626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,192300,243377650,3205,3205,3205,3205,2402
|
|
20240426,192200,243377650,3205,3205,3205,3205,0
|
|
20240426,192100,243377650,3205,3205,3205,3205,0
|
|
20240426,192000,243377650,3205,3205,3205,3205,0
|
|
20240426,191900,243377650,3205,3205,3205,3205,0
|
|
20240426,191800,243377650,3205,3205,3205,3205,0
|
|
20240426,191700,243377650,3205,3205,3205,3205,0
|
|
20240426,191600,243377650,3205,3205,3205,3205,0
|
|
20240426,191500,243377650,3205,3205,3205,3205,0
|
|
20240426,191400,243377650,3205,3205,3205,3205,0
|
|
20240426,191300,243377650,3205,3205,3205,3205,0
|
|
20240426,191200,243377650,3205,3205,3205,3205,0
|
|
20240426,191100,243377650,3205,3205,3205,3205,0
|
|
20240426,191000,243377650,3205,3205,3205,3205,0
|
|
20240426,190900,243377650,3205,3205,3205,3205,0
|
|
20240426,190800,243377650,3205,3205,3205,3205,0
|
|
20240426,190700,243377650,3205,3205,3205,3205,0
|
|
20240426,190600,243377650,3205,3205,3205,3205,0
|
|
20240426,190500,243377650,3205,3205,3205,3205,0
|
|
20240426,190400,243377650,3205,3205,3205,3205,0
|
|
20240426,190300,243377650,3205,3205,3205,3205,0
|
|
20240426,190200,243377650,3205,3205,3205,3205,0
|
|
20240426,190100,243377650,3205,3205,3205,3205,0
|
|
20240426,190000,243377650,3205,3205,3205,3205,0
|
|
20240426,185900,243377650,3205,3205,3205,3205,0
|
|
20240426,185800,243377650,3205,3205,3205,3205,0
|
|
20240426,185700,243377650,3205,3205,3205,3205,0
|
|
20240426,185600,243377650,3205,3205,3205,3205,0
|
|
20240426,185500,243377650,3205,3205,3205,3205,0
|
|
20240426,185400,243377650,3205,3205,3205,3205,0
|
|
20240426,185300,243377650,3205,3205,3205,3205,2402
|
|
20240426,185200,243377650,3205,3205,3205,3205,0
|
|
20240426,185100,243377650,3205,3205,3205,3205,0
|
|
20240426,185000,243377650,3205,3205,3205,3205,0
|
|
20240426,184900,243377650,3205,3205,3205,3205,0
|
|
20240426,184800,243377650,3205,3205,3205,3205,0
|
|
20240426,184700,243377650,3205,3205,3205,3205,0
|
|
20240426,184600,243377650,3205,3205,3205,3205,0
|
|
20240426,184500,243377650,3205,3205,3205,3205,0
|
|
20240426,184400,243377650,3205,3205,3205,3205,0
|
|
20240426,184300,243377650,3205,3205,3205,3205,0
|
|
20240426,184200,243377650,3205,3205,3205,3205,0
|
|
20240426,184100,243377650,3205,3205,3205,3205,0
|
|
20240426,184000,243377650,3205,3205,3205,3205,0
|
|
20240426,183900,243377650,3205,3205,3205,3205,0
|
|
20240426,183800,243377650,3205,3205,3205,3205,0
|
|
20240426,183700,243377650,3205,3205,3205,3205,0
|
|
20240426,183600,243377650,3205,3205,3205,3205,0
|
|
20240426,183500,243377650,3205,3205,3205,3205,0
|
|
20240426,183400,243377650,3205,3205,3205,3205,0
|
|
20240426,183300,243377650,3205,3205,3205,3205,0
|
|
20240426,183200,243377650,3205,3205,3205,3205,0
|
|
20240426,183100,243377650,3205,3205,3205,3205,0
|
|
20240426,183000,243377650,3205,3205,3205,3205,0
|
|
20240426,182900,243377650,3205,3205,3205,3205,0
|
|
20240426,182800,243377650,3205,3205,3205,3205,0
|
|
20240426,182700,243377650,3205,3205,3205,3205,0
|
|
20240426,182600,243377650,3205,3205,3205,3205,0
|
|
20240426,182500,243377650,3205,3205,3205,3205,0
|
|
20240426,182400,243377650,3205,3205,3205,3205,0
|
|
20240426,182300,243377650,3205,3205,3205,3205,2402
|
|
20240426,182200,243377650,3205,3205,3205,3205,0
|
|
20240426,182100,243377650,3205,3205,3205,3205,0
|
|
20240426,182000,243377650,3205,3205,3205,3205,0
|
|
20240426,181900,243377650,3205,3205,3205,3205,0
|
|
20240426,181800,243377650,3205,3205,3205,3205,0
|
|
20240426,181700,243377650,3205,3205,3205,3205,0
|
|
20240426,181600,243377650,3205,3205,3205,3205,0
|
|
20240426,181500,243377650,3205,3205,3205,3205,0
|
|
20240426,181400,243377650,3205,3205,3205,3205,0
|
|
20240426,181300,243377650,3205,3205,3205,3205,0
|
|
20240426,181200,243377650,3205,3205,3205,3205,0
|
|
20240426,181100,243377650,3205,3205,3205,3205,0
|
|
20240426,181000,243377650,3205,3205,3205,3205,0
|
|
20240426,180900,243377650,3205,3205,3205,3205,0
|
|
20240426,180800,243377650,3205,3205,3205,3205,0
|
|
20240426,180700,243377650,3205,3205,3205,3205,0
|
|
