671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,200800,52270915,3250,3250,3250,3250,574
|
|
20240426,200700,52270915,3250,3250,3250,3250,0
|
|
20240426,200600,52270915,3250,3250,3250,3250,0
|
|
20240426,200500,52270915,3250,3250,3250,3250,0
|
|
20240426,200400,52270915,3250,3250,3250,3250,0
|
|
20240426,200300,52270915,3250,3250,3250,3250,0
|
|
20240426,200200,52270915,3250,3250,3250,3250,0
|
|
20240426,200100,52270915,3250,3250,3250,3250,0
|
|
20240426,200000,52270915,3250,3250,3250,3250,0
|
|
20240426,195900,52270915,3250,3250,3250,3250,0
|
|
20240426,195800,52270915,3250,3250,3250,3250,0
|
|
20240426,195700,52270915,3250,3250,3250,3250,0
|
|
20240426,195600,52270915,3250,3250,3250,3250,0
|
|
20240426,195500,52270915,3250,3250,3250,3250,0
|
|
20240426,195400,52270915,3250,3250,3250,3250,0
|
|
20240426,195300,52270915,3250,3250,3250,3250,0
|
|
20240426,195200,52270915,3250,3250,3250,3250,0
|
|
20240426,195100,52270915,3250,3250,3250,3250,0
|
|
20240426,195000,52270915,3250,3250,3250,3250,0
|
|
20240426,194900,52270915,3250,3250,3250,3250,0
|
|
20240426,194800,52270915,3250,3250,3250,3250,0
|
|
20240426,194700,52270915,3250,3250,3250,3250,0
|
|
20240426,194600,52270915,3250,3250,3250,3250,0
|
|
20240426,194500,52270915,3250,3250,3250,3250,0
|
|
20240426,194400,52270915,3250,3250,3250,3250,0
|
|
20240426,194300,52270915,3250,3250,3250,3250,0
|
|
20240426,194200,52270915,3250,3250,3250,3250,0
|
|
20240426,194100,52270915,3250,3250,3250,3250,0
|
|
20240426,194000,52270915,3250,3250,3250,3250,0
|
|
20240426,193900,52270915,3250,3250,3250,3250,0
|
|
20240426,193800,52270915,3250,3250,3250,3250,574
|
|
20240426,193700,52270915,3250,3250,3250,3250,0
|
|
20240426,193600,52270915,3250,3250,3250,3250,0
|
|
20240426,193500,52270915,3250,3250,3250,3250,0
|
|
20240426,193400,52270915,3250,3250,3250,3250,0
|
|
20240426,193300,52270915,3250,3250,3250,3250,0
|
|
20240426,193200,52270915,3250,3250,3250,3250,0
|
|
20240426,193100,52270915,3250,3250,3250,3250,0
|
|
20240426,193000,52270915,3250,3250,3250,3250,0
|
|
20240426,192900,52270915,3250,3250,3250,3250,0
|
|
20240426,192800,52270915,3250,3250,3250,3250,0
|
|
20240426,192700,52270915,3250,3250,3250,3250,0
|
|
20240426,192600,52270915,3250,3250,3250,3250,0
|
|
20240426,192500,52270915,3250,3250,3250,3250,0
|
|
20240426,192400,52270915,3250,3250,3250,3250,0
|
|
20240426,192300,52270915,3250,3250,3250,3250,0
|
|
20240426,192200,52270915,3250,3250,3250,3250,0
|
|
20240426,192100,52270915,3250,3250,3250,3250,0
|
|
20240426,192000,52270915,3250,3250,3250,3250,0
|
|
20240426,191900,52270915,3250,3250,3250,3250,0
|
|
20240426,191800,52270915,3250,3250,3250,3250,0
|
|
20240426,191700,52270915,3250,3250,3250,3250,0
|
|
20240426,191600,52270915,3250,3250,3250,3250,0
|
|
20240426,191500,52270915,3250,3250,3250,3250,0
|
|
20240426,191400,52270915,3250,3250,3250,3250,0
|
|
20240426,191300,52270915,3250,3250,3250,3250,0
|
|
20240426,191200,52270915,3250,3250,3250,3250,0
|
|
20240426,191100,52270915,3250,3250,3250,3250,0
|
|
20240426,191000,52270915,3250,3250,3250,3250,0
|
|
20240426,190900,52270915,3250,3250,3250,3250,0
|
|
20240426,190800,52270915,3250,3250,3250,3250,574
|
|
20240426,190700,52270915,3250,3250,3250,3250,0
|
|
20240426,190600,52270915,3250,3250,3250,3250,0
|
|
20240426,190500,52270915,3250,3250,3250,3250,0
|
|
20240426,190400,52270915,3250,3250,3250,3250,0
|
|
20240426,190300,52270915,3250,3250,3250,3250,0
|
|
20240426,190200,52270915,3250,3250,3250,3250,0
|
|
20240426,190100,52270915,3250,3250,3250,3250,0
|
|
20240426,190000,52270915,3250,3250,3250,3250,0
|
|
20240426,185900,52270915,3250,3250,3250,3250,0
|
|
20240426,185800,52270915,3250,3250,3250,3250,0
|
|
20240426,185700,52270915,3250,3250,3250,3250,0
|
|
20240426,185600,52270915,3250,3250,3250,3250,0
|
|
20240426,185500,52270915,3250,3250,3250,3250,0
|
|
20240426,185400,52270915,3250,3250,3250,3250,0
|
|
20240426,185300,52270915,3250,3250,3250,3250,0
|
|
20240426,185200,52270915,3250,3250,3250,3250,0
|
|
20240426,185100,52270915,3250,3250,3250,3250,0
|
|
20240426,185000,52270915,3250,3250,3250,3250,0
|
|
20240426,184900,52270915,3250,3250,3250,3250,0
|
|
20240426,184800,52270915,3250,3250,3250,3250,0
|
|
20240426,184700,52270915,3250,3250,3250,3250,0
|
|
20240426,184600,52270915,3250,3250,3250,3250,0
