
|
20240426,190800,170486545,3350,3350,3350,3350,0
|
|
20240426,190700,170486545,3350,3350,3350,3350,0
|
|
20240426,190600,170486545,3350,3350,3350,3350,0
|
|
20240426,190500,170486545,3350,3350,3350,3350,0
|
|
20240426,190400,170486545,3350,3350,3350,3350,0
|
|
20240426,190300,170486545,3350,3350,3350,3350,0
|
|
20240426,190200,170486545,3350,3350,3350,3350,0
|
|
20240426,190100,170486545,3350,3350,3350,3350,0
|
|
20240426,190000,170486545,3350,3350,3350,3350,0
|
|
20240426,185900,170486545,3350,3350,3350,3350,0
|
|
20240426,185800,170486545,3350,3350,3350,3350,0
|
|
20240426,185700,170486545,3350,3350,3350,3350,0
|
|
20240426,185600,170486545,3350,3350,3350,3350,0
|
|
20240426,185500,170486545,3350,3350,3350,3350,0
|
|
20240426,185400,170486545,3350,3350,3350,3350,1230
|
|
20240426,185300,170486545,3350,3350,3350,3350,0
|
|
20240426,185200,170486545,3350,3350,3350,3350,0
|
|
20240426,185100,170486545,3350,3350,3350,3350,0
|
|
20240426,185000,170486545,3350,3350,3350,3350,0
|
|
20240426,184900,170486545,3350,3350,3350,3350,0
|
|
20240426,184800,170486545,3350,3350,3350,3350,0
|
|
20240426,184700,170486545,3350,3350,3350,3350,0
|
|
20240426,184600,170486545,3350,3350,3350,3350,0
|
|
20240426,184500,170486545,3350,3350,3350,3350,0
|
|
20240426,184400,170486545,3350,3350,3350,3350,0
|
|
20240426,184300,170486545,3350,3350,3350,3350,0
|
|
20240426,184200,170486545,3350,3350,3350,3350,0
|
|
20240426,184100,170486545,3350,3350,3350,3350,0
|
|
20240426,184000,170486545,3350,3350,3350,3350,0
|
|
20240426,183900,170486545,3350,3350,3350,3350,0
|
|
20240426,183800,170486545,3350,3350,3350,3350,0
|
|
20240426,183700,170486545,3350,3350,3350,3350,0
|
|
20240426,183600,170486545,3350,3350,3350,3350,0
|
|
20240426,183500,170486545,3350,3350,3350,3350,0
|
|
20240426,183400,170486545,3350,3350,3350,3350,0
|
|
20240426,183300,170486545,3350,3350,3350,3350,0
|
|
20240426,183200,170486545,3350,3350,3350,3350,0
|
|
20240426,183100,170486545,3350,3350,3350,3350,0
|
|
20240426,183000,170486545,3350,3350,3350,3350,0
|
|
20240426,182900,170486545,3350,3350,3350,3350,0
|
|
20240426,182800,170486545,3350,3350,3350,3350,0
|
|
20240426,182700,170486545,3350,3350,3350,3350,0
|
|
20240426,182600,170486545,3350,3350,3350,3350,0
|
|
20240426,182500,170486545,3350,3350,3350,3350,0
|
|
20240426,182400,170486545,3350,3350,3350,3350,1230
|
|
20240426,182300,170486545,3350,3350,3350,3350,0
|
|
20240426,182200,170486545,3350,3350,3350,3350,0
|
|
20240426,182100,170486545,3350,3350,3350,3350,0
|
|
20240426,182000,170486545,3350,3350,3350,3350,0
|
|
20240426,181900,170486545,3350,3350,3350,3350,0
|
|
20240426,181800,170486545,3350,3350,3350,3350,0
|
|
20240426,181700,170486545,3350,3350,3350,3350,0
|
|
20240426,181600,170486545,3350,3350,3350,3350,0
|
|
20240426,181500,170486545,3350,3350,3350,3350,0
|
|
20240426,181400,170486545,3350,3350,3350,3350,0
|
|
20240426,181300,170486545,3350,3350,3350,3350,0
|
|
20240426,181200,170486545,3350,3350,3350,3350,0
|
|
20240426,181100,170486545,3350,3350,3350,3350,0
|
|
20240426,181000,170486545,3350,3350,3350,3350,0
|
|
20240426,180900,170486545,3350,3350,3350,3350,0
|
|
20240426,180800,170486545,3350,3350,3350,3350,0
|
|
20240426,180700,170486545,3350,3350,3350,3350,0
|
|
20240426,180600,170486545,3350,3350,3350,3350,0
|
|
20240426,180500,170486545,3350,3350,3350,3350,0
|
|
20240426,180400,170486545,3350,3350,3350,3350,0
|
|
20240426,180300,170486545,3350,3350,3350,3350,0
|
|
20240426,180200,170486545,3350,3350,3350,3350,0
|
|
20240426,180100,170486545,3350,3350,3350,3350,0
|
|
20240426,180000,170486545,3350,3350,3350,3350,0
|
|
20240426,175900,170486545,3350,3350,3350,3350,0
|
|
20240426,175800,170486545,3350,3350,3350,3350,0
|
|
20240426,175700,170486545,3350,3350,3350,3350,0
|
|
20240426,175600,170486545,3350,3350,3350,3350,0
|
|
20240426,175500,170486545,3350,3350,3350,3350,0
|
|
20240426,175400,170486545,3350,3350,3350,3350,1230
|
|
20240426,175300,170486545,3350,3350,3350,3350,0
