649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,194600,1506633150,4970,4970,4970,4970,3445
|
|
20240426,194500,1506633150,4970,4970,4970,4970,0
|
|
20240426,194400,1506633150,4970,4970,4970,4970,0
|
|
20240426,194300,1506633150,4970,4970,4970,4970,0
|
|
20240426,194200,1506633150,4970,4970,4970,4970,0
|
|
20240426,194100,1506633150,4970,4970,4970,4970,0
|
|
20240426,194000,1506633150,4970,4970,4970,4970,0
|
|
20240426,193900,1506633150,4970,4970,4970,4970,0
|
|
20240426,193800,1506633150,4970,4970,4970,4970,0
|
|
20240426,193700,1506633150,4970,4970,4970,4970,0
|
|
20240426,193600,1506633150,4970,4970,4970,4970,0
|
|
20240426,193500,1506633150,4970,4970,4970,4970,0
|
|
20240426,193400,1506633150,4970,4970,4970,4970,0
|
|
20240426,193300,1506633150,4970,4970,4970,4970,0
|
|
20240426,193200,1506633150,4970,4970,4970,4970,0
|
|
20240426,193100,1506633150,4970,4970,4970,4970,0
|
|
20240426,193000,1506633150,4970,4970,4970,4970,0
|
|
20240426,192900,1506633150,4970,4970,4970,4970,0
|
|
20240426,192800,1506633150,4970,4970,4970,4970,0
|
|
20240426,192700,1506633150,4970,4970,4970,4970,0
|
|
20240426,192600,1506633150,4970,4970,4970,4970,0
|
|
20240426,192500,1506633150,4970,4970,4970,4970,0
|
|
20240426,192400,1506633150,4970,4970,4970,4970,0
|
|
20240426,192300,1506633150,4970,4970,4970,4970,0
|
|
20240426,192200,1506633150,4970,4970,4970,4970,0
|
|
20240426,192100,1506633150,4970,4970,4970,4970,0
|
|
20240426,192000,1506633150,4970,4970,4970,4970,0
|
|
20240426,191900,1506633150,4970,4970,4970,4970,0
|
|
20240426,191800,1506633150,4970,4970,4970,4970,0
|
|
20240426,191700,1506633150,4970,4970,4970,4970,0
|
|
20240426,191600,1506633150,4970,4970,4970,4970,3445
|
|
20240426,191500,1506633150,4970,4970,4970,4970,0
|
|
20240426,191400,1506633150,4970,4970,4970,4970,0
|
|
20240426,191300,1506633150,4970,4970,4970,4970,0
|
|
20240426,191200,1506633150,4970,4970,4970,4970,0
|
|
20240426,191100,1506633150,4970,4970,4970,4970,0
|
|
20240426,191000,1506633150,4970,4970,4970,4970,0
|
|
20240426,190900,1506633150,4970,4970,4970,4970,0
|
|
20240426,190800,1506633150,4970,4970,4970,4970,0
|
|
20240426,190700,1506633150,4970,4970,4970,4970,0
|
|
20240426,190600,1506633150,4970,4970,4970,4970,0
|
|
20240426,190500,1506633150,4970,4970,4970,4970,0
|
|
20240426,190400,1506633150,4970,4970,4970,4970,0
|
|
20240426,190300,1506633150,4970,4970,4970,4970,0
|
|
20240426,190200,1506633150,4970,4970,4970,4970,0
|
|
20240426,190100,1506633150,4970,4970,4970,4970,0
|
|
20240426,190000,1506633150,4970,4970,4970,4970,0
|
|
20240426,185900,1506633150,4970,4970,4970,4970,0
|
|
20240426,185800,1506633150,4970,4970,4970,4970,0
|
|
20240426,185700,1506633150,4970,4970,4970,4970,0
|
|
20240426,185600,1506633150,4970,4970,4970,4970,0
|
|
20240426,185500,1506633150,4970,4970,4970,4970,0
|
|
20240426,185400,1506633150,4970,4970,4970,4970,0
|
|
20240426,185300,1506633150,4970,4970,4970,4970,0
|
|
20240426,185200,1506633150,4970,4970,4970,4970,0
|
|
20240426,185100,1506633150,4970,4970,4970,4970,0
|
|
20240426,185000,1506633150,4970,4970,4970,4970,0
|
|
20240426,184900,1506633150,4970,4970,4970,4970,0
|
|
20240426,184800,1506633150,4970,4970,4970,4970,0
|
|
20240426,184700,1506633150,4970,4970,4970,4970,0
|
|
20240426,184600,1506633150,4970,4970,4970,4970,3445
|
|
20240426,184500,1506633150,4970,4970,4970,4970,0
|
|
20240426,184400,1506633150,4970,4970,4970,4970,0
|
|
20240426,184300,1506633150,4970,4970,4970,4970,0
|
|
20240426,184200,1506633150,4970,4970,4970,4970,0
|
|
20240426,184100,1506633150,4970,4970,4970,4970,0
|
|
20240426,184000,1506633150,4970,4970,4970,4970,0
|
|
20240426,183900,1506633150,4970,4970,4970,4970,0
|
|
20240426,183800,1506633150,4970,4970,4970,4970,0
|
|
20240426,183700,1506633150,4970,4970,4970,4970,0
|
|
20240426,183600,1506633150,4970,4970,4970,4970,0
|
|
20240426,183500,1506633150,4970,4970,4970,4970,0
|
|
20240426,183400,1506633150,4970,4970,4970,4970,0
|
|
20240426,183300,1506633150,4970,4970,4970,4970,0
|
|
20240426,183200,1506633150,4970,4970,4970,4970,0
|
|
20240426,183100,1506633150,4970,4970,4970,4970,0
|
|
20240426,183000,1506633150,4970,4970,4970,4970,0
|
|
20240426,182900,1506633150,4970,4970,4970,4970,0
|
|
20240426,182800,1506633150,4970,4970,4970,4970,0
|
|
20240426,182700,1506633150,4970,4970,4970,4970,0
|
|
20240426,182600,1506633150,4970,4970,4970,4970,0
|
|
