662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,195900,589927205,2070,2070,2070,2070,735
|
|
20240426,195800,589927205,2070,2070,2070,2070,0
|
|
20240426,195700,589927205,2070,2070,2070,2070,0
|
|
20240426,195600,589927205,2070,2070,2070,2070,0
|
|
20240426,195500,589927205,2070,2070,2070,2070,0
|
|
20240426,195400,589927205,2070,2070,2070,2070,0
|
|
20240426,195300,589927205,2070,2070,2070,2070,0
|
|
20240426,195200,589927205,2070,2070,2070,2070,0
|
|
20240426,195100,589927205,2070,2070,2070,2070,0
|
|
20240426,195000,589927205,2070,2070,2070,2070,0
|
|
20240426,194900,589927205,2070,2070,2070,2070,0
|
|
20240426,194800,589927205,2070,2070,2070,2070,0
|
|
20240426,194700,589927205,2070,2070,2070,2070,0
|
|
20240426,194600,589927205,2070,2070,2070,2070,0
|
|
20240426,194500,589927205,2070,2070,2070,2070,0
|
|
20240426,194400,589927205,2070,2070,2070,2070,0
|
|
20240426,194300,589927205,2070,2070,2070,2070,0
|
|
20240426,194200,589927205,2070,2070,2070,2070,0
|
|
20240426,194100,589927205,2070,2070,2070,2070,0
|
|
20240426,194000,589927205,2070,2070,2070,2070,0
|
|
20240426,193900,589927205,2070,2070,2070,2070,0
|
|
20240426,193800,589927205,2070,2070,2070,2070,0
|
|
20240426,193700,589927205,2070,2070,2070,2070,0
|
|
20240426,193600,589927205,2070,2070,2070,2070,0
|
|
20240426,193500,589927205,2070,2070,2070,2070,0
|
|
20240426,193400,589927205,2070,2070,2070,2070,0
|
|
20240426,193300,589927205,2070,2070,2070,2070,0
|
|
20240426,193200,589927205,2070,2070,2070,2070,0
|
|
20240426,193100,589927205,2070,2070,2070,2070,0
|
|
20240426,193000,589927205,2070,2070,2070,2070,0
|
|
20240426,192900,589927205,2070,2070,2070,2070,735
|
|
20240426,192800,589927205,2070,2070,2070,2070,0
|
|
20240426,192700,589927205,2070,2070,2070,2070,0
|
|
20240426,192600,589927205,2070,2070,2070,2070,0
|
|
20240426,192500,589927205,2070,2070,2070,2070,0
|
|
20240426,192400,589927205,2070,2070,2070,2070,0
|
|
20240426,192300,589927205,2070,2070,2070,2070,0
|
|
20240426,192200,589927205,2070,2070,2070,2070,0
|
|
20240426,192100,589927205,2070,2070,2070,2070,0
|
|
20240426,192000,589927205,2070,2070,2070,2070,0
|
|
20240426,191900,589927205,2070,2070,2070,2070,0
|
|
20240426,191800,589927205,2070,2070,2070,2070,0
|
|
20240426,191700,589927205,2070,2070,2070,2070,0
|
|
20240426,191600,589927205,2070,2070,2070,2070,0
|
|
20240426,191500,589927205,2070,2070,2070,2070,0
|
|
20240426,191400,589927205,2070,2070,2070,2070,0
|
|
20240426,191300,589927205,2070,2070,2070,2070,0
|
|
20240426,191200,589927205,2070,2070,2070,2070,0
|
|
20240426,191100,589927205,2070,2070,2070,2070,0
|
|
20240426,191000,589927205,2070,2070,2070,2070,0
|
|
20240426,190900,589927205,2070,2070,2070,2070,0
|
|
20240426,190800,589927205,2070,2070,2070,2070,0
|
|
20240426,190700,589927205,2070,2070,2070,2070,0
|
|
20240426,190600,589927205,2070,2070,2070,2070,0
|
|
20240426,190500,589927205,2070,2070,2070,2070,0
|
|
20240426,190400,589927205,2070,2070,2070,2070,0
|
|
20240426,190300,589927205,2070,2070,2070,2070,0
|
|
20240426,190200,589927205,2070,2070,2070,2070,0
|
|
20240426,190100,589927205,2070,2070,2070,2070,0
|
|
20240426,190000,589927205,2070,2070,2070,2070,0
|
|
20240426,185900,589927205,2070,2070,2070,2070,735
|
|
20240426,185800,589927205,2070,2070,2070,2070,0
|
|
20240426,185700,589927205,2070,2070,2070,2070,0
|
|
20240426,185600,589927205,2070,2070,2070,2070,0
|
|
20240426,185500,589927205,2070,2070,2070,2070,0
|
|
20240426,185400,589927205,2070,2070,2070,2070,0
|
|
20240426,185300,589927205,2070,2070,2070,2070,0
|
|
20240426,185200,589927205,2070,2070,2070,2070,0
|
|
20240426,185100,589927205,2070,2070,2070,2070,0
|
|
20240426,185000,589927205,2070,2070,2070,2070,0
|
|
20240426,184900,589927205,2070,2070,2070,2070,0
|
|
20240426,184800,589927205,2070,2070,2070,2070,0
|
|
20240426,184700,589927205,2070,2070,2070,2070,0
|
|
20240426,184600,589927205,2070,2070,2070,2070,0
|
|
20240426,184500,589927205,2070,2070,2070,2070,0
|
|
20240426,184400,589927205,2070,2070,2070,2070,0
|
|
20240426,184300,589927205,2070,2070,2070,2070,0
|
|
20240426,184200,589927205,2070,2070,2070,2070,0
|
|
20240426,184100,589927205,2070,2070,2070,2070,0
|
|
20240426,184000,589927205,2070,2070,2070,2070,0
|
|
20240426,183900,589927205,2070,2070,2070,2070,0
|
|
20240426,183800,589927205,2070,2070,2070,2070,0
|
|