|
|
20240426,175200,170486545,3350,3350,3350,3350,0
|
|
20240426,175100,170486545,3350,3350,3350,3350,0
|
|
20240426,175000,170486545,3350,3350,3350,3350,0
|
|
20240426,174900,170486545,3350,3350,3350,3350,0
|
|
20240426,174800,170486545,3350,3350,3350,3350,0
|
|
20240426,174700,170486545,3350,3350,3350,3350,0
|
|
20240426,174600,170486545,3350,3350,3350,3350,0
|
|
20240426,174500,170486545,3350,3350,3350,3350,0
|
|
20240426,174400,170486545,3350,3350,3350,3350,0
|
|
20240426,174300,170486545,3350,3350,3350,3350,0
|
|
20240426,174200,170486545,3350,3350,3350,3350,0
|
|
20240426,174100,170486545,3350,3350,3350,3350,0
|
|
20240426,174000,170486545,3350,3350,3350,3350,0
|
|
20240426,173900,170486545,3350,3350,3350,3350,0
|
|
20240426,173800,170486545,3350,3350,3350,3350,0
|
|
20240426,173700,170486545,3350,3350,3350,3350,0
|
|
20240426,173600,170486545,3350,3350,3350,3350,0
|
|
20240426,173500,170486545,3350,3350,3350,3350,0
|
|
20240426,173400,170486545,3350,3350,3350,3350,0
|
|
20240426,173300,170486545,3350,3350,3350,3350,0
|
|
20240426,173200,170486545,3350,3350,3350,3350,0
|
|
20240426,173100,170486545,3350,3350,3350,3350,0
|
|
20240426,173000,170486545,3350,3350,3350,3350,0
|
|
20240426,172900,170486545,3350,3350,3350,3350,0
|
|
20240426,172800,170486545,3350,3350,3350,3350,0
|
|
20240426,172700,170486545,3350,3350,3350,3350,0
|
|
20240426,172600,170486545,3350,3350,3350,3350,0
|
|
20240426,172500,170486545,3350,3350,3350,3350,0
|
|
20240426,172400,170486545,3350,3350,3350,3350,1230
|
|
20240426,172300,170486545,3350,3350,3350,3350,0
|
|
20240426,172200,170486545,3350,3350,3350,3350,0
|
|
20240426,172100,170486545,3350,3350,3350,3350,0
|
|
20240426,172000,170486545,3350,3350,3350,3350,0
|
|
20240426,171900,170486545,3350,3350,3350,3350,0
|
|
20240426,171800,170486545,3350,3350,3350,3350,0
|
|
20240426,171700,170486545,3350,3350,3350,3350,0
|
|
20240426,171600,170486545,3350,3350,3350,3350,0
|
|
20240426,171500,170486545,3350,3350,3350,3350,0
|
|
20240426,171400,170486545,3350,3350,3350,3350,0
|
|
20240426,171300,170486545,3350,3350,3350,3350,0
|
|
20240426,171200,170486545,3350,3350,3350,3350,0
|
|
20240426,171100,170486545,3350,3350,3350,3350,0
|
|
20240426,171000,170486545,3350,3350,3350,3350,0
|
|
20240426,170900,170486545,3350,3350,3350,3350,0
|
|
20240426,170800,170486545,3350,3350,3350,3350,0
|
|
20240426,170700,170486545,3350,3350,3350,3350,0
|
|
20240426,170600,170486545,3350,3350,3350,3350,0
|
|
20240426,170500,170486545,3350,3350,3350,3350,0
|
|
20240426,170400,170486545,3350,3350,3350,3350,0
|
|
20240426,170300,170486545,3350,3350,3350,3350,0
|
|
20240426,170200,170486545,3350,3350,3350,3350,0
|
|
20240426,170100,170486545,3350,3350,3350,3350,0
|
|
20240426,170000,170486545,3350,3350,3350,3350,0
|
|
20240426,165900,170486545,3350,3350,3350,3350,0
|
|
20240426,165800,170486545,3350,3350,3350,3350,0
|
|
20240426,165700,170486545,3350,3350,3350,3350,0
|
|
20240426,165600,170486545,3350,3350,3350,3350,0
|
|
20240426,165500,170486545,3350,3350,3350,3350,0
|
|
20240426,165400,170486545,3350,3350,3350,3350,1230
|
|
20240426,165300,170486545,3350,3350,3350,3350,0
|
|
20240426,165200,170486545,3350,3350,3350,3350,0
|
|
20240426,165100,170486545,3350,3350,3350,3350,0
|
|
20240426,165000,170486545,3350,3350,3350,3350,0
|
|
20240426,164900,170486545,3350,3350,3350,3350,0
|
|
20240426,164800,170486545,3350,3350,3350,3350,0
|
|
20240426,164700,170486545,3350,3350,3350,3350,0
|
|
20240426,164600,170486545,3350,3350,3350,3350,0
|
|
20240426,164500,170486545,3350,3350,3350,3350,0
|
|
20240426,164400,170486545,3350,3350,3350,3350,0
|
|
20240426,164300,170486545,3350,3350,3350,3350,0
|
|
20240426,164200,170486545,3350,3350,3350,3350,0
|
|
20240426,164100,170486545,3350,3350,3350,3350,0
|
|
20240426,164000,170486545,3350,3350,3350,3350,0
|
|
20240426,163900,170486545,3350,3350,3350,3350,0
|
|
20240426,163800,170486545,3350,3350,3350,3350,0
|
|
20240426,163700,170486545,3350,3350,3350,3350,0
|
|