|
|
20240426,184500,52270915,3250,3250,3250,3250,0
|
|
20240426,184400,52270915,3250,3250,3250,3250,0
|
|
20240426,184300,52270915,3250,3250,3250,3250,0
|
|
20240426,184200,52270915,3250,3250,3250,3250,0
|
|
20240426,184100,52270915,3250,3250,3250,3250,0
|
|
20240426,184000,52270915,3250,3250,3250,3250,0
|
|
20240426,183900,52270915,3250,3250,3250,3250,0
|
|
20240426,183800,52270915,3250,3250,3250,3250,574
|
|
20240426,183700,52270915,3250,3250,3250,3250,0
|
|
20240426,183600,52270915,3250,3250,3250,3250,0
|
|
20240426,183500,52270915,3250,3250,3250,3250,0
|
|
20240426,183400,52270915,3250,3250,3250,3250,0
|
|
20240426,183300,52270915,3250,3250,3250,3250,0
|
|
20240426,183200,52270915,3250,3250,3250,3250,0
|
|
20240426,183100,52270915,3250,3250,3250,3250,0
|
|
20240426,183000,52270915,3250,3250,3250,3250,0
|
|
20240426,182900,52270915,3250,3250,3250,3250,0
|
|
20240426,182800,52270915,3250,3250,3250,3250,0
|
|
20240426,182700,52270915,3250,3250,3250,3250,0
|
|
20240426,182600,52270915,3250,3250,3250,3250,0
|
|
20240426,182500,52270915,3250,3250,3250,3250,0
|
|
20240426,182400,52270915,3250,3250,3250,3250,0
|
|
20240426,182300,52270915,3250,3250,3250,3250,0
|
|
20240426,182200,52270915,3250,3250,3250,3250,0
|
|
20240426,182100,52270915,3250,3250,3250,3250,0
|
|
20240426,182000,52270915,3250,3250,3250,3250,0
|
|
20240426,181900,52270915,3250,3250,3250,3250,0
|
|
20240426,181800,52270915,3250,3250,3250,3250,0
|
|
20240426,181700,52270915,3250,3250,3250,3250,0
|
|
20240426,181600,52270915,3250,3250,3250,3250,0
|
|
20240426,181500,52270915,3250,3250,3250,3250,0
|
|
20240426,181400,52270915,3250,3250,3250,3250,0
|
|
20240426,181300,52270915,3250,3250,3250,3250,0
|
|
20240426,181200,52270915,3250,3250,3250,3250,0
|
|
20240426,181100,52270915,3250,3250,3250,3250,0
|
|
20240426,181000,52270915,3250,3250,3250,3250,0
|
|
20240426,180900,52270915,3250,3250,3250,3250,0
|
|
20240426,180800,52270915,3250,3250,3250,3250,574
|
|
20240426,180700,52270915,3250,3250,3250,3250,0
|
|
20240426,180600,52270915,3250,3250,3250,3250,0
|
|
20240426,180500,52270915,3250,3250,3250,3250,0
|
|
20240426,180400,52270915,3250,3250,3250,3250,0
|
|
20240426,180300,52270915,3250,3250,3250,3250,0
|
|
20240426,180200,52270915,3250,3250,3250,3250,0
|
|
20240426,180100,52270915,3250,3250,3250,3250,0
|
|
20240426,180000,52270915,3250,3250,3250,3250,0
|
|
20240426,175900,52270915,3250,3250,3250,3250,0
|
|
20240426,175800,52270915,3250,3250,3250,3250,0
|
|
20240426,175700,52270915,3250,3250,3250,3250,0
|
|
20240426,175600,52270915,3250,3250,3250,3250,0
|
|
20240426,175500,52270915,3250,3250,3250,3250,0
|
|
20240426,175400,52270915,3250,3250,3250,3250,0
|
|
20240426,175300,52270915,3250,3250,3250,3250,0
|
|
20240426,175200,52270915,3250,3250,3250,3250,0
|
|
20240426,175100,52270915,3250,3250,3250,3250,0
|
|
20240426,175000,52270915,3250,3250,3250,3250,0
|
|
20240426,174900,52270915,3250,3250,3250,3250,0
|
|
20240426,174800,52270915,3250,3250,3250,3250,0
|
|
20240426,174700,52270915,3250,3250,3250,3250,0
|
|
20240426,174600,52270915,3250,3250,3250,3250,0
|
|
20240426,174500,52270915,3250,3250,3250,3250,0
|
|
20240426,174400,52270915,3250,3250,3250,3250,0
|
|
20240426,174300,52270915,3250,3250,3250,3250,0
|
|
20240426,174200,52270915,3250,3250,3250,3250,0
|
|
20240426,174100,52270915,3250,3250,3250,3250,0
|
|
20240426,174000,52270915,3250,3250,3250,3250,0
|
|
20240426,173900,52270915,3250,3250,3250,3250,0
|
|
20240426,173800,52270915,3250,3250,3250,3250,574
|
|
20240426,173700,52270915,3250,3250,3250,3250,0
|
|
20240426,173600,52270915,3250,3250,3250,3250,0
|
|
20240426,173500,52270915,3250,3250,3250,3250,0
|
|
20240426,173400,52270915,3250,3250,3250,3250,0
|
|
20240426,173300,52270915,3250,3250,3250,3250,0
|
|
20240426,173200,52270915,3250,3250,3250,3250,0
|
|
20240426,173100,52270915,3250,3250,3250,3250,0
|
|
20240426,173000,52270915,3250,3250,3250,3250,0
|
|
20240426,172900,52270915,3250,3250,3250,3250,0
|
|
20240426,172800,52270915,3250,3250,3250,3250,0
|
|
20240426,172700,52270915,3250,3250,3250,3250,0
|
|
20240426,172600,52270915,3250,3250,3250,3250,0
|
|
20240426,172500,52270915,3250,3250,3250,3250,0
|
|
20240426,172400,52270915,3250,3250,3250,3250,0
|
|
20240426,172300,52270915,3250,3250,3250,3250,0
|
|
20240426,172200,52270915,3250,3250,3250,3250,0
