629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,192600,416310075,2300,2300,2300,2300,2603
|
|
20240426,192500,416310075,2300,2300,2300,2300,0
|
|
20240426,192400,416310075,2300,2300,2300,2300,0
|
|
20240426,192300,416310075,2300,2300,2300,2300,0
|
|
20240426,192200,416310075,2300,2300,2300,2300,0
|
|
20240426,192100,416310075,2300,2300,2300,2300,0
|
|
20240426,192000,416310075,2300,2300,2300,2300,0
|
|
20240426,191900,416310075,2300,2300,2300,2300,0
|
|
20240426,191800,416310075,2300,2300,2300,2300,0
|
|
20240426,191700,416310075,2300,2300,2300,2300,0
|
|
20240426,191600,416310075,2300,2300,2300,2300,0
|
|
20240426,191500,416310075,2300,2300,2300,2300,0
|
|
20240426,191400,416310075,2300,2300,2300,2300,0
|
|
20240426,191300,416310075,2300,2300,2300,2300,0
|
|
20240426,191200,416310075,2300,2300,2300,2300,0
|
|
20240426,191100,416310075,2300,2300,2300,2300,0
|
|
20240426,191000,416310075,2300,2300,2300,2300,0
|
|
20240426,190900,416310075,2300,2300,2300,2300,0
|
|
20240426,190800,416310075,2300,2300,2300,2300,0
|
|
20240426,190700,416310075,2300,2300,2300,2300,0
|
|
20240426,190600,416310075,2300,2300,2300,2300,0
|
|
20240426,190500,416310075,2300,2300,2300,2300,0
|
|
20240426,190400,416310075,2300,2300,2300,2300,0
|
|
20240426,190300,416310075,2300,2300,2300,2300,0
|
|
20240426,190200,416310075,2300,2300,2300,2300,0
|
|
20240426,190100,416310075,2300,2300,2300,2300,0
|
|
20240426,190000,416310075,2300,2300,2300,2300,0
|
|
20240426,185900,416310075,2300,2300,2300,2300,0
|
|
20240426,185800,416310075,2300,2300,2300,2300,0
|
|
20240426,185700,416310075,2300,2300,2300,2300,0
|
|
20240426,185600,416310075,2300,2300,2300,2300,2603
|
|
20240426,185500,416310075,2300,2300,2300,2300,0
|
|
20240426,185400,416310075,2300,2300,2300,2300,0
|
|
20240426,185300,416310075,2300,2300,2300,2300,0
|
|
20240426,185200,416310075,2300,2300,2300,2300,0
|
|
20240426,185100,416310075,2300,2300,2300,2300,0
|
|
20240426,185000,416310075,2300,2300,2300,2300,0
|
|
20240426,184900,416310075,2300,2300,2300,2300,0
|
|
20240426,184800,416310075,2300,2300,2300,2300,0
|
|
20240426,184700,416310075,2300,2300,2300,2300,0
|
|
20240426,184600,416310075,2300,2300,2300,2300,0
|
|
20240426,184500,416310075,2300,2300,2300,2300,0
|
|
20240426,184400,416310075,2300,2300,2300,2300,0
|
|
20240426,184300,416310075,2300,2300,2300,2300,0
|
|
20240426,184200,416310075,2300,2300,2300,2300,0
|
|
20240426,184100,416310075,2300,2300,2300,2300,0
|
|
20240426,184000,416310075,2300,2300,2300,2300,0
|
|
20240426,183900,416310075,2300,2300,2300,2300,0
|
|
20240426,183800,416310075,2300,2300,2300,2300,0
|
|
20240426,183700,416310075,2300,2300,2300,2300,0
|
|
20240426,183600,416310075,2300,2300,2300,2300,0
|
|
20240426,183500,416310075,2300,2300,2300,2300,0
|
|
20240426,183400,416310075,2300,2300,2300,2300,0
|
|
20240426,183300,416310075,2300,2300,2300,2300,0
|
|
20240426,183200,416310075,2300,2300,2300,2300,0
|
|
20240426,183100,416310075,2300,2300,2300,2300,0
|
|
20240426,183000,416310075,2300,2300,2300,2300,0
|
|
20240426,182900,416310075,2300,2300,2300,2300,0
|
|
20240426,182800,416310075,2300,2300,2300,2300,0
|
|
20240426,182700,416310075,2300,2300,2300,2300,0
|
|
20240426,182600,416310075,2300,2300,2300,2300,2603
|
|
20240426,182500,416310075,2300,2300,2300,2300,0
|
|
20240426,182400,416310075,2300,2300,2300,2300,0
|
|
20240426,182300,416310075,2300,2300,2300,2300,0
|
|
20240426,182200,416310075,2300,2300,2300,2300,0
|
|
20240426,182100,416310075,2300,2300,2300,2300,0
|
|
20240426,182000,416310075,2300,2300,2300,2300,0
|
|
20240426,181900,416310075,2300,2300,2300,2300,0
|
|
20240426,181800,416310075,2300,2300,2300,2300,0
|
|
20240426,181700,416310075,2300,2300,2300,2300,0
|
|
20240426,181600,416310075,2300,2300,2300,2300,0
|
|
20240426,181500,416310075,2300,2300,2300,2300,0
|
|
20240426,181400,416310075,2300,2300,2300,2300,0
|
|
20240426,181300,416310075,2300,2300,2300,2300,0
|
|
20240426,181200,416310075,2300,2300,2300,2300,0
|
|
20240426,181100,416310075,2300,2300,2300,2300,0
|
|
20240426,181000,416310075,2300,2300,2300,2300,0
|
|
20240426,180900,416310075,2300,2300,2300,2300,0