20240426,180600,243377650,3205,3205,3205,3205,0
|
|
20240426,180500,243377650,3205,3205,3205,3205,0
|
|
20240426,180400,243377650,3205,3205,3205,3205,0
|
|
20240426,180300,243377650,3205,3205,3205,3205,0
|
|
20240426,180200,243377650,3205,3205,3205,3205,0
|
|
20240426,180100,243377650,3205,3205,3205,3205,0
|
|
20240426,180000,243377650,3205,3205,3205,3205,0
|
|
20240426,175900,243377650,3205,3205,3205,3205,0
|
|
20240426,175800,243377650,3205,3205,3205,3205,0
|
|
20240426,175700,243377650,3205,3205,3205,3205,0
|
|
20240426,175600,243377650,3205,3205,3205,3205,0
|
|
20240426,175500,243377650,3205,3205,3205,3205,0
|
|
20240426,175400,243377650,3205,3205,3205,3205,0
|
|
20240426,175300,243377650,3205,3205,3205,3205,2402
|
|
20240426,175200,243377650,3205,3205,3205,3205,0
|
|
20240426,175100,243377650,3205,3205,3205,3205,0
|
|
20240426,175000,243377650,3205,3205,3205,3205,0
|
|
20240426,174900,243377650,3205,3205,3205,3205,0
|
|
20240426,174800,243377650,3205,3205,3205,3205,0
|
|
20240426,174700,243377650,3205,3205,3205,3205,0
|
|
20240426,174600,243377650,3205,3205,3205,3205,0
|
|
20240426,174500,243377650,3205,3205,3205,3205,0
|
|
20240426,174400,243377650,3205,3205,3205,3205,0
|
|
20240426,174300,243377650,3205,3205,3205,3205,0
|
|
20240426,174200,243377650,3205,3205,3205,3205,0
|
|
20240426,174100,243377650,3205,3205,3205,3205,0
|
|
20240426,174000,243377650,3205,3205,3205,3205,0
|
|
20240426,173900,243377650,3205,3205,3205,3205,0
|
|
20240426,173800,243377650,3205,3205,3205,3205,0
|
|
20240426,173700,243377650,3205,3205,3205,3205,0
|
|
20240426,173600,243377650,3205,3205,3205,3205,0
|
|
20240426,173500,243377650,3205,3205,3205,3205,0
|
|
20240426,173400,243377650,3205,3205,3205,3205,0
|
|
20240426,173300,243377650,3205,3205,3205,3205,0
|
|
20240426,173200,243377650,3205,3205,3205,3205,0
|
|
20240426,173100,243377650,3205,3205,3205,3205,0
|
|
20240426,173000,243377650,3205,3205,3205,3205,0
|
|
20240426,172900,243377650,3205,3205,3205,3205,0
|
|
20240426,172800,243377650,3205,3205,3205,3205,0
|
|
20240426,172700,243377650,3205,3205,3205,3205,0
|
|
20240426,172600,243377650,3205,3205,3205,3205,0
|
|
20240426,172500,243377650,3205,3205,3205,3205,0
|
|
20240426,172400,243377650,3205,3205,3205,3205,0
|
|
20240426,172300,243377650,3205,3205,3205,3205,2402
|
|
20240426,172200,243377650,3205,3205,3205,3205,0
|
|
20240426,172100,243377650,3205,3205,3205,3205,0
|
|
20240426,172000,243377650,3205,3205,3205,3205,0
|
|
20240426,171900,243377650,3205,3205,3205,3205,0
|
|
20240426,171800,243377650,3205,3205,3205,3205,0
|
|
20240426,171700,243377650,3205,3205,3205,3205,0
|
|
20240426,171600,243377650,3205,3205,3205,3205,0
|
|
20240426,171500,243377650,3205,3205,3205,3205,0
|
|
20240426,171400,243377650,3205,3205,3205,3205,0
|
|
20240426,171300,243377650,3205,3205,3205,3205,0
|
|
20240426,171200,243377650,3205,3205,3205,3205,0
|
|
20240426,171100,243377650,3205,3205,3205,3205,0
|
|
20240426,171000,243377650,3205,3205,3205,3205,0
|
|
20240426,170900,243377650,3205,3205,3205,3205,0
|
|
20240426,170800,243377650,3205,3205,3205,3205,0
|
|
20240426,170700,243377650,3205,3205,3205,3205,0
|
|
20240426,170600,243377650,3205,3205,3205,3205,0
|
|
20240426,170500,243377650,3205,3205,3205,3205,0
|
|
20240426,170400,243377650,3205,3205,3205,3205,0
|
|
20240426,170300,243377650,3205,3205,3205,3205,0
|
|
20240426,170200,243377650,3205,3205,3205,3205,0
|
|
20240426,170100,243377650,3205,3205,3205,3205,0
|
|
20240426,170000,243377650,3205,3205,3205,3205,0
|
|
20240426,165900,243377650,3205,3205,3205,3205,0
|
|
20240426,165800,243377650,3205,3205,3205,3205,0
|
|
20240426,165700,243377650,3205,3205,3205,3205,0
|
|
20240426,165600,243377650,3205,3205,3205,3205,0
|
|
20240426,165500,243377650,3205,3205,3205,3205,0
|
|
20240426,165400,243377650,3205,3205,3205,3205,0
|
|
20240426,165300,243377650,3205,3205,3205,3205,2402
|
|
20240426,165200,243377650,3205,3205,3205,3205,0
|
|
20240426,165100,243377650,3205,3205,3205,3205,0
|
|
20240426,165000,243377650,3205,3205,3205,3205,0
|
|
20240426,164900,243377650,3205,3205,3205,3205,0
|
|