20240426,183700,589927205,2070,2070,2070,2070,0
|
|
20240426,183600,589927205,2070,2070,2070,2070,0
|
|
20240426,183500,589927205,2070,2070,2070,2070,0
|
|
20240426,183400,589927205,2070,2070,2070,2070,0
|
|
20240426,183300,589927205,2070,2070,2070,2070,0
|
|
20240426,183200,589927205,2070,2070,2070,2070,0
|
|
20240426,183100,589927205,2070,2070,2070,2070,0
|
|
20240426,183000,589927205,2070,2070,2070,2070,0
|
|
20240426,182900,589927205,2070,2070,2070,2070,735
|
|
20240426,182800,589927205,2070,2070,2070,2070,0
|
|
20240426,182700,589927205,2070,2070,2070,2070,0
|
|
20240426,182600,589927205,2070,2070,2070,2070,0
|
|
20240426,182500,589927205,2070,2070,2070,2070,0
|
|
20240426,182400,589927205,2070,2070,2070,2070,0
|
|
20240426,182300,589927205,2070,2070,2070,2070,0
|
|
20240426,182200,589927205,2070,2070,2070,2070,0
|
|
20240426,182100,589927205,2070,2070,2070,2070,0
|
|
20240426,182000,589927205,2070,2070,2070,2070,0
|
|
20240426,181900,589927205,2070,2070,2070,2070,0
|
|
20240426,181800,589927205,2070,2070,2070,2070,0
|
|
20240426,181700,589927205,2070,2070,2070,2070,0
|
|
20240426,181600,589927205,2070,2070,2070,2070,0
|
|
20240426,181500,589927205,2070,2070,2070,2070,0
|
|
20240426,181400,589927205,2070,2070,2070,2070,0
|
|
20240426,181300,589927205,2070,2070,2070,2070,0
|
|
20240426,181200,589927205,2070,2070,2070,2070,0
|
|
20240426,181100,589927205,2070,2070,2070,2070,0
|
|
20240426,181000,589927205,2070,2070,2070,2070,0
|
|
20240426,180900,589927205,2070,2070,2070,2070,0
|
|
20240426,180800,589927205,2070,2070,2070,2070,0
|
|
20240426,180700,589927205,2070,2070,2070,2070,0
|
|
20240426,180600,589927205,2070,2070,2070,2070,0
|
|
20240426,180500,589927205,2070,2070,2070,2070,0
|
|
20240426,180400,589927205,2070,2070,2070,2070,0
|
|
20240426,180300,589927205,2070,2070,2070,2070,0
|
|
20240426,180200,589927205,2070,2070,2070,2070,0
|
|
20240426,180100,589927205,2070,2070,2070,2070,0
|
|
20240426,180000,589927205,2070,2070,2070,2070,0
|
|
20240426,175900,589927205,2070,2070,2070,2070,735
|
|
20240426,175800,589927205,2070,2070,2070,2070,0
|
|
20240426,175700,589927205,2070,2070,2070,2070,0
|
|
20240426,175600,589927205,2070,2070,2070,2070,0
|
|
20240426,175500,589927205,2070,2070,2070,2070,0
|
|
20240426,175400,589927205,2070,2070,2070,2070,0
|
|
20240426,175300,589927205,2070,2070,2070,2070,0
|
|
20240426,175200,589927205,2070,2070,2070,2070,0
|
|
20240426,175100,589927205,2070,2070,2070,2070,0
|
|
20240426,175000,589927205,2070,2070,2070,2070,0
|
|
20240426,174900,589927205,2070,2070,2070,2070,0
|
|
20240426,174800,589927205,2070,2070,2070,2070,0
|
|
20240426,174700,589927205,2070,2070,2070,2070,0
|
|
20240426,174600,589927205,2070,2070,2070,2070,0
|
|
20240426,174500,589927205,2070,2070,2070,2070,0
|
|
20240426,174400,589927205,2070,2070,2070,2070,0
|
|
20240426,174300,589927205,2070,2070,2070,2070,0
|
|
20240426,174200,589927205,2070,2070,2070,2070,0
|
|
20240426,174100,589927205,2070,2070,2070,2070,0
|
|
20240426,174000,589927205,2070,2070,2070,2070,0
|
|
20240426,173900,589927205,2070,2070,2070,2070,0
|
|
20240426,173800,589927205,2070,2070,2070,2070,0
|
|
20240426,173700,589927205,2070,2070,2070,2070,0
|
|
20240426,173600,589927205,2070,2070,2070,2070,0
|
|
20240426,173500,589927205,2070,2070,2070,2070,0
|
|
20240426,173400,589927205,2070,2070,2070,2070,0
|
|
20240426,173300,589927205,2070,2070,2070,2070,0
|
|
20240426,173200,589927205,2070,2070,2070,2070,0
|
|
20240426,173100,589927205,2070,2070,2070,2070,0
|
|
20240426,173000,589927205,2070,2070,2070,2070,0
|
|
20240426,172900,589927205,2070,2070,2070,2070,735
|
|
20240426,172800,589927205,2070,2070,2070,2070,0
|
|
20240426,172700,589927205,2070,2070,2070,2070,0
|
|
20240426,172600,589927205,2070,2070,2070,2070,0
|
|
20240426,172500,589927205,2070,2070,2070,2070,0
|
|
20240426,172400,589927205,2070,2070,2070,2070,0
|
|
20240426,172300,589927205,2070,2070,2070,2070,0
|
|
20240426,172200,589927205,2070,2070,2070,2070,0
|
|
20240426,172100,589927205,2070,2070,2070,2070,0
|
|
20240426,172000,589927205,2070,2070,2070,2070,0
|
|
20240426,171900,589927205,2070,2070,2070,2070,0
|
|
20240426,171800,589927205,2070,2070,2070,2070,0
|
|
20240426,171700,589927205,2070,2070,2070,2070,0
|
|
20240426,171600,589927205,2070,2070,2070,2070,0
|
|
20240426,171500,589927205,2070,2070,2070,2070,0
|
|
20240426,171400,589927205,2070,2070,2070,2070,0