|
|
20240426,172100,52270915,3250,3250,3250,3250,0
|
|
20240426,172000,52270915,3250,3250,3250,3250,0
|
|
20240426,171900,52270915,3250,3250,3250,3250,0
|
|
20240426,171800,52270915,3250,3250,3250,3250,0
|
|
20240426,171700,52270915,3250,3250,3250,3250,0
|
|
20240426,171600,52270915,3250,3250,3250,3250,0
|
|
20240426,171500,52270915,3250,3250,3250,3250,0
|
|
20240426,171400,52270915,3250,3250,3250,3250,0
|
|
20240426,171300,52270915,3250,3250,3250,3250,0
|
|
20240426,171200,52270915,3250,3250,3250,3250,0
|
|
20240426,171100,52270915,3250,3250,3250,3250,0
|
|
20240426,171000,52270915,3250,3250,3250,3250,0
|
|
20240426,170900,52270915,3250,3250,3250,3250,0
|
|
20240426,170800,52270915,3250,3250,3250,3250,574
|
|
20240426,170700,52270915,3250,3250,3250,3250,0
|
|
20240426,170600,52270915,3250,3250,3250,3250,0
|
|
20240426,170500,52270915,3250,3250,3250,3250,0
|
|
20240426,170400,52270915,3250,3250,3250,3250,0
|
|
20240426,170300,52270915,3250,3250,3250,3250,0
|
|
20240426,170200,52270915,3250,3250,3250,3250,0
|
|
20240426,170100,52270915,3250,3250,3250,3250,0
|
|
20240426,170000,52270915,3250,3250,3250,3250,0
|
|
20240426,165900,52270915,3250,3250,3250,3250,0
|
|
20240426,165800,52270915,3250,3250,3250,3250,0
|
|
20240426,165700,52270915,3250,3250,3250,3250,0
|
|
20240426,165600,52270915,3250,3250,3250,3250,0
|
|
20240426,165500,52270915,3250,3250,3250,3250,0
|
|
20240426,165400,52270915,3250,3250,3250,3250,0
|
|
20240426,165300,52270915,3250,3250,3250,3250,0
|
|
20240426,165200,52270915,3250,3250,3250,3250,0
|
|
20240426,165100,52270915,3250,3250,3250,3250,0
|
|
20240426,165000,52270915,3250,3250,3250,3250,0
|
|
20240426,164900,52270915,3250,3250,3250,3250,0
|
|
20240426,164800,52270915,3250,3250,3250,3250,0
|
|
20240426,164700,52270915,3250,3250,3250,3250,0
|
|
20240426,164600,52270915,3250,3250,3250,3250,0
|
|
20240426,164500,52270915,3250,3250,3250,3250,0
|
|
20240426,164400,52270915,3250,3250,3250,3250,0
|
|
20240426,164300,52270915,3250,3250,3250,3250,0
|
|
20240426,164200,52270915,3250,3250,3250,3250,0
|
|
20240426,164100,52270915,3250,3250,3250,3250,0
|
|
20240426,164000,52270915,3250,3250,3250,3250,0
|
|
20240426,163900,52270915,3250,3250,3250,3250,0
|
|
20240426,163800,52270915,3250,3250,3250,3250,574
|
|
20240426,163700,52270915,3250,3250,3250,3250,0
|
|
20240426,163600,52270915,3250,3250,3250,3250,0
|
|
20240426,163500,52270915,3250,3250,3250,3250,0
|
|
20240426,163400,52270915,3250,3250,3250,3250,0
|
|
20240426,163300,52270915,3250,3250,3250,3250,0
|
|
20240426,163200,52270915,3250,3250,3250,3250,0
|
|
20240426,163100,52270915,3250,3250,3250,3250,0
|
|
20240426,163000,52270915,3250,3250,3250,3250,0
|
|
20240426,162900,52270915,3250,3250,3250,3250,0
|
|
20240426,162800,52270915,3250,3250,3250,3250,0
|
|
20240426,162700,52270915,3250,3250,3250,3250,0
|
|
20240426,162600,52270915,3250,3250,3250,3250,0
|
|
20240426,162500,52270915,3250,3250,3250,3250,0
|
|
20240426,162400,52270915,3250,3250,3250,3250,0
|
|
20240426,162300,52270915,3250,3250,3250,3250,0
|
|
20240426,162200,52270915,3250,3250,3250,3250,0
|
|
20240426,162100,52270915,3250,3250,3250,3250,0
|
|
20240426,162000,52270915,3250,3250,3250,3250,0
|
|
20240426,161900,52270915,3250,3250,3250,3250,0
|
|
20240426,161800,52270915,3250,3250,3250,3250,0
|
|
20240426,161700,52270915,3250,3250,3250,3250,0
|
|
20240426,161600,52270915,3250,3250,3250,3250,0
|
|
20240426,161500,52270915,3250,3250,3250,3250,0
|
|
20240426,161400,52270915,3250,3250,3250,3250,0
|
|
20240426,161300,52270915,3250,3250,3250,3250,0
|
|
20240426,161200,52270915,3250,3250,3250,3250,0
|
|
20240426,161100,52270915,3250,3250,3250,3250,0
|
|
20240426,161000,52270915,3250,3250,3250,3250,0
|
|
20240426,160900,52270915,3250,3250,3250,3250,0
|
|
20240426,160800,52270915,3250,3250,3250,3250,574
|
|
20240426,160700,52270915,3250,3250,3250,3250,0
|
|
20240426,160600,52270915,3250,3250,3250,3250,0
|
|
20240426,160500,52270915,3250,3250,3250,3250,0
|
|
20240426,160400,52270915,3250,3250,3250,3250,0
|
|
20240426,160300,52270915,3250,3250,3250,3250,0
|
|
20240426,160200,52270915,3250,3250,3250,3250,0
|
|
20240426,160100,52270915,3250,3250,3250,3250,0
|
|
20240426,160000,52270915,3250,3250,3250,3250,0
|
|
20240426,155900,52270915,3250,3250,3250,3250,0
|
|