20240426,163600,170486545,3350,3350,3350,3350,0
|
|
20240426,163500,170486545,3350,3350,3350,3350,0
|
|
20240426,163400,170486545,3350,3350,3350,3350,0
|
|
20240426,163300,170486545,3350,3350,3350,3350,0
|
|
20240426,163200,170486545,3350,3350,3350,3350,0
|
|
20240426,163100,170486545,3350,3350,3350,3350,0
|
|
20240426,163000,170486545,3350,3350,3350,3350,0
|
|
20240426,162900,170486545,3350,3350,3350,3350,0
|
|
20240426,162800,170486545,3350,3350,3350,3350,0
|
|
20240426,162700,170486545,3350,3350,3350,3350,0
|
|
20240426,162600,170486545,3350,3350,3350,3350,0
|
|
20240426,162500,170486545,3350,3350,3350,3350,0
|
|
20240426,162400,170486545,3350,3350,3350,3350,1230
|
|
20240426,162300,170486545,3350,3350,3350,3350,0
|
|
20240426,162200,170486545,3350,3350,3350,3350,0
|
|
20240426,162100,170486545,3350,3350,3350,3350,0
|
|
20240426,162000,170486545,3350,3350,3350,3350,0
|
|
20240426,161900,170486545,3350,3350,3350,3350,0
|
|
20240426,161800,170486545,3350,3350,3350,3350,0
|
|
20240426,161700,170486545,3350,3350,3350,3350,0
|
|
20240426,161600,170486545,3350,3350,3350,3350,0
|
|
20240426,161500,170486545,3350,3350,3350,3350,0
|
|
20240426,161400,170486545,3350,3350,3350,3350,0
|
|
20240426,161300,170486545,3350,3350,3350,3350,0
|
|
20240426,161200,170486545,3350,3350,3350,3350,0
|
|
20240426,161100,170486545,3350,3350,3350,3350,0
|
|
20240426,161000,170486545,3350,3350,3350,3350,0
|
|
20240426,160900,170486545,3350,3350,3350,3350,0
|
|
20240426,160800,170486545,3350,3350,3350,3350,0
|
|
20240426,160700,170486545,3350,3350,3350,3350,0
|
|
20240426,160600,170486545,3350,3350,3350,3350,0
|
|
20240426,160500,170486545,3350,3350,3350,3350,0
|
|
20240426,160400,170486545,3350,3350,3350,3350,0
|
|
20240426,160300,170486545,3350,3350,3350,3350,0
|
|
20240426,160200,170486545,3350,3350,3350,3350,0
|
|
20240426,160100,170486545,3350,3350,3350,3350,0
|
|
20240426,160000,170486545,3350,3350,3350,3350,0
|
|
20240426,155900,170486545,3350,3350,3350,3350,0
|
|
20240426,155800,170486545,3350,3350,3350,3350,0
|
|
20240426,155700,170486545,3350,3350,3350,3350,0
|
|
20240426,155600,170486545,3350,3350,3350,3350,0
|
|
20240426,155500,170486545,3350,3350,3350,3350,0
|
|
20240426,155400,170486545,3350,3350,3350,3350,1230
|
|
20240426,155300,170486545,3350,3350,3350,3350,0
|
|
20240426,155200,170486545,3350,3350,3350,3350,0
|
|
20240426,155100,170486545,3350,3350,3350,3350,0
|
|
20240426,155000,170486545,3350,3350,3350,3350,0
|
|
20240426,154900,170486545,3350,3350,3350,3350,0
|
|
20240426,154800,170486545,3350,3350,3350,3350,0
|
|
20240426,154700,170486545,3350,3350,3350,3350,0
|
|
20240426,154600,170486545,3350,3350,3350,3350,0
|
|
20240426,154500,170486545,3350,3350,3350,3350,0
|
|
20240426,154400,170486545,3350,3350,3350,3350,0
|
|
20240426,154300,170486545,3350,3350,3350,3350,0
|
|
20240426,154200,170486545,3350,3350,3350,3350,0
|
|
20240426,154100,170486545,3350,3350,3350,3350,0
|
|
20240426,154000,170486545,3350,3350,3350,3350,0
|
|
20240426,153900,170486545,3350,3350,3350,3350,0
|
|
20240426,153800,170486545,3350,3350,3350,3350,0
|
|
20240426,153700,170486545,3350,3350,3350,3350,0
|
|
20240426,153600,170486545,3350,3350,3350,3350,0
|
|
20240426,153500,170486545,3350,3350,3350,3350,0
|
|
20240426,153400,170486545,3350,3350,3350,3350,0
|
|
20240426,153300,170486545,3350,3350,3350,3350,0
|
|
20240426,153200,170486545,3350,3350,3350,3350,0
|
|
20240426,153100,170486545,3350,3350,3350,3350,0
|
|
20240426,153000,170486545,3350,3350,3350,3350,1230
|
|
20240426,152900,166366045,3365,3365,3365,3365,0
|
|
20240426,152800,166366045,3365,3365,3365,3365,0
|
|
20240426,152700,166366045,3365,3365,3365,3365,0
|
|
20240426,152600,166366045,3365,3365,3365,3365,0
|
|
20240426,152500,166366045,3365,3365,3365,3365,0
|
|
20240426,152400,166366045,3365,3365,3365,3365,0
|
|
20240426,152300,166366045,3365,3365,3365,3365,0
|
|
20240426,152200,166366045,3365,3365,3365,3365,0
|
|
20240426,152100,166366045,3365,3365,3365,3365,0
|
|
