615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,191200,446189495,3510,3510,3510,3510,2412
|
|
20240426,191100,446189495,3510,3510,3510,3510,0
|
|
20240426,191000,446189495,3510,3510,3510,3510,0
|
|
20240426,190900,446189495,3510,3510,3510,3510,0
|
|
20240426,190800,446189495,3510,3510,3510,3510,0
|
|
20240426,190700,446189495,3510,3510,3510,3510,0
|
|
20240426,190600,446189495,3510,3510,3510,3510,0
|
|
20240426,190500,446189495,3510,3510,3510,3510,0
|
|
20240426,190400,446189495,3510,3510,3510,3510,0
|
|
20240426,190300,446189495,3510,3510,3510,3510,0
|
|
20240426,190200,446189495,3510,3510,3510,3510,0
|
|
20240426,190100,446189495,3510,3510,3510,3510,0
|
|
20240426,190000,446189495,3510,3510,3510,3510,0
|
|
20240426,185900,446189495,3510,3510,3510,3510,0
|
|
20240426,185800,446189495,3510,3510,3510,3510,0
|
|
20240426,185700,446189495,3510,3510,3510,3510,0
|
|
20240426,185600,446189495,3510,3510,3510,3510,0
|
|
20240426,185500,446189495,3510,3510,3510,3510,0
|
|
20240426,185400,446189495,3510,3510,3510,3510,0
|
|
20240426,185300,446189495,3510,3510,3510,3510,0
|
|
20240426,185200,446189495,3510,3510,3510,3510,0
|
|
20240426,185100,446189495,3510,3510,3510,3510,0
|
|
20240426,185000,446189495,3510,3510,3510,3510,0
|
|
20240426,184900,446189495,3510,3510,3510,3510,0
|
|
20240426,184800,446189495,3510,3510,3510,3510,0
|
|
20240426,184700,446189495,3510,3510,3510,3510,0
|
|
20240426,184600,446189495,3510,3510,3510,3510,0
|
|
20240426,184500,446189495,3510,3510,3510,3510,0
|
|
20240426,184400,446189495,3510,3510,3510,3510,0
|
|
20240426,184300,446189495,3510,3510,3510,3510,0
|
|
20240426,184200,446189495,3510,3510,3510,3510,2412
|
|
20240426,184100,446189495,3510,3510,3510,3510,0
|
|
20240426,184000,446189495,3510,3510,3510,3510,0
|
|
20240426,183900,446189495,3510,3510,3510,3510,0
|
|
20240426,183800,446189495,3510,3510,3510,3510,0
|
|
20240426,183700,446189495,3510,3510,3510,3510,0
|
|
20240426,183600,446189495,3510,3510,3510,3510,0
|
|
20240426,183500,446189495,3510,3510,3510,3510,0
|
|
20240426,183400,446189495,3510,3510,3510,3510,0
|
|
20240426,183300,446189495,3510,3510,3510,3510,0
|
|
20240426,183200,446189495,3510,3510,3510,3510,0
|
|
20240426,183100,446189495,3510,3510,3510,3510,0
|
|
20240426,183000,446189495,3510,3510,3510,3510,0
|
|
20240426,182900,446189495,3510,3510,3510,3510,0
|
|
20240426,182800,446189495,3510,3510,3510,3510,0
|
|
20240426,182700,446189495,3510,3510,3510,3510,0
|
|
20240426,182600,446189495,3510,3510,3510,3510,0
|
|
20240426,182500,446189495,3510,3510,3510,3510,0
|
|
20240426,182400,446189495,3510,3510,3510,3510,0
|
|
20240426,182300,446189495,3510,3510,3510,3510,0
|
|
20240426,182200,446189495,3510,3510,3510,3510,0
|
|
20240426,182100,446189495,3510,3510,3510,3510,0
|
|
20240426,182000,446189495,3510,3510,3510,3510,0
|
|
20240426,181900,446189495,3510,3510,3510,3510,0
|
|
20240426,181800,446189495,3510,3510,3510,3510,0
|
|
20240426,181700,446189495,3510,3510,3510,3510,0
|
|
20240426,181600,446189495,3510,3510,3510,3510,0
|
|
20240426,181500,446189495,3510,3510,3510,3510,0
|
|
20240426,181400,446189495,3510,3510,3510,3510,0
|
|
20240426,181300,446189495,3510,3510,3510,3510,0
|
|
20240426,181200,446189495,3510,3510,3510,3510,2412
|
|
20240426,181100,446189495,3510,3510,3510,3510,0
|
|
20240426,181000,446189495,3510,3510,3510,3510,0
|
|
20240426,180900,446189495,3510,3510,3510,3510,0
|
|
20240426,180800,446189495,3510,3510,3510,3510,0
|
|
20240426,180700,446189495,3510,3510,3510,3510,0
|
|
20240426,180600,446189495,3510,3510,3510,3510,0
|
|
20240426,180500,446189495,3510,3510,3510,3510,0
|
|
20240426,180400,446189495,3510,3510,3510,3510,0
|
|
20240426,180300,446189495,3510,3510,3510,3510,0
|
|
20240426,180200,446189495,3510,3510,3510,3510,0
|
|
20240426,180100,446189495,3510,3510,3510,3510,0
|
|
20240426,180000,446189495,3510,3510,3510,3510,0
|
|
20240426,175900,446189495,3510,3510,3510,3510,0
|
|
20240426,175800,446189495,3510,3510,3510,3510,0
|
|
20240426,175700,446189495,3510,3510,3510,3510,0
|
|
20240426,175600,446189495,3510,3510,3510,3510,0