20240426,155800,52270915,3250,3250,3250,3250,0
|
|
20240426,155700,52270915,3250,3250,3250,3250,0
|
|
20240426,155600,52270915,3250,3250,3250,3250,0
|
|
20240426,155500,52270915,3250,3250,3250,3250,0
|
|
20240426,155400,52270915,3250,3250,3250,3250,0
|
|
20240426,155300,52270915,3250,3250,3250,3250,0
|
|
20240426,155200,52270915,3250,3250,3250,3250,0
|
|
20240426,155100,52270915,3250,3250,3250,3250,0
|
|
20240426,155000,52270915,3250,3250,3250,3250,0
|
|
20240426,154900,52270915,3250,3250,3250,3250,0
|
|
20240426,154800,52270915,3250,3250,3250,3250,0
|
|
20240426,154700,52270915,3250,3250,3250,3250,0
|
|
20240426,154600,52270915,3250,3250,3250,3250,0
|
|
20240426,154500,52270915,3250,3250,3250,3250,0
|
|
20240426,154400,52270915,3250,3250,3250,3250,0
|
|
20240426,154300,52270915,3250,3250,3250,3250,0
|
|
20240426,154200,52270915,3250,3250,3250,3250,0
|
|
20240426,154100,52270915,3250,3250,3250,3250,0
|
|
20240426,154000,52270915,3250,3250,3250,3250,0
|
|
20240426,153900,52270915,3250,3250,3250,3250,0
|
|
20240426,153800,52270915,3250,3250,3250,3250,574
|
|
20240426,153700,52270915,3250,3250,3250,3250,0
|
|
20240426,153600,52270915,3250,3250,3250,3250,0
|
|
20240426,153500,52270915,3250,3250,3250,3250,0
|
|
20240426,153400,52270915,3250,3250,3250,3250,0
|
|
20240426,153300,52270915,3250,3250,3250,3250,0
|
|
20240426,153200,52270915,3250,3250,3250,3250,0
|
|
20240426,153100,52270915,3250,3250,3250,3250,0
|
|
20240426,153000,52270915,3250,3250,3250,3250,574
|
|
20240426,152900,50405415,3250,3250,3250,3250,0
|
|
20240426,152800,50405415,3250,3250,3250,3250,0
|
|
20240426,152700,50405415,3250,3250,3250,3250,0
|
|
20240426,152600,50405415,3250,3250,3250,3250,0
|
|
20240426,152500,50405415,3250,3250,3250,3250,0
|
|
20240426,152400,50405415,3250,3250,3250,3250,0
|
|
20240426,152300,50405415,3250,3250,3250,3250,0
|
|
20240426,152200,50405415,3250,3250,3250,3250,0
|
|
20240426,152100,50405415,3250,3250,3250,3250,0
|
|
20240426,152000,50405415,3250,3250,3250,3250,0
|
|
20240426,151900,50405415,3250,3245,3250,3245,12
|
|
20240426,151800,50366470,3250,3250,3250,3245,14
|
|
20240426,151700,50321000,3245,3250,3250,3245,8
|
|
20240426,151600,50295035,3245,3245,3250,3240,132
|
|
20240426,151500,49866720,3240,3240,3245,3240,19
|
|
20240426,151400,49805105,3240,3245,3245,3240,1208
|
|
20240426,151300,45885195,3240,3240,3245,3240,8
|
|
20240426,151200,45859270,3240,3240,3240,3240,10
|
|
20240426,151100,45826870,3245,3240,3245,3240,8
|
|
20240426,151000,45800945,3240,3240,3245,3240,36
|
|
20240426,150900,45684295,3240,3240,3240,3240,157
|
|
20240426,150800,45175615,3245,3245,3245,3245,0
|
|
20240426,150700,45175615,3245,3245,3245,3245,0
|
|
20240426,150600,45175615,3245,3245,3245,3245,30
|
|
20240426,150500,45078265,3245,3245,3245,3245,166
|
|
20240426,150400,44539595,3245,3245,3245,3245,0
|
|
20240426,150300,44539595,3245,3245,3245,3245,0
|
|
20240426,150200,44539595,3245,3245,3245,3245,257
|
|
20240426,150100,43705630,3245,3245,3245,3245,1
|
|
20240426,150000,43702385,3240,3240,3240,3240,0
|
|
20240426,145900,43702385,3240,3240,3240,3240,0
|
|
20240426,145800,43702385,3240,3245,3245,3240,22
|
|
20240426,145700,43631005,3240,3240,3240,3240,0
|
|
20240426,145600,43631005,3240,3245,3245,3240,31
|
|
20240426,145500,43530560,3245,3245,3245,3245,0
|
|
20240426,145400,43530560,3245,3245,3245,3245,57
|
|
20240426,145300,43345595,3245,3245,3245,3245,0
|
|
20240426,145200,43345595,3245,3245,3245,3245,56
|
|
20240426,145100,43163875,3245,3245,3245,3245,0
|
|
20240426,145000,43163875,3245,3245,3245,3245,0
|
|
20240426,144900,43163875,3245,3245,3245,3245,0
|
|
20240426,144800,43163875,3245,3245,3245,3245,3
|
|
20240426,144700,43154140,3245,3245,3245,3245,0
|
|
20240426,144600,43154140,3245,3245,3245,3245,0
|
|
20240426,144500,43154140,3245,3245,3245,3245,0
|
|
20240426,144400,43154140,3245,3245,3245,3245,0
|
|
20240426,144300,43154140,3245,3245,3245,3245,0
|
|
20240426,144200,43154140,3245,3245,3245,3245,0
|
|
20240426,144100,43154140,3245,3245,3245,3245,0
|
|
20240426,144000,43154140,3245,3245,3245,3245,0
|
|
20240426,143900,43154140,3245,3245,3245,3245,0
|
|
20240426,143800,43154140,3245,3245,3245,3245,79
|
|
20240426,143700,42897785,3245,3245,3245,3245,0
|
|
20240426,143600,42897785,3245,3245,3245,3245,0
|
|
20240426,143500,42897785,3245,3245,3245,3245,0