|
|
20240426,180800,416310075,2300,2300,2300,2300,0
|
|
20240426,180700,416310075,2300,2300,2300,2300,0
|
|
20240426,180600,416310075,2300,2300,2300,2300,0
|
|
20240426,180500,416310075,2300,2300,2300,2300,0
|
|
20240426,180400,416310075,2300,2300,2300,2300,0
|
|
20240426,180300,416310075,2300,2300,2300,2300,0
|
|
20240426,180200,416310075,2300,2300,2300,2300,0
|
|
20240426,180100,416310075,2300,2300,2300,2300,0
|
|
20240426,180000,416310075,2300,2300,2300,2300,0
|
|
20240426,175900,416310075,2300,2300,2300,2300,0
|
|
20240426,175800,416310075,2300,2300,2300,2300,0
|
|
20240426,175700,416310075,2300,2300,2300,2300,0
|
|
20240426,175600,416310075,2300,2300,2300,2300,2603
|
|
20240426,175500,416310075,2300,2300,2300,2300,0
|
|
20240426,175400,416310075,2300,2300,2300,2300,0
|
|
20240426,175300,416310075,2300,2300,2300,2300,0
|
|
20240426,175200,416310075,2300,2300,2300,2300,0
|
|
20240426,175100,416310075,2300,2300,2300,2300,0
|
|
20240426,175000,416310075,2300,2300,2300,2300,0
|
|
20240426,174900,416310075,2300,2300,2300,2300,0
|
|
20240426,174800,416310075,2300,2300,2300,2300,0
|
|
20240426,174700,416310075,2300,2300,2300,2300,0
|
|
20240426,174600,416310075,2300,2300,2300,2300,0
|
|
20240426,174500,416310075,2300,2300,2300,2300,0
|
|
20240426,174400,416310075,2300,2300,2300,2300,0
|
|
20240426,174300,416310075,2300,2300,2300,2300,0
|
|
20240426,174200,416310075,2300,2300,2300,2300,0
|
|
20240426,174100,416310075,2300,2300,2300,2300,0
|
|
20240426,174000,416310075,2300,2300,2300,2300,0
|
|
20240426,173900,416310075,2300,2300,2300,2300,0
|
|
20240426,173800,416310075,2300,2300,2300,2300,0
|
|
20240426,173700,416310075,2300,2300,2300,2300,0
|
|
20240426,173600,416310075,2300,2300,2300,2300,0
|
|
20240426,173500,416310075,2300,2300,2300,2300,0
|
|
20240426,173400,416310075,2300,2300,2300,2300,0
|
|
20240426,173300,416310075,2300,2300,2300,2300,0
|
|
20240426,173200,416310075,2300,2300,2300,2300,0
|
|
20240426,173100,416310075,2300,2300,2300,2300,0
|
|
20240426,173000,416310075,2300,2300,2300,2300,0
|
|
20240426,172900,416310075,2300,2300,2300,2300,0
|
|
20240426,172800,416310075,2300,2300,2300,2300,0
|
|
20240426,172700,416310075,2300,2300,2300,2300,0
|
|
20240426,172600,416310075,2300,2300,2300,2300,2603
|
|
20240426,172500,416310075,2300,2300,2300,2300,0
|
|
20240426,172400,416310075,2300,2300,2300,2300,0
|
|
20240426,172300,416310075,2300,2300,2300,2300,0
|
|
20240426,172200,416310075,2300,2300,2300,2300,0
|
|
20240426,172100,416310075,2300,2300,2300,2300,0
|
|
20240426,172000,416310075,2300,2300,2300,2300,0
|
|
20240426,171900,416310075,2300,2300,2300,2300,0
|
|
20240426,171800,416310075,2300,2300,2300,2300,0
|
|
20240426,171700,416310075,2300,2300,2300,2300,0
|
|
20240426,171600,416310075,2300,2300,2300,2300,0
|
|
20240426,171500,416310075,2300,2300,2300,2300,0
|
|
20240426,171400,416310075,2300,2300,2300,2300,0
|
|
20240426,171300,416310075,2300,2300,2300,2300,0
|
|
20240426,171200,416310075,2300,2300,2300,2300,0
|
|
20240426,171100,416310075,2300,2300,2300,2300,0
|
|
20240426,171000,416310075,2300,2300,2300,2300,0
|
|
20240426,170900,416310075,2300,2300,2300,2300,0
|
|
20240426,170800,416310075,2300,2300,2300,2300,0
|
|
20240426,170700,416310075,2300,2300,2300,2300,0
|
|
20240426,170600,416310075,2300,2300,2300,2300,0
|
|
20240426,170500,416310075,2300,2300,2300,2300,0
|
|
20240426,170400,416310075,2300,2300,2300,2300,0
|
|
20240426,170300,416310075,2300,2300,2300,2300,0
|
|
20240426,170200,416310075,2300,2300,2300,2300,0
|
|
20240426,170100,416310075,2300,2300,2300,2300,0
|
|
20240426,170000,416310075,2300,2300,2300,2300,0
|
|
20240426,165900,416310075,2300,2300,2300,2300,0
|
|
20240426,165800,416310075,2300,2300,2300,2300,0
|
|
20240426,165700,416310075,2300,2300,2300,2300,0
|
|
20240426,165600,416310075,2300,2300,2300,2300,2603
|
|
20240426,165500,416310075,2300,2300,2300,2300,0
|
|
20240426,165400,416310075,2300,2300,2300,2300,0
|
|
20240426,165300,416310075,2300,2300,2300,2300,0
|
|
20240426,165200,416310075,2300,2300,2300,2300,0
|
|
20240426,165100,416310075,2300,2300,2300,2300,0
|
|