|
|
20240426,175500,446189495,3510,3510,3510,3510,0
|
|
20240426,175400,446189495,3510,3510,3510,3510,0
|
|
20240426,175300,446189495,3510,3510,3510,3510,0
|
|
20240426,175200,446189495,3510,3510,3510,3510,0
|
|
20240426,175100,446189495,3510,3510,3510,3510,0
|
|
20240426,175000,446189495,3510,3510,3510,3510,0
|
|
20240426,174900,446189495,3510,3510,3510,3510,0
|
|
20240426,174800,446189495,3510,3510,3510,3510,0
|
|
20240426,174700,446189495,3510,3510,3510,3510,0
|
|
20240426,174600,446189495,3510,3510,3510,3510,0
|
|
20240426,174500,446189495,3510,3510,3510,3510,0
|
|
20240426,174400,446189495,3510,3510,3510,3510,0
|
|
20240426,174300,446189495,3510,3510,3510,3510,0
|
|
20240426,174200,446189495,3510,3510,3510,3510,2412
|
|
20240426,174100,446189495,3510,3510,3510,3510,0
|
|
20240426,174000,446189495,3510,3510,3510,3510,0
|
|
20240426,173900,446189495,3510,3510,3510,3510,0
|
|
20240426,173800,446189495,3510,3510,3510,3510,0
|
|
20240426,173700,446189495,3510,3510,3510,3510,0
|
|
20240426,173600,446189495,3510,3510,3510,3510,0
|
|
20240426,173500,446189495,3510,3510,3510,3510,0
|
|
20240426,173400,446189495,3510,3510,3510,3510,0
|
|
20240426,173300,446189495,3510,3510,3510,3510,0
|
|
20240426,173200,446189495,3510,3510,3510,3510,0
|
|
20240426,173100,446189495,3510,3510,3510,3510,0
|
|
20240426,173000,446189495,3510,3510,3510,3510,0
|
|
20240426,172900,446189495,3510,3510,3510,3510,0
|
|
20240426,172800,446189495,3510,3510,3510,3510,0
|
|
20240426,172700,446189495,3510,3510,3510,3510,0
|
|
20240426,172600,446189495,3510,3510,3510,3510,0
|
|
20240426,172500,446189495,3510,3510,3510,3510,0
|
|
20240426,172400,446189495,3510,3510,3510,3510,0
|
|
20240426,172300,446189495,3510,3510,3510,3510,0
|
|
20240426,172200,446189495,3510,3510,3510,3510,0
|
|
20240426,172100,446189495,3510,3510,3510,3510,0
|
|
20240426,172000,446189495,3510,3510,3510,3510,0
|
|
20240426,171900,446189495,3510,3510,3510,3510,0
|
|
20240426,171800,446189495,3510,3510,3510,3510,0
|
|
20240426,171700,446189495,3510,3510,3510,3510,0
|
|
20240426,171600,446189495,3510,3510,3510,3510,0
|
|
20240426,171500,446189495,3510,3510,3510,3510,0
|
|
20240426,171400,446189495,3510,3510,3510,3510,0
|
|
20240426,171300,446189495,3510,3510,3510,3510,0
|
|
20240426,171200,446189495,3510,3510,3510,3510,2412
|
|
20240426,171100,446189495,3510,3510,3510,3510,0
|
|
20240426,171000,446189495,3510,3510,3510,3510,0
|
|
20240426,170900,446189495,3510,3510,3510,3510,0
|
|
20240426,170800,446189495,3510,3510,3510,3510,0
|
|
20240426,170700,446189495,3510,3510,3510,3510,0
|
|
20240426,170600,446189495,3510,3510,3510,3510,0
|
|
20240426,170500,446189495,3510,3510,3510,3510,0
|
|
20240426,170400,446189495,3510,3510,3510,3510,0
|
|
20240426,170300,446189495,3510,3510,3510,3510,0
|
|
20240426,170200,446189495,3510,3510,3510,3510,0
|
|
20240426,170100,446189495,3510,3510,3510,3510,0
|
|
20240426,170000,446189495,3510,3510,3510,3510,0
|
|
20240426,165900,446189495,3510,3510,3510,3510,0
|
|
20240426,165800,446189495,3510,3510,3510,3510,0
|
|
20240426,165700,446189495,3510,3510,3510,3510,0
|
|
20240426,165600,446189495,3510,3510,3510,3510,0
|
|
20240426,165500,446189495,3510,3510,3510,3510,0
|
|
20240426,165400,446189495,3510,3510,3510,3510,0
|
|
20240426,165300,446189495,3510,3510,3510,3510,0
|
|
20240426,165200,446189495,3510,3510,3510,3510,0
|
|
20240426,165100,446189495,3510,3510,3510,3510,0
|
|
20240426,165000,446189495,3510,3510,3510,3510,0
|
|
20240426,164900,446189495,3510,3510,3510,3510,0
|
|
20240426,164800,446189495,3510,3510,3510,3510,0
|
|
20240426,164700,446189495,3510,3510,3510,3510,0
|
|
20240426,164600,446189495,3510,3510,3510,3510,0
|
|
20240426,164500,446189495,3510,3510,3510,3510,0
|
|
20240426,164400,446189495,3510,3510,3510,3510,0
|
|
20240426,164300,446189495,3510,3510,3510,3510,0
|
|
20240426,164200,446189495,3510,3510,3510,3510,2412
|
|
20240426,164100,446189495,3510,3510,3510,3510,0
|
|
20240426,164000,446189495,3510,3510,3510,3510,0
|
|
20240426,163900,446189495,3510,3510,3510,3510,0