20240426,164800,243377650,3205,3205,3205,3205,0
|
|
20240426,164700,243377650,3205,3205,3205,3205,0
|
|
20240426,164600,243377650,3205,3205,3205,3205,0
|
|
20240426,164500,243377650,3205,3205,3205,3205,0
|
|
20240426,164400,243377650,3205,3205,3205,3205,0
|
|
20240426,164300,243377650,3205,3205,3205,3205,0
|
|
20240426,164200,243377650,3205,3205,3205,3205,0
|
|
20240426,164100,243377650,3205,3205,3205,3205,0
|
|
20240426,164000,243377650,3205,3205,3205,3205,0
|
|
20240426,163900,243377650,3205,3205,3205,3205,0
|
|
20240426,163800,243377650,3205,3205,3205,3205,0
|
|
20240426,163700,243377650,3205,3205,3205,3205,0
|
|
20240426,163600,243377650,3205,3205,3205,3205,0
|
|
20240426,163500,243377650,3205,3205,3205,3205,0
|
|
20240426,163400,243377650,3205,3205,3205,3205,0
|
|
20240426,163300,243377650,3205,3205,3205,3205,0
|
|
20240426,163200,243377650,3205,3205,3205,3205,0
|
|
20240426,163100,243377650,3205,3205,3205,3205,0
|
|
20240426,163000,243377650,3205,3205,3205,3205,0
|
|
20240426,162900,243377650,3205,3205,3205,3205,0
|
|
20240426,162800,243377650,3205,3205,3205,3205,0
|
|
20240426,162700,243377650,3205,3205,3205,3205,0
|
|
20240426,162600,243377650,3205,3205,3205,3205,0
|
|
20240426,162500,243377650,3205,3205,3205,3205,0
|
|
20240426,162400,243377650,3205,3205,3205,3205,0
|
|
20240426,162300,243377650,3205,3205,3205,3205,2402
|
|
20240426,162200,243377650,3205,3205,3205,3205,0
|
|
20240426,162100,243377650,3205,3205,3205,3205,0
|
|
20240426,162000,243377650,3205,3205,3205,3205,0
|
|
20240426,161900,243377650,3205,3205,3205,3205,0
|
|
20240426,161800,243377650,3205,3205,3205,3205,0
|
|
20240426,161700,243377650,3205,3205,3205,3205,0
|
|
20240426,161600,243377650,3205,3205,3205,3205,0
|
|
20240426,161500,243377650,3205,3205,3205,3205,0
|
|
20240426,161400,243377650,3205,3205,3205,3205,0
|
|
20240426,161300,243377650,3205,3205,3205,3205,0
|
|
20240426,161200,243377650,3205,3205,3205,3205,0
|
|
20240426,161100,243377650,3205,3205,3205,3205,0
|
|
20240426,161000,243377650,3205,3205,3205,3205,0
|
|
20240426,160900,243377650,3205,3205,3205,3205,0
|
|
20240426,160800,243377650,3205,3205,3205,3205,0
|
|
20240426,160700,243377650,3205,3205,3205,3205,0
|
|
20240426,160600,243377650,3205,3205,3205,3205,0
|
|
20240426,160500,243377650,3205,3205,3205,3205,0
|
|
20240426,160400,243377650,3205,3205,3205,3205,0
|
|
20240426,160300,243377650,3205,3205,3205,3205,0
|
|
20240426,160200,243377650,3205,3205,3205,3205,0
|
|
20240426,160100,243377650,3205,3205,3205,3205,0
|
|
20240426,160000,243377650,3205,3205,3205,3205,0
|
|
20240426,155900,243377650,3205,3205,3205,3205,0
|
|
20240426,155800,243377650,3205,3205,3205,3205,0
|
|
20240426,155700,243377650,3205,3205,3205,3205,0
|
|
20240426,155600,243377650,3205,3205,3205,3205,0
|
|
20240426,155500,243377650,3205,3205,3205,3205,0
|
|
20240426,155400,243377650,3205,3205,3205,3205,0
|
|
20240426,155300,243377650,3205,3205,3205,3205,2402
|
|
20240426,155200,243377650,3205,3205,3205,3205,0
|
|
20240426,155100,243377650,3205,3205,3205,3205,0
|
|
20240426,155000,243377650,3205,3205,3205,3205,0
|
|
20240426,154900,243377650,3205,3205,3205,3205,0
|
|
20240426,154800,243377650,3205,3205,3205,3205,0
|
|
20240426,154700,243377650,3205,3205,3205,3205,0
|
|
20240426,154600,243377650,3205,3205,3205,3205,0
|
|
20240426,154500,243377650,3205,3205,3205,3205,0
|
|
20240426,154400,243377650,3205,3205,3205,3205,0
|
|
20240426,154300,243377650,3205,3205,3205,3205,0
|
|
20240426,154200,243377650,3205,3205,3205,3205,0
|
|
20240426,154100,243377650,3205,3205,3205,3205,0
|
|
20240426,154000,243377650,3205,3205,3205,3205,0
|
|
20240426,153900,243377650,3205,3205,3205,3205,0
|
|
20240426,153800,243377650,3205,3205,3205,3205,0
|
|
20240426,153700,243377650,3205,3205,3205,3205,0
|
|
20240426,153600,243377650,3205,3205,3205,3205,0
|
|
20240426,153500,243377650,3205,3205,3205,3205,0
|
|
20240426,153400,243377650,3205,3205,3205,3205,0
|
|
20240426,153300,243377650,3205,3205,3205,3205,0
|
|
20240426,153200,243377650,3205,3205,3205,3205,0
|
|
20240426,153100,243377650,3205,3205,3205,3205,0
|
|