|
|
20240426,143400,42897785,3245,3245,3245,3245,0
|
|
20240426,143300,42897785,3245,3245,3245,3245,0
|
|
20240426,143200,42897785,3245,3245,3245,3245,0
|
|
20240426,143100,42897785,3245,3240,3245,3240,2
|
|
20240426,143000,42891300,3245,3245,3245,3245,0
|
|
20240426,142900,42891300,3245,3245,3245,3245,0
|
|
20240426,142800,42891300,3245,3245,3245,3245,0
|
|
20240426,142700,42891300,3245,3245,3245,3245,0
|
|
20240426,142600,42891300,3245,3245,3245,3245,1
|
|
20240426,142500,42888055,3245,3245,3245,3245,0
|
|
20240426,142400,42888055,3245,3245,3245,3245,0
|
|
20240426,142300,42888055,3245,3245,3245,3245,0
|
|
20240426,142200,42888055,3245,3245,3245,3245,0
|
|
20240426,142100,42888055,3245,3245,3245,3245,0
|
|
20240426,142000,42888055,3245,3245,3245,3245,5
|
|
20240426,141900,42871830,3240,3240,3240,3240,0
|
|
20240426,141800,42871830,3240,3240,3240,3240,0
|
|
20240426,141700,42871830,3240,3240,3240,3240,0
|
|
20240426,141600,42871830,3240,3240,3240,3240,0
|
|
20240426,141500,42871830,3240,3240,3240,3240,0
|
|
20240426,141400,42871830,3240,3240,3240,3240,0
|
|
20240426,141300,42871830,3240,3240,3240,3240,0
|
|
20240426,141200,42871830,3240,3240,3240,3240,0
|
|
20240426,141100,42871830,3240,3240,3240,3240,0
|
|
20240426,141000,42871830,3240,3240,3240,3240,0
|
|
20240426,140900,42871830,3240,3240,3240,3240,0
|
|
20240426,140800,42871830,3240,3240,3240,3240,0
|
|
20240426,140700,42871830,3240,3240,3240,3240,3500
|
|
20240426,140600,31531830,3240,3240,3240,3240,0
|
|
20240426,140500,31531830,3240,3240,3240,3240,0
|
|
20240426,140400,31531830,3240,3240,3240,3240,0
|
|
20240426,140300,31531830,3240,3240,3240,3240,0
|
|
20240426,140200,31531830,3240,3240,3240,3240,0
|
|
20240426,140100,31531830,3240,3240,3240,3240,0
|
|
20240426,140000,31531830,3240,3240,3240,3240,0
|
|
20240426,135900,31531830,3240,3240,3240,3240,0
|
|
20240426,135800,31531830,3240,3240,3240,3240,0
|
|
20240426,135700,31531830,3240,3240,3240,3240,0
|
|
20240426,135600,31531830,3240,3240,3240,3240,0
|
|
20240426,135500,31531830,3240,3245,3245,3240,32
|
|
20240426,135400,31427995,3245,3245,3245,3245,0
|
|
20240426,135300,31427995,3245,3245,3245,3245,0
|
|
20240426,135200,31427995,3245,3245,3245,3245,19
|
|
20240426,135100,31366340,3245,3245,3245,3245,0
|
|
20240426,135000,31366340,3245,3245,3245,3245,550
|
|
20240426,134900,29581590,3245,3245,3245,3245,0
|
|
20240426,134800,29581590,3245,3245,3245,3245,0
|
|
20240426,134700,29581590,3245,3245,3245,3245,0
|
|
20240426,134600,29581590,3245,3245,3245,3245,0
|
|
20240426,134500,29581590,3245,3245,3245,3245,0
|
|
20240426,134400,29581590,3245,3245,3245,3245,0
|
|
20240426,134300,29581590,3245,3245,3245,3245,3
|
|
20240426,134200,29571855,3245,3245,3245,3245,0
|
|
20240426,134100,29571855,3245,3245,3245,3245,0
|
|
20240426,134000,29571855,3245,3245,3245,3245,0
|
|
20240426,133900,29571855,3245,3245,3245,3245,0
|
|
20240426,133800,29571855,3245,3245,3245,3245,0
|
|
20240426,133700,29571855,3245,3245,3245,3245,0
|
|
20240426,133600,29571855,3245,3245,3245,3245,0
|
|
20240426,133500,29571855,3245,3245,3245,3245,0
|
|
20240426,133400,29571855,3245,3245,3245,3245,0
|
|
20240426,133300,29571855,3245,3245,3245,3245,0
|
|
20240426,133200,29571855,3245,3245,3245,3245,10
|
|
20240426,133100,29539405,3245,3245,3245,3245,0
|
|
20240426,133000,29539405,3245,3245,3245,3245,0
|
|
20240426,132900,29539405,3245,3245,3245,3245,0
|
|
20240426,132800,29539405,3245,3245,3245,3245,0
|
|
20240426,132700,29539405,3245,3245,3245,3245,0
|
|
20240426,132600,29539405,3245,3245,3245,3245,0
|
|
20240426,132500,29539405,3245,3245,3245,3245,9
|
|
20240426,132400,29510200,3245,3245,3245,3245,0
|
|
20240426,132300,29510200,3245,3245,3245,3245,63
|
|
20240426,132200,29305765,3245,3245,3245,3245,0
|
|
20240426,132100,29305765,3245,3245,3245,3245,5
|
|
20240426,132000,29289540,3245,3245,3245,3245,0
|
|
20240426,131900,29289540,3245,3245,3245,3245,0
|
|
20240426,131800,29289540,3245,3245,3245,3245,0
|
|
20240426,131700,29289540,3245,3245,3245,3245,0
|
|
20240426,131600,29289540,3245,3245,3245,3245,0
|
|
20240426,131500,29289540,3245,3245,3245,3245,0
|
|
20240426,131400,29289540,3245,3245,3245,3245,1
|
|
20240426,131300,29286295,3245,3245,3245,3245,0
|
|
20240426,131200,29286295,3245,3245,3245,3245,0
|
|
20240426,131100,29286295,3245,3245,3245,3245,0