|
|
20240426,163800,446189495,3510,3510,3510,3510,0
|
|
20240426,163700,446189495,3510,3510,3510,3510,0
|
|
20240426,163600,446189495,3510,3510,3510,3510,0
|
|
20240426,163500,446189495,3510,3510,3510,3510,0
|
|
20240426,163400,446189495,3510,3510,3510,3510,0
|
|
20240426,163300,446189495,3510,3510,3510,3510,0
|
|
20240426,163200,446189495,3510,3510,3510,3510,0
|
|
20240426,163100,446189495,3510,3510,3510,3510,0
|
|
20240426,163000,446189495,3510,3510,3510,3510,0
|
|
20240426,162900,446189495,3510,3510,3510,3510,0
|
|
20240426,162800,446189495,3510,3510,3510,3510,0
|
|
20240426,162700,446189495,3510,3510,3510,3510,0
|
|
20240426,162600,446189495,3510,3510,3510,3510,0
|
|
20240426,162500,446189495,3510,3510,3510,3510,0
|
|
20240426,162400,446189495,3510,3510,3510,3510,0
|
|
20240426,162300,446189495,3510,3510,3510,3510,0
|
|
20240426,162200,446189495,3510,3510,3510,3510,0
|
|
20240426,162100,446189495,3510,3510,3510,3510,0
|
|
20240426,162000,446189495,3510,3510,3510,3510,0
|
|
20240426,161900,446189495,3510,3510,3510,3510,0
|
|
20240426,161800,446189495,3510,3510,3510,3510,0
|
|
20240426,161700,446189495,3510,3510,3510,3510,0
|
|
20240426,161600,446189495,3510,3510,3510,3510,0
|
|
20240426,161500,446189495,3510,3510,3510,3510,0
|
|
20240426,161400,446189495,3510,3510,3510,3510,0
|
|
20240426,161300,446189495,3510,3510,3510,3510,0
|
|
20240426,161200,446189495,3510,3510,3510,3510,2412
|
|
20240426,161100,446189495,3510,3510,3510,3510,0
|
|
20240426,161000,446189495,3510,3510,3510,3510,0
|
|
20240426,160900,446189495,3510,3510,3510,3510,0
|
|
20240426,160800,446189495,3510,3510,3510,3510,0
|
|
20240426,160700,446189495,3510,3510,3510,3510,0
|
|
20240426,160600,446189495,3510,3510,3510,3510,0
|
|
20240426,160500,446189495,3510,3510,3510,3510,0
|
|
20240426,160400,446189495,3510,3510,3510,3510,0
|
|
20240426,160300,446189495,3510,3510,3510,3510,0
|
|
20240426,160200,446189495,3510,3510,3510,3510,0
|
|
20240426,160100,446189495,3510,3510,3510,3510,0
|
|
20240426,160000,446189495,3510,3510,3510,3510,0
|
|
20240426,155900,446189495,3510,3510,3510,3510,0
|
|
20240426,155800,446189495,3510,3510,3510,3510,0
|
|
20240426,155700,446189495,3510,3510,3510,3510,0
|
|
20240426,155600,446189495,3510,3510,3510,3510,0
|
|
20240426,155500,446189495,3510,3510,3510,3510,0
|
|
20240426,155400,446189495,3510,3510,3510,3510,0
|
|
20240426,155300,446189495,3510,3510,3510,3510,0
|
|
20240426,155200,446189495,3510,3510,3510,3510,0
|
|
20240426,155100,446189495,3510,3510,3510,3510,0
|
|
20240426,155000,446189495,3510,3510,3510,3510,0
|
|
20240426,154900,446189495,3510,3510,3510,3510,0
|
|
20240426,154800,446189495,3510,3510,3510,3510,0
|
|
20240426,154700,446189495,3510,3510,3510,3510,0
|
|
20240426,154600,446189495,3510,3510,3510,3510,0
|
|
20240426,154500,446189495,3510,3510,3510,3510,0
|
|
20240426,154400,446189495,3510,3510,3510,3510,0
|
|
20240426,154300,446189495,3510,3510,3510,3510,0
|
|
20240426,154200,446189495,3510,3510,3510,3510,2412
|
|
20240426,154100,446189495,3510,3510,3510,3510,0
|
|
20240426,154000,446189495,3510,3510,3510,3510,0
|
|
20240426,153900,446189495,3510,3510,3510,3510,0
|
|
20240426,153800,446189495,3510,3510,3510,3510,0
|
|
20240426,153700,446189495,3510,3510,3510,3510,0
|
|
20240426,153600,446189495,3510,3510,3510,3510,0
|
|
20240426,153500,446189495,3510,3510,3510,3510,0
|
|
20240426,153400,446189495,3510,3510,3510,3510,0
|
|
20240426,153300,446189495,3510,3510,3510,3510,0
|
|
20240426,153200,446189495,3510,3510,3510,3510,0
|
|
20240426,153100,446189495,3510,3510,3510,3510,0
|
|
20240426,153000,446189495,3510,3510,3510,3510,2412
|
|
20240426,152900,437723375,3520,3520,3520,3520,0
|
|
20240426,152800,437723375,3520,3520,3520,3520,0
|
|
20240426,152700,437723375,3520,3520,3520,3520,0
|
|
20240426,152600,437723375,3520,3520,3520,3520,0
|
|
20240426,152500,437723375,3520,3520,3520,3520,0
|
|
20240426,152400,437723375,3520,3520,3520,3520,0
|
|
20240426,152300,437723375,3520,3520,3520,3520,0
|
|
20240426,152200,437723375,3520,3520,3520,3520,0
|
|