20240426,165000,416310075,2300,2300,2300,2300,0
|
|
20240426,164900,416310075,2300,2300,2300,2300,0
|
|
20240426,164800,416310075,2300,2300,2300,2300,0
|
|
20240426,164700,416310075,2300,2300,2300,2300,0
|
|
20240426,164600,416310075,2300,2300,2300,2300,0
|
|
20240426,164500,416310075,2300,2300,2300,2300,0
|
|
20240426,164400,416310075,2300,2300,2300,2300,0
|
|
20240426,164300,416310075,2300,2300,2300,2300,0
|
|
20240426,164200,416310075,2300,2300,2300,2300,0
|
|
20240426,164100,416310075,2300,2300,2300,2300,0
|
|
20240426,164000,416310075,2300,2300,2300,2300,0
|
|
20240426,163900,416310075,2300,2300,2300,2300,0
|
|
20240426,163800,416310075,2300,2300,2300,2300,0
|
|
20240426,163700,416310075,2300,2300,2300,2300,0
|
|
20240426,163600,416310075,2300,2300,2300,2300,0
|
|
20240426,163500,416310075,2300,2300,2300,2300,0
|
|
20240426,163400,416310075,2300,2300,2300,2300,0
|
|
20240426,163300,416310075,2300,2300,2300,2300,0
|
|
20240426,163200,416310075,2300,2300,2300,2300,0
|
|
20240426,163100,416310075,2300,2300,2300,2300,0
|
|
20240426,163000,416310075,2300,2300,2300,2300,0
|
|
20240426,162900,416310075,2300,2300,2300,2300,0
|
|
20240426,162800,416310075,2300,2300,2300,2300,0
|
|
20240426,162700,416310075,2300,2300,2300,2300,0
|
|
20240426,162600,416310075,2300,2300,2300,2300,2603
|
|
20240426,162500,416310075,2300,2300,2300,2300,0
|
|
20240426,162400,416310075,2300,2300,2300,2300,0
|
|
20240426,162300,416310075,2300,2300,2300,2300,0
|
|
20240426,162200,416310075,2300,2300,2300,2300,0
|
|
20240426,162100,416310075,2300,2300,2300,2300,0
|
|
20240426,162000,416310075,2300,2300,2300,2300,0
|
|
20240426,161900,416310075,2300,2300,2300,2300,0
|
|
20240426,161800,416310075,2300,2300,2300,2300,0
|
|
20240426,161700,416310075,2300,2300,2300,2300,0
|
|
20240426,161600,416310075,2300,2300,2300,2300,0
|
|
20240426,161500,416310075,2300,2300,2300,2300,0
|
|
20240426,161400,416310075,2300,2300,2300,2300,0
|
|
20240426,161300,416310075,2300,2300,2300,2300,0
|
|
20240426,161200,416310075,2300,2300,2300,2300,0
|
|
20240426,161100,416310075,2300,2300,2300,2300,0
|
|
20240426,161000,416310075,2300,2300,2300,2300,0
|
|
20240426,160900,416310075,2300,2300,2300,2300,0
|
|
20240426,160800,416310075,2300,2300,2300,2300,0
|
|
20240426,160700,416310075,2300,2300,2300,2300,0
|
|
20240426,160600,416310075,2300,2300,2300,2300,0
|
|
20240426,160500,416310075,2300,2300,2300,2300,0
|
|
20240426,160400,416310075,2300,2300,2300,2300,0
|
|
20240426,160300,416310075,2300,2300,2300,2300,0
|
|
20240426,160200,416310075,2300,2300,2300,2300,0
|
|
20240426,160100,416310075,2300,2300,2300,2300,0
|
|
20240426,160000,416310075,2300,2300,2300,2300,0
|
|
20240426,155900,416310075,2300,2300,2300,2300,0
|
|
20240426,155800,416310075,2300,2300,2300,2300,0
|
|
20240426,155700,416310075,2300,2300,2300,2300,0
|
|
20240426,155600,416310075,2300,2300,2300,2300,2603
|
|
20240426,155500,416310075,2300,2300,2300,2300,0
|
|
20240426,155400,416310075,2300,2300,2300,2300,0
|
|
20240426,155300,416310075,2300,2300,2300,2300,0
|
|
20240426,155200,416310075,2300,2300,2300,2300,0
|
|
20240426,155100,416310075,2300,2300,2300,2300,0
|
|
20240426,155000,416310075,2300,2300,2300,2300,0
|
|
20240426,154900,416310075,2300,2300,2300,2300,0
|
|
20240426,154800,416310075,2300,2300,2300,2300,0
|
|
20240426,154700,416310075,2300,2300,2300,2300,0
|
|
20240426,154600,416310075,2300,2300,2300,2300,0
|
|
20240426,154500,416310075,2300,2300,2300,2300,0
|
|
20240426,154400,416310075,2300,2300,2300,2300,0
|
|
20240426,154300,416310075,2300,2300,2300,2300,0
|
|
20240426,154200,416310075,2300,2300,2300,2300,0
|
|
20240426,154100,416310075,2300,2300,2300,2300,0
|
|
20240426,154000,416310075,2300,2300,2300,2300,0
|
|
20240426,153900,416310075,2300,2300,2300,2300,0
|
|
20240426,153800,416310075,2300,2300,2300,2300,0
|
|
20240426,153700,416310075,2300,2300,2300,2300,0
|
|
20240426,153600,416310075,2300,2300,2300,2300,0
|
|
20240426,153500,416310075,2300,2300,2300,2300,0
|
|
20240426,153400,416310075,2300,2300,2300,2300,0
|
|
20240426,153300,416310075,2300,2300,2300,2300,0
|
|
20240426,153200,416310075,2300,2300,2300,2300,0
|
|