|
|
20240426,131000,29286295,3245,3245,3245,3245,100
|
|
20240426,130900,28961795,3245,3245,3245,3245,330
|
|
20240426,130800,27890945,3245,3245,3245,3245,21
|
|
20240426,130700,27822800,3240,3240,3240,3240,0
|
|
20240426,130600,27822800,3240,3240,3240,3240,0
|
|
20240426,130500,27822800,3240,3240,3240,3240,0
|
|
20240426,130400,27822800,3240,3240,3240,3240,0
|
|
20240426,130300,27822800,3240,3240,3240,3240,0
|
|
20240426,130200,27822800,3240,3240,3240,3240,0
|
|
20240426,130100,27822800,3240,3240,3240,3240,0
|
|
20240426,130000,27822800,3240,3240,3240,3240,0
|
|
20240426,125900,27822800,3240,3240,3240,3240,0
|
|
20240426,125800,27822800,3240,3240,3240,3240,0
|
|
20240426,125700,27822800,3240,3240,3240,3240,0
|
|
20240426,125600,27822800,3240,3240,3240,3240,0
|
|
20240426,125500,27822800,3240,3240,3240,3240,0
|
|
20240426,125400,27822800,3240,3240,3240,3240,129
|
|
20240426,125300,27404840,3240,3240,3240,3240,180
|
|
20240426,125200,26821640,3245,3245,3245,3245,253
|
|
20240426,125100,26000655,3240,3240,3240,3240,2357
|
|
20240426,125000,18363975,3240,3240,3240,3240,0
|
|
20240426,124900,18363975,3240,3240,3240,3240,0
|
|
20240426,124800,18363975,3240,3240,3240,3240,0
|
|
20240426,124700,18363975,3240,3240,3240,3240,0
|
|
20240426,124600,18363975,3240,3240,3240,3240,0
|
|
20240426,124500,18363975,3240,3240,3240,3240,1
|
|
20240426,124400,18360735,3235,3235,3235,3235,100
|
|
20240426,124300,18037235,3235,3235,3235,3235,0
|
|
20240426,124200,18037235,3235,3235,3235,3235,0
|
|
20240426,124100,18037235,3235,3235,3235,3235,0
|
|
20240426,124000,18037235,3235,3235,3235,3235,0
|
|
20240426,123900,18037235,3235,3235,3235,3235,0
|
|
20240426,123800,18037235,3235,3235,3235,3235,0
|
|
20240426,123700,18037235,3235,3235,3235,3235,0
|
|
20240426,123600,18037235,3235,3235,3235,3235,0
|
|
20240426,123500,18037235,3235,3235,3235,3235,200
|
|
20240426,123400,17390235,3235,3235,3235,3235,24
|
|
20240426,123300,17312595,3240,3240,3240,3240,0
|
|
20240426,123200,17312595,3240,3240,3240,3240,0
|
|
20240426,123100,17312595,3240,3240,3240,3240,100
|
|
20240426,123000,16988595,3235,3235,3235,3235,0
|
|
20240426,122900,16988595,3235,3235,3235,3235,0
|
|
20240426,122800,16988595,3235,3235,3235,3235,0
|
|
20240426,122700,16988595,3235,3235,3235,3235,0
|
|
20240426,122600,16988595,3235,3235,3235,3235,10
|
|
20240426,122500,16956245,3240,3240,3240,3240,1
|
|
20240426,122400,16953005,3235,3235,3235,3235,0
|
|
20240426,122300,16953005,3235,3235,3235,3235,0
|
|
20240426,122200,16953005,3235,3235,3235,3235,0
|
|
20240426,122100,16953005,3235,3235,3235,3235,0
|
|
20240426,122000,16953005,3235,3235,3235,3235,80
|
|
20240426,121900,16694205,3235,3235,3235,3235,0
|
|
20240426,121800,16694205,3235,3235,3235,3235,0
|
|
20240426,121700,16694205,3235,3235,3235,3235,0
|
|
20240426,121600,16694205,3235,3235,3235,3235,0
|
|
20240426,121500,16694205,3235,3235,3235,3235,0
|
|
20240426,121400,16694205,3235,3235,3235,3235,0
|
|
20240426,121300,16694205,3235,3235,3235,3235,1
|
|
20240426,121200,16690970,3240,3235,3240,3235,53
|
|
20240426,121100,16519500,3235,3235,3235,3235,0
|
|
20240426,121000,16519500,3235,3235,3235,3235,0
|
|
20240426,120900,16519500,3235,3235,3235,3235,0
|
|
20240426,120800,16519500,3235,3235,3235,3235,0
|
|
20240426,120700,16519500,3235,3235,3235,3235,0
|
|
20240426,120600,16519500,3235,3235,3235,3235,0
|
|
20240426,120500,16519500,3235,3235,3235,3235,126
|
|
20240426,120400,16111890,3235,3240,3240,3235,30
|
|
20240426,120300,16014820,3240,3240,3240,3240,0
|
|
20240426,120200,16014820,3240,3240,3240,3240,0
|
|
20240426,120100,16014820,3240,3240,3240,3240,0
|
|
20240426,120000,16014820,3240,3240,3240,3240,1
|
|
20240426,115900,16011580,3240,3240,3240,3240,0
|
|
20240426,115800,16011580,3240,3240,3240,3240,0
|
|
20240426,115700,16011580,3240,3240,3240,3240,0
|
|
20240426,115600,16011580,3240,3240,3240,3240,1
|
|
20240426,115500,16008340,3240,3240,3240,3240,0
|
|
20240426,115400,16008340,3240,3240,3240,3240,0
|
|
20240426,115300,16008340,3240,3240,3240,3240,0
|
|
20240426,115200,16008340,3240,3240,3240,3240,1
|
|
20240426,115100,16005100,3240,3240,3240,3240,1
|
|
20240426,115000,16001860,3240,3240,3240,3240,0
|
|
20240426,114900,16001860,3240,3240,3240,3240,0
|
|
20240426,114800,16001860,3240,3240,3240,3240,1