20240426,182500,1506633150,4970,4970,4970,4970,0
|
|
20240426,182400,1506633150,4970,4970,4970,4970,0
|
|
20240426,182300,1506633150,4970,4970,4970,4970,0
|
|
20240426,182200,1506633150,4970,4970,4970,4970,0
|
|
20240426,182100,1506633150,4970,4970,4970,4970,0
|
|
20240426,182000,1506633150,4970,4970,4970,4970,0
|
|
20240426,181900,1506633150,4970,4970,4970,4970,0
|
|
20240426,181800,1506633150,4970,4970,4970,4970,0
|
|
20240426,181700,1506633150,4970,4970,4970,4970,0
|
|
20240426,181600,1506633150,4970,4970,4970,4970,3445
|
|
20240426,181500,1506633150,4970,4970,4970,4970,0
|
|
20240426,181400,1506633150,4970,4970,4970,4970,0
|
|
20240426,181300,1506633150,4970,4970,4970,4970,0
|
|
20240426,181200,1506633150,4970,4970,4970,4970,0
|
|
20240426,181100,1506633150,4970,4970,4970,4970,0
|
|
20240426,181000,1506633150,4970,4970,4970,4970,0
|
|
20240426,180900,1506633150,4970,4970,4970,4970,0
|
|
20240426,180800,1506633150,4970,4970,4970,4970,0
|
|
20240426,180700,1506633150,4970,4970,4970,4970,0
|
|
20240426,180600,1506633150,4970,4970,4970,4970,0
|
|
20240426,180500,1506633150,4970,4970,4970,4970,0
|
|
20240426,180400,1506633150,4970,4970,4970,4970,0
|
|
20240426,180300,1506633150,4970,4970,4970,4970,0
|
|
20240426,180200,1506633150,4970,4970,4970,4970,0
|
|
20240426,180100,1506633150,4970,4970,4970,4970,0
|
|
20240426,180000,1506633150,4970,4970,4970,4970,0
|
|
20240426,175900,1506633150,4970,4970,4970,4970,0
|
|
20240426,175800,1506633150,4970,4970,4970,4970,0
|
|
20240426,175700,1506633150,4970,4970,4970,4970,0
|
|
20240426,175600,1506633150,4970,4970,4970,4970,0
|
|
20240426,175500,1506633150,4970,4970,4970,4970,0
|
|
20240426,175400,1506633150,4970,4970,4970,4970,0
|
|
20240426,175300,1506633150,4970,4970,4970,4970,0
|
|
20240426,175200,1506633150,4970,4970,4970,4970,0
|
|
20240426,175100,1506633150,4970,4970,4970,4970,0
|
|
20240426,175000,1506633150,4970,4970,4970,4970,0
|
|
20240426,174900,1506633150,4970,4970,4970,4970,0
|
|
20240426,174800,1506633150,4970,4970,4970,4970,0
|
|
20240426,174700,1506633150,4970,4970,4970,4970,0
|
|
20240426,174600,1506633150,4970,4970,4970,4970,3445
|
|
20240426,174500,1506633150,4970,4970,4970,4970,0
|
|
20240426,174400,1506633150,4970,4970,4970,4970,0
|
|
20240426,174300,1506633150,4970,4970,4970,4970,0
|
|
20240426,174200,1506633150,4970,4970,4970,4970,0
|
|
20240426,174100,1506633150,4970,4970,4970,4970,0
|
|
20240426,174000,1506633150,4970,4970,4970,4970,0
|
|
20240426,173900,1506633150,4970,4970,4970,4970,0
|
|
20240426,173800,1506633150,4970,4970,4970,4970,0
|
|
20240426,173700,1506633150,4970,4970,4970,4970,0
|
|
20240426,173600,1506633150,4970,4970,4970,4970,0
|
|
20240426,173500,1506633150,4970,4970,4970,4970,0
|
|
20240426,173400,1506633150,4970,4970,4970,4970,0
|
|
20240426,173300,1506633150,4970,4970,4970,4970,0
|
|
20240426,173200,1506633150,4970,4970,4970,4970,0
|
|
20240426,173100,1506633150,4970,4970,4970,4970,0
|
|
20240426,173000,1506633150,4970,4970,4970,4970,0
|
|
20240426,172900,1506633150,4970,4970,4970,4970,0
|
|
20240426,172800,1506633150,4970,4970,4970,4970,0
|
|
20240426,172700,1506633150,4970,4970,4970,4970,0
|
|
20240426,172600,1506633150,4970,4970,4970,4970,0
|
|
20240426,172500,1506633150,4970,4970,4970,4970,0
|
|
20240426,172400,1506633150,4970,4970,4970,4970,0
|
|
20240426,172300,1506633150,4970,4970,4970,4970,0
|
|
20240426,172200,1506633150,4970,4970,4970,4970,0
|
|
20240426,172100,1506633150,4970,4970,4970,4970,0
|
|
20240426,172000,1506633150,4970,4970,4970,4970,0
|
|
20240426,171900,1506633150,4970,4970,4970,4970,0
|
|
20240426,171800,1506633150,4970,4970,4970,4970,0
|
|
20240426,171700,1506633150,4970,4970,4970,4970,0
|
|
20240426,171600,1506633150,4970,4970,4970,4970,3445
|
|
20240426,171500,1506633150,4970,4970,4970,4970,0
|
|
20240426,171400,1506633150,4970,4970,4970,4970,0
|
|
20240426,171300,1506633150,4970,4970,4970,4970,0
|
|
20240426,171200,1506633150,4970,4970,4970,4970,0
|
|
20240426,171100,1506633150,4970,4970,4970,4970,0
|
|
20240426,171000,1506633150,4970,4970,4970,4970,0
|
|
20240426,170900,1506633150,4970,4970,4970,4970,0
|
|
20240426,170800,1506633150,4970,4970,4970,4970,0
|
|
20240426,170700,1506633150,4970,4970,4970,4970,0
|
|
20240426,170600,1506633150,4970,4970,4970,4970,0
|
|
20240426,170500,1506633150,4970,4970,4970,4970,0
|
|
20240426,170400,1506633150,4970,4970,4970,4970,0
|
|