20240426,153100,416310075,2300,2300,2300,2300,0
|
|
20240426,153000,416310075,2300,2300,2300,2300,2603
|
|
20240426,152900,410323175,2315,2315,2315,2315,0
|
|
20240426,152800,410323175,2315,2315,2315,2315,0
|
|
20240426,152700,410323175,2315,2315,2315,2315,0
|
|
20240426,152600,410323175,2315,2315,2315,2315,0
|
|
20240426,152500,410323175,2315,2315,2315,2315,0
|
|
20240426,152400,410323175,2315,2315,2315,2315,0
|
|
20240426,152300,410323175,2315,2315,2315,2315,0
|
|
20240426,152200,410323175,2315,2315,2315,2315,0
|
|
20240426,152100,410323175,2315,2315,2315,2315,0
|
|
20240426,152000,410323175,2315,2315,2315,2315,0
|
|
20240426,151900,410323175,2315,2310,2315,2295,2879
|
|
20240426,151800,403706085,2310,2310,2310,2300,565
|
|
20240426,151700,402402625,2310,2315,2315,2300,1159
|
|
20240426,151600,399730590,2295,2315,2315,2295,15756
|
|
20240426,151500,363478590,2315,2310,2315,2310,1625
|
|
20240426,151400,359724715,2315,2315,2315,2315,5
|
|
20240426,151300,359713140,2305,2315,2315,2305,3958
|
|
20240426,151200,350589905,2305,2310,2315,2305,5112
|
|
20240426,151100,338806140,2310,2310,2315,2310,1105
|
|
20240426,151000,336253580,2310,2315,2315,2310,3292
|
|
20240426,150900,328649045,2315,2320,2320,2315,597
|
|
20240426,150800,327266975,2320,2315,2320,2315,342
|
|
20240426,150700,326475230,2315,2315,2315,2315,20
|
|
20240426,150600,326428930,2315,2315,2315,2315,106
|
|
20240426,150500,326183540,2320,2320,2320,2320,17
|
|
20240426,150400,326144100,2315,2315,2315,2315,919
|
|
20240426,150300,324016615,2315,2315,2315,2310,7814
|
|
20240426,150200,305962780,2310,2310,2310,2310,2966
|
|
20240426,150100,299111320,2315,2315,2315,2315,10
|
|
20240426,150000,299088170,2315,2315,2315,2315,0
|
|
20240426,145900,299088170,2315,2315,2315,2315,101
|
|
20240426,145800,298854355,2315,2315,2315,2315,0
|
|
20240426,145700,298854355,2315,2315,2315,2315,250
|
|
20240426,145600,298275605,2315,2315,2315,2315,1
|
|
20240426,145500,298273290,2315,2315,2315,2315,199
|
|
20240426,145400,297812605,2315,2315,2315,2315,1
|
|
20240426,145300,297810290,2310,2315,2315,2310,1207
|
|
20240426,145200,295022115,2310,2310,2310,2310,0
|
|
20240426,145100,295022115,2310,2315,2315,2310,642
|
|
20240426,145000,293539070,2310,2315,2315,2310,205
|
|
20240426,144900,293064500,2315,2315,2315,2315,4
|
|
20240426,144800,293055240,2315,2315,2315,2315,0
|
|
20240426,144700,293055240,2315,2315,2315,2315,4
|
|
20240426,144600,293045980,2310,2315,2315,2310,61
|
|
20240426,144500,292904810,2315,2315,2315,2315,100
|
|
20240426,144400,292673310,2315,2310,2315,2310,591
|
|
20240426,144300,291307645,2315,2310,2315,2310,36
|
|
20240426,144200,291224480,2315,2315,2315,2315,101
|
|
20240426,144100,290990665,2315,2315,2315,2310,13
|
|
20240426,144000,290960575,2315,2310,2315,2310,501
|
|
20240426,143900,289803260,2315,2315,2315,2315,2
|
|
20240426,143800,289798630,2315,2315,2315,2315,3
|
|
20240426,143700,289791685,2315,2315,2315,2315,8
|
|
20240426,143600,289773165,2315,2320,2320,2315,4
|
|
20240426,143500,289763895,2310,2310,2310,2310,7000
|
|
20240426,143400,273593895,2320,2320,2320,2320,0
|
|
20240426,143300,273593895,2320,2310,2320,2310,2
|
|
20240426,143200,273589265,2310,2310,2310,2310,317
|
|
20240426,143100,272856995,2320,2310,2320,2310,302
|
|
20240426,143000,272159365,2320,2320,2320,2320,0
|
|
20240426,142900,272159365,2320,2320,2320,2320,0
|
|
20240426,142800,272159365,2320,2315,2320,2310,1324
|
|
20240426,142700,269100910,2320,2320,2320,2320,12
|
|
20240426,142600,269073070,2320,2320,2320,2320,2
|
|
20240426,142500,269068430,2320,2320,2320,2320,6
|
|
20240426,142400,269054510,2320,2320,2320,2320,11
|
|
20240426,142300,269028990,2305,2320,2320,2305,53
|
|
20240426,142200,268906045,2320,2320,2320,2320,3
|
|
20240426,142100,268899085,2320,2320,2320,2320,8
|
|
20240426,142000,268880525,2320,2320,2320,2320,4
|
|
20240426,141900,268871245,2300,2325,2325,2300,16676
|
|
20240426,141800,230416515,2325,2320,2325,2320,2
|
|
20240426,141700,230411870,2320,2320,2320,2320,0
|
|
20240426,141600,230411870,2320,2320,2320,2320,0
|
|
20240426,141500,230411870,2320,2325,2325,2320,102
|
|