20240426,152000,166366045,3365,3365,3365,3365,0
|
|
20240426,151900,166366045,3365,3365,3365,3365,17
|
|
20240426,151800,166308840,3365,3365,3365,3365,27
|
|
20240426,151700,166217985,3365,3365,3365,3365,5
|
|
20240426,151600,166201160,3370,3370,3370,3370,5
|
|
20240426,151500,166184310,3365,3370,3370,3365,53
|
|
20240426,151400,166005910,3365,3365,3365,3365,0
|
|
20240426,151300,166005910,3365,3370,3370,3365,111
|
|
20240426,151200,165632065,3380,3380,3380,3380,0
|
|
20240426,151100,165632065,3380,3380,3380,3380,673
|
|
20240426,151000,163357325,3385,3385,3385,3385,0
|
|
20240426,150900,163357325,3385,3385,3385,3385,0
|
|
20240426,150800,163357325,3385,3385,3385,3385,0
|
|
20240426,150700,163357325,3385,3385,3385,3385,10
|
|
20240426,150600,163323475,3385,3385,3385,3385,0
|
|
20240426,150500,163323475,3385,3385,3385,3385,726
|
|
20240426,150400,160865965,3385,3380,3385,3380,36
|
|
20240426,150300,160744280,3380,3380,3380,3380,239
|
|
20240426,150200,159936460,3370,3370,3370,3370,0
|
|
20240426,150100,159936460,3370,3370,3370,3370,113
|
|
20240426,150000,159555650,3370,3370,3370,3370,0
|
|
20240426,145900,159555650,3370,3370,3370,3370,0
|
|
20240426,145800,159555650,3370,3370,3370,3370,0
|
|
20240426,145700,159555650,3370,3370,3370,3370,0
|
|
20240426,145600,159555650,3370,3370,3370,3370,0
|
|
20240426,145500,159555650,3370,3370,3370,3370,0
|
|
20240426,145400,159555650,3370,3370,3370,3370,0
|
|
20240426,145300,159555650,3370,3375,3375,3370,43
|
|
20240426,145200,159410690,3370,3370,3370,3370,0
|
|
20240426,145100,159410690,3370,3370,3370,3370,0
|
|
20240426,145000,159410690,3370,3370,3370,3370,149
|
|
20240426,144900,158908560,3365,3365,3365,3365,45
|
|
20240426,144800,158757135,3365,3365,3365,3365,40
|
|
20240426,144700,158622535,3365,3365,3365,3365,0
|
|
20240426,144600,158622535,3365,3355,3365,3355,191
|
|
20240426,144500,157980310,3355,3355,3355,3355,0
|
|
20240426,144400,157980310,3355,3355,3355,3355,0
|
|
20240426,144300,157980310,3355,3355,3355,3355,0
|
|
20240426,144200,157980310,3355,3355,3355,3355,47
|
|
20240426,144100,157822625,3355,3355,3355,3355,0
|
|
20240426,144000,157822625,3355,3355,3355,3355,0
|
|
20240426,143900,157822625,3355,3355,3355,3355,47
|
|
20240426,143800,157664940,3355,3355,3355,3355,1
|
|
20240426,143700,157661585,3355,3355,3355,3355,0
|
|
20240426,143600,157661585,3355,3355,3355,3355,0
|
|
20240426,143500,157661585,3355,3360,3360,3355,86
|
|
20240426,143400,157373015,3360,3360,3360,3360,0
|
|
20240426,143300,157373015,3360,3360,3360,3360,97
|
|
20240426,143200,157047095,3360,3365,3365,3360,1397
|
|
20240426,143100,152348925,3385,3385,3385,3385,0
|
|
20240426,143000,152348925,3385,3385,3385,3385,0
|
|
20240426,142900,152348925,3385,3385,3385,3385,0
|
|
20240426,142800,152348925,3385,3385,3385,3385,0
|
|
20240426,142700,152348925,3385,3385,3385,3385,250
|
|
20240426,142600,151502675,3385,3385,3385,3385,0
|
|
20240426,142500,151502675,3385,3385,3385,3385,0
|
|
20240426,142400,151502675,3385,3385,3385,3385,20
|
|
20240426,142300,151434975,3385,3385,3385,3385,0
|
|
20240426,142200,151434975,3385,3385,3385,3385,0
|
|
20240426,142100,151434975,3385,3385,3385,3385,0
|
|
20240426,142000,151434975,3385,3390,3390,3385,200
|
|
20240426,141900,150757475,3390,3390,3390,3390,0
|
|
20240426,141800,150757475,3390,3390,3390,3390,0
|
|
20240426,141700,150757475,3390,3390,3390,3390,0
|
|
20240426,141600,150757475,3390,3390,3390,3390,1
|
|
20240426,141500,150754085,3335,3335,3335,3335,0
|
|
20240426,141400,150754085,3335,3335,3335,3335,0
|
|
20240426,141300,150754085,3335,3395,3395,3335,147
|
|
20240426,141200,150263195,3395,3395,3395,3395,0
|
|
20240426,141100,150263195,3395,3390,3395,3385,49
|
|
20240426,141000,150097015,3400,3395,3400,3390,1325
|
|
20240426,140900,145603340,3390,3390,3390,3390,1
|
|
20240426,140800,145599950,3400,3385,3400,3385,1884
|
|
20240426,140700,139199945,3385,3360,3385,3360,732
|
|
20240426,140600,136730970,3355,3345,3355,3345,307
|
|