20240426,152100,437723375,3520,3520,3520,3520,0
|
|
20240426,152000,437723375,3520,3520,3520,3520,0
|
|
20240426,151900,437723375,3520,3520,3520,3515,2660
|
|
20240426,151800,428360545,3520,3520,3520,3520,44
|
|
20240426,151700,428205665,3520,3520,3520,3520,10
|
|
20240426,151600,428170465,3515,3505,3515,3500,1370
|
|
20240426,151500,423362710,3510,3510,3510,3510,0
|
|
20240426,151400,423362710,3510,3510,3510,3510,20
|
|
20240426,151300,423292510,3510,3500,3510,3500,235
|
|
20240426,151200,422469680,3500,3500,3500,3500,0
|
|
20240426,151100,422469680,3500,3500,3500,3500,0
|
|
20240426,151000,422469680,3500,3500,3500,3500,0
|
|
20240426,150900,422469680,3500,3500,3500,3500,196
|
|
20240426,150800,421783680,3505,3505,3505,3505,0
|
|
20240426,150700,421783680,3505,3505,3505,3505,200
|
|
20240426,150600,421082680,3505,3515,3515,3505,400
|
|
20240426,150500,419678680,3520,3520,3520,3520,0
|
|
20240426,150400,419678680,3520,3520,3520,3520,0
|
|
20240426,150300,419678680,3520,3520,3520,3520,0
|
|
20240426,150200,419678680,3520,3520,3520,3520,0
|
|
20240426,150100,419678680,3520,3505,3520,3505,209
|
|
20240426,150000,418946120,3515,3510,3515,3505,171
|
|
20240426,145900,418345530,3500,3500,3500,3500,0
|
|
20240426,145800,418345530,3500,3500,3500,3500,0
|
|
20240426,145700,418345530,3500,3500,3500,3500,0
|
|
20240426,145600,418345530,3500,3520,3520,3500,1431
|
|
20240426,145500,413332095,3510,3510,3510,3510,129
|
|
20240426,145400,412879305,3515,3515,3515,3515,0
|
|
20240426,145300,412879305,3515,3515,3515,3515,3
|
|
20240426,145200,412868760,3510,3500,3510,3500,2363
|
|
20240426,145100,404583660,3500,3510,3510,3500,110
|
|
20240426,145000,404198620,3500,3500,3500,3500,0
|
|
20240426,144900,404198620,3500,3500,3500,3500,100
|
|
20240426,144800,403848620,3510,3510,3510,3510,0
|
|
20240426,144700,403848620,3510,3510,3510,3510,0
|
|
20240426,144600,403848620,3510,3510,3510,3510,0
|
|
20240426,144500,403848620,3510,3510,3510,3510,0
|
|
20240426,144400,403848620,3510,3510,3510,3510,2
|
|
20240426,144300,403841600,3510,3510,3510,3510,1
|
|
20240426,144200,403838090,3500,3500,3510,3500,272
|
|
20240426,144100,402886065,3500,3500,3500,3500,2052
|
|
20240426,144000,395704065,3510,3510,3510,3510,1
|
|
20240426,143900,395700555,3510,3505,3510,3500,993
|
|
20240426,143800,392225040,3510,3510,3510,3510,0
|
|
20240426,143700,392225040,3510,3510,3510,3510,0
|
|
20240426,143600,392225040,3510,3510,3510,3510,0
|
|
20240426,143500,392225040,3510,3510,3510,3510,0
|
|
20240426,143400,392225040,3510,3510,3510,3510,0
|
|
20240426,143300,392225040,3510,3510,3510,3510,0
|
|
20240426,143200,392225040,3510,3510,3510,3510,1
|
|
20240426,143100,392221530,3500,3510,3510,3500,529
|
|
20240426,143000,390369660,3510,3510,3510,3510,0
|
|
20240426,142900,390369660,3510,3510,3510,3500,12
|
|
20240426,142800,390327640,3510,3510,3510,3510,1
|
|
20240426,142700,390324130,3515,3500,3515,3500,13
|
|
20240426,142600,390278590,3515,3500,3515,3500,54
|
|
20240426,142500,390089550,3515,3515,3515,3515,0
|
|
20240426,142400,390089550,3515,3515,3515,3515,469
|
|
20240426,142300,388441015,3520,3520,3520,3520,0
|
|
20240426,142200,388441015,3520,3520,3520,3520,0
|
|
20240426,142100,388441015,3520,3520,3520,3520,1
|
|
20240426,142000,388437495,3520,3515,3520,3515,196
|
|
20240426,141900,387748545,3520,3515,3520,3505,327
|
|
20240426,141800,386599015,3520,3520,3520,3520,0
|
|
20240426,141700,386599015,3520,3515,3520,3515,18
|
|
20240426,141600,386535725,3510,3510,3510,3510,0
|
|
20240426,141500,386535725,3510,3510,3510,3510,0
|
|
20240426,141400,386535725,3510,3500,3510,3495,11
|
|
20240426,141300,386497260,3510,3505,3510,3500,11965
|
|
20240426,141200,344611525,3510,3510,3510,3510,0
|
|
20240426,141100,344611525,3510,3510,3510,3510,0
|
|
20240426,141000,344611525,3510,3510,3510,3510,0
|
|
20240426,140900,344611525,3510,3510,3510,3510,662
|
|
20240426,140800,342287905,3515,3515,3515,3515,0
|
|
20240426,140700,342287905,3515,3515,3515,3515,9
|
|
20240426,140600,342256270,3515,3515,3515,3515,23
|
|
20240426,140500,342175425,3510,3510,3510,3510,0