20240426,141400,230175220,2325,2325,2325,2325,0
|
|
20240426,141300,230175220,2325,2325,2325,2325,1
|
|
20240426,141200,230172895,2325,2325,2325,2325,6
|
|
20240426,141100,230158945,2325,2325,2325,2325,0
|
|
20240426,141000,230158945,2325,2325,2325,2325,10
|
|
20240426,140900,230135695,2325,2325,2325,2325,0
|
|
20240426,140800,230135695,2325,2325,2325,2325,0
|
|
20240426,140700,230135695,2325,2325,2325,2325,0
|
|
20240426,140600,230135695,2325,2325,2325,2325,1
|
|
20240426,140500,230133370,2325,2325,2325,2325,21
|
|
20240426,140400,230084545,2325,2325,2325,2325,14
|
|
20240426,140300,230051995,2325,2325,2325,2325,0
|
|
20240426,140200,230051995,2325,2325,2325,2325,0
|
|
20240426,140100,230051995,2325,2325,2325,2325,0
|
|
20240426,140000,230051995,2325,2325,2325,2325,2
|
|
20240426,135900,230047345,2325,2325,2325,2325,9
|
|
20240426,135800,230026420,2325,2325,2325,2325,0
|
|
20240426,135700,230026420,2325,2325,2325,2325,2
|
|
20240426,135600,230021770,2315,2315,2315,2315,61
|
|
20240426,135500,229880555,2325,2325,2325,2325,6
|
|
20240426,135400,229866605,2315,2315,2315,2315,0
|
|
20240426,135300,229866605,2315,2315,2315,2315,0
|
|
20240426,135200,229866605,2315,2315,2315,2315,0
|
|
20240426,135100,229866605,2315,2315,2315,2315,0
|
|
20240426,135000,229866605,2315,2315,2315,2315,0
|
|
20240426,134900,229866605,2315,2315,2315,2315,0
|
|
20240426,134800,229866605,2315,2315,2315,2315,2
|
|
20240426,134700,229861975,2315,2315,2315,2315,0
|
|
20240426,134600,229861975,2315,2325,2325,2305,12010
|
|
20240426,134500,202046540,2325,2325,2325,2325,0
|
|
20240426,134400,202046540,2325,2325,2325,2325,5
|
|
20240426,134300,202034915,2325,2325,2325,2325,0
|
|
20240426,134200,202034915,2325,2325,2325,2325,0
|
|
20240426,134100,202034915,2325,2325,2325,2325,0
|
|
20240426,134000,202034915,2325,2325,2325,2325,0
|
|
20240426,133900,202034915,2325,2325,2325,2325,0
|
|
20240426,133800,202034915,2325,2325,2325,2325,314
|
|
20240426,133700,201304865,2330,2330,2330,2330,11
|
|
20240426,133600,201279235,2330,2330,2330,2330,5
|
|
20240426,133500,201267585,2330,2330,2330,2325,2617
|
|
20240426,133400,195183005,2325,2325,2325,2325,48
|
|
20240426,133300,195071405,2330,2330,2330,2325,1954
|
|
20240426,133200,190528085,2330,2330,2330,2330,1212
|
|
20240426,133100,187704125,2330,2330,2330,2330,0
|
|
20240426,133000,187704125,2330,2330,2330,2330,0
|
|
20240426,132900,187704125,2330,2330,2330,2330,7
|
|
20240426,132800,187687815,2330,2330,2330,2330,0
|
|
20240426,132700,187687815,2330,2330,2330,2330,0
|
|
20240426,132600,187687815,2330,2325,2330,2325,691
|
|
20240426,132500,186081235,2330,2330,2330,2325,2094
|
|
20240426,132400,181205005,2335,2335,2335,2335,491
|
|
20240426,132300,180058520,2340,2340,2340,2340,0
|
|
20240426,132200,180058520,2340,2340,2340,2340,0
|
|
20240426,132100,180058520,2340,2340,2340,2340,0
|
|
20240426,132000,180058520,2340,2330,2340,2330,1104
|
|
20240426,131900,177486190,2340,2340,2340,2340,1
|
|
20240426,131800,177483850,2330,2330,2330,2330,0
|
|
20240426,131700,177483850,2330,2330,2330,2330,0
|
|
20240426,131600,177483850,2330,2335,2340,2330,5129
|
|
20240426,131500,165528920,2340,2340,2340,2340,0
|
|
20240426,131400,165528920,2340,2340,2340,2340,0
|
|
20240426,131300,165528920,2340,2340,2340,2340,0
|
|
20240426,131200,165528920,2340,2340,2340,2340,1
|
|
20240426,131100,165526580,2335,2340,2340,2335,1303
|
|
20240426,131000,162478570,2345,2345,2345,2345,0
|
|
20240426,130900,162478570,2345,2345,2345,2345,4
|
|
20240426,130800,162469190,2345,2340,2345,2340,2
|
|
20240426,130700,162464505,2345,2345,2345,2345,0
|
|
20240426,130600,162464505,2345,2345,2345,2345,0
|
|
20240426,130500,162464505,2345,2345,2345,2345,4
|
|
20240426,130400,162455125,2340,2340,2340,2340,236
|
|
20240426,130300,161902885,2340,2340,2340,2340,0
|
|
20240426,130200,161902885,2340,2340,2340,2340,20
|
|
20240426,130100,161856085,2340,2340,2340,2340,0
|
|
20240426,130000,161856085,2340,2340,2340,2340,2
|
|
20240426,125900,161851405,2340,2340,2340,2340,22
|
|
20240426,125800,161799925,2340,2340,2340,2340,0
|
|
20240426,125700,161799925,2340,2340,2340,2340,0
|
|