20240426,140500,135701865,3335,3335,3335,3335,0
|
|
20240426,140400,135701865,3335,3335,3335,3335,0
|
|
20240426,140300,135701865,3335,3325,3335,3325,503
|
|
20240426,140200,134026100,3315,3315,3315,3315,0
|
|
20240426,140100,134026100,3315,3310,3315,3310,297
|
|
20240426,140000,133042530,3315,3315,3315,3315,1
|
|
20240426,135900,133039215,3315,3305,3315,3305,478
|
|
20240426,135800,131456005,3315,3315,3315,3315,67
|
|
20240426,135700,131233900,3325,3325,3325,3325,0
|
|
20240426,135600,131233900,3325,3320,3325,3320,45
|
|
20240426,135500,131084410,3320,3315,3320,3315,288
|
|
20240426,135400,130128580,3315,3315,3315,3315,1
|
|
20240426,135300,130125265,3315,3310,3315,3310,2
|
|
20240426,135200,130118640,3305,3305,3305,3305,44
|
|
20240426,135100,129973220,3315,3315,3315,3315,0
|
|
20240426,135000,129973220,3315,3310,3315,3310,2
|
|
20240426,134900,129966595,3310,3310,3310,3310,8
|
|
20240426,134800,129940115,3315,3295,3315,3295,43
|
|
20240426,134700,129798410,3315,3315,3315,3315,1
|
|
20240426,134600,129795095,3280,3280,3280,3280,0
|
|
20240426,134500,129795095,3280,3315,3315,3280,1831
|
|
20240426,134400,123750735,3320,3320,3320,3320,150
|
|
20240426,134300,123252735,3325,3325,3325,3325,0
|
|
20240426,134200,123252735,3325,3325,3325,3325,0
|
|
20240426,134100,123252735,3325,3325,3325,3325,0
|
|
20240426,134000,123252735,3325,3325,3325,3325,0
|
|
20240426,133900,123252735,3325,3325,3325,3325,0
|
|
20240426,133800,123252735,3325,3325,3325,3325,0
|
|
20240426,133700,123252735,3325,3325,3325,3325,0
|
|
20240426,133600,123252735,3325,3325,3325,3325,1
|
|
20240426,133500,123249410,3315,3315,3315,3315,0
|
|
20240426,133400,123249410,3315,3315,3315,3315,0
|
|
20240426,133300,123249410,3315,3315,3315,3315,0
|
|
20240426,133200,123249410,3315,3315,3315,3315,0
|
|
20240426,133100,123249410,3315,3315,3315,3315,0
|
|
20240426,133000,123249410,3315,3320,3320,3315,579
|
|
20240426,132900,121328050,3320,3320,3320,3320,15
|
|
20240426,132800,121278250,3320,3320,3320,3320,0
|
|
20240426,132700,121278250,3320,3320,3320,3320,0
|
|
20240426,132600,121278250,3320,3320,3320,3320,1
|
|
20240426,132500,121274930,3325,3325,3325,3325,0
|
|
20240426,132400,121274930,3325,3325,3325,3325,0
|
|
20240426,132300,121274930,3325,3325,3325,3325,0
|
|
20240426,132200,121274930,3325,3325,3325,3325,0
|
|
20240426,132100,121274930,3325,3325,3325,3325,0
|
|
20240426,132000,121274930,3325,3325,3325,3325,0
|
|
20240426,131900,121274930,3325,3325,3325,3325,4
|
|
20240426,131800,121261630,3320,3320,3320,3320,291
|
|
20240426,131700,120295510,3320,3320,3320,3320,3
|
|
20240426,131600,120285550,3320,3320,3320,3320,0
|
|
20240426,131500,120285550,3320,3320,3320,3320,0
|
|
20240426,131400,120285550,3320,3320,3320,3320,28
|
|
20240426,131300,120192590,3320,3320,3320,3320,0
|
|
20240426,131200,120192590,3320,3320,3320,3320,0
|
|
20240426,131100,120192590,3320,3320,3320,3320,0
|
|
20240426,131000,120192590,3320,3320,3320,3320,0
|
|
20240426,130900,120192590,3320,3320,3320,3320,300
|
|
20240426,130800,119196590,3320,3320,3320,3320,0
|
|
20240426,130700,119196590,3320,3320,3320,3320,0
|
|
20240426,130600,119196590,3320,3320,3320,3320,0
|
|
20240426,130500,119196590,3320,3320,3320,3320,0
|
|
20240426,130400,119196590,3320,3320,3320,3320,0
|
|
20240426,130300,119196590,3320,3320,3320,3320,0
|
|
20240426,130200,119196590,3320,3320,3320,3320,47
|
|
20240426,130100,119040550,3320,3320,3320,3320,0
|
|
20240426,130000,119040550,3320,3320,3320,3320,0
|
|
20240426,125900,119040550,3320,3320,3320,3320,29
|
|
20240426,125800,118944270,3320,3320,3320,3320,0
|
|
20240426,125700,118944270,3320,3320,3320,3320,29
|
|
20240426,125600,118847990,3320,3320,3320,3320,29
|
|
20240426,125500,118751710,3315,3315,3315,3315,0
|
|
20240426,125400,118751710,3315,3320,3320,3315,11
|
|
20240426,125300,118715195,3320,3315,3320,3315,358
|
|
20240426,125200,117526675,3320,3325,3325,3310,72
|
|
20240426,125100,117287955,3330,3330,3330,3330,7
|
|
20240426,125000,117264645,3345,3345,3345,3345,0