|
|
20240426,140400,342175425,3510,3515,3515,3510,1006
|
|
20240426,140300,338644335,3510,3515,3515,3510,211
|
|
20240426,140200,337903670,3520,3520,3520,3520,10
|
|
20240426,140100,337868470,3520,3520,3520,3520,71
|
|
20240426,140000,337618550,3515,3515,3515,3515,0
|
|
20240426,135900,337618550,3515,3515,3515,3515,0
|
|
20240426,135800,337618550,3515,3515,3515,3515,0
|
|
20240426,135700,337618550,3515,3515,3515,3515,0
|
|
20240426,135600,337618550,3515,3515,3515,3515,0
|
|
20240426,135500,337618550,3515,3515,3515,3515,0
|
|
20240426,135400,337618550,3515,3515,3515,3515,143
|
|
20240426,135300,337115905,3525,3525,3525,3525,22
|
|
20240426,135200,337038355,3525,3525,3525,3525,1
|
|
20240426,135100,337034830,3515,3515,3515,3515,0
|
|
20240426,135000,337034830,3515,3515,3515,3515,0
|
|
20240426,134900,337034830,3515,3520,3525,3515,87
|
|
20240426,134800,336729010,3520,3520,3520,3520,0
|
|
20240426,134700,336729010,3520,3520,3520,3520,0
|
|
20240426,134600,336729010,3520,3520,3520,3520,1
|
|
20240426,134500,336725490,3510,3515,3515,3510,150
|
|
20240426,134400,336198535,3515,3515,3515,3515,0
|
|
20240426,134300,336198535,3515,3515,3515,3515,0
|
|
20240426,134200,336198535,3515,3515,3515,3515,141
|
|
20240426,134100,335702920,3520,3520,3520,3520,0
|
|
20240426,134000,335702920,3520,3520,3520,3520,0
|
|
20240426,133900,335702920,3520,3520,3520,3520,1
|
|
20240426,133800,335699400,3520,3520,3520,3520,0
|
|
20240426,133700,335699400,3520,3515,3520,3515,502
|
|
20240426,133600,333934860,3520,3520,3520,3520,0
|
|
20240426,133500,333934860,3520,3515,3520,3515,256
|
|
20240426,133400,333034970,3520,3520,3520,3520,1949
|
|
20240426,133300,326174490,3520,3525,3525,3520,11
|
|
20240426,133200,326135765,3515,3515,3515,3515,30
|
|
20240426,133100,326030315,3525,3520,3525,3520,2131
|
|
20240426,133000,318529180,3520,3520,3520,3520,1
|
|
20240426,132900,318525660,3520,3520,3520,3520,0
|
|
20240426,132800,318525660,3520,3520,3520,3520,223
|
|
20240426,132700,317740700,3520,3520,3520,3520,100
|
|
20240426,132600,317388700,3525,3520,3525,3520,179
|
|
20240426,132500,316758610,3515,3515,3515,3515,0
|
|
20240426,132400,316758610,3515,3515,3515,3515,100
|
|
20240426,132300,316407110,3520,3520,3520,3520,6602
|
|
20240426,132200,293168070,3525,3525,3525,3525,0
|
|
20240426,132100,293168070,3525,3525,3525,3525,0
|
|
20240426,132000,293168070,3525,3525,3525,3525,2
|
|
20240426,131900,293161020,3525,3525,3525,3525,1
|
|
20240426,131800,293157495,3520,3520,3520,3520,0
|
|
20240426,131700,293157495,3520,3520,3520,3520,0
|
|
20240426,131600,293157495,3520,3520,3520,3520,499
|
|
20240426,131500,291401015,3525,3525,3525,3525,0
|
|
20240426,131400,291401015,3525,3530,3530,3525,6
|
|
20240426,131300,291379840,3525,3525,3525,3525,499
|
|
20240426,131200,289620865,3525,3525,3525,3525,1
|
|
20240426,131100,289617340,3530,3530,3530,3530,0
|
|
20240426,131000,289617340,3530,3530,3530,3530,3
|
|
20240426,130900,289606750,3515,3520,3520,3515,2000
|
|
20240426,130800,282571745,3530,3530,3530,3530,5
|
|
20240426,130700,282554095,3525,3525,3525,3525,777
|
|
20240426,130600,279815170,3525,3525,3525,3525,1356
|
|
20240426,130500,275035270,3525,3525,3525,3525,35
|
|
20240426,130400,274911895,3525,3525,3525,3525,0
|
|
20240426,130300,274911895,3525,3520,3525,3520,103
|
|
20240426,130200,274549320,3520,3520,3520,3520,0
|
|
20240426,130100,274549320,3520,3520,3520,3520,0
|
|
20240426,130000,274549320,3520,3520,3520,3520,0
|
|
20240426,125900,274549320,3520,3520,3520,3520,2
|
|
20240426,125800,274542280,3515,3515,3515,3515,0
|
|
20240426,125700,274542280,3515,3515,3515,3515,0
|
|
20240426,125600,274542280,3515,3515,3515,3515,6
|
|
20240426,125500,274521190,3520,3520,3520,3520,0
|
|
20240426,125400,274521190,3520,3520,3520,3520,5
|
|
20240426,125300,274503590,3510,3510,3510,3510,178
|
|
20240426,125200,273878810,3510,3510,3510,3510,0
|
|
20240426,125100,273878810,3510,3510,3510,3505,797
|
|
20240426,125000,271084885,3510,3510,3510,3510,4135
|
|
20240426,124900,256571035,3510,3510,3510,3510,0
|
|