|
|
20240426,171300,589927205,2070,2070,2070,2070,0
|
|
20240426,171200,589927205,2070,2070,2070,2070,0
|
|
20240426,171100,589927205,2070,2070,2070,2070,0
|
|
20240426,171000,589927205,2070,2070,2070,2070,0
|
|
20240426,170900,589927205,2070,2070,2070,2070,0
|
|
20240426,170800,589927205,2070,2070,2070,2070,0
|
|
20240426,170700,589927205,2070,2070,2070,2070,0
|
|
20240426,170600,589927205,2070,2070,2070,2070,0
|
|
20240426,170500,589927205,2070,2070,2070,2070,0
|
|
20240426,170400,589927205,2070,2070,2070,2070,0
|
|
20240426,170300,589927205,2070,2070,2070,2070,0
|
|
20240426,170200,589927205,2070,2070,2070,2070,0
|
|
20240426,170100,589927205,2070,2070,2070,2070,0
|
|
20240426,170000,589927205,2070,2070,2070,2070,0
|
|
20240426,165900,589927205,2070,2070,2070,2070,735
|
|
20240426,165800,589927205,2070,2070,2070,2070,0
|
|
20240426,165700,589927205,2070,2070,2070,2070,0
|
|
20240426,165600,589927205,2070,2070,2070,2070,0
|
|
20240426,165500,589927205,2070,2070,2070,2070,0
|
|
20240426,165400,589927205,2070,2070,2070,2070,0
|
|
20240426,165300,589927205,2070,2070,2070,2070,0
|
|
20240426,165200,589927205,2070,2070,2070,2070,0
|
|
20240426,165100,589927205,2070,2070,2070,2070,0
|
|
20240426,165000,589927205,2070,2070,2070,2070,0
|
|
20240426,164900,589927205,2070,2070,2070,2070,0
|
|
20240426,164800,589927205,2070,2070,2070,2070,0
|
|
20240426,164700,589927205,2070,2070,2070,2070,0
|
|
20240426,164600,589927205,2070,2070,2070,2070,0
|
|
20240426,164500,589927205,2070,2070,2070,2070,0
|
|
20240426,164400,589927205,2070,2070,2070,2070,0
|
|
20240426,164300,589927205,2070,2070,2070,2070,0
|
|
20240426,164200,589927205,2070,2070,2070,2070,0
|
|
20240426,164100,589927205,2070,2070,2070,2070,0
|
|
20240426,164000,589927205,2070,2070,2070,2070,0
|
|
20240426,163900,589927205,2070,2070,2070,2070,0
|
|
20240426,163800,589927205,2070,2070,2070,2070,0
|
|
20240426,163700,589927205,2070,2070,2070,2070,0
|
|
20240426,163600,589927205,2070,2070,2070,2070,0
|
|
20240426,163500,589927205,2070,2070,2070,2070,0
|
|
20240426,163400,589927205,2070,2070,2070,2070,0
|
|
20240426,163300,589927205,2070,2070,2070,2070,0
|
|
20240426,163200,589927205,2070,2070,2070,2070,0
|
|
20240426,163100,589927205,2070,2070,2070,2070,0
|
|
20240426,163000,589927205,2070,2070,2070,2070,0
|
|
20240426,162900,589927205,2070,2070,2070,2070,735
|
|
20240426,162800,589927205,2070,2070,2070,2070,0
|
|
20240426,162700,589927205,2070,2070,2070,2070,0
|
|
20240426,162600,589927205,2070,2070,2070,2070,0
|
|
20240426,162500,589927205,2070,2070,2070,2070,0
|
|
20240426,162400,589927205,2070,2070,2070,2070,0
|
|
20240426,162300,589927205,2070,2070,2070,2070,0
|
|
20240426,162200,589927205,2070,2070,2070,2070,0
|
|
20240426,162100,589927205,2070,2070,2070,2070,0
|
|
20240426,162000,589927205,2070,2070,2070,2070,0
|
|
20240426,161900,589927205,2070,2070,2070,2070,0
|
|
20240426,161800,589927205,2070,2070,2070,2070,0
|
|
20240426,161700,589927205,2070,2070,2070,2070,0
|
|
20240426,161600,589927205,2070,2070,2070,2070,0
|
|
20240426,161500,589927205,2070,2070,2070,2070,0
|
|
20240426,161400,589927205,2070,2070,2070,2070,0
|
|
20240426,161300,589927205,2070,2070,2070,2070,0
|
|
20240426,161200,589927205,2070,2070,2070,2070,0
|
|
20240426,161100,589927205,2070,2070,2070,2070,0
|
|
20240426,161000,589927205,2070,2070,2070,2070,0
|
|
20240426,160900,589927205,2070,2070,2070,2070,0
|
|
20240426,160800,589927205,2070,2070,2070,2070,0
|
|
20240426,160700,589927205,2070,2070,2070,2070,0
|
|
20240426,160600,589927205,2070,2070,2070,2070,0
|
|
20240426,160500,589927205,2070,2070,2070,2070,0
|
|
20240426,160400,589927205,2070,2070,2070,2070,0
|
|
20240426,160300,589927205,2070,2070,2070,2070,0
|
|
20240426,160200,589927205,2070,2070,2070,2070,0
|
|
20240426,160100,589927205,2070,2070,2070,2070,0
|
|
20240426,160000,589927205,2070,2070,2070,2070,0
|
|
20240426,155900,589927205,2070,2070,2070,2070,735
|
|
20240426,155800,589927205,2070,2070,2070,2070,0
|
|
20240426,155700,589927205,2070,2070,2070,2070,0
|
|
20240426,155600,589927205,2070,2070,2070,2070,0
|
|
20240426,155500,589927205,2070,2070,2070,2070,0
|
|
20240426,155400,589927205,2070,2070,2070,2070,0
|
|
20240426,155300,589927205,2070,2070,2070,2070,0
|
|
20240426,155200,589927205,2070,2070,2070,2070,0
|
|
20240426,155100,589927205,2070,2070,2070,2070,0
|
|