20240426,125600,161799925,2340,2340,2340,2340,2
|
|
20240426,125500,161795245,2340,2335,2340,2335,86
|
|
20240426,125400,161594410,2335,2330,2335,2330,2183
|
|
20240426,125300,156508015,2335,2335,2335,2335,90
|
|
20240426,125200,156297865,2330,2335,2335,2330,263
|
|
20240426,125100,155685035,2335,2340,2340,2335,5820
|
|
20240426,125000,142085585,2340,2340,2340,2340,0
|
|
20240426,124900,142085585,2340,2340,2340,2340,121
|
|
20240426,124800,141802445,2345,2345,2345,2345,0
|
|
20240426,124700,141802445,2345,2345,2345,2345,0
|
|
20240426,124600,141802445,2345,2345,2345,2345,0
|
|
20240426,124500,141802445,2345,2345,2345,2345,0
|
|
20240426,124400,141802445,2345,2345,2345,2345,0
|
|
20240426,124300,141802445,2345,2345,2345,2345,0
|
|
20240426,124200,141802445,2345,2345,2345,2345,10
|
|
20240426,124100,141778995,2345,2345,2345,2345,30
|
|
20240426,124000,141708645,2345,2345,2345,2345,0
|
|
20240426,123900,141708645,2345,2345,2345,2345,2
|
|
20240426,123800,141703955,2345,2345,2345,2345,3
|
|
20240426,123700,141696920,2345,2345,2345,2345,0
|
|
20240426,123600,141696920,2345,2345,2345,2345,7
|
|
20240426,123500,141680505,2345,2345,2345,2345,0
|
|
20240426,123400,141680505,2345,2345,2345,2345,0
|
|
20240426,123300,141680505,2345,2345,2345,2345,0
|
|
20240426,123200,141680505,2345,2345,2345,2345,0
|
|
20240426,123100,141680505,2345,2345,2345,2345,0
|
|
20240426,123000,141680505,2345,2345,2345,2345,0
|
|
20240426,122900,141680505,2345,2345,2345,2345,0
|
|
20240426,122800,141680505,2345,2345,2345,2345,4
|
|
20240426,122700,141671125,2345,2345,2345,2345,10
|
|
20240426,122600,141647675,2345,2345,2345,2335,3305
|
|
20240426,122500,133928995,2345,2345,2345,2345,2
|
|
20240426,122400,133924305,2350,2350,2350,2350,0
|
|
20240426,122300,133924305,2350,2350,2350,2350,0
|
|
20240426,122200,133924305,2350,2350,2350,2350,6
|
|
20240426,122100,133910205,2350,2350,2350,2350,0
|
|
20240426,122000,133910205,2350,2350,2350,2350,10
|
|
20240426,121900,133886705,2350,2350,2350,2350,0
|
|
20240426,121800,133886705,2350,2350,2350,2350,0
|
|
20240426,121700,133886705,2350,2350,2350,2350,0
|
|
20240426,121600,133886705,2350,2350,2350,2350,0
|
|
20240426,121500,133886705,2350,2350,2350,2350,3
|
|
20240426,121400,133879655,2350,2350,2350,2350,1
|
|
20240426,121300,133877305,2350,2345,2350,2345,1009
|
|
20240426,121200,131511155,2345,2340,2345,2335,53
|
|
20240426,121100,131387340,2345,2345,2345,2345,0
|
|
20240426,121000,131387340,2345,2345,2345,2345,0
|
|
20240426,120900,131387340,2345,2345,2345,2345,1
|
|
20240426,120800,131384995,2345,2345,2345,2345,0
|
|
20240426,120700,131384995,2345,2345,2345,2345,2
|
|
20240426,120600,131380305,2345,2340,2345,2340,501
|
|
20240426,120500,130207310,2340,2340,2340,2340,0
|
|
20240426,120400,130207310,2340,2340,2340,2340,123
|
|
20240426,120300,129919490,2340,2335,2340,2335,30
|
|
20240426,120200,129849390,2340,2340,2340,2340,25
|
|
20240426,120100,129790890,2340,2340,2340,2340,104
|
|
20240426,120000,129547530,2340,2335,2340,2335,188
|
|
20240426,115900,129107745,2340,2340,2340,2340,0
|
|
20240426,115800,129107745,2340,2340,2340,2340,1
|
|
20240426,115700,129105405,2335,2340,2340,2335,47
|
|
20240426,115600,128995635,2340,2340,2340,2340,0
|
|
20240426,115500,128995635,2340,2340,2340,2340,0
|
|
20240426,115400,128995635,2340,2340,2340,2340,0
|
|
20240426,115300,128995635,2340,2340,2340,2340,5
|
|
20240426,115200,128983935,2340,2340,2340,2340,0
|
|
20240426,115100,128983935,2340,2340,2340,2340,0
|
|
20240426,115000,128983935,2340,2340,2340,2340,2
|
|
20240426,114900,128979255,2335,2335,2335,2335,174
|
|
20240426,114800,128572965,2335,2335,2335,2335,62
|
|
20240426,114700,128428195,2335,2335,2335,2335,1700
|
|
20240426,114600,124458695,2340,2340,2340,2340,5
|
|
20240426,114500,124446995,2340,2340,2340,2340,0
|
|
20240426,114400,124446995,2340,2340,2340,2340,2
|
|
20240426,114300,124442315,2335,2340,2340,2335,22
|
|
20240426,114200,124390940,2340,2340,2340,2340,10
|
|
20240426,114100,124367540,2340,2340,2340,2340,0
|
|
20240426,114000,124367540,2340,2340,2340,2340,66
|
|
20240426,113900,124213100,2340,2340,2340,2340,2
|
|