20240426,124800,256571035,3510,3510,3510,3510,11
|
|
20240426,124700,256532425,3510,3505,3510,3505,242
|
|
20240426,124600,255684105,3510,3510,3510,3510,15
|
|
20240426,124500,255631455,3505,3505,3505,3505,10
|
|
20240426,124400,255596405,3505,3505,3505,3505,80
|
|
20240426,124300,255316005,3510,3510,3510,3510,1
|
|
20240426,124200,255312495,3510,3510,3510,3510,10
|
|
20240426,124100,255277395,3510,3510,3510,3510,0
|
|
20240426,124000,255277395,3510,3510,3510,3510,1
|
|
20240426,123900,255273885,3510,3510,3510,3510,0
|
|
20240426,123800,255273885,3510,3510,3510,3510,29
|
|
20240426,123700,255172095,3510,3510,3510,3510,0
|
|
20240426,123600,255172095,3510,3510,3510,3510,286
|
|
20240426,123500,254168235,3515,3510,3515,3510,512
|
|
20240426,123400,252370965,3510,3510,3510,3510,222
|
|
20240426,123300,251591745,3510,3510,3510,3510,571
|
|
20240426,123200,249587535,3505,3515,3515,3505,296
|
|
20240426,123100,248549055,3520,3520,3520,3520,0
|
|
20240426,123000,248549055,3520,3510,3520,3510,159
|
|
20240426,122900,247990375,3510,3510,3510,3510,5
|
|
20240426,122800,247972825,3510,3510,3510,3510,102
|
|
20240426,122700,247614805,3520,3520,3520,3520,5
|
|
20240426,122600,247597205,3510,3510,3510,3510,30
|
|
20240426,122500,247491905,3525,3510,3525,3510,3572
|
|
20240426,122400,234941335,3510,3510,3510,3510,900
|
|
20240426,122300,231782335,3510,3510,3510,3510,620
|
|
20240426,122200,229606135,3520,3520,3520,3520,0
|
|
20240426,122100,229606135,3520,3515,3520,3515,1225
|
|
20240426,122000,225299665,3525,3525,3525,3525,56
|
|
20240426,121900,225102265,3525,3520,3525,3520,395
|
|
20240426,121800,223710325,3525,3525,3525,3525,0
|
|
20240426,121700,223710325,3525,3525,3525,3525,10
|
|
20240426,121600,223675075,3525,3525,3525,3525,10
|
|
20240426,121500,223639825,3525,3525,3525,3525,16
|
|
20240426,121400,223583425,3530,3530,3530,3530,0
|
|
20240426,121300,223583425,3530,3530,3530,3530,0
|
|
20240426,121200,223583425,3530,3530,3530,3530,0
|
|
20240426,121100,223583425,3530,3530,3530,3530,10
|
|
20240426,121000,223548125,3530,3530,3530,3530,0
|
|
20240426,120900,223548125,3530,3530,3530,3530,0
|
|
20240426,120800,223548125,3530,3525,3530,3525,137
|
|
20240426,120700,223064525,3525,3525,3525,3525,673
|
|
20240426,120600,220692200,3525,3525,3525,3525,10
|
|
20240426,120500,220656950,3525,3525,3525,3525,0
|
|
20240426,120400,220656950,3525,3525,3525,3525,44
|
|
20240426,120300,220501850,3525,3525,3525,3525,1
|
|
20240426,120200,220498325,3515,3525,3525,3515,57
|
|
20240426,120100,220297960,3525,3525,3525,3525,0
|
|
20240426,120000,220297960,3525,3525,3525,3525,0
|
|
20240426,115900,220297960,3525,3525,3525,3525,1
|
|
20240426,115800,220294435,3520,3515,3520,3510,417
|
|
20240426,115700,218829335,3525,3525,3525,3525,1
|
|
20240426,115600,218825810,3520,3520,3525,3520,5
|
|
20240426,115500,218808195,3515,3515,3515,3515,201
|
|
20240426,115400,218101680,3515,3525,3525,3515,205
|
|
20240426,115300,217381055,3515,3515,3515,3515,0
|
|
20240426,115200,217381055,3515,3515,3515,3515,0
|
|
20240426,115100,217381055,3515,3515,3515,3515,0
|
|
20240426,115000,217381055,3515,3515,3515,3515,0
|
|
20240426,114900,217381055,3515,3515,3515,3515,105
|
|
20240426,114800,217011980,3515,3515,3515,3515,0
|
|
20240426,114700,217011980,3515,3520,3520,3515,855
|
|
20240426,114600,214002405,3520,3520,3520,3520,0
|
|
20240426,114500,214002405,3520,3520,3520,3520,0
|
|
20240426,114400,214002405,3520,3520,3520,3520,50
|
|
20240426,114300,213826405,3530,3530,3530,3530,0
|
|
20240426,114200,213826405,3530,3530,3530,3530,0
|
|
20240426,114100,213826405,3530,3530,3530,3530,7
|
|
20240426,114000,213801695,3530,3530,3530,3520,121
|
|
20240426,113900,213374575,3530,3530,3530,3530,156
|
|
20240426,113800,212823895,3520,3520,3520,3520,0
|
|
20240426,113700,212823895,3520,3520,3520,3520,112
|
|
20240426,113600,212429655,3520,3520,3520,3520,2
|
|
20240426,113500,212422615,3530,3530,3530,3530,0
|
|
20240426,113400,212422615,3530,3530,3530,3530,0
|
|
20240426,113300,212422615,3530,3525,3530,3525,410
|
|