20240426,155000,589927205,2070,2070,2070,2070,0
|
|
20240426,154900,589927205,2070,2070,2070,2070,0
|
|
20240426,154800,589927205,2070,2070,2070,2070,0
|
|
20240426,154700,589927205,2070,2070,2070,2070,0
|
|
20240426,154600,589927205,2070,2070,2070,2070,0
|
|
20240426,154500,589927205,2070,2070,2070,2070,0
|
|
20240426,154400,589927205,2070,2070,2070,2070,0
|
|
20240426,154300,589927205,2070,2070,2070,2070,0
|
|
20240426,154200,589927205,2070,2070,2070,2070,0
|
|
20240426,154100,589927205,2070,2070,2070,2070,0
|
|
20240426,154000,589927205,2070,2070,2070,2070,0
|
|
20240426,153900,589927205,2070,2070,2070,2070,0
|
|
20240426,153800,589927205,2070,2070,2070,2070,0
|
|
20240426,153700,589927205,2070,2070,2070,2070,0
|
|
20240426,153600,589927205,2070,2070,2070,2070,0
|
|
20240426,153500,589927205,2070,2070,2070,2070,0
|
|
20240426,153400,589927205,2070,2070,2070,2070,0
|
|
20240426,153300,589927205,2070,2070,2070,2070,0
|
|
20240426,153200,589927205,2070,2070,2070,2070,0
|
|
20240426,153100,589927205,2070,2070,2070,2070,0
|
|
20240426,153000,589927205,2070,2070,2070,2070,735
|
|
20240426,152900,588405755,2075,2075,2075,2075,0
|
|
20240426,152800,588405755,2075,2075,2075,2075,0
|
|
20240426,152700,588405755,2075,2075,2075,2075,0
|
|
20240426,152600,588405755,2075,2075,2075,2075,0
|
|
20240426,152500,588405755,2075,2075,2075,2075,0
|
|
20240426,152400,588405755,2075,2075,2075,2075,0
|
|
20240426,152300,588405755,2075,2075,2075,2075,0
|
|
20240426,152200,588405755,2075,2075,2075,2075,0
|
|
20240426,152100,588405755,2075,2075,2075,2075,0
|
|
20240426,152000,588405755,2075,2075,2075,2075,0
|
|
20240426,151900,588405755,2075,2080,2080,2065,2998
|
|
20240426,151800,582188330,2055,2055,2055,2055,0
|
|
20240426,151700,582188330,2055,2050,2085,2050,22
|
|
20240426,151600,582142985,2085,2050,2085,2050,13
|
|
20240426,151500,582115925,2085,2060,2085,2060,32
|
|
20240426,151400,582049485,2040,2050,2050,2040,5
|
|
20240426,151300,582039250,2060,2055,2060,2055,417
|
|
20240426,151200,581181375,2055,2055,2060,2035,2824
|
|
20240426,151100,575390070,2055,2050,2055,2040,731
|
|
20240426,151000,573897390,2050,2050,2050,2050,17
|
|
20240426,150900,573862540,2050,2050,2050,2050,1
|
|
20240426,150800,573860490,2050,2050,2050,2050,1132
|
|
20240426,150700,571539890,2045,2060,2060,2045,446
|
|
20240426,150600,570627345,2065,2065,2065,2065,0
|
|
20240426,150500,570627345,2065,2065,2065,2065,0
|
|
20240426,150400,570627345,2065,2065,2065,2065,0
|
|
20240426,150300,570627345,2065,2065,2065,2065,0
|
|
20240426,150200,570627345,2065,2065,2065,2065,0
|
|
20240426,150100,570627345,2065,2065,2065,2065,0
|
|
20240426,150000,570627345,2065,2065,2065,2065,0
|
|
20240426,145900,570627345,2065,2065,2065,2065,0
|
|
20240426,145800,570627345,2065,2060,2065,2050,635
|
|
20240426,145700,569324325,2070,2070,2070,2070,0
|
|
20240426,145600,569324325,2070,2070,2070,2070,11
|
|
20240426,145500,569301555,2060,2060,2060,2060,1
|
|
20240426,145400,569299495,2070,2060,2070,2060,101
|
|
20240426,145300,569090435,2085,2070,2085,2070,1000
|
|
20240426,145200,567010695,2060,2060,2060,2060,9
|
|
20240426,145100,566992155,2060,2070,2070,2060,127
|
|
20240426,145000,566729350,2075,2075,2075,2075,0
|
|
20240426,144900,566729350,2075,2075,2075,2075,0
|
|
20240426,144800,566729350,2075,2075,2075,2075,0
|
|
20240426,144700,566729350,2075,2075,2075,2075,0
|
|
20240426,144600,566729350,2075,2075,2075,2075,0
|
|
20240426,144500,566729350,2075,2075,2075,2075,0
|
|
20240426,144400,566729350,2075,2075,2075,2075,0
|
|
20240426,144300,566729350,2075,2075,2075,2075,0
|
|
20240426,144200,566729350,2075,2075,2075,2075,0
|
|
20240426,144100,566729350,2075,2075,2075,2075,0
|
|
20240426,144000,566729350,2075,2075,2075,2075,0
|
|
20240426,143900,566729350,2075,2075,2075,2075,0
|
|
20240426,143800,566729350,2075,2070,2075,2070,200
|
|
20240426,143700,566315070,2075,2075,2075,2075,0
|
|
20240426,143600,566315070,2075,2075,2075,2075,0
|
|
20240426,143500,566315070,2075,2075,2075,2075,0
|
|
20240426,143400,566315070,2075,2075,2075,2075,0
|
|
20240426,143300,566315070,2075,2075,2075,2075,0
|
|
20240426,143200,566315070,2075,2075,2075,2075,0
|
|
20240426,143100,566315070,2075,2075,2075,2075,0
|
|
20240426,143000,566315070,2075,2075,2075,2075,0
|
|
20240426,142900,566315070,2075,2075,2075,2075,0
|
|
20240426,142800,566315070,2075,2075,2075,2075,0
|
|