20240426,170300,1506633150,4970,4970,4970,4970,0
|
|
20240426,170200,1506633150,4970,4970,4970,4970,0
|
|
20240426,170100,1506633150,4970,4970,4970,4970,0
|
|
20240426,170000,1506633150,4970,4970,4970,4970,0
|
|
20240426,165900,1506633150,4970,4970,4970,4970,0
|
|
20240426,165800,1506633150,4970,4970,4970,4970,0
|
|
20240426,165700,1506633150,4970,4970,4970,4970,0
|
|
20240426,165600,1506633150,4970,4970,4970,4970,0
|
|
20240426,165500,1506633150,4970,4970,4970,4970,0
|
|
20240426,165400,1506633150,4970,4970,4970,4970,0
|
|
20240426,165300,1506633150,4970,4970,4970,4970,0
|
|
20240426,165200,1506633150,4970,4970,4970,4970,0
|
|
20240426,165100,1506633150,4970,4970,4970,4970,0
|
|
20240426,165000,1506633150,4970,4970,4970,4970,0
|
|
20240426,164900,1506633150,4970,4970,4970,4970,0
|
|
20240426,164800,1506633150,4970,4970,4970,4970,0
|
|
20240426,164700,1506633150,4970,4970,4970,4970,0
|
|
20240426,164600,1506633150,4970,4970,4970,4970,3445
|
|
20240426,164500,1506633150,4970,4970,4970,4970,0
|
|
20240426,164400,1506633150,4970,4970,4970,4970,0
|
|
20240426,164300,1506633150,4970,4970,4970,4970,0
|
|
20240426,164200,1506633150,4970,4970,4970,4970,0
|
|
20240426,164100,1506633150,4970,4970,4970,4970,0
|
|
20240426,164000,1506633150,4970,4970,4970,4970,0
|
|
20240426,163900,1506633150,4970,4970,4970,4970,0
|
|
20240426,163800,1506633150,4970,4970,4970,4970,0
|
|
20240426,163700,1506633150,4970,4970,4970,4970,0
|
|
20240426,163600,1506633150,4970,4970,4970,4970,0
|
|
20240426,163500,1506633150,4970,4970,4970,4970,0
|
|
20240426,163400,1506633150,4970,4970,4970,4970,0
|
|
20240426,163300,1506633150,4970,4970,4970,4970,0
|
|
20240426,163200,1506633150,4970,4970,4970,4970,0
|
|
20240426,163100,1506633150,4970,4970,4970,4970,0
|
|
20240426,163000,1506633150,4970,4970,4970,4970,0
|
|
20240426,162900,1506633150,4970,4970,4970,4970,0
|
|
20240426,162800,1506633150,4970,4970,4970,4970,0
|
|
20240426,162700,1506633150,4970,4970,4970,4970,0
|
|
20240426,162600,1506633150,4970,4970,4970,4970,0
|
|
20240426,162500,1506633150,4970,4970,4970,4970,0
|
|
20240426,162400,1506633150,4970,4970,4970,4970,0
|
|
20240426,162300,1506633150,4970,4970,4970,4970,0
|
|
20240426,162200,1506633150,4970,4970,4970,4970,0
|
|
20240426,162100,1506633150,4970,4970,4970,4970,0
|
|
20240426,162000,1506633150,4970,4970,4970,4970,0
|
|
20240426,161900,1506633150,4970,4970,4970,4970,0
|
|
20240426,161800,1506633150,4970,4970,4970,4970,0
|
|
20240426,161700,1506633150,4970,4970,4970,4970,0
|
|
20240426,161600,1506633150,4970,4970,4970,4970,3445
|
|
20240426,161500,1506633150,4970,4970,4970,4970,0
|
|
20240426,161400,1506633150,4970,4970,4970,4970,0
|
|
20240426,161300,1506633150,4970,4970,4970,4970,0
|
|
20240426,161200,1506633150,4970,4970,4970,4970,0
|
|
20240426,161100,1506633150,4970,4970,4970,4970,0
|
|
20240426,161000,1506633150,4970,4970,4970,4970,0
|
|
20240426,160900,1506633150,4970,4970,4970,4970,0
|
|
20240426,160800,1506633150,4970,4970,4970,4970,0
|
|
20240426,160700,1506633150,4970,4970,4970,4970,0
|
|
20240426,160600,1506633150,4970,4970,4970,4970,0
|
|
20240426,160500,1506633150,4970,4970,4970,4970,0
|
|
20240426,160400,1506633150,4970,4970,4970,4970,0
|
|
20240426,160300,1506633150,4970,4970,4970,4970,0
|
|
20240426,160200,1506633150,4970,4970,4970,4970,0
|
|
20240426,160100,1506633150,4970,4970,4970,4970,0
|
|
20240426,160000,1506633150,4970,4970,4970,4970,0
|
|
20240426,155900,1506633150,4970,4970,4970,4970,0
|
|
20240426,155800,1506633150,4970,4970,4970,4970,0
|
|
20240426,155700,1506633150,4970,4970,4970,4970,0
|
|
20240426,155600,1506633150,4970,4970,4970,4970,0
|
|
20240426,155500,1506633150,4970,4970,4970,4970,0
|
|
20240426,155400,1506633150,4970,4970,4970,4970,0
|
|
20240426,155300,1506633150,4970,4970,4970,4970,0
|
|
20240426,155200,1506633150,4970,4970,4970,4970,0
|
|
20240426,155100,1506633150,4970,4970,4970,4970,0
|
|
20240426,155000,1506633150,4970,4970,4970,4970,0
|
|
20240426,154900,1506633150,4970,4970,4970,4970,0
|
|
20240426,154800,1506633150,4970,4970,4970,4970,0
|
|
20240426,154700,1506633150,4970,4970,4970,4970,0
|
|
20240426,154600,1506633150,4970,4970,4970,4970,3445
|
|
20240426,154500,1506633150,4970,4970,4970,4970,0
|
|
20240426,154400,1506633150,4970,4970,4970,4970,0
|
|
20240426,154300,1506633150,4970,4970,4970,4970,0
|
|
20240426,154200,1506633150,4970,4970,4970,4970,0
|
|