|
|
20240426,124900,117264645,3345,3345,3345,3345,0
|
|
20240426,124800,117264645,3345,3345,3345,3345,0
|
|
20240426,124700,117264645,3345,3345,3345,3330,51
|
|
20240426,124600,117094785,3345,3345,3345,3345,0
|
|
20240426,124500,117094785,3345,3345,3345,3345,0
|
|
20240426,124400,117094785,3345,3335,3345,3335,31
|
|
20240426,124300,116991390,3340,3340,3340,3340,4
|
|
20240426,124200,116978030,3345,3345,3345,3345,0
|
|
20240426,124100,116978030,3345,3345,3345,3345,0
|
|
20240426,124000,116978030,3345,3345,3345,3345,3
|
|
20240426,123900,116967995,3335,3335,3335,3335,0
|
|
20240426,123800,116967995,3335,3335,3335,3335,0
|
|
20240426,123700,116967995,3335,3335,3335,3335,45
|
|
20240426,123600,116817920,3335,3335,3335,3335,0
|
|
20240426,123500,116817920,3335,3335,3335,3335,72
|
|
20240426,123400,116577800,3330,3330,3330,3330,0
|
|
20240426,123300,116577800,3330,3330,3330,3330,0
|
|
20240426,123200,116577800,3330,3345,3345,3330,33
|
|
20240426,123100,116467460,3340,3340,3340,3340,0
|
|
20240426,123000,116467460,3340,3340,3340,3340,0
|
|
20240426,122900,116467460,3340,3340,3340,3340,0
|
|
20240426,122800,116467460,3340,3340,3340,3340,0
|
|
20240426,122700,116467460,3340,3340,3340,3340,0
|
|
20240426,122600,116467460,3340,3340,3340,3340,556
|
|
20240426,122500,114610420,3345,3345,3345,3345,0
|
|
20240426,122400,114610420,3345,3345,3345,3345,0
|
|
20240426,122300,114610420,3345,3345,3345,3345,0
|
|
20240426,122200,114610420,3345,3345,3345,3345,0
|
|
20240426,122100,114610420,3345,3345,3345,3345,0
|
|
20240426,122000,114610420,3345,3345,3345,3345,0
|
|
20240426,121900,114610420,3345,3345,3345,3345,0
|
|
20240426,121800,114610420,3345,3345,3345,3345,0
|
|
20240426,121700,114610420,3345,3345,3345,3345,0
|
|
20240426,121600,114610420,3345,3340,3345,3340,124
|
|
20240426,121500,114195720,3345,3345,3345,3345,42
|
|
20240426,121400,114055230,3345,3345,3345,3345,12
|
|
20240426,121300,114015090,3350,3350,3350,3350,0
|
|
20240426,121200,114015090,3350,3350,3350,3350,0
|
|
20240426,121100,114015090,3350,3350,3350,3350,0
|
|
20240426,121000,114015090,3350,3350,3350,3350,7
|
|
20240426,120900,113991640,3350,3350,3350,3350,396
|
|
20240426,120800,112665040,3355,3355,3355,3355,0
|
|
20240426,120700,112665040,3355,3355,3355,3355,0
|
|
20240426,120600,112665040,3355,3355,3355,3355,0
|
|
20240426,120500,112665040,3355,3355,3355,3355,0
|
|
20240426,120400,112665040,3355,3355,3355,3355,4
|
|
20240426,120300,112651620,3355,3355,3355,3355,18
|
|
20240426,120200,112591230,3355,3360,3360,3350,131
|
|
20240426,120100,112152055,3355,3365,3365,3355,3439
|
|
20240426,120000,100611820,3380,3380,3380,3380,0
|
|
20240426,115900,100611820,3380,3380,3380,3380,0
|
|
20240426,115800,100611820,3380,3370,3380,3355,245
|
|
20240426,115700,99786045,3365,3365,3365,3365,0
|
|
20240426,115600,99786045,3365,3365,3365,3365,134
|
|
20240426,115500,99335135,3365,3365,3365,3365,0
|
|
20240426,115400,99335135,3365,3365,3365,3365,0
|
|
20240426,115300,99335135,3365,3365,3365,3365,20
|
|
20240426,115200,99267835,3365,3365,3365,3365,5
|
|
20240426,115100,99251010,3360,3360,3360,3360,86
|
|
20240426,115000,98962050,3355,3350,3355,3350,420
|
|
20240426,114900,97552955,3350,3350,3350,3350,1350
|
|
20240426,114800,93030455,3340,3340,3340,3340,0
|
|
20240426,114700,93030455,3340,3340,3340,3340,4
|
|
20240426,114600,93017095,3350,3350,3350,3350,5
|
|
20240426,114500,93000345,3345,3345,3345,3345,0
|
|
20240426,114400,93000345,3345,3345,3345,3345,0
|
|
20240426,114300,93000345,3345,3345,3345,3345,276
|
|
20240426,114200,92077125,3355,3355,3355,3355,0
|
|
20240426,114100,92077125,3355,3355,3355,3355,0
|
|
20240426,114000,92077125,3355,3355,3355,3355,0
|
|
20240426,113900,92077125,3355,3355,3355,3355,0
|
|
20240426,113800,92077125,3355,3355,3355,3355,0
|
|
20240426,113700,92077125,3355,3355,3355,3355,0
|
|
20240426,113600,92077125,3355,3355,3355,3355,140
|
|
20240426,113500,91607425,3360,3360,3360,3360,40
|
|
20240426,113400,91473025,3360,3360,3360,3360,0