20240426,153000,243377650,3205,3205,3205,3205,2402
|
|
20240426,152900,235679240,3205,3205,3205,3205,0
|
|
20240426,152800,235679240,3205,3205,3205,3205,0
|
|
20240426,152700,235679240,3205,3205,3205,3205,0
|
|
20240426,152600,235679240,3205,3205,3205,3205,0
|
|
20240426,152500,235679240,3205,3205,3205,3205,0
|
|
20240426,152400,235679240,3205,3205,3205,3205,0
|
|
20240426,152300,235679240,3205,3205,3205,3205,0
|
|
20240426,152200,235679240,3205,3205,3205,3205,0
|
|
20240426,152100,235679240,3205,3205,3205,3205,0
|
|
20240426,152000,235679240,3205,3205,3205,3205,0
|
|
20240426,151900,235679240,3205,3205,3210,3205,998
|
|
20240426,151800,232480455,3210,3205,3210,3205,36
|
|
20240426,151700,232365070,3210,3210,3210,3210,0
|
|
20240426,151600,232365070,3210,3205,3210,3205,362
|
|
20240426,151500,231204775,3200,3205,3205,3200,2760
|
|
20240426,151400,222367985,3210,3210,3210,3210,43
|
|
20240426,151300,222229955,3210,3210,3210,3210,0
|
|
20240426,151200,222229955,3210,3210,3210,3210,0
|
|
20240426,151100,222229955,3210,3210,3210,3210,3
|
|
20240426,151000,222220325,3210,3210,3210,3210,2
|
|
20240426,150900,222213905,3205,3205,3205,3205,2800
|
|
20240426,150800,213239905,3210,3210,3210,3210,2
|
|
20240426,150700,213233485,3210,3210,3210,3210,224
|
|
20240426,150600,212514445,3215,3215,3215,3215,5
|
|
20240426,150500,212498370,3215,3215,3215,3215,0
|
|
20240426,150400,212498370,3215,3215,3215,3215,0
|
|
20240426,150300,212498370,3215,3215,3215,3215,0
|
|
20240426,150200,212498370,3215,3215,3215,3215,1
|
|
20240426,150100,212495155,3210,3210,3210,3210,0
|
|
20240426,150000,212495155,3210,3210,3210,3210,0
|
|
20240426,145900,212495155,3210,3205,3210,3205,1804
|
|
20240426,145800,206704390,3205,3215,3215,3205,4795
|
|
20240426,145700,191325745,3215,3215,3215,3215,0
|
|
20240426,145600,191325745,3215,3215,3215,3215,0
|
|
20240426,145500,191325745,3215,3215,3215,3215,0
|
|
20240426,145400,191325745,3215,3215,3215,3215,0
|
|
20240426,145300,191325745,3215,3215,3215,3215,0
|
|
20240426,145200,191325745,3215,3215,3215,3215,0
|
|
20240426,145100,191325745,3215,3215,3215,3215,0
|
|
20240426,145000,191325745,3215,3215,3215,3215,0
|
|
20240426,144900,191325745,3215,3215,3215,3215,0
|
|
20240426,144800,191325745,3215,3215,3215,3215,0
|
|
20240426,144700,191325745,3215,3215,3215,3215,0
|
|
20240426,144600,191325745,3215,3215,3215,3215,0
|
|
20240426,144500,191325745,3215,3215,3215,3215,0
|
|
20240426,144400,191325745,3215,3215,3215,3215,0
|
|
20240426,144300,191325745,3215,3215,3215,3215,0
|
|
20240426,144200,191325745,3215,3215,3215,3215,13
|
|
20240426,144100,191283950,3215,3215,3215,3215,0
|
|
20240426,144000,191283950,3215,3215,3215,3215,42
|
|
20240426,143900,191148920,3210,3210,3210,3210,0
|
|
20240426,143800,191148920,3210,3210,3210,3210,0
|
|
20240426,143700,191148920,3210,3210,3210,3210,5
|
|
20240426,143600,191132870,3220,3220,3220,3220,0
|
|
20240426,143500,191132870,3220,3220,3220,3220,0
|
|
20240426,143400,191132870,3220,3220,3220,3220,0
|
|
20240426,143300,191132870,3220,3220,3220,3220,10
|
|
20240426,143200,191100670,3215,3215,3215,3215,0
|
|
20240426,143100,191100670,3215,3215,3215,3215,0
|
|
20240426,143000,191100670,3215,3215,3215,3215,0
|
|
20240426,142900,191100670,3215,3215,3215,3215,1547
|
|
20240426,142800,186127065,3215,3215,3215,3215,8
|
|
20240426,142700,186101345,3210,3210,3210,3210,0
|
|
20240426,142600,186101345,3210,3210,3210,3210,0
|
|
20240426,142500,186101345,3210,3210,3210,3210,0
|
|
20240426,142400,186101345,3210,3210,3210,3210,0
|
|
20240426,142300,186101345,3210,3210,3210,3210,1
|
|
20240426,142200,186098135,3215,3215,3215,3215,0
|
|
20240426,142100,186098135,3215,3215,3215,3215,10
|
|
20240426,142000,186065985,3215,3215,3215,3215,0
|
|
20240426,141900,186065985,3215,3215,3215,3215,0
|
|
20240426,141800,186065985,3215,3220,3220,3215,747
|
|
20240426,141700,183664340,3220,3220,3220,3220,2
|
|
20240426,141600,183657900,3215,3215,3215,3215,1
|
|
20240426,141500,183654685,3215,3215,3215,3215,0
|
|
20240426,141400,183654685,3215,3215,3215,3215,370
|
|
20240426,141300,182465135,3220,3220,3220,3220,0