20240426,113800,124208420,2335,2335,2335,2335,10
|
|
20240426,113700,124185070,2340,2340,2340,2340,1
|
|
20240426,113600,124182730,2340,2340,2340,2340,6
|
|
20240426,113500,124168690,2340,2340,2340,2340,23
|
|
20240426,113400,124114870,2340,2340,2340,2340,0
|
|
20240426,113300,124114870,2340,2340,2340,2340,0
|
|
20240426,113200,124114870,2340,2340,2340,2340,6
|
|
20240426,113100,124100830,2340,2340,2340,2340,3
|
|
20240426,113000,124093810,2335,2335,2335,2335,1963
|
|
20240426,112900,119510205,2340,2340,2340,2340,0
|
|
20240426,112800,119510205,2340,2340,2340,2340,0
|
|
20240426,112700,119510205,2340,2340,2340,2340,0
|
|
20240426,112600,119510205,2340,2340,2340,2340,0
|
|
20240426,112500,119510205,2340,2340,2340,2340,1
|
|
20240426,112400,119507865,2340,2340,2340,2340,1
|
|
20240426,112300,119505525,2335,2340,2340,2335,10000
|
|
20240426,112200,96146770,2345,2345,2345,2345,2
|
|
20240426,112100,96142080,2345,2345,2345,2345,2
|
|
20240426,112000,96137390,2345,2340,2345,2340,5
|
|
20240426,111900,96125685,2345,2345,2345,2345,0
|
|
20240426,111800,96125685,2345,2345,2345,2345,0
|
|
20240426,111700,96125685,2345,2345,2345,2345,105
|
|
20240426,111600,95879460,2345,2345,2345,2345,0
|
|
20240426,111500,95879460,2345,2345,2345,2345,0
|
|
20240426,111400,95879460,2345,2345,2345,2345,425
|
|
20240426,111300,94882835,2345,2345,2345,2345,1
|
|
20240426,111200,94880490,2345,2345,2345,2345,0
|
|
20240426,111100,94880490,2345,2340,2345,2340,24
|
|
20240426,111000,94824320,2340,2340,2340,2340,0
|
|
20240426,110900,94824320,2340,2340,2340,2340,9
|
|
20240426,110800,94803260,2345,2345,2345,2345,3
|
|
20240426,110700,94796225,2345,2345,2345,2345,2
|
|
20240426,110600,94791535,2345,2350,2350,2345,2
|
|
20240426,110500,94786840,2345,2345,2345,2345,0
|
|
20240426,110400,94786840,2345,2345,2345,2345,1321
|
|
20240426,110300,91689095,2350,2350,2350,2350,0
|
|
20240426,110200,91689095,2350,2350,2350,2350,0
|
|
20240426,110100,91689095,2350,2350,2350,2350,0
|
|
20240426,110000,91689095,2350,2350,2350,2350,95
|
|
20240426,105900,91465845,2350,2350,2350,2350,0
|
|
20240426,105800,91465845,2350,2350,2350,2350,0
|
|
20240426,105700,91465845,2350,2350,2350,2350,0
|
|
20240426,105600,91465845,2350,2350,2350,2350,0
|
|
20240426,105500,91465845,2350,2350,2350,2340,901
|
|
20240426,105400,89356245,2350,2350,2350,2350,100
|
|
20240426,105300,89121245,2345,2345,2345,2345,0
|
|
20240426,105200,89121245,2345,2345,2345,2345,370
|
|
20240426,105100,88253595,2350,2350,2350,2350,0
|
|
20240426,105000,88253595,2350,2350,2350,2350,0
|
|
20240426,104900,88253595,2350,2350,2350,2350,0
|
|
20240426,104800,88253595,2350,2350,2350,2350,47
|
|
20240426,104700,88143145,2345,2345,2350,2345,50
|
|
20240426,104600,88025665,2345,2345,2345,2340,431
|
|
20240426,104500,87016575,2345,2345,2345,2345,0
|
|
20240426,104400,87016575,2345,2345,2345,2345,5
|
|
20240426,104300,87004850,2345,2345,2345,2345,30
|
|
20240426,104200,86934500,2345,2345,2345,2345,0
|
|
20240426,104100,86934500,2345,2345,2345,2345,0
|
|
20240426,104000,86934500,2345,2345,2345,2345,0
|
|
20240426,103900,86934500,2345,2345,2345,2345,1
|
|
20240426,103800,86932155,2335,2345,2345,2335,1800
|
|
20240426,103700,82725715,2340,2345,2345,2340,5443
|
|
20240426,103600,69975920,2350,2350,2350,2350,640
|
|
20240426,103500,68471920,2350,2355,2355,2350,3
|
|
20240426,103400,68464865,2350,2350,2350,2350,0
|
|
20240426,103300,68464865,2350,2350,2350,2350,2
|
|
20240426,103200,68460165,2350,2350,2350,2350,0
|
|
20240426,103100,68460165,2350,2350,2350,2350,0
|
|
20240426,103000,68460165,2350,2350,2350,2350,0
|
|
20240426,102900,68460165,2350,2350,2350,2350,0
|
|
20240426,102800,68460165,2350,2350,2350,2350,5
|
|
20240426,102700,68448415,2355,2355,2355,2355,6
|
|
20240426,102600,68434285,2350,2350,2350,2350,0
|
|
20240426,102500,68434285,2350,2355,2355,2350,128
|
|
20240426,102400,68133475,2355,2350,2355,2350,202
|
|
20240426,102300,67658765,2350,2350,2350,2350,500
|
|
20240426,102200,66483765,2345,2345,2345,2345,50
|
|
20240426,102100,66366515,2345,2345,2345,2345,99
|
|
20240426,102000,66134360,2350,2350,2350,2350,11
|
|
20240426,101900,66108510,2355,2355,2355,2355,37