|
|
20240426,113300,91473025,3360,3360,3360,3360,0
|
|
20240426,113200,91473025,3360,3345,3360,3345,212
|
|
20240426,113100,90761220,3340,3340,3340,3340,0
|
|
20240426,113000,90761220,3340,3330,3340,3330,960
|
|
20240426,112900,87556875,3325,3325,3325,3325,274
|
|
20240426,112800,86645825,3310,3310,3310,3310,0
|
|
20240426,112700,86645825,3310,3310,3310,3310,0
|
|
20240426,112600,86645825,3310,3310,3310,3310,0
|
|
20240426,112500,86645825,3310,3310,3310,3310,0
|
|
20240426,112400,86645825,3310,3310,3310,3310,49
|
|
20240426,112300,86483635,3300,3300,3300,3300,0
|
|
20240426,112200,86483635,3300,3300,3300,3300,0
|
|
20240426,112100,86483635,3300,3300,3300,3300,0
|
|
20240426,112000,86483635,3300,3300,3300,3300,0
|
|
20240426,111900,86483635,3300,3300,3300,3300,0
|
|
20240426,111800,86483635,3300,3320,3325,3300,17
|
|
20240426,111700,86427210,3320,3320,3320,3320,1
|
|
20240426,111600,86423890,3310,3310,3310,3310,0
|
|
20240426,111500,86423890,3310,3305,3310,3305,225
|
|
20240426,111400,85680255,3300,3300,3300,3300,0
|
|
20240426,111300,85680255,3300,3300,3300,3300,0
|
|
20240426,111200,85680255,3300,3300,3300,3300,0
|
|
20240426,111100,85680255,3300,3300,3300,3300,0
|
|
20240426,111000,85680255,3300,3300,3300,3300,0
|
|
20240426,110900,85680255,3300,3300,3300,3300,12
|
|
20240426,110800,85640655,3300,3300,3300,3300,0
|
|
20240426,110700,85640655,3300,3300,3300,3300,0
|
|
20240426,110600,85640655,3300,3295,3300,3295,1186
|
|
20240426,110500,81728800,3285,3285,3285,3285,44
|
|
20240426,110400,81584260,3290,3290,3290,3290,1
|
|
20240426,110300,81580970,3285,3285,3285,3285,0
|
|
20240426,110200,81580970,3285,3285,3285,3285,0
|
|
20240426,110100,81580970,3285,3285,3285,3285,0
|
|
20240426,110000,81580970,3285,3285,3285,3285,42
|
|
20240426,105900,81443000,3280,3280,3280,3280,2
|
|
20240426,105800,81436440,3295,3295,3295,3295,0
|
|
20240426,105700,81436440,3295,3295,3295,3295,1
|
|
20240426,105600,81433145,3280,3280,3280,3280,41
|
|
20240426,105500,81298665,3280,3280,3280,3280,48
|
|
20240426,105400,81141225,3300,3300,3300,3300,0
|
|
20240426,105300,81141225,3300,3300,3300,3300,0
|
|
20240426,105200,81141225,3300,3300,3300,3300,0
|
|
20240426,105100,81141225,3300,3300,3300,3300,0
|
|
20240426,105000,81141225,3300,3300,3300,3300,0
|
|
20240426,104900,81141225,3300,3300,3300,3300,0
|
|
20240426,104800,81141225,3300,3295,3300,3295,2
|
|
20240426,104700,81134630,3290,3290,3290,3290,2757
|
|
20240426,104600,72064100,3290,3290,3290,3290,0
|
|
20240426,104500,72064100,3290,3290,3290,3290,243
|
|
20240426,104400,71264630,3290,3290,3290,3290,866
|
|
20240426,104300,68415490,3295,3300,3300,3295,3940
|
|
20240426,104200,55415160,3305,3305,3305,3305,1
|
|
20240426,104100,55411855,3300,3300,3300,3300,0
|
|
20240426,104000,55411855,3300,3300,3300,3300,0
|
|
20240426,103900,55411855,3300,3300,3300,3300,45
|
|
20240426,103800,55263355,3300,3300,3300,3300,0
|
|
20240426,103700,55263355,3300,3300,3300,3300,0
|
|
20240426,103600,55263355,3300,3300,3300,3300,0
|
|
20240426,103500,55263355,3300,3300,3300,3300,0
|
|
20240426,103400,55263355,3300,3300,3300,3300,0
|
|
20240426,103300,55263355,3300,3300,3300,3300,0
|
|
20240426,103200,55263355,3300,3300,3300,3300,90
|
|
20240426,103100,54966355,3300,3300,3300,3300,877
|
|
20240426,103000,52072255,3300,3300,3300,3300,215
|
|
20240426,102900,51362755,3300,3300,3300,3300,130
|
|
20240426,102800,50933755,3300,3300,3300,3300,93
|
|
20240426,102700,50626855,3300,3300,3300,3300,68
|
|
20240426,102600,50402455,3300,3300,3300,3300,0
|
|
20240426,102500,50402455,3300,3300,3300,3300,18
|
|
20240426,102400,50343055,3300,3300,3300,3300,34
|
|
20240426,102300,50230855,3310,3310,3310,3310,0
|
|
20240426,102200,50230855,3310,3310,3310,3310,25
|
|
20240426,102100,50148105,3300,3300,3300,3300,67
|
|
20240426,102000,49927005,3310,3310,3310,3310,1
|
|
20240426,101900,49923695,3295,3295,3310,3295,749
|
|
20240426,101800,47455725,3295,3310,3310,3295,818
|
|
20240426,101700,44755900,3295,3295,3295,3295,2