|
|
20240426,141200,182465135,3220,3220,3220,3220,0
|
|
20240426,141100,182465135,3220,3220,3220,3220,107
|
|
20240426,141000,182120595,3215,3215,3215,3215,15
|
|
20240426,140900,182072370,3215,3215,3215,3215,185
|
|
20240426,140800,181477595,3215,3215,3215,3215,0
|
|
20240426,140700,181477595,3215,3215,3215,3215,53
|
|
20240426,140600,181307200,3215,3215,3215,3215,0
|
|
20240426,140500,181307200,3215,3215,3215,3215,0
|
|
20240426,140400,181307200,3215,3215,3215,3215,0
|
|
20240426,140300,181307200,3215,3215,3215,3215,0
|
|
20240426,140200,181307200,3215,3215,3215,3215,0
|
|
20240426,140100,181307200,3215,3215,3215,3215,9
|
|
20240426,140000,181278265,3215,3215,3215,3215,5
|
|
20240426,135900,181262190,3215,3215,3215,3215,10
|
|
20240426,135800,181230040,3215,3215,3215,3215,0
|
|
20240426,135700,181230040,3215,3215,3215,3215,0
|
|
20240426,135600,181230040,3215,3215,3215,3215,4
|
|
20240426,135500,181217180,3215,3215,3215,3215,2
|
|
20240426,135400,181210750,3210,3210,3210,3210,5
|
|
20240426,135300,181194700,3210,3210,3210,3210,0
|
|
20240426,135200,181194700,3210,3210,3210,3210,0
|
|
20240426,135100,181194700,3210,3210,3210,3210,0
|
|
20240426,135000,181194700,3210,3210,3210,3210,0
|
|
20240426,134900,181194700,3210,3210,3210,3210,0
|
|
20240426,134800,181194700,3210,3210,3210,3210,0
|
|
20240426,134700,181194700,3210,3210,3210,3210,0
|
|
20240426,134600,181194700,3210,3210,3210,3210,65
|
|
20240426,134500,180986050,3205,3205,3205,3205,0
|
|
20240426,134400,180986050,3205,3205,3205,3205,0
|
|
20240426,134300,180986050,3205,3205,3205,3205,0
|
|
20240426,134200,180986050,3205,3205,3205,3205,0
|
|
20240426,134100,180986050,3205,3205,3205,3205,0
|
|
20240426,134000,180986050,3205,3205,3205,3205,600
|
|
20240426,133900,179063050,3205,3205,3205,3205,0
|
|
20240426,133800,179063050,3205,3205,3205,3205,423
|
|
20240426,133700,177707335,3205,3205,3205,3205,0
|
|
20240426,133600,177707335,3205,3205,3205,3205,0
|
|
20240426,133500,177707335,3205,3205,3205,3205,0
|
|
20240426,133400,177707335,3205,3205,3205,3205,0
|
|
20240426,133300,177707335,3205,3215,3225,3205,4251
|
|
20240426,133200,164063090,3220,3220,3220,3220,0
|
|
20240426,133100,164063090,3220,3220,3220,3220,0
|
|
20240426,133000,164063090,3220,3220,3220,3220,81
|
|
20240426,132900,163802270,3220,3220,3220,3220,0
|
|
20240426,132800,163802270,3220,3220,3220,3220,74
|
|
20240426,132700,163563990,3220,3220,3220,3220,0
|
|
20240426,132600,163563990,3220,3220,3220,3220,0
|
|
20240426,132500,163563990,3220,3220,3220,3220,0
|
|
20240426,132400,163563990,3220,3220,3220,3220,1
|
|
20240426,132300,163560770,3220,3220,3220,3220,0
|
|
20240426,132200,163560770,3220,3220,3220,3220,0
|
|
20240426,132100,163560770,3220,3220,3220,3220,0
|
|
20240426,132000,163560770,3220,3220,3220,3220,0
|
|
20240426,131900,163560770,3220,3220,3220,3220,1
|
|
20240426,131800,163557550,3215,3215,3215,3215,0
|
|
20240426,131700,163557550,3215,3215,3215,3215,0
|
|
20240426,131600,163557550,3215,3215,3215,3215,0
|
|
20240426,131500,163557550,3215,3215,3215,3215,0
|
|
20240426,131400,163557550,3215,3215,3215,3215,0
|
|
20240426,131300,163557550,3215,3215,3215,3215,0
|
|
20240426,131200,163557550,3215,3215,3215,3215,35
|
|
20240426,131100,163445025,3215,3215,3215,3215,0
|
|
20240426,131000,163445025,3215,3215,3215,3215,0
|
|
20240426,130900,163445025,3215,3215,3215,3215,0
|
|
20240426,130800,163445025,3215,3210,3215,3210,245
|
|
20240426,130700,162658275,3210,3210,3210,3210,0
|
|
20240426,130600,162658275,3210,3220,3220,3210,7555
|
|
20240426,130500,138388490,3225,3225,3225,3225,0
|
|
20240426,130400,138388490,3225,3225,3225,3225,1
|
|
20240426,130300,138385265,3225,3225,3225,3225,30
|
|
20240426,130200,138288515,3225,3225,3225,3225,0
|
|
20240426,130100,138288515,3225,3225,3225,3225,0
|
|
20240426,130000,138288515,3225,3225,3225,3225,1
|
|
20240426,125900,138285290,3225,3225,3225,3225,0
|
|
20240426,125800,138285290,3225,3225,3225,3225,0
|
|
20240426,125700,138285290,3225,3225,3225,3225,0
|
|
20240426,125600,138285290,3225,3225,3225,3225,0
|
|
20240426,125500,138285290,3225,3225,3225,3225,33