20240426,113200,210977315,3530,3530,3530,3530,0
|
|
20240426,113100,210977315,3530,3530,3530,3530,11
|
|
20240426,113000,210938485,3530,3530,3530,3530,10
|
|
20240426,112900,210903185,3530,3530,3530,3530,0
|
|
20240426,112800,210903185,3530,3530,3530,3530,10
|
|
20240426,112700,210867885,3530,3530,3530,3530,10
|
|
20240426,112600,210832585,3530,3530,3530,3530,0
|
|
20240426,112500,210832585,3530,3530,3530,3530,0
|
|
20240426,112400,210832585,3530,3530,3530,3530,68
|
|
20240426,112300,210592545,3530,3530,3530,3530,0
|
|
20240426,112200,210592545,3530,3530,3530,3530,0
|
|
20240426,112100,210592545,3530,3530,3530,3530,0
|
|
20240426,112000,210592545,3530,3530,3530,3530,3
|
|
20240426,111900,210581955,3530,3530,3530,3530,1070
|
|
20240426,111800,206804855,3530,3530,3530,3530,50
|
|
20240426,111700,206628355,3535,3535,3535,3535,0
|
|
20240426,111600,206628355,3535,3535,3535,3535,0
|
|
20240426,111500,206628355,3535,3530,3535,3525,2001
|
|
20240426,111400,199572150,3530,3535,3535,3530,12
|
|
20240426,111300,199529780,3535,3535,3535,3535,15
|
|
20240426,111200,199476755,3535,3535,3535,3535,0
|
|
20240426,111100,199476755,3535,3535,3535,3530,238
|
|
20240426,111000,198635940,3530,3530,3530,3530,354
|
|
20240426,110900,197386320,3530,3530,3530,3530,10
|
|
20240426,110800,197351020,3530,3530,3530,3530,10
|
|
20240426,110700,197315720,3530,3530,3530,3530,0
|
|
20240426,110600,197315720,3530,3530,3530,3530,0
|
|
20240426,110500,197315720,3530,3520,3535,3520,1218
|
|
20240426,110400,193028325,3520,3535,3535,3520,1116
|
|
20240426,110300,189094220,3535,3530,3535,3530,158
|
|
20240426,110200,188536470,3530,3530,3530,3530,236
|
|
20240426,110100,187703390,3530,3530,3530,3530,0
|
|
20240426,110000,187703390,3530,3530,3530,3530,0
|
|
20240426,105900,187703390,3530,3530,3530,3530,0
|
|
20240426,105800,187703390,3530,3530,3530,3530,0
|
|
20240426,105700,187703390,3530,3530,3530,3530,2
|
|
20240426,105600,187696330,3530,3530,3530,3530,50
|
|
20240426,105500,187519830,3530,3520,3530,3520,1050
|
|
20240426,105400,183818115,3525,3525,3525,3525,0
|
|
20240426,105300,183818115,3525,3525,3525,3525,0
|
|
20240426,105200,183818115,3525,3525,3525,3525,0
|
|
20240426,105100,183818115,3525,3525,3525,3525,0
|
|
20240426,105000,183818115,3525,3525,3525,3525,0
|
|
20240426,104900,183818115,3525,3525,3525,3525,1
|
|
20240426,104800,183814590,3520,3520,3520,3520,206
|
|
20240426,104700,183089470,3520,3520,3520,3520,0
|
|
20240426,104600,183089470,3520,3520,3520,3520,6
|
|
20240426,104500,183068350,3520,3520,3520,3520,18
|
|
20240426,104400,183004990,3520,3520,3520,3520,0
|
|
20240426,104300,183004990,3520,3520,3520,3520,0
|
|
20240426,104200,183004990,3520,3520,3520,3520,0
|
|
20240426,104100,183004990,3520,3505,3520,3505,3862
|
|
20240426,104000,169451910,3510,3510,3510,3510,976
|
|
20240426,103900,166026150,3510,3510,3510,3510,165
|
|
20240426,103800,165447000,3510,3515,3515,3510,1235
|
|
20240426,103700,161111300,3515,3515,3515,3515,340
|
|
20240426,103600,159916200,3520,3520,3520,3520,5
|
|
20240426,103500,159898600,3520,3525,3525,3520,2363
|
|
20240426,103400,151580835,3530,3530,3530,3530,171
|
|
20240426,103300,150977205,3530,3530,3530,3530,0
|
|
20240426,103200,150977205,3530,3530,3530,3530,1
|
|
20240426,103100,150973675,3530,3530,3530,3530,184
|
|
20240426,103000,150324155,3530,3530,3530,3530,98
|
|
20240426,102900,149978215,3530,3530,3530,3530,0
|
|
20240426,102800,149978215,3530,3525,3530,3525,101
|
|
20240426,102700,149622185,3535,3535,3535,3535,0
|
|
20240426,102600,149622185,3535,3525,3535,3525,74
|
|
20240426,102500,149360685,3535,3525,3535,3520,801
|
|
20240426,102400,146541145,3535,3535,3535,3535,0
|
|
20240426,102300,146541145,3535,3535,3535,3535,1
|
|
20240426,102200,146537610,3520,3520,3520,3520,1
|
|
20240426,102100,146534090,3530,3530,3530,3530,49
|
|
20240426,102000,146361120,3530,3530,3530,3530,915
|
|
20240426,101900,143131170,3540,3525,3540,3525,138
|
|
20240426,101800,142643515,3530,3525,3530,3525,2
|
|
20240426,101700,142636460,3530,3530,3530,3530,0
|
|
20240426,101600,142636460,3530,3525,3530,3525,151