|
|
20240426,101600,44749310,3295,3295,3295,3295,0
|
|
20240426,101500,44749310,3295,3295,3295,3295,0
|
|
20240426,101400,44749310,3295,3295,3295,3295,0
|
|
20240426,101300,44749310,3295,3295,3295,3295,361
|
|
20240426,101200,43559815,3295,3295,3295,3295,361
|
|
20240426,101100,42370320,3305,3310,3310,3305,2068
|
|
20240426,101000,35525580,3310,3310,3310,3310,459
|
|
20240426,100900,34006290,3310,3310,3310,3310,1545
|
|
20240426,100800,28892340,3310,3310,3310,3310,0
|
|
20240426,100700,28892340,3310,3310,3310,3310,1000
|
|
20240426,100600,25582340,3310,3310,3310,3310,1
|
|
20240426,100500,25579030,3310,3310,3310,3310,0
|
|
20240426,100400,25579030,3310,3320,3320,3310,1917
|
|
20240426,100300,19233750,3315,3315,3315,3315,0
|
|
20240426,100200,19233750,3315,3315,3315,3315,168
|
|
20240426,100100,18676830,3315,3315,3315,3315,0
|
|
20240426,100000,18676830,3315,3315,3315,3315,5
|
|
20240426,095900,18660255,3315,3310,3315,3310,116
|
|
20240426,095800,18276285,3315,3315,3315,3315,1
|
|
20240426,095700,18272970,3315,3315,3315,3315,5
|
|
20240426,095600,18256395,3310,3310,3310,3310,1
|
|
20240426,095500,18253085,3310,3310,3310,3310,335
|
|
20240426,095400,17144235,3305,3305,3305,3305,0
|
|
20240426,095300,17144235,3305,3305,3305,3305,1037
|
|
20240426,095200,13716950,3300,3300,3300,3300,0
|
|
20240426,095100,13716950,3300,3300,3300,3300,124
|
|
20240426,095000,13307750,3300,3300,3300,3300,0
|
|
20240426,094900,13307750,3300,3300,3300,3300,307
|
|
20240426,094800,12294650,3290,3290,3290,3290,11
|
|
20240426,094700,12258460,3290,3290,3290,3290,0
|
|
20240426,094600,12258460,3290,3290,3290,3290,44
|
|
20240426,094500,12113700,3290,3290,3290,3290,0
|
|
20240426,094400,12113700,3290,3290,3290,3290,943
|
|
20240426,094300,9011230,3290,3290,3290,3290,0
|
|
20240426,094200,9011230,3290,3290,3290,3290,32
|
|
20240426,094100,8905950,3290,3290,3290,3290,24
|
|
20240426,094000,8826990,3290,3290,3290,3290,133
|
|
20240426,093900,8389420,3290,3290,3290,3290,0
|
|
20240426,093800,8389420,3290,3290,3290,3290,0
|
|
20240426,093700,8389420,3290,3290,3290,3290,0
|
|
20240426,093600,8389420,3290,3290,3290,3290,0
|
|
20240426,093500,8389420,3290,3295,3295,3290,167
|
|
20240426,093400,7839920,3295,3295,3295,3295,0
|
|
20240426,093300,7839920,3295,3295,3295,3295,43
|
|
20240426,093200,7698235,3295,3300,3300,3295,116
|
|
20240426,093100,7315765,3290,3290,3290,3290,0
|
|
20240426,093000,7315765,3290,3290,3290,3290,0
|
|
20240426,092900,7315765,3290,3290,3290,3290,0
|
|
20240426,092800,7315765,3290,3300,3300,3290,645
|
|
20240426,092700,5193595,3295,3290,3295,3290,613
|
|
20240426,092600,3176590,3290,3290,3290,3290,0
|
|
20240426,092500,3176590,3290,3290,3290,3290,0
|
|
20240426,092400,3176590,3290,3290,3290,3290,0
|
|
20240426,092300,3176590,3290,3290,3290,3290,0
|
|
20240426,092200,3176590,3290,3290,3290,3290,0
|
|
20240426,092100,3176590,3290,3290,3290,3290,0
|
|
20240426,092000,3176590,3290,3290,3290,3290,0
|
|
20240426,091900,3176590,3290,3290,3290,3290,0
|
|
20240426,091800,3176590,3290,3290,3290,3290,0
|
|
20240426,091700,3176590,3290,3290,3290,3290,0
|
|
20240426,091600,3176590,3290,3290,3290,3290,0
|
|
20240426,091500,3176590,3290,3290,3290,3290,0
|
|
20240426,091400,3176590,3290,3290,3290,3290,0
|
|
20240426,091300,3176590,3290,3290,3290,3290,0
|
|
20240426,091200,3176590,3290,3290,3290,3290,0
|
|
20240426,091100,3176590,3290,3290,3290,3290,129
|
|
20240426,091000,2752180,3290,3290,3290,3290,10
|
|
20240426,090900,2719280,3295,3295,3295,3295,0
|
|
20240426,090800,2719280,3295,3295,3295,3295,1
|
|
20240426,090700,2715985,3300,3300,3300,3300,0
|
|
20240426,090600,2715985,3300,3300,3300,3300,0
|
|
20240426,090500,2715985,3300,3300,3300,3300,87
|
|
20240426,090400,2428885,3305,3305,3305,3305,15
|
|
20240426,090300,2379310,3310,3310,3310,3310,0
|
|
20240426,090200,2379310,3310,3310,3310,3310,1
|
|
20240426,090100,2376000,3300,3300,3300,3300,0
|
|
20240426,090000,2376000,3300,3300,3300,3300,720
|