20240426,142700,566315070,2075,2075,2075,2075,0
|
|
20240426,142600,566315070,2075,2075,2075,2075,50
|
|
20240426,142500,566211320,2075,2075,2075,2075,11
|
|
20240426,142400,566188495,2070,2070,2070,2070,0
|
|
20240426,142300,566188495,2070,2070,2070,2070,0
|
|
20240426,142200,566188495,2070,2070,2070,2070,500
|
|
20240426,142100,565153495,2070,2070,2070,2070,0
|
|
20240426,142000,565153495,2070,2070,2070,2070,0
|
|
20240426,141900,565153495,2070,2070,2070,2070,0
|
|
20240426,141800,565153495,2070,2070,2070,2070,0
|
|
20240426,141700,565153495,2070,2070,2070,2070,0
|
|
20240426,141600,565153495,2070,2070,2070,2070,406
|
|
20240426,141500,564313075,2075,2075,2075,2075,0
|
|
20240426,141400,564313075,2075,2075,2075,2075,0
|
|
20240426,141300,564313075,2075,2075,2075,2075,0
|
|
20240426,141200,564313075,2075,2075,2075,2075,0
|
|
20240426,141100,564313075,2075,2070,2075,2070,2
|
|
20240426,141000,564308930,2065,2065,2065,2065,0
|
|
20240426,140900,564308930,2065,2080,2080,2065,1222
|
|
20240426,140800,561774425,2085,2085,2085,2085,0
|
|
20240426,140700,561774425,2085,2085,2085,2085,0
|
|
20240426,140600,561774425,2085,2085,2085,2085,0
|
|
20240426,140500,561774425,2085,2085,2085,2085,9
|
|
20240426,140400,561755660,2085,2085,2085,2085,5
|
|
20240426,140300,561745235,2085,2085,2085,2085,0
|
|
20240426,140200,561745235,2085,2085,2085,2085,0
|
|
20240426,140100,561745235,2085,2085,2085,2085,0
|
|
20240426,140000,561745235,2085,2085,2085,2085,0
|
|
20240426,135900,561745235,2085,2085,2085,2085,100
|
|
20240426,135800,561536735,2085,2085,2085,2085,10
|
|
20240426,135700,561515885,2085,2080,2085,2080,1000
|
|
20240426,135600,559432095,2080,2080,2080,2080,0
|
|
20240426,135500,559432095,2080,2080,2080,2080,11
|
|
20240426,135400,559409215,2080,2080,2080,2080,0
|
|
20240426,135300,559409215,2080,2080,2080,2080,0
|
|
20240426,135200,559409215,2080,2080,2080,2080,0
|
|
20240426,135100,559409215,2080,2080,2080,2080,0
|
|
20240426,135000,559409215,2080,2080,2080,2080,0
|
|
20240426,134900,559409215,2080,2080,2080,2080,6
|
|
20240426,134800,559396735,2080,2080,2080,2080,11
|
|
20240426,134700,559373855,2070,2075,2075,2070,239
|
|
20240426,134600,558879115,2080,2080,2080,2080,11
|
|
20240426,134500,558856235,2085,2085,2085,2085,81
|
|
20240426,134400,558687350,2085,2085,2085,2085,0
|
|
20240426,134300,558687350,2085,2080,2090,2075,1432
|
|
20240426,134200,555715540,2070,2070,2070,2070,13
|
|
20240426,134100,555688630,2070,2070,2075,2070,636
|
|
20240426,134000,554372010,2065,2065,2065,2065,588
|
|
20240426,133900,553157790,2065,2065,2065,2065,0
|
|
20240426,133800,553157790,2065,2060,2065,2060,251
|
|
20240426,133700,552640725,2055,2055,2055,2055,0
|
|
20240426,133600,552640725,2055,2055,2055,2055,0
|
|
20240426,133500,552640725,2055,2055,2055,2055,230
|
|
20240426,133400,552168075,2050,2045,2050,2045,835
|
|
20240426,133300,550459325,2045,2050,2055,2045,11
|
|
20240426,133200,550436755,2045,2045,2045,2045,5
|
|
20240426,133100,550426530,2045,2045,2045,2045,0
|
|
20240426,133000,550426530,2045,2055,2055,2045,745
|
|
20240426,132900,548895765,2045,2045,2045,2045,0
|
|
20240426,132800,548895765,2045,2045,2045,2045,0
|
|
20240426,132700,548895765,2045,2060,2060,2045,157
|
|
20240426,132600,548572870,2055,2055,2055,2055,0
|
|
20240426,132500,548572870,2055,2055,2055,2045,1312
|
|
20240426,132400,545876720,2055,2055,2060,2055,12
|
|
20240426,132300,545852010,2060,2060,2060,2060,22
|
|
20240426,132200,545806690,2055,2065,2065,2050,5500
|
|
20240426,132100,534496620,2065,2065,2065,2065,0
|
|
20240426,132000,534496620,2065,2065,2065,2065,0
|
|
20240426,131900,534496620,2065,2065,2065,2065,0
|
|
20240426,131800,534496620,2065,2065,2065,2065,0
|
|
20240426,131700,534496620,2065,2065,2065,2065,101
|
|
20240426,131600,534288055,2070,2070,2070,2070,17
|
|
20240426,131500,534252865,2070,2065,2070,2065,663
|
|
20240426,131400,532883735,2065,2065,2065,2065,0
|
|
20240426,131300,532883735,2065,2065,2065,2065,0
|
|
20240426,131200,532883735,2065,2065,2065,2065,0
|
|
20240426,131100,532883735,2065,2065,2065,2065,0
|
|
20240426,131000,532883735,2065,2065,2065,2065,4
|
|
20240426,130900,532875475,2065,2065,2065,2065,997
|
|
20240426,130800,530816670,2055,2055,2055,2055,0
|
|
20240426,130700,530816670,2055,2055,2055,2055,0
|
|
20240426,130600,530816670,2055,2090,2090,2055,15004
|
|