20240426,154100,1506633150,4970,4970,4970,4970,0
|
|
20240426,154000,1506633150,4970,4970,4970,4970,0
|
|
20240426,153900,1506633150,4970,4970,4970,4970,0
|
|
20240426,153800,1506633150,4970,4970,4970,4970,0
|
|
20240426,153700,1506633150,4970,4970,4970,4970,0
|
|
20240426,153600,1506633150,4970,4970,4970,4970,0
|
|
20240426,153500,1506633150,4970,4970,4970,4970,0
|
|
20240426,153400,1506633150,4970,4970,4970,4970,0
|
|
20240426,153300,1506633150,4970,4970,4970,4970,0
|
|
20240426,153200,1506633150,4970,4970,4970,4970,0
|
|
20240426,153100,1506633150,4970,4970,4970,4970,0
|
|
20240426,153000,1506633150,4970,4970,4970,4970,3445
|
|
20240426,152900,1489511500,4995,4995,4995,4995,0
|
|
20240426,152800,1489511500,4995,4995,4995,4995,0
|
|
20240426,152700,1489511500,4995,4995,4995,4995,0
|
|
20240426,152600,1489511500,4995,4995,4995,4995,0
|
|
20240426,152500,1489511500,4995,4995,4995,4995,0
|
|
20240426,152400,1489511500,4995,4995,4995,4995,0
|
|
20240426,152300,1489511500,4995,4995,4995,4995,0
|
|
20240426,152200,1489511500,4995,4995,4995,4995,0
|
|
20240426,152100,1489511500,4995,4995,4995,4995,0
|
|
20240426,152000,1489511500,4995,4995,4995,4995,0
|
|
20240426,151900,1489511500,4995,4995,4995,4975,152
|
|
20240426,151800,1488752580,4995,4975,4995,4975,8
|
|
20240426,151700,1488712700,4975,4975,4975,4975,0
|
|
20240426,151600,1488712700,4975,4975,4975,4975,5
|
|
20240426,151500,1488687825,5010,5010,5010,5010,0
|
|
20240426,151400,1488687825,5010,4975,5010,4975,221
|
|
20240426,151300,1487587935,4975,4975,4975,4975,0
|
|
20240426,151200,1487587935,4975,4985,4985,4975,504
|
|
20240426,151100,1485079515,4985,4980,4985,4980,1119
|
|
20240426,151000,1479501795,4975,4975,4980,4975,477
|
|
20240426,150900,1477128715,4985,4985,4985,4985,0
|
|
20240426,150800,1477128715,4985,4985,4985,4985,0
|
|
20240426,150700,1477128715,4985,4985,4985,4985,0
|
|
20240426,150600,1477128715,4985,4975,4985,4975,110
|
|
20240426,150500,1476581365,4975,4975,4975,4975,337
|
|
20240426,150400,1474904790,4970,4985,4985,4970,100
|
|
20240426,150300,1474407085,4985,4990,4990,4985,200
|
|
20240426,150200,1473409160,4995,5000,5000,4995,264
|
|
20240426,150100,1472090475,5000,5000,5000,5000,0
|
|
20240426,150000,1472090475,5000,5000,5000,5000,313
|
|
20240426,145900,1470525475,5010,5010,5010,5010,0
|
|
20240426,145800,1470525475,5010,5010,5010,5010,0
|
|
20240426,145700,1470525475,5010,5010,5010,5010,10
|
|
20240426,145600,1470475375,5010,5010,5010,5010,0
|
|
20240426,145500,1470475375,5010,5010,5010,5010,1
|
|
20240426,145400,1470470365,5010,4995,5010,4995,3
|
|
20240426,145300,1470455365,4995,4995,4995,4995,0
|
|
20240426,145200,1470455365,4995,4995,5010,4995,390
|
|
20240426,145100,1468507285,5010,5010,5010,5010,0
|
|
20240426,145000,1468507285,5010,5010,5010,5010,0
|
|
20240426,144900,1468507285,5010,5010,5010,5010,2
|
|
20240426,144800,1468497265,5010,5010,5010,5010,0
|
|
20240426,144700,1468497265,5010,5010,5010,5010,0
|
|
20240426,144600,1468497265,5010,5010,5010,5010,10
|
|
20240426,144500,1468447165,4995,4995,4995,4995,0
|
|
20240426,144400,1468447165,4995,4995,4995,4995,3
|
|
20240426,144300,1468432180,5000,5010,5010,5000,48
|
|
20240426,144200,1468192170,5020,5020,5020,5020,0
|
|
20240426,144100,1468192170,5020,5020,5020,5020,0
|
|
20240426,144000,1468192170,5020,5010,5020,5010,60
|
|
20240426,143900,1467891470,5010,5010,5010,5010,50
|
|
20240426,143800,1467640970,5020,5020,5020,5020,0
|
|
20240426,143700,1467640970,5020,5020,5020,5020,0
|
|
20240426,143600,1467640970,5020,5020,5020,5020,0
|
|
20240426,143500,1467640970,5020,5020,5020,5020,30
|
|
20240426,143400,1467490370,5020,5020,5020,5020,12
|
|
20240426,143300,1467430130,5020,5020,5020,5020,10
|
|
20240426,143200,1467379930,5020,5020,5020,5020,0
|
|
20240426,143100,1467379930,5020,5020,5020,5020,0
|
|
20240426,143000,1467379930,5020,5030,5030,5020,362
|
|
20240426,142900,1465562630,5020,5020,5020,5020,20
|
|
20240426,142800,1465462230,5030,5020,5030,5020,128
|
|
20240426,142700,1464819630,5020,5020,5020,5020,966
|
|
20240426,142600,1459970310,5020,5020,5020,5020,1035
|
|
20240426,142500,1454774610,5020,5020,5020,5020,2
|
|
20240426,142400,1454764570,5010,5010,5010,5010,2250
|
|
20240426,142300,1443492070,5010,5010,5010,5000,52
|
|
20240426,142200,1443231560,5010,5000,5010,5000,2
|
|
20240426,142100,1443221550,5010,5010,5010,5000,3
|
|