|
|
20240426,125400,138178865,3220,3220,3220,3220,0
|
|
20240426,125300,138178865,3220,3220,3220,3220,286
|
|
20240426,125200,137257945,3230,3230,3230,3230,1
|
|
20240426,125100,137254715,3230,3235,3240,3220,1075
|
|
20240426,125000,133793170,3225,3240,3250,3225,179
|
|
20240426,124900,133215745,3245,3230,3245,3230,55
|
|
20240426,124800,133037820,3225,3225,3225,3225,100
|
|
20240426,124700,132715320,3225,3225,3225,3225,0
|
|
20240426,124600,132715320,3225,3225,3225,3225,0
|
|
20240426,124500,132715320,3225,3225,3225,3225,0
|
|
20240426,124400,132715320,3225,3225,3225,3225,0
|
|
20240426,124300,132715320,3225,3225,3225,3225,0
|
|
20240426,124200,132715320,3225,3225,3225,3225,1
|
|
20240426,124100,132712095,3225,3225,3225,3225,150
|
|
20240426,124000,132228345,3220,3220,3220,3220,0
|
|
20240426,123900,132228345,3220,3220,3220,3220,0
|
|
20240426,123800,132228345,3220,3220,3220,3220,42
|
|
20240426,123700,132093105,3225,3225,3225,3225,1673
|
|
20240426,123600,126697680,3235,3235,3235,3235,0
|
|
20240426,123500,126697680,3235,3235,3235,3235,1
|
|
20240426,123400,126694445,3225,3225,3225,3225,0
|
|
20240426,123300,126694445,3225,3225,3225,3225,0
|
|
20240426,123200,126694445,3225,3225,3225,3225,0
|
|
20240426,123100,126694445,3225,3225,3225,3225,0
|
|
20240426,123000,126694445,3225,3225,3225,3225,0
|
|
20240426,122900,126694445,3225,3225,3225,3225,0
|
|
20240426,122800,126694445,3225,3225,3225,3225,0
|
|
20240426,122700,126694445,3225,3225,3225,3225,0
|
|
20240426,122600,126694445,3225,3225,3240,3225,1513
|
|
20240426,122500,121815005,3240,3240,3240,3240,1
|
|
20240426,122400,121811765,3245,3245,3245,3245,0
|
|
20240426,122300,121811765,3245,3245,3245,3245,0
|
|
20240426,122200,121811765,3245,3230,3250,3230,51
|
|
20240426,122100,121646495,3225,3225,3225,3225,0
|
|
20240426,122000,121646495,3225,3225,3225,3225,210
|
|
20240426,121900,120969245,3225,3225,3225,3225,3
|
|
20240426,121800,120959570,3225,3225,3225,3225,1
|
|
20240426,121700,120956345,3220,3220,3220,3220,0
|
|
20240426,121600,120956345,3220,3220,3220,3220,0
|
|
20240426,121500,120956345,3220,3220,3220,3220,327
|
|
20240426,121400,119903405,3220,3220,3220,3220,0
|
|
20240426,121300,119903405,3220,3220,3220,3220,2
|
|
20240426,121200,119896965,3220,3220,3220,3220,0
|
|
20240426,121100,119896965,3220,3220,3220,3220,70
|
|
20240426,121000,119671565,3220,3220,3220,3220,0
|
|
20240426,120900,119671565,3220,3220,3220,3220,2
|
|
20240426,120800,119665125,3215,3215,3215,3215,10
|
|
20240426,120700,119632975,3220,3220,3220,3220,0
|
|
20240426,120600,119632975,3220,3220,3220,3220,0
|
|
20240426,120500,119632975,3220,3220,3220,3220,0
|
|
20240426,120400,119632975,3220,3220,3220,3220,0
|
|
20240426,120300,119632975,3220,3220,3220,3220,0
|
|
20240426,120200,119632975,3220,3220,3220,3220,100
|
|
20240426,120100,119310975,3220,3220,3220,3220,1
|
|
20240426,120000,119307755,3215,3215,3215,3215,0
|
|
20240426,115900,119307755,3215,3215,3215,3215,0
|
|
20240426,115800,119307755,3215,3215,3215,3215,0
|
|
20240426,115700,119307755,3215,3215,3215,3215,0
|
|
20240426,115600,119307755,3215,3215,3215,3215,0
|
|
20240426,115500,119307755,3215,3215,3215,3215,259
|
|
20240426,115400,118475070,3220,3230,3230,3220,3111
|
|
20240426,115300,108457450,3235,3235,3235,3235,10
|
|
20240426,115200,108425100,3235,3235,3235,3235,0
|
|
20240426,115100,108425100,3235,3235,3235,3235,0
|
|
20240426,115000,108425100,3235,3235,3235,3235,0
|
|
20240426,114900,108425100,3235,3235,3235,3235,0
|
|
20240426,114800,108425100,3235,3235,3235,3235,0
|
|
20240426,114700,108425100,3235,3235,3235,3235,0
|
|
20240426,114600,108425100,3235,3235,3235,3235,0
|
|
20240426,114500,108425100,3235,3235,3235,3235,0
|
|
20240426,114400,108425100,3235,3235,3235,3235,0
|
|
20240426,114300,108425100,3235,3235,3235,3235,0
|
|
20240426,114200,108425100,3235,3235,3235,3235,17
|
|
20240426,114100,108370105,3220,3220,3220,3220,0
|
|
20240426,114000,108370105,3220,3220,3220,3220,0
|
|
20240426,113900,108370105,3220,3220,3220,3220,0
|
|
20240426,113800,108370105,3220,3220,3220,3220,0
|
|