20240426,130500,499822920,2090,2090,2090,2090,21
|
|
20240426,130400,499779030,2090,2090,2090,2090,6
|
|
20240426,130300,499766490,2080,2085,2090,2080,17
|
|
20240426,130200,499731055,2085,2085,2090,2085,32
|
|
20240426,130100,499664325,2095,2095,2095,2095,10
|
|
20240426,130000,499643375,2095,2095,2095,2095,2
|
|
20240426,125900,499639185,2095,2095,2095,2095,0
|
|
20240426,125800,499639185,2095,2095,2095,2095,0
|
|
20240426,125700,499639185,2095,2095,2095,2095,119
|
|
20240426,125600,499389880,2105,2110,2110,2105,472
|
|
20240426,125500,498395135,2115,2115,2115,2115,0
|
|
20240426,125400,498395135,2115,2075,2115,2075,4581
|
|
20240426,125300,488820825,2075,2075,2075,2075,1153
|
|
20240426,125200,486428350,2070,2070,2070,2070,0
|
|
20240426,125100,486428350,2070,2070,2070,2070,0
|
|
20240426,125000,486428350,2070,2070,2070,2070,0
|
|
20240426,124900,486428350,2070,2070,2070,2070,301
|
|
20240426,124800,485805280,2070,2070,2070,2070,0
|
|
20240426,124700,485805280,2070,2070,2070,2070,0
|
|
20240426,124600,485805280,2070,2070,2070,2070,1
|
|
20240426,124500,485803210,2070,2070,2070,2070,0
|
|
20240426,124400,485803210,2070,2070,2070,2070,0
|
|
20240426,124300,485803210,2070,2070,2070,2070,0
|
|
20240426,124200,485803210,2070,2070,2070,2070,0
|
|
20240426,124100,485803210,2070,2070,2070,2070,0
|
|
20240426,124000,485803210,2070,2070,2070,2070,0
|
|
20240426,123900,485803210,2070,2070,2070,2070,0
|
|
20240426,123800,485803210,2070,2070,2070,2070,0
|
|
20240426,123700,485803210,2070,2070,2070,2070,0
|
|
20240426,123600,485803210,2070,2070,2070,2070,167
|
|
20240426,123500,485457520,2070,2070,2070,2070,0
|
|
20240426,123400,485457520,2070,2070,2070,2070,2
|
|
20240426,123300,485453380,2065,2065,2065,2065,0
|
|
20240426,123200,485453380,2065,2065,2065,2065,0
|
|
20240426,123100,485453380,2065,2065,2065,2065,0
|
|
20240426,123000,485453380,2065,2065,2065,2065,0
|
|
20240426,122900,485453380,2065,2065,2065,2065,0
|
|
20240426,122800,485453380,2065,2065,2065,2065,0
|
|
20240426,122700,485453380,2065,2065,2065,2065,0
|
|
20240426,122600,485453380,2065,2065,2065,2065,311
|
|
20240426,122500,484811165,2070,2070,2070,2070,9
|
|
20240426,122400,484792535,2070,2070,2070,2070,0
|
|
20240426,122300,484792535,2070,2070,2070,2070,0
|
|
20240426,122200,484792535,2070,2070,2070,2070,0
|
|
20240426,122100,484792535,2070,2070,2070,2070,11
|
|
20240426,122000,484769765,2065,2065,2065,2065,0
|
|
20240426,121900,484769765,2065,2065,2065,2065,0
|
|
20240426,121800,484769765,2065,2065,2065,2065,66
|
|
20240426,121700,484633475,2065,2060,2065,2060,76
|
|
20240426,121600,484476785,2065,2065,2065,2065,11
|
|
20240426,121500,484454070,2060,2065,2065,2060,951
|
|
20240426,121400,482495005,2065,2065,2065,2065,0
|
|
20240426,121300,482495005,2065,2065,2065,2065,0
|
|
20240426,121200,482495005,2065,2065,2065,2065,0
|
|
20240426,121100,482495005,2065,2065,2065,2065,300
|
|
20240426,121000,481875505,2065,2065,2065,2065,17
|
|
20240426,120900,481840400,2070,2070,2070,2070,11
|
|
20240426,120800,481817630,2070,2070,2070,2070,0
|
|
20240426,120700,481817630,2070,2070,2070,2070,42
|
|
20240426,120600,481730690,2075,2075,2075,2075,0
|
|
20240426,120500,481730690,2075,2080,2080,2075,276
|
|
20240426,120400,481157985,2090,2080,2090,2080,239
|
|
20240426,120300,480660840,2095,2085,2095,2085,12
|
|
20240426,120200,480635730,2085,2090,2090,2085,1060
|
|
20240426,120100,478425300,2090,2090,2090,2090,21
|
|
20240426,120000,478381410,2085,2085,2085,2085,84
|
|
20240426,115900,478206270,2085,2080,2085,2080,177
|
|
20240426,115800,477838045,2085,2085,2085,2085,0
|
|
20240426,115700,477838045,2085,2085,2085,2085,1
|
|
20240426,115600,477835960,2075,2075,2075,2075,10
|
|
20240426,115500,477815210,2065,2065,2065,2065,1031
|
|
20240426,115400,475686195,2060,2060,2060,2060,0
|
|
20240426,115300,475686195,2060,2060,2060,2060,0
|
|
20240426,115200,475686195,2060,2060,2060,2060,0
|
|
20240426,115100,475686195,2060,2060,2060,2060,0
|
|
20240426,115000,475686195,2060,2060,2060,2060,0
|
|
20240426,114900,475686195,2060,2060,2060,2060,434
|
|
20240426,114800,474792155,2065,2065,2065,2065,0
|
|
20240426,114700,474792155,2065,2065,2065,2065,0
|
|
20240426,114600,474792155,2065,2065,2065,2065,0
|
|
20240426,114500,474792155,2065,2065,2065,2065,0
|
|
20240426,114400,474792155,2065,2065,2065,2065,0
|
|
20240426,114300,474792155,2065,2060,2065,2060,105