20240426,142000,1443206530,5010,5010,5010,5010,90
|
|
20240426,141900,1442755630,5010,5010,5010,5010,1
|
|
20240426,141800,1442750620,5000,5000,5000,5000,150
|
|
20240426,141700,1442000620,4990,4990,4990,4990,950
|
|
20240426,141600,1437260120,5010,5010,5010,5010,0
|
|
20240426,141500,1437260120,5010,5010,5010,5010,0
|
|
20240426,141400,1437260120,5010,5010,5010,5010,5
|
|
20240426,141300,1437235070,5020,5020,5020,5020,4
|
|
20240426,141200,1437214990,5010,5010,5010,5010,0
|
|
20240426,141100,1437214990,5010,4985,5010,4985,1959
|
|
20240426,141000,1427433325,4985,4985,4985,4985,278
|
|
20240426,140900,1426047495,4985,4970,4985,4970,3949
|
|
20240426,140800,1406386575,4960,4955,4965,4955,2588
|
|
20240426,140700,1393547420,4940,4940,4940,4940,0
|
|
20240426,140600,1393547420,4940,4940,4940,4940,0
|
|
20240426,140500,1393547420,4940,4945,4945,4940,100
|
|
20240426,140400,1393053415,4940,4940,4940,4940,0
|
|
20240426,140300,1393053415,4940,4940,4940,4940,0
|
|
20240426,140200,1393053415,4940,4940,4940,4940,2
|
|
20240426,140100,1393043535,4955,4955,4955,4955,0
|
|
20240426,140000,1393043535,4955,4940,4955,4940,341
|
|
20240426,135900,1391357495,4940,4940,4940,4940,338
|
|
20240426,135800,1389687775,4940,4940,4940,4940,87
|
|
20240426,135700,1389257995,4950,4950,4950,4950,323
|
|
20240426,135600,1387659145,4950,4950,4950,4950,519
|
|
20240426,135500,1385090095,4950,4950,4950,4950,0
|
|
20240426,135400,1385090095,4950,4950,4950,4950,105
|
|
20240426,135300,1384570345,4950,4950,4950,4950,394
|
|
20240426,135200,1382620045,4955,4955,4955,4955,369
|
|
20240426,135100,1380791650,4960,4960,4960,4960,527
|
|
20240426,135000,1378177730,4960,4960,4960,4960,100
|
|
20240426,134900,1377681730,4960,4960,4960,4955,127
|
|
20240426,134800,1377052130,4955,4950,4955,4950,388
|
|
20240426,134700,1375131310,4950,4950,4950,4950,100
|
|
20240426,134600,1374636310,4950,4950,4950,4950,977
|
|
20240426,134500,1369800160,4950,4950,4950,4950,79
|
|
20240426,134400,1369409110,4950,4950,4950,4950,228
|
|
20240426,134300,1368280510,4950,4950,4955,4950,495
|
|
20240426,134200,1365829255,4955,4955,4955,4955,1
|
|
20240426,134100,1365824300,4950,4950,4950,4950,207
|
|
20240426,134000,1364799650,4955,4960,4960,4955,11
|
|
20240426,133900,1364745140,4965,4945,4965,4945,353
|
|
20240426,133800,1362999105,4940,4945,4950,4940,500
|
|
20240426,133700,1360528680,4940,4940,4940,4940,0
|
|
20240426,133600,1360528680,4940,4940,4940,4940,63
|
|
20240426,133500,1360217460,4940,4940,4940,4940,325
|
|
20240426,133400,1358611960,4965,4960,4965,4960,256
|
|
20240426,133300,1357341140,4955,4935,4955,4935,573
|
|
20240426,133200,1354509385,4965,4965,4965,4965,43
|
|
20240426,133100,1354295890,4935,4935,4935,4935,63
|
|
20240426,133000,1353984985,4940,4945,4965,4940,425
|
|
20240426,132900,1351884735,4965,4965,4965,4960,1406
|
|
20240426,132800,1344904165,4965,4935,4965,4935,607
|
|
20240426,132700,1341892300,4965,4960,4965,4935,679
|
|
20240426,132600,1338531565,4965,4960,4965,4960,275
|
|
20240426,132500,1337166405,4960,4955,4960,4935,2933
|
|
20240426,132400,1322678730,4950,4940,4950,4940,144
|
|
20240426,132300,1321966930,4960,4935,4960,4935,312
|
|
20240426,132200,1320420985,4960,4955,4960,4935,2436
|
|
20240426,132100,1308383325,4955,4945,4955,4945,1154
|
|
20240426,132000,1302671710,4945,4940,4945,4940,1127
|
|
20240426,131900,1297100790,4940,4935,4940,4935,545
|
|
20240426,131800,1294408690,4935,4935,4935,4935,100
|
|
20240426,131700,1293915190,4935,4935,4935,4935,539
|
|
20240426,131600,1291255225,4935,4930,4935,4930,45
|
|
20240426,131500,1291033370,4930,4925,4930,4925,210
|
|
20240426,131400,1289998570,4930,4935,4935,4930,230
|
|
20240426,131300,1288864630,4930,4930,4930,4925,509
|
|
20240426,131200,1286357760,4925,4925,4925,4925,558
|
|
20240426,131100,1283609610,4925,4925,4925,4925,44
|
|
20240426,131000,1283392910,4925,4925,4925,4925,63
|
|
20240426,130900,1283082635,4930,4925,4930,4925,516
|
|
20240426,130800,1280541185,4930,4930,4930,4930,8
|
|
20240426,130700,1280501745,4930,4925,4930,4925,400
|
|
20240426,130600,1278531645,4925,4930,4930,4925,101
|
|
20240426,130500,1278034215,4925,4925,4925,4925,265
|
|
20240426,130400,1276729090,4925,4925,4925,4925,375
|
|
20240426,130300,1274882215,4925,4925,4925,4925,100
|
|
20240426,130200,1274389715,4930,4930,4935,4930,1324
|
|
20240426,130100,1267862390,4930,4930,4930,4930,286