20240426,113700,108370105,3220,3220,3220,3220,0
|
|
20240426,113600,108370105,3220,3220,3220,3220,0
|
|
20240426,113500,108370105,3220,3220,3220,3220,0
|
|
20240426,113400,108370105,3220,3225,3225,3220,1122
|
|
20240426,113300,104757215,3225,3225,3225,3225,0
|
|
20240426,113200,104757215,3225,3225,3225,3225,746
|
|
20240426,113100,102351365,3225,3235,3240,3225,89
|
|
20240426,113000,102064315,3240,3240,3240,3240,0
|
|
20240426,112900,102064315,3240,3250,3250,3225,1446
|
|
20240426,112800,97400880,3240,3240,3250,3240,3
|
|
20240426,112700,97391150,3250,3250,3250,3250,0
|
|
20240426,112600,97391150,3250,3250,3250,3250,0
|
|
20240426,112500,97391150,3250,3250,3250,3250,0
|
|
20240426,112400,97391150,3250,3250,3250,3250,0
|
|
20240426,112300,97391150,3250,3250,3250,3250,1
|
|
20240426,112200,97387900,3250,3250,3250,3250,0
|
|
20240426,112100,97387900,3250,3250,3250,3250,0
|
|
20240426,112000,97387900,3250,3250,3250,3250,0
|
|
20240426,111900,97387900,3250,3250,3250,3250,0
|
|
20240426,111800,97387900,3250,3250,3250,3250,0
|
|
20240426,111700,97387900,3250,3250,3250,3250,0
|
|
20240426,111600,97387900,3250,3250,3250,3250,0
|
|
20240426,111500,97387900,3250,3250,3250,3250,0
|
|
20240426,111400,97387900,3250,3250,3250,3250,0
|
|
20240426,111300,97387900,3250,3250,3250,3250,1
|
|
20240426,111200,97384650,3230,3230,3230,3230,4
|
|
20240426,111100,97371730,3220,3220,3220,3220,1
|
|
20240426,111000,97368510,3220,3220,3220,3220,0
|
|
20240426,110900,97368510,3220,3220,3220,3220,0
|
|
20240426,110800,97368510,3220,3220,3220,3220,0
|
|
20240426,110700,97368510,3220,3220,3220,3220,0
|
|
20240426,110600,97368510,3220,3220,3220,3220,0
|
|
20240426,110500,97368510,3220,3220,3220,3220,900
|
|
20240426,110400,94470510,3220,3220,3220,3220,0
|
|
20240426,110300,94470510,3220,3220,3220,3220,0
|
|
20240426,110200,94470510,3220,3220,3220,3220,58
|
|
20240426,110100,94283750,3230,3230,3230,3230,121
|
|
20240426,110000,93892920,3230,3230,3230,3230,0
|
|
20240426,105900,93892920,3230,3230,3230,3230,1
|
|
20240426,105800,93889690,3220,3220,3220,3220,0
|
|
20240426,105700,93889690,3220,3220,3220,3220,0
|
|
20240426,105600,93889690,3220,3220,3220,3220,0
|
|
20240426,105500,93889690,3220,3220,3220,3220,0
|
|
20240426,105400,93889690,3220,3220,3220,3220,0
|
|
20240426,105300,93889690,3220,3220,3220,3220,0
|
|
20240426,105200,93889690,3220,3220,3220,3220,22
|
|
20240426,105100,93818850,3220,3220,3220,3220,0
|
|
20240426,105000,93818850,3220,3220,3220,3220,170
|
|
20240426,104900,93271450,3220,3220,3220,3220,354
|
|
20240426,104800,92131570,3230,3230,3230,3230,0
|
|
20240426,104700,92131570,3230,3230,3230,3230,34
|
|
20240426,104600,92021750,3230,3230,3230,3230,0
|
|
20240426,104500,92021750,3230,3230,3230,3230,0
|
|
20240426,104400,92021750,3230,3230,3230,3230,0
|
|
20240426,104300,92021750,3230,3230,3230,3230,0
|
|
20240426,104200,92021750,3230,3230,3230,3230,1
|
|
20240426,104100,92018520,3230,3230,3230,3230,3
|
|
20240426,104000,92008830,3220,3220,3220,3220,0
|
|
20240426,103900,92008830,3220,3220,3220,3220,0
|
|
20240426,103800,92008830,3220,3220,3220,3220,62
|
|
20240426,103700,91809190,3235,3235,3235,3235,100
|
|
20240426,103600,91485690,3235,3235,3235,3235,0
|
|
20240426,103500,91485690,3235,3235,3235,3235,31
|
|
20240426,103400,91385405,3240,3240,3240,3240,0
|
|
20240426,103300,91385405,3240,3240,3240,3240,0
|
|
20240426,103200,91385405,3240,3240,3240,3240,0
|
|
20240426,103100,91385405,3240,3240,3240,3240,1
|
|
20240426,103000,91382165,3220,3230,3240,3220,4990
|
|
20240426,102900,75296785,3235,3240,3240,3235,4005
|
|
20240426,102800,62325585,3240,3240,3240,3240,0
|
|
20240426,102700,62325585,3240,3240,3240,3240,0
|
|
20240426,102600,62325585,3240,3240,3240,3240,0
|
|
20240426,102500,62325585,3240,3240,3240,3240,0
|
|
20240426,102400,62325585,3240,3240,3240,3240,1709
|
|
20240426,102300,56788425,3240,3240,3240,3240,0
|
|
20240426,102200,56788425,3240,3240,3240,3240,0
|
|
20240426,102100,56788425,3240,3240,3240,3240,0
|
|
20240426,102000,56788425,3240,3240,3240,3240,392
|
|
20240426,101900,55518345,3240,3245,3245,3240,2992
|
|