|
|
20240426,101500,142104180,3525,3520,3525,3520,2
|
|
20240426,101400,142097135,3510,3515,3515,3510,500
|
|
20240426,101300,140342125,3515,3515,3515,3515,0
|
|
20240426,101200,140342125,3515,3515,3515,3515,250
|
|
20240426,101100,139463375,3520,3515,3520,3515,749
|
|
20240426,101000,136826900,3515,3515,3515,3515,285
|
|
20240426,100900,135825125,3510,3520,3520,3510,390
|
|
20240426,100800,134456205,3515,3515,3515,3515,6
|
|
20240426,100700,134435115,3510,3515,3515,3510,196
|
|
20240426,100600,133746445,3515,3515,3515,3515,199
|
|
20240426,100500,133046960,3515,3515,3515,3515,0
|
|
20240426,100400,133046960,3515,3515,3515,3515,1
|
|
20240426,100300,133043445,3515,3515,3515,3515,59
|
|
20240426,100200,132836060,3515,3515,3515,3515,13
|
|
20240426,100100,132790365,3515,3515,3515,3515,21
|
|
20240426,100000,132716550,3520,3520,3520,3520,12
|
|
20240426,095900,132674310,3510,3515,3515,3510,577
|
|
20240426,095800,130646290,3520,3520,3520,3520,3
|
|
20240426,095700,130635730,3515,3515,3515,3515,472
|
|
20240426,095600,128976650,3520,3515,3520,3515,396
|
|
20240426,095500,127584685,3520,3520,3520,3520,11
|
|
20240426,095400,127545965,3520,3520,3520,3520,20
|
|
20240426,095300,127475565,3520,3525,3525,3520,131
|
|
20240426,095200,127014195,3520,3520,3520,3520,0
|
|
20240426,095100,127014195,3520,3525,3525,3520,711
|
|
20240426,095000,124511465,3530,3530,3530,3530,1
|
|
20240426,094900,124507935,3530,3530,3530,3530,0
|
|
20240426,094800,124507935,3530,3530,3530,3530,0
|
|
20240426,094700,124507935,3530,3530,3530,3530,1
|
|
20240426,094600,124504405,3535,3535,3535,3535,0
|
|
20240426,094500,124504405,3535,3525,3535,3525,2
|
|
20240426,094400,124497345,3535,3535,3535,3535,0
|
|
20240426,094300,124497345,3535,3535,3535,3535,1
|
|
20240426,094200,124493810,3520,3520,3520,3520,842
|
|
20240426,094100,121529970,3525,3525,3525,3525,3
|
|
20240426,094000,121519395,3525,3525,3525,3525,0
|
|
20240426,093900,121519395,3525,3530,3530,3520,301
|
|
20240426,093800,120458545,3525,3530,3530,3525,54
|
|
20240426,093700,120268190,3545,3530,3545,3530,741
|
|
20240426,093600,117649945,3535,3545,3545,3535,1492
|
|
20240426,093500,112375515,3550,3550,3550,3550,5
|
|
20240426,093400,112357765,3550,3555,3555,3550,208
|
|
20240426,093300,111619355,3550,3550,3555,3550,3051
|
|
20240426,093200,100788300,3550,3550,3550,3550,1
|
|
20240426,093100,100784750,3545,3545,3545,3545,0
|
|
20240426,093000,100784750,3545,3545,3545,3545,2202
|
|
20240426,092900,92978660,3545,3545,3545,3545,20
|
|
20240426,092800,92907760,3545,3545,3545,3545,58
|
|
20240426,092700,92702150,3540,3540,3540,3540,0
|
|
20240426,092600,92702150,3540,3540,3540,3540,0
|
|
20240426,092500,92702150,3540,3540,3540,3540,0
|
|
20240426,092400,92702150,3540,3540,3540,3540,1
|
|
20240426,092300,92698610,3545,3540,3545,3535,1045
|
|
20240426,092200,88999520,3540,3550,3550,3540,2598
|
|
20240426,092100,79789650,3550,3550,3550,3550,3
|
|
20240426,092000,79779000,3550,3550,3550,3550,25
|
|
20240426,091900,79690250,3550,3550,3550,3550,441
|
|
20240426,091800,78124700,3550,3555,3555,3545,644
|
|
20240426,091700,75840295,3555,3535,3555,3535,6036
|
|
20240426,091600,54424810,3540,3540,3540,3520,598
|
|
20240426,091500,52314080,3540,3540,3540,3540,0
|
|
20240426,091400,52314080,3540,3540,3540,3535,156
|
|
20240426,091300,51761850,3540,3530,3540,3525,509
|
|
20240426,091200,49966560,3535,3530,3535,3530,2151
|
|
20240426,091100,42364270,3530,3535,3540,3530,121
|
|
20240426,091000,41937055,3540,3540,3545,3540,696
|
|
20240426,090900,39472815,3550,3540,3550,3530,4187
|
|
20240426,090800,24631815,3545,3525,3545,3525,1237
|
|
20240426,090700,20255825,3530,3525,3530,3525,192
|
|
20240426,090600,19578345,3525,3525,3525,3525,3
|
|
20240426,090500,19567770,3525,3525,3525,3525,8
|
|
20240426,090400,19539570,3525,3520,3525,3520,105
|
|
20240426,090300,19169945,3530,3525,3530,3525,663
|
|
20240426,090200,16832840,3525,3510,3525,3510,1683
|
|
20240426,090100,10919465,3500,3505,3505,3500,1162
|
|
20240426,090000,6847925,3515,3500,3515,3500,1612
|