|
|
20240426,130000,1266452410,4930,4930,4935,4930,2335
|
|
20240426,125900,1254940655,4930,4930,4930,4930,1151
|
|
20240426,125800,1249266225,4935,4930,4935,4930,62
|
|
20240426,125700,1248960475,4930,4935,4935,4930,483
|
|
20240426,125600,1246579090,4930,4930,4930,4930,343
|
|
20240426,125500,1244888100,4935,4935,4935,4930,11
|
|
20240426,125400,1244833820,4935,4935,4935,4930,511
|
|
20240426,125300,1242313595,4935,4935,4935,4935,4
|
|
20240426,125200,1242293855,4930,4930,4930,4930,47
|
|
20240426,125100,1242062145,4930,4930,4930,4930,483
|
|
20240426,125000,1239680955,4935,4935,4935,4930,86
|
|
20240426,124900,1239256760,4935,4930,4935,4930,258
|
|
20240426,124800,1237984065,4930,4935,4935,4930,368
|
|
20240426,124700,1236169820,4930,4930,4930,4930,44
|
|
20240426,124600,1235952900,4935,4930,4935,4930,313
|
|
20240426,124500,1234409785,4930,4930,4935,4930,145
|
|
20240426,124400,1233694925,4935,4935,4935,4935,65
|
|
20240426,124300,1233374150,4930,4940,4940,4930,298
|
|
20240426,124200,1231903495,4935,4935,4935,4935,44
|
|
20240426,124100,1231686355,4935,4930,4935,4930,416
|
|
20240426,124000,1229635225,4935,4930,4935,4930,194
|
|
20240426,123900,1228678305,4935,4940,4940,4935,16
|
|
20240426,123800,1228599290,4940,4935,4940,4930,502
|
|
20240426,123700,1226122630,4935,4935,4935,4930,65
|
|
20240426,123600,1225802075,4935,4930,4935,4930,429
|
|
20240426,123500,1223687055,4930,4935,4935,4930,83
|
|
20240426,123400,1223277760,4935,4935,4940,4935,104
|
|
20240426,123300,1222764515,4935,4935,4940,4935,547
|
|
20240426,123200,1220064770,4935,4935,4935,4935,44
|
|
20240426,123100,1219847630,4935,4935,4935,4935,6
|
|
20240426,123000,1219818020,4935,4930,4935,4930,541
|
|
20240426,122900,1217150880,4935,4935,4935,4935,105
|
|
20240426,122800,1216632705,4930,4935,4935,4930,204
|
|
20240426,122700,1215626185,4935,4935,4940,4935,173
|
|
20240426,122600,1214772390,4945,4945,4945,4945,0
|
|
20240426,122500,1214772390,4945,4935,4945,4930,560
|
|
20240426,122400,1212010815,4935,4935,4935,4935,158
|
|
20240426,122300,1211231085,4935,4935,4935,4935,275
|
|
20240426,122200,1209873960,4935,4940,4940,4935,84
|
|
20240426,122100,1209459315,4940,4940,4940,4940,358
|
|
20240426,122000,1207690795,4930,4935,4935,4930,336
|
|
20240426,121900,1206034005,4935,4930,4935,4930,261
|
|
20240426,121800,1204746355,4925,4930,4930,4925,267
|
|
20240426,121700,1203430265,4925,4925,4945,4925,1383
|
|
20240426,121600,1196610980,4925,4925,4925,4920,66
|
|
20240426,121500,1196286150,4920,4920,4920,4920,276
|
|
20240426,121400,1194928230,4920,4925,4930,4920,362
|
|
20240426,121300,1193145685,4925,4920,4925,4920,46
|
|
20240426,121200,1192919355,4920,4920,4920,4920,476
|
|
20240426,121100,1190577435,4915,4915,4915,4915,2
|
|
20240426,121000,1190567605,4910,4910,4915,4910,333
|
|
20240426,120900,1188932570,4910,4910,4910,4910,164
|
|
20240426,120800,1188127330,4910,4915,4915,4910,49
|
|
20240426,120700,1187886715,4915,4915,4915,4910,286
|
|
20240426,120600,1186482385,4910,4915,4915,4910,242
|
|
20240426,120500,1185293990,4915,4910,4915,4910,145
|
|
20240426,120400,1184581535,4910,4910,4915,4910,368
|
|
20240426,120300,1182774570,4915,4915,4915,4915,105
|
|
20240426,120200,1182258495,4925,4925,4925,4910,351
|
|
20240426,120100,1180534980,4915,4915,4915,4915,83
|
|
20240426,120000,1180127035,4910,4910,4910,4910,166
|
|
20240426,115900,1179311975,4910,4910,4915,4910,408
|
|
20240426,115800,1177308195,4910,4910,4910,4910,43
|
|
20240426,115700,1177097065,4915,4925,4925,4910,328
|
|
20240426,115600,1175485385,4915,4915,4915,4915,142
|
|
20240426,115500,1174787455,4915,4910,4915,4910,13
|
|
20240426,115400,1174723565,4915,4920,4920,4910,347
|
|
20240426,115300,1173018110,4920,4925,4925,4920,591
|
|
20240426,115200,1170107585,4915,4915,4915,4915,54
|
|
20240426,115100,1169842175,4915,4915,4915,4915,392
|
|
20240426,115000,1167915495,4915,4915,4915,4915,138
|
|
20240426,114900,1167237225,4910,4915,4915,4910,308
|
|
20240426,114800,1165724770,4910,4910,4910,4910,206
|
|
20240426,114700,1164713310,4910,4910,4910,4910,0
|
|
20240426,114600,1164713310,4910,4910,4910,4910,484
|
|
20240426,114500,1162336870,4905,4915,4915,4905,610
|
|
20240426,114400,1159342070,4915,4910,4915,4910,378
|
|
20240426,114300,1157486075,4915,4910,4915,4910,67
|
|
20240426,114200,1157157090,4915,4915,4915,4915,500
|
|
20240426,114100,1154699590,4915,4920,4920,4910,3147