20240426,101800,45817855,3245,3245,3245,3245,0
|
|
20240426,101700,45817855,3245,3245,3245,3245,0
|
|
20240426,101600,45817855,3245,3245,3245,3245,0
|
|
20240426,101500,45817855,3245,3245,3245,3245,37
|
|
20240426,101400,45697790,3245,3245,3245,3245,0
|
|
20240426,101300,45697790,3245,3245,3245,3245,0
|
|
20240426,101200,45697790,3245,3245,3245,3245,0
|
|
20240426,101100,45697790,3245,3260,3260,3245,13
|
|
20240426,101000,45655560,3245,3245,3245,3245,0
|
|
20240426,100900,45655560,3245,3245,3245,3245,163
|
|
20240426,100800,45126625,3245,3245,3245,3245,715
|
|
20240426,100700,42806450,3245,3245,3245,3245,200
|
|
20240426,100600,42157450,3245,3245,3245,3245,268
|
|
20240426,100500,41287790,3245,3245,3245,3245,1
|
|
20240426,100400,41284545,3260,3260,3260,3260,0
|
|
20240426,100300,41284545,3260,3260,3260,3260,369
|
|
20240426,100200,40081605,3260,3255,3260,3255,233
|
|
20240426,100100,39322970,3255,3255,3255,3255,5
|
|
20240426,100000,39306695,3250,3255,3255,3250,1042
|
|
20240426,095900,35920165,3250,3250,3250,3250,0
|
|
20240426,095800,35920165,3250,3250,3250,3250,1198
|
|
20240426,095700,32026665,3250,3250,3250,3250,3
|
|
20240426,095600,32016915,3250,3250,3250,3250,4
|
|
20240426,095500,32003915,3250,3250,3250,3250,103
|
|
20240426,095400,31669165,3245,3245,3245,3245,806
|
|
20240426,095300,29053695,3245,3245,3245,3245,0
|
|
20240426,095200,29053695,3245,3245,3245,3245,0
|
|
20240426,095100,29053695,3245,3245,3245,3245,0
|
|
20240426,095000,29053695,3245,3245,3245,3245,0
|
|
20240426,094900,29053695,3245,3245,3245,3245,5
|
|
20240426,094800,29037470,3245,3245,3245,3245,0
|
|
20240426,094700,29037470,3245,3245,3245,3245,0
|
|
20240426,094600,29037470,3245,3240,3245,3240,328
|
|
20240426,094500,27973210,3240,3240,3240,3240,0
|
|
20240426,094400,27973210,3240,3240,3240,3240,0
|
|
20240426,094300,27973210,3240,3240,3240,3240,0
|
|
20240426,094200,27973210,3240,3240,3240,3240,0
|
|
20240426,094100,27973210,3240,3240,3240,3240,1654
|
|
20240426,094000,22614250,3240,3240,3240,3240,0
|
|
20240426,093900,22614250,3240,3240,3240,3240,0
|
|
20240426,093800,22614250,3240,3240,3240,3240,320
|
|
20240426,093700,21577450,3240,3240,3240,3240,30
|
|
20240426,093600,21480250,3240,3245,3245,3240,108
|
|
20240426,093500,21129830,3240,3245,3245,3240,51
|
|
20240426,093400,20964585,3240,3240,3240,3240,1249
|
|
20240426,093300,16917825,3245,3245,3245,3245,1
|
|
20240426,093200,16914580,3245,3245,3250,3245,57
|
|
20240426,093100,16729535,3250,3250,3250,3250,0
|
|
20240426,093000,16729535,3250,3250,3250,3250,55
|
|
20240426,092900,16550785,3250,3250,3250,3250,64
|
|
20240426,092800,16342785,3245,3245,3245,3245,0
|
|
20240426,092700,16342785,3245,3245,3245,3245,0
|
|
20240426,092600,16342785,3245,3245,3245,3245,0
|
|
20240426,092500,16342785,3245,3245,3245,3245,0
|
|
20240426,092400,16342785,3245,3245,3245,3245,8
|
|
20240426,092300,16316825,3245,3245,3245,3245,0
|
|
20240426,092200,16316825,3245,3245,3245,3245,0
|
|
20240426,092100,16316825,3245,3245,3245,3245,1
|
|
20240426,092000,16313580,3245,3245,3245,3245,0
|
|
20240426,091900,16313580,3245,3245,3245,3245,1
|
|
20240426,091800,16310335,3240,3240,3240,3240,0
|
|
20240426,091700,16310335,3240,3240,3240,3240,0
|
|
20240426,091600,16310335,3240,3240,3240,3240,0
|
|
20240426,091500,16310335,3240,3240,3240,3240,0
|
|
20240426,091400,16310335,3240,3240,3240,3240,650
|
|
20240426,091300,14204335,3240,3240,3240,3240,85
|
|
20240426,091200,13928935,3245,3230,3250,3225,690
|
|
20240426,091100,11699840,3245,3245,3245,3245,301
|
|
20240426,091000,10723095,3255,3255,3255,3255,3
|
|
20240426,090900,10713330,3255,3245,3255,3225,213
|
|
20240426,090800,10024530,3240,3260,3260,3225,569
|
|
20240426,090700,8185490,3255,3255,3255,3255,0
|
|
20240426,090600,8185490,3255,3260,3260,3255,26
|
|
20240426,090500,8100740,3270,3250,3270,3245,718
|
|
20240426,090400,5766470,3270,3270,3270,3270,0
|
|
20240426,090300,5766470,3270,3265,3270,3265,1711
|
|
20240426,090200,179800,3270,3270,3270,3270,0
|
|
20240426,090100,179800,3270,3270,3270,3270,0
|
|
20240426,090000,179800,3270,3270,3270,3265,55
|