|
|
20240426,101800,66021375,2355,2355,2355,2355,1
|
|
20240426,101700,66019020,2345,2350,2350,2345,2
|
|
20240426,101600,66014325,2350,2350,2350,2350,133
|
|
20240426,101500,65701775,2345,2350,2350,2345,900
|
|
20240426,101400,63588775,2345,2345,2345,2345,1000
|
|
20240426,101300,61243775,2350,2350,2350,2350,15
|
|
20240426,101200,61208525,2350,2350,2350,2350,0
|
|
20240426,101100,61208525,2350,2350,2350,2350,270
|
|
20240426,101000,60574025,2350,2350,2350,2350,241
|
|
20240426,100900,60007675,2350,2350,2350,2350,40
|
|
20240426,100800,59913675,2350,2350,2350,2350,200
|
|
20240426,100700,59443675,2355,2355,2355,2355,1
|
|
20240426,100600,59441320,2355,2355,2355,2355,3
|
|
20240426,100500,59434255,2340,2340,2340,2340,0
|
|
20240426,100400,59434255,2340,2340,2340,2340,0
|
|
20240426,100300,59434255,2340,2340,2340,2340,0
|
|
20240426,100200,59434255,2340,2340,2340,2340,0
|
|
20240426,100100,59434255,2340,2340,2340,2340,0
|
|
20240426,100000,59434255,2340,2360,2360,2340,5067
|
|
20240426,095900,47549065,2355,2355,2355,2355,192
|
|
20240426,095800,47096905,2355,2355,2355,2355,0
|
|
20240426,095700,47096905,2355,2355,2355,2355,438
|
|
20240426,095600,46065415,2355,2355,2355,2355,2
|
|
20240426,095500,46060705,2355,2355,2355,2355,11
|
|
20240426,095400,46034800,2350,2350,2350,2350,0
|
|
20240426,095300,46034800,2350,2350,2350,2350,0
|
|
20240426,095200,46034800,2350,2350,2350,2350,0
|
|
20240426,095100,46034800,2350,2350,2350,2350,0
|
|
20240426,095000,46034800,2350,2350,2350,2350,0
|
|
20240426,094900,46034800,2350,2350,2350,2350,400
|
|
20240426,094800,45094800,2350,2350,2350,2350,10
|
|
20240426,094700,45071300,2350,2350,2350,2350,0
|
|
20240426,094600,45071300,2350,2350,2350,2350,0
|
|
20240426,094500,45071300,2350,2350,2350,2350,0
|
|
20240426,094400,45071300,2350,2350,2350,2350,0
|
|
20240426,094300,45071300,2350,2350,2350,2350,176
|
|
20240426,094200,44657700,2350,2350,2350,2350,36
|
|
20240426,094100,44573100,2355,2360,2360,2355,2050
|
|
20240426,094000,39745100,2360,2360,2360,2360,0
|
|
20240426,093900,39745100,2360,2360,2360,2360,0
|
|
20240426,093800,39745100,2360,2355,2360,2355,855
|
|
20240426,093700,37731570,2355,2355,2355,2355,465
|
|
20240426,093600,36636495,2355,2355,2355,2355,3038
|
|
20240426,093500,29482005,2355,2355,2355,2355,8
|
|
20240426,093400,29463165,2350,2355,2355,2350,300
|
|
20240426,093300,28757165,2345,2345,2345,2345,0
|
|
20240426,093200,28757165,2345,2345,2345,2345,0
|
|
20240426,093100,28757165,2345,2345,2345,2345,2013
|
|
20240426,093000,24036680,2350,2350,2350,2350,26
|
|
20240426,092900,23975580,2355,2345,2355,2345,408
|
|
20240426,092800,23018740,2345,2350,2350,2345,100
|
|
20240426,092700,22784230,2345,2345,2345,2345,0
|
|
20240426,092600,22784230,2345,2345,2345,2345,30
|
|
20240426,092500,22713880,2345,2345,2345,2345,878
|
|
20240426,092400,20654970,2355,2355,2355,2355,0
|
|
20240426,092300,20654970,2355,2350,2355,2345,1317
|
|
20240426,092200,17560020,2355,2355,2355,2355,1
|
|
20240426,092100,17557665,2355,2355,2355,2355,0
|
|
20240426,092000,17557665,2355,2350,2355,2350,54
|
|
20240426,091900,17430755,2350,2355,2355,2350,88
|
|
20240426,091800,17223665,2355,2355,2355,2355,5
|
|
20240426,091700,17211890,2355,2355,2355,2355,3408
|
|
20240426,091600,9186050,2355,2360,2360,2355,192
|
|
20240426,091500,8733215,2360,2360,2360,2360,732
|
|
20240426,091400,7005695,2365,2365,2365,2365,3
|
|
20240426,091300,6998600,2365,2365,2365,2360,310
|
|
20240426,091200,6266950,2360,2365,2365,2360,1802
|
|
20240426,091100,2008520,2370,2370,2370,2370,0
|
|
20240426,091000,2008520,2370,2370,2370,2365,92
|
|
20240426,090900,1790905,2370,2370,2370,2370,105
|
|
20240426,090800,1542055,2370,2370,2370,2370,36
|
|
20240426,090700,1456735,2370,2370,2370,2370,1
|
|
20240426,090600,1454365,2370,2370,2370,2370,302
|
|
20240426,090500,738625,2375,2375,2375,2375,0
|
|
20240426,090400,738625,2375,2375,2375,2375,0
|
|
20240426,090300,738625,2375,2375,2375,2375,0
|
|
20240426,090200,738625,2375,2375,2375,2375,0
|
|
20240426,090100,738625,2375,2375,2375,2375,3
|
|
20240426,090000,731500,2375,2375,2375,2375,308
|