|
|
20240426,114000,1139239090,4920,4920,4920,4920,802
|
|
20240426,113900,1135293250,4915,4915,4920,4915,167
|
|
20240426,113800,1134472425,4910,4915,4915,4910,480
|
|
20240426,113700,1132114605,4910,4910,4910,4910,62
|
|
20240426,113600,1131810185,4910,4915,4915,4910,565
|
|
20240426,113500,1129034450,4915,4915,4915,4915,64
|
|
20240426,113400,1128719890,4915,4910,4915,4910,202
|
|
20240426,113300,1127727275,4910,4910,4915,4910,470
|
|
20240426,113200,1125419565,4910,4915,4915,4910,607
|
|
20240426,113100,1122436690,4910,4910,4910,4910,554
|
|
20240426,113000,1119716550,4910,4915,4915,4910,166
|
|
20240426,112900,1118901475,4910,4915,4915,4910,135
|
|
20240426,112800,1118238170,4915,4910,4915,4910,294
|
|
20240426,112700,1116794570,4920,4910,4920,4910,84
|
|
20240426,112600,1116381940,4910,4910,4910,4905,2435
|
|
20240426,112500,1104431745,4910,4910,4945,4910,2245
|
|
20240426,112400,1093346960,4910,4910,4910,4905,645
|
|
20240426,112300,1090180230,4905,4905,4905,4905,279
|
|
20240426,112200,1088811735,4905,4905,4905,4905,106
|
|
20240426,112100,1088291805,4905,4910,4910,4905,231
|
|
20240426,112000,1087158500,4900,4905,4905,4900,826
|
|
20240426,111900,1083108600,4905,4905,4905,4900,260
|
|
20240426,111800,1081833840,4905,4905,4905,4905,490
|
|
20240426,111700,1079430390,4905,4905,4905,4905,264
|
|
20240426,111600,1078135470,4900,4900,4905,4900,106
|
|
20240426,111500,1077616065,4900,4900,4900,4900,551
|
|
20240426,111400,1074916165,4900,4905,4905,4900,75
|
|
20240426,111300,1074548605,4905,4900,4910,4900,1079
|
|
20240426,111200,1069259445,4900,4905,4910,4900,774
|
|
20240426,111100,1065465880,4905,4905,4905,4900,506
|
|
20240426,111000,1062984265,4905,4905,4905,4905,1133
|
|
20240426,110900,1057426900,4905,4920,4925,4900,5074
|
|
20240426,110800,1032526485,4920,4910,4920,4910,378
|
|
20240426,110700,1030668610,4915,4910,4915,4905,1781
|
|
20240426,110600,1021920515,4915,4930,4930,4905,8233
|
|
20240426,110500,981467710,4925,4935,4935,4925,13087
|
|
20240426,110400,916949730,4935,4935,4935,4935,43
|
|
20240426,110300,916737525,4935,4935,4940,4935,494
|
|
20240426,110200,914299615,4935,4940,4945,4935,7917
|
|
20240426,110100,875192050,4945,4940,4945,4940,118
|
|
20240426,110000,874608850,4945,4945,4945,4945,858
|
|
20240426,105900,870366040,4945,4950,4950,4945,282
|
|
20240426,105800,868971310,4945,4950,4950,4945,767
|
|
20240426,105700,865177470,4950,4950,4950,4945,1673
|
|
20240426,105600,856904300,4945,4945,4945,4945,1
|
|
20240426,105500,856899355,4945,4945,4945,4945,275
|
|
20240426,105400,855539480,4945,4945,4945,4945,450
|
|
20240426,105300,853314230,4950,4950,4950,4950,161
|
|
20240426,105200,852517280,4955,4950,4955,4950,686
|
|
20240426,105100,849121575,4945,4950,4950,4945,656
|
|
20240426,105000,845876725,4945,4945,4950,4945,2599
|
|
20240426,104900,833023590,4945,4940,4945,4940,509
|
|
20240426,104800,830506805,4935,4935,4940,4935,681
|
|
20240426,104700,827143570,4935,4940,4940,4935,1439
|
|
20240426,104600,820039290,4945,4950,4950,4945,4275
|
|
20240426,104500,798878055,4950,4950,4960,4950,816
|
|
20240426,104400,794838845,4950,4935,4950,4935,968
|
|
20240426,104300,790058615,4935,4915,4935,4915,2055
|
|
20240426,104200,779935165,4915,4920,4920,4915,2954
|
|
20240426,104100,765410725,4920,4920,4920,4920,417
|
|
20240426,104000,763359085,4915,4910,4915,4910,1044
|
|
20240426,103900,758230430,4910,4915,4915,4910,1348
|
|
20240426,103800,751607105,4925,4920,4925,4910,2485
|
|
20240426,103700,739379140,4915,4915,4915,4910,1845
|
|
20240426,103600,730313130,4920,4915,4920,4910,706
|
|
20240426,103500,726843630,4915,4915,4915,4910,618
|
|
20240426,103400,723809240,4905,4910,4910,4905,1044
|
|
20240426,103300,718685560,4910,4905,4920,4905,419
|
|
20240426,103200,716629405,4900,4900,4905,4895,435
|
|
20240426,103100,714498120,4900,4895,4900,4895,629
|
|
20240426,103000,711418965,4895,4895,4900,4890,578
|
|
20240426,102900,708590995,4895,4890,4905,4890,1361
|
|
20240426,102800,701920410,4890,4900,4905,4890,2721
|
|
20240426,102700,688596170,4900,4900,4900,4885,5374
|
|
20240426,102600,662296820,4900,4920,4920,4895,1570
|
|
20240426,102500,654606700,4890,4930,4930,4890,8985
|
|
20240426,102400,610448470,4925,4950,4950,4925,5194
|
|
20240426,102300,584793580,4970,4970,4975,4950,4686
|
|
20240426,102200,561544670,4975,4965,4975,4965,766
|
|