|
|
20240426,114200,474575805,2065,2065,2065,2065,10
|
|
20240426,114100,474555155,2065,2065,2065,2065,25
|
|
20240426,114000,474503530,2065,2065,2065,2065,20
|
|
20240426,113900,474462230,2060,2060,2060,2060,0
|
|
20240426,113800,474462230,2060,2060,2060,2060,1
|
|
20240426,113700,474460170,2065,2065,2065,2065,24
|
|
20240426,113600,474410610,2055,2055,2055,2055,0
|
|
20240426,113500,474410610,2055,2055,2055,2055,1
|
|
20240426,113400,474408555,2065,2065,2065,2065,31
|
|
20240426,113300,474344540,2055,2060,2065,2055,478
|
|
20240426,113200,473359850,2055,2055,2060,2055,21
|
|
20240426,113100,473316635,2060,2060,2060,2055,133
|
|
20240426,113000,473042660,2060,2060,2060,2060,100
|
|
20240426,112900,472836660,2060,2060,2060,2060,107
|
|
20240426,112800,472616240,2065,2065,2065,2065,0
|
|
20240426,112700,472616240,2065,2065,2065,2065,12
|
|
20240426,112600,472591460,2065,2060,2065,2060,22
|
|
20240426,112500,472546085,2055,2060,2060,2055,291
|
|
20240426,112400,471947700,2065,2065,2065,2065,1
|
|
20240426,112300,471945635,2055,2055,2055,2055,0
|
|
20240426,112200,471945635,2055,2055,2055,2055,1
|
|
20240426,112100,471943580,2065,2065,2065,2065,11
|
|
20240426,112000,471920865,2065,2065,2065,2055,434
|
|
20240426,111900,471024665,2065,2065,2065,2065,184
|
|
20240426,111800,470644705,2065,2065,2065,2065,0
|
|
20240426,111700,470644705,2065,2065,2065,2065,153
|
|
20240426,111600,470328760,2060,2055,2060,2050,972
|
|
20240426,111500,468327280,2050,2060,2060,2045,258
|
|
20240426,111400,467799390,2060,2070,2070,2050,2234
|
|
20240426,111300,463215210,2090,2095,2095,2045,9024
|
|
20240426,111200,444534805,2100,2100,2100,2100,0
|
|
20240426,111100,444534805,2100,2100,2100,2100,0
|
|
20240426,111000,444534805,2100,2100,2100,2100,0
|
|
20240426,110900,444534805,2100,2100,2100,2100,1
|
|
20240426,110800,444532705,2100,2100,2100,2100,0
|
|
20240426,110700,444532705,2100,2100,2100,2100,1
|
|
20240426,110600,444530605,2100,2100,2100,2100,11
|
|
20240426,110500,444507505,2090,2105,2105,2090,1114
|
|
20240426,110400,442174065,2105,2105,2105,2105,0
|
|
20240426,110300,442174065,2105,2105,2105,2105,0
|
|
20240426,110200,442174065,2105,2095,2105,2095,91
|
|
20240426,110100,441983410,2105,2095,2105,2095,310
|
|
20240426,110000,441333950,2105,2100,2105,2095,55
|
|
20240426,105900,441218610,2110,2110,2110,2110,0
|
|
20240426,105800,441218610,2110,2110,2110,2110,0
|
|
20240426,105700,441218610,2110,2100,2110,2100,2
|
|
20240426,105600,441214400,2095,2095,2095,2095,0
|
|
20240426,105500,441214400,2095,2095,2095,2095,0
|
|
20240426,105400,441214400,2095,2100,2100,2095,30
|
|
20240426,105300,441151540,2110,2110,2110,2110,0
|
|
20240426,105200,441151540,2110,2110,2110,2110,0
|
|
20240426,105100,441151540,2110,2110,2110,2110,0
|
|
20240426,105000,441151540,2110,2110,2110,2110,11
|
|
20240426,104900,441128330,2100,2105,2105,2100,1603
|
|
20240426,104800,437759030,2105,2105,2105,2105,11
|
|
20240426,104700,437735875,2105,2105,2105,2105,0
|
|
20240426,104600,437735875,2105,2105,2105,2105,0
|
|
20240426,104500,437735875,2105,2105,2105,2105,0
|
|
20240426,104400,437735875,2105,2085,2105,2085,2
|
|
20240426,104300,437731685,2105,2105,2105,2085,6
|
|
20240426,104200,437719135,2085,2100,2110,2085,1134
|
|
20240426,104100,435339865,2110,2110,2110,2110,111
|
|
20240426,104000,435105655,2110,2110,2110,2110,11
|
|
20240426,103900,435082445,2110,2110,2110,2110,0
|
|
20240426,103800,435082445,2110,2105,2110,2105,881
|
|
20240426,103700,433227935,2105,2105,2105,2105,200
|
|
20240426,103600,432806935,2105,2105,2105,2105,1014
|
|
20240426,103500,430672465,2095,2095,2095,2095,7
|
|
20240426,103400,430657800,2105,2105,2105,2105,0
|
|
20240426,103300,430657800,2105,2105,2105,2105,2
|
|
20240426,103200,430653590,2105,2105,2105,2105,0
|
|
20240426,103100,430653590,2105,2105,2105,2105,0
|
|
20240426,103000,430653590,2105,2105,2105,2105,10
|
|
20240426,102900,430632540,2105,2105,2105,2105,1
|
|
20240426,102800,430630435,2105,2105,2105,2105,0
|
|
20240426,102700,430630435,2105,2105,2105,2105,1
|
|
20240426,102600,430628330,2105,2105,2105,2105,1
|
|
20240426,102500,430626225,2100,2100,2100,2100,0
|
|
20240426,102400,430626225,2100,2100,2100,2100,5
|
|
20240426,102300,430615725,2090,2090,2090,2085,28
|
|
20240426,102200,430557300,2095,2095,2095,2095,0
|
|
20240426,102100,430557300,2095,2095,2095,2095,18
|
|