|
|
20240426,114700,15998620,3240,3240,3240,3240,0
|
|
20240426,114600,15998620,3240,3240,3240,3240,0
|
|
20240426,114500,15998620,3240,3240,3240,3240,0
|
|
20240426,114400,15998620,3240,3240,3240,3240,1
|
|
20240426,114300,15995380,3240,3240,3240,3240,0
|
|
20240426,114200,15995380,3240,3240,3240,3240,0
|
|
20240426,114100,15995380,3240,3240,3240,3240,0
|
|
20240426,114000,15995380,3240,3240,3240,3240,51
|
|
20240426,113900,15830140,3240,3240,3240,3240,4
|
|
20240426,113800,15817180,3230,3230,3230,3230,5
|
|
20240426,113700,15801030,3240,3240,3240,3240,1
|
|
20240426,113600,15797790,3230,3230,3230,3230,0
|
|
20240426,113500,15797790,3230,3230,3230,3230,0
|
|
20240426,113400,15797790,3230,3230,3230,3230,1
|
|
20240426,113300,15794560,3240,3240,3240,3240,1
|
|
20240426,113200,15791320,3240,3240,3240,3240,0
|
|
20240426,113100,15791320,3240,3240,3240,3240,0
|
|
20240426,113000,15791320,3240,3240,3240,3240,0
|
|
20240426,112900,15791320,3240,3240,3240,3240,1
|
|
20240426,112800,15788080,3240,3240,3240,3240,0
|
|
20240426,112700,15788080,3240,3240,3240,3240,0
|
|
20240426,112600,15788080,3240,3240,3240,3240,98
|
|
20240426,112500,15470560,3240,3240,3240,3240,1
|
|
20240426,112400,15467320,3240,3240,3240,3240,0
|
|
20240426,112300,15467320,3240,3240,3240,3240,0
|
|
20240426,112200,15467320,3240,3240,3240,3240,0
|
|
20240426,112100,15467320,3240,3240,3240,3240,1
|
|
20240426,112000,15464080,3230,3230,3230,3230,0
|
|
20240426,111900,15464080,3230,3230,3230,3230,0
|
|
20240426,111800,15464080,3230,3230,3230,3230,14
|
|
20240426,111700,15418860,3240,3240,3240,3240,1
|
|
20240426,111600,15415620,3240,3240,3240,3240,0
|
|
20240426,111500,15415620,3240,3240,3240,3240,0
|
|
20240426,111400,15415620,3240,3240,3240,3240,1
|
|
20240426,111300,15412380,3240,3240,3240,3240,0
|
|
20240426,111200,15412380,3240,3240,3240,3240,0
|
|
20240426,111100,15412380,3240,3240,3240,3240,0
|
|
20240426,111000,15412380,3240,3240,3240,3240,1
|
|
20240426,110900,15409140,3230,3230,3230,3230,0
|
|
20240426,110800,15409140,3230,3230,3230,3230,677
|
|
20240426,110700,13222430,3240,3240,3240,3240,0
|
|
20240426,110600,13222430,3240,3240,3240,3240,1
|
|
20240426,110500,13219190,3240,3240,3240,3240,0
|
|
20240426,110400,13219190,3240,3240,3240,3240,1
|
|
20240426,110300,13215950,3235,3235,3235,3235,180
|
|
20240426,110200,12633650,3235,3235,3235,3235,1
|
|
20240426,110100,12630415,3235,3235,3235,3235,0
|
|
20240426,110000,12630415,3235,3235,3235,3235,0
|
|
20240426,105900,12630415,3235,3235,3235,3235,0
|
|
20240426,105800,12630415,3235,3235,3235,3235,1
|
|
20240426,105700,12627180,3235,3235,3235,3235,200
|
|
20240426,105600,11980180,3235,3235,3235,3235,1
|
|
20240426,105500,11976945,3235,3235,3235,3235,0
|
|
20240426,105400,11976945,3235,3235,3235,3235,1
|
|
20240426,105300,11973710,3235,3235,3235,3235,0
|
|
20240426,105200,11973710,3235,3235,3235,3235,4
|
|
20240426,105100,11960770,3235,3235,3235,3235,1
|
|
20240426,105000,11957535,3235,3235,3235,3235,0
|
|
20240426,104900,11957535,3235,3235,3235,3235,0
|
|
20240426,104800,11957535,3235,3235,3235,3235,0
|
|
20240426,104700,11957535,3235,3235,3235,3235,1
|
|
20240426,104600,11954300,3230,3230,3230,3230,0
|
|
20240426,104500,11954300,3230,3230,3230,3230,30
|
|
20240426,104400,11857400,3235,3235,3235,3235,0
|
|
20240426,104300,11857400,3235,3235,3235,3235,1
|
|
20240426,104200,11854165,3235,3235,3235,3235,0
|
|
20240426,104100,11854165,3235,3235,3235,3235,0
|
|
20240426,104000,11854165,3235,3235,3235,3235,0
|
|
20240426,103900,11854165,3235,3235,3235,3235,1
|
|
20240426,103800,11850930,3235,3235,3235,3235,0
|
|
20240426,103700,11850930,3235,3235,3235,3235,0
|
|
20240426,103600,11850930,3235,3235,3235,3235,0
|
|
20240426,103500,11850930,3235,3235,3235,3235,1
|
|
20240426,103400,11847695,3235,3235,3235,3235,0
|
|
20240426,103300,11847695,3235,3235,3235,3235,0
|
|
20240426,103200,11847695,3235,3235,3235,3235,0
|
|
20240426,103100,11847695,3235,3235,3235,3235,1
|
|
20240426,103000,11844460,3235,3235,3235,3235,0
|
|
20240426,102900,11844460,3235,3235,3235,3235,0
|
|
20240426,102800,11844460,3235,3235,3235,3235,1
|
|
20240426,102700,11841225,3235,3235,3235,3235,16
|
|
20240426,102600,11789465,3235,3235,3235,3235,0
|
|
20240426,102500,11789465,3235,3235,3235,3235,0
|
|
20240426,102400,11789465,3235,3235,3235,3235,4