20240426,102100,557740880,4965,4965,4970,4965,1999
|
|
20240426,102000,547815840,4965,4990,4990,4960,9242
|
|
20240426,101900,501840935,5000,4990,5000,4980,3442
|
|
20240426,101800,484661285,4990,4990,4995,4980,1508
|
|
20240426,101700,477140910,4990,4990,4990,4990,101
|
|
20240426,101600,476636920,4985,4985,4985,4975,595
|
|
20240426,101500,473671570,4985,4970,4985,4970,708
|
|
20240426,101400,470149385,4945,4950,4970,4945,1425
|
|
20240426,101300,463096470,4975,4980,4980,4950,6737
|
|
20240426,101200,429634245,4980,4970,5050,4970,1162
|
|
20240426,101100,423816965,4950,5030,5030,4950,29485
|
|
20240426,101000,276353510,5030,5040,5060,5030,1379
|
|
20240426,100900,269390340,5050,5050,5050,5040,224
|
|
20240426,100800,268261240,5030,5040,5060,5030,2826
|
|
20240426,100700,254018510,5050,5050,5050,5050,220
|
|
20240426,100600,252907510,5030,5060,5060,5030,4533
|
|
20240426,100500,230030330,5050,5080,5080,5050,6876
|
|
20240426,100400,195176930,5100,5100,5100,5100,1
|
|
20240426,100300,195171830,5080,5100,5100,5080,1742
|
|
20240426,100200,186305950,5100,5100,5100,5100,17
|
|
20240426,100100,186219250,5090,5110,5110,5090,600
|
|
20240426,100000,183164850,5090,5110,5110,5090,5825
|
|
20240426,095900,153434330,5120,5120,5120,5120,22
|
|
20240426,095800,153321690,5120,5110,5120,5110,138
|
|
20240426,095700,152616200,5110,5120,5120,5110,398
|
|
20240426,095600,150582260,5120,5110,5120,5110,45
|
|
20240426,095500,150352300,5120,5120,5120,5110,521
|
|
20240426,095400,147689350,5120,5120,5120,5120,963
|
|
20240426,095300,142758790,5120,5120,5120,5120,101
|
|
20240426,095200,142241670,5120,5130,5130,5120,529
|
|
20240426,095100,139533080,5130,5120,5130,5120,160
|
|
20240426,095000,138713720,5120,5110,5120,5110,749
|
|
20240426,094900,134882970,5110,5120,5120,5110,64
|
|
20240426,094800,134555730,5120,5110,5120,5110,144
|
|
20240426,094700,133819880,5110,5130,5130,5110,3419
|
|
20240426,094600,116285320,5130,5130,5140,5130,108
|
|
20240426,094500,115731120,5130,5130,5130,5130,100
|
|
20240426,094400,115218120,5130,5130,5130,5130,380
|
|
20240426,094300,113268720,5140,5140,5140,5130,4334
|
|
20240426,094200,91002130,5140,5140,5150,5140,1076
|
|
20240426,094100,85469440,5150,5140,5150,5140,45
|
|
20240426,094000,85238130,5150,5140,5150,5140,35
|
|
20240426,093900,85058060,5150,5140,5150,5140,498
|
|
20240426,093800,82498130,5140,5140,5140,5140,20
|
|
20240426,093700,82395330,5130,5130,5130,5130,0
|
|
20240426,093600,82395330,5130,5130,5130,5130,18
|
|
20240426,093500,82302990,5140,5140,5140,5140,87
|
|
20240426,093400,81855810,5140,5140,5140,5140,18
|
|
20240426,093300,81763290,5150,5150,5150,5150,3
|
|
20240426,093200,81747840,5140,5150,5150,5140,19
|
|
20240426,093100,81650170,5140,5140,5140,5140,18
|
|
20240426,093000,81557650,5140,5140,5140,5140,22
|
|
20240426,092900,81444570,5140,5140,5140,5140,14
|
|
20240426,092800,81372610,5140,5140,5140,5140,44
|
|
20240426,092700,81146450,5140,5130,5140,5130,169
|
|
20240426,092600,80277970,5140,5140,5140,5140,1
|
|
20240426,092500,80272830,5130,5130,5130,5130,18
|
|
20240426,092400,80180490,5130,5140,5140,5130,217
|
|
20240426,092300,79065330,5150,5150,5150,5150,0
|
|
20240426,092200,79065330,5150,5140,5150,5130,1011
|
|
20240426,092100,73869100,5160,5130,5160,5130,21
|
|
20240426,092000,73761280,5160,5160,5160,5160,1
|
|
20240426,091900,73756120,5130,5130,5130,5130,18
|
|
20240426,091800,73663780,5160,5130,5160,5130,19
|
|
20240426,091700,73566280,5160,5160,5160,5160,0
|
|
20240426,091600,73566280,5160,5140,5160,5130,224
|
|
20240426,091500,72415080,5140,5130,5140,5130,335
|
|
20240426,091400,70696300,5130,5130,5130,5120,76
|
|
20240426,091300,70306630,5140,5110,5140,5110,104
|
|
20240426,091200,69774620,5110,5130,5130,5110,5236
|
|
20240426,091100,42957180,5140,5140,5150,5140,47
|
|
20240426,091000,42715400,5140,5140,5140,5140,18
|
|
20240426,090900,42622880,5170,5170,5170,5170,0
|
|
20240426,090800,42622880,5170,5140,5170,5140,22
|
|
20240426,090700,42509770,5180,5130,5180,5130,611
|
|
20240426,090600,39365190,5120,5110,5140,5110,1061
|
|
20240426,090500,33923040,5120,5130,5130,5120,179
|
|
20240426,090400,33005490,5130,5150,5150,5120,119
|
|
20240426,090300,32395680,5150,5120,5150,5120,30
|
|
20240426,090200,32241960,5150,5170,5170,5100,5999
|
|
20240426,090100,1433270,5190,5190,5200,5170,103
|
|
20240426,090000,899700,5200,5200,5210,5200,173
|