20240426,102000,430519590,2095,2085,2095,2085,440
|
|
20240426,101900,429602180,2085,2090,2090,2085,1588
|
|
20240426,101800,426288135,2095,2105,2105,2095,1574
|
|
20240426,101700,422988960,2115,2105,2115,2105,1180
|
|
20240426,101600,420505050,2115,2115,2115,2115,0
|
|
20240426,101500,420505050,2115,2115,2115,2115,11
|
|
20240426,101400,420481785,2105,2115,2115,2105,1205
|
|
20240426,101300,417943065,2115,2120,2120,2115,12
|
|
20240426,101200,417917680,2110,2125,2125,2110,4075
|
|
20240426,101100,409294750,2140,2140,2140,2125,1017
|
|
20240426,101000,407118390,2140,2140,2140,2140,0
|
|
20240426,100900,407118390,2140,2115,2140,2115,1660
|
|
20240426,100800,403581010,2115,2115,2115,2115,0
|
|
20240426,100700,403581010,2115,2120,2120,2115,951
|
|
20240426,100600,401565160,2120,2125,2125,2120,1387
|
|
20240426,100500,398618870,2140,2140,2140,2125,3
|
|
20240426,100400,398612465,2125,2135,2145,2125,712
|
|
20240426,100300,397097585,2135,2140,2145,2135,106
|
|
20240426,100200,396870335,2140,2145,2145,2140,29
|
|
20240426,100100,396808215,2145,2145,2145,2145,2
|
|
20240426,100000,396803925,2145,2140,2145,2140,77
|
|
20240426,095900,396639140,2140,2140,2140,2140,13
|
|
20240426,095800,396611320,2140,2140,2140,2140,0
|
|
20240426,095700,396611320,2140,2135,2140,2135,195
|
|
20240426,095600,396194945,2135,2130,2135,2125,676
|
|
20240426,095500,394755485,2130,2130,2130,2125,502
|
|
20240426,095400,393688725,2130,2130,2130,2130,0
|
|
20240426,095300,393688725,2130,2130,2130,2130,0
|
|
20240426,095200,393688725,2130,2130,2130,2130,0
|
|
20240426,095100,393688725,2130,2130,2130,2130,0
|
|
20240426,095000,393688725,2130,2130,2130,2130,0
|
|
20240426,094900,393688725,2130,2130,2130,2130,3
|
|
20240426,094800,393682335,2130,2130,2130,2130,454
|
|
20240426,094700,392715315,2130,2130,2130,2130,98
|
|
20240426,094600,392506575,2130,2130,2130,2130,0
|
|
20240426,094500,392506575,2130,2130,2130,2130,3
|
|
20240426,094400,392500185,2130,2130,2130,2130,10
|
|
20240426,094300,392478885,2130,2130,2130,2130,10
|
|
20240426,094200,392457585,2130,2125,2130,2125,100
|
|
20240426,094100,392244835,2130,2130,2130,2130,0
|
|
20240426,094000,392244835,2130,2120,2130,2120,301
|
|
20240426,093900,391606705,2120,2120,2120,2120,1028
|
|
20240426,093800,389427345,2115,2130,2130,2115,1458
|
|
20240426,093700,386332800,2130,2130,2130,2130,0
|
|
20240426,093600,386332800,2130,2130,2130,2130,746
|
|
20240426,093500,384743820,2135,2145,2145,2135,471
|
|
20240426,093400,383738225,2135,2145,2145,2135,2
|
|
20240426,093300,383733945,2130,2135,2135,2130,626
|
|
20240426,093200,382397440,2145,2145,2145,2145,173
|
|
20240426,093100,382026355,2140,2140,2140,2140,640
|
|
20240426,093000,380656755,2140,2130,2140,2130,1236
|
|
20240426,092900,378017900,2130,2130,2130,2130,315
|
|
20240426,092800,377346950,2125,2125,2130,2125,45
|
|
20240426,092700,377251310,2125,2125,2125,2125,27
|
|
20240426,092600,377193935,2125,2125,2125,2125,3
|
|
20240426,092500,377187560,2125,2110,2125,2110,367
|
|
20240426,092400,376409455,2120,2120,2120,2115,672
|
|
20240426,092300,374988115,2120,2110,2120,2105,730
|
|
20240426,092200,373449260,2120,2110,2120,2110,123
|
|
20240426,092100,373188560,2110,2120,2120,2110,30
|
|
20240426,092000,373125020,2125,2115,2125,2100,5334
|
|
20240426,091900,361846415,2115,2145,2145,2115,4380
|
|
20240426,091800,352505860,2150,2155,2155,2150,2841
|
|
20240426,091700,346397685,2155,2155,2160,2155,2567
|
|
20240426,091600,340865775,2155,2155,2155,2150,490
|
|
20240426,091500,339811605,2155,2150,2155,2150,2038
|
|
20240426,091400,335428380,2155,2160,2160,2150,2828
|
|
20240426,091300,329344115,2150,2160,2175,2150,543
|
|
20240426,091200,328172575,2155,2155,2180,2150,8543
|
|
20240426,091100,309789055,2160,2170,2170,2160,8202
|
|
20240426,091000,292022715,2170,2165,2185,2165,3002
|
|
20240426,090900,285467950,2165,2155,2185,2150,2478
|
|
20240426,090800,280107535,2160,2185,2185,2160,3170
|
|
20240426,090700,273250955,2190,2175,2190,2165,4303
|
|
20240426,090600,263867095,2175,2200,2200,2165,9062
|
|
20240426,090500,244135985,2200,2190,2225,2175,10438
|
|
20240426,090400,221194840,2195,2250,2320,2175,75473
|
|
20240426,090300,50861845,2320,2320,2320,2320,0
|
|
20240426,090200,50861845,2320,2250,2360,2215,13323
|
|
20240426,090100,20342895,2215,2185,2250,2185,6548
|
|
20240426,090000,5746250,2185,2150,2200,2140,2651
|