|
|
20240426,102300,11776525,3235,3235,3235,3235,0
|
|
20240426,102200,11776525,3235,3235,3235,3235,0
|
|
20240426,102100,11776525,3235,3235,3235,3235,0
|
|
20240426,102000,11776525,3235,3235,3235,3235,7
|
|
20240426,101900,11753880,3235,3235,3235,3235,0
|
|
20240426,101800,11753880,3235,3235,3235,3235,0
|
|
20240426,101700,11753880,3235,3235,3235,3235,0
|
|
20240426,101600,11753880,3235,3235,3235,3235,0
|
|
20240426,101500,11753880,3235,3235,3235,3235,0
|
|
20240426,101400,11753880,3235,3235,3235,3235,0
|
|
20240426,101300,11753880,3235,3235,3235,3235,0
|
|
20240426,101200,11753880,3235,3235,3235,3235,0
|
|
20240426,101100,11753880,3235,3235,3235,3235,0
|
|
20240426,101000,11753880,3235,3235,3235,3235,0
|
|
20240426,100900,11753880,3235,3235,3235,3235,0
|
|
20240426,100800,11753880,3235,3235,3235,3235,0
|
|
20240426,100700,11753880,3235,3235,3235,3235,0
|
|
20240426,100600,11753880,3235,3235,3235,3235,1
|
|
20240426,100500,11750645,3235,3235,3235,3235,12
|
|
20240426,100400,11711825,3235,3235,3235,3235,0
|
|
20240426,100300,11711825,3235,3235,3235,3235,0
|
|
20240426,100200,11711825,3235,3235,3235,3235,3
|
|
20240426,100100,11702120,3235,3235,3235,3235,50
|
|
20240426,100000,11540370,3240,3240,3240,3240,0
|
|
20240426,095900,11540370,3240,3240,3240,3240,0
|
|
20240426,095800,11540370,3240,3240,3240,3240,0
|
|
20240426,095700,11540370,3240,3240,3240,3240,0
|
|
20240426,095600,11540370,3240,3240,3240,3240,0
|
|
20240426,095500,11540370,3240,3240,3240,3240,10
|
|
20240426,095400,11507970,3240,3240,3240,3240,0
|
|
20240426,095300,11507970,3240,3240,3240,3240,0
|
|
20240426,095200,11507970,3240,3240,3240,3240,1
|
|
20240426,095100,11504730,3240,3240,3240,3240,0
|
|
20240426,095000,11504730,3240,3240,3240,3240,1
|
|
20240426,094900,11501490,3240,3240,3240,3240,0
|
|
20240426,094800,11501490,3240,3240,3240,3240,0
|
|
20240426,094700,11501490,3240,3240,3240,3240,0
|
|
20240426,094600,11501490,3240,3240,3240,3240,0
|
|
20240426,094500,11501490,3240,3240,3240,3240,3
|
|
20240426,094400,11491770,3240,3240,3240,3240,1
|
|
20240426,094300,11488530,3240,3240,3240,3240,3
|
|
20240426,094200,11478810,3240,3240,3240,3240,1
|
|
20240426,094100,11475570,3240,3240,3240,3240,1
|
|
20240426,094000,11472330,3240,3240,3240,3240,0
|
|
20240426,093900,11472330,3240,3240,3240,3240,2
|
|
20240426,093800,11465850,3240,3235,3240,3235,702
|
|
20240426,093700,9191380,3235,3235,3235,3235,0
|
|
20240426,093600,9191380,3235,3235,3235,3235,0
|
|
20240426,093500,9191380,3235,3235,3235,3235,0
|
|
20240426,093400,9191380,3235,3235,3235,3235,0
|
|
20240426,093300,9191380,3235,3235,3235,3235,0
|
|
20240426,093200,9191380,3235,3235,3235,3235,0
|
|
20240426,093100,9191380,3235,3235,3235,3235,0
|
|
20240426,093000,9191380,3235,3235,3235,3235,2
|
|
20240426,092900,9184910,3235,3235,3235,3235,50
|
|
20240426,092800,9023160,3235,3235,3235,3235,10
|
|
20240426,092700,8990810,3230,3230,3230,3230,85
|
|
20240426,092600,8716260,3235,3235,3235,3235,355
|
|
20240426,092500,7567835,3235,3235,3235,3235,0
|
|
20240426,092400,7567835,3235,3235,3235,3235,269
|
|
20240426,092300,6697620,3235,3235,3235,3235,0
|
|
20240426,092200,6697620,3235,3235,3235,3235,0
|
|
20240426,092100,6697620,3235,3235,3235,3235,0
|
|
20240426,092000,6697620,3235,3235,3235,3235,0
|
|
20240426,091900,6697620,3235,3235,3235,3235,56
|
|
20240426,091800,6516460,3240,3235,3240,3235,207
|
|
20240426,091700,5845790,3235,3235,3235,3235,0
|
|
20240426,091600,5845790,3235,3235,3235,3235,140
|
|
20240426,091500,5392890,3235,3235,3235,3235,0
|
|
20240426,091400,5392890,3235,3235,3235,3235,0
|
|
20240426,091300,5392890,3235,3235,3235,3235,0
|
|
20240426,091200,5392890,3235,3235,3235,3235,0
|
|
20240426,091100,5392890,3235,3235,3235,3235,0
|
|
20240426,091000,5392890,3235,3235,3235,3235,534
|
|
20240426,090900,3665400,3235,3235,3235,3235,2
|
|
20240426,090800,3658930,3235,3235,3235,3235,500
|
|
20240426,090700,2041430,3235,3230,3235,3230,73
|
|
20240426,090600,1805520,3225,3225,3225,3225,10
|
|
20240426,090500,1773270,3230,3230,3230,3230,1
|
|
20240426,090400,1770040,3230,3230,3230,3230,0
|
|
20240426,090300,1770040,3230,3230,3230,3230,0
|
|
20240426,090200,1770040,3230,3230,3230,3230,548
|
|
20240426,090100,0,3230,3230,3230,3230,0
|
|
20240426,090000,0,3230,3230,3230,3230,0
|