681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,201800,434140850,3050,3050,3050,3050,5518
|
|
20240426,201700,434140850,3050,3050,3050,3050,0
|
|
20240426,201600,434140850,3050,3050,3050,3050,0
|
|
20240426,201500,434140850,3050,3050,3050,3050,0
|
|
20240426,201400,434140850,3050,3050,3050,3050,0
|
|
20240426,201300,434140850,3050,3050,3050,3050,0
|
|
20240426,201200,434140850,3050,3050,3050,3050,0
|
|
20240426,201100,434140850,3050,3050,3050,3050,0
|
|
20240426,201000,434140850,3050,3050,3050,3050,0
|
|
20240426,200900,434140850,3050,3050,3050,3050,0
|
|
20240426,200800,434140850,3050,3050,3050,3050,0
|
|
20240426,200700,434140850,3050,3050,3050,3050,0
|
|
20240426,200600,434140850,3050,3050,3050,3050,0
|
|
20240426,200500,434140850,3050,3050,3050,3050,0
|
|
20240426,200400,434140850,3050,3050,3050,3050,0
|
|
20240426,200300,434140850,3050,3050,3050,3050,0
|
|
20240426,200200,434140850,3050,3050,3050,3050,0
|
|
20240426,200100,434140850,3050,3050,3050,3050,0
|
|
20240426,200000,434140850,3050,3050,3050,3050,0
|
|
20240426,195900,434140850,3050,3050,3050,3050,0
|
|
20240426,195800,434140850,3050,3050,3050,3050,0
|
|
20240426,195700,434140850,3050,3050,3050,3050,0
|
|
20240426,195600,434140850,3050,3050,3050,3050,0
|
|
20240426,195500,434140850,3050,3050,3050,3050,0
|
|
20240426,195400,434140850,3050,3050,3050,3050,0
|
|
20240426,195300,434140850,3050,3050,3050,3050,0
|
|
20240426,195200,434140850,3050,3050,3050,3050,0
|
|
20240426,195100,434140850,3050,3050,3050,3050,0
|
|
20240426,195000,434140850,3050,3050,3050,3050,0
|
|
20240426,194900,434140850,3050,3050,3050,3050,0
|
|
20240426,194800,434140850,3050,3050,3050,3050,5518
|
|
20240426,194700,434140850,3050,3050,3050,3050,0
|
|
20240426,194600,434140850,3050,3050,3050,3050,0
|
|
20240426,194500,434140850,3050,3050,3050,3050,0
|
|
20240426,194400,434140850,3050,3050,3050,3050,0
|
|
20240426,194300,434140850,3050,3050,3050,3050,0
|
|
20240426,194200,434140850,3050,3050,3050,3050,0
|
|
20240426,194100,434140850,3050,3050,3050,3050,0
|
|
20240426,194000,434140850,3050,3050,3050,3050,0
|
|
20240426,193900,434140850,3050,3050,3050,3050,0
|
|
20240426,193800,434140850,3050,3050,3050,3050,0
|
|
20240426,193700,434140850,3050,3050,3050,3050,0
|
|
20240426,193600,434140850,3050,3050,3050,3050,0
|
|
20240426,193500,434140850,3050,3050,3050,3050,0
|
|
20240426,193400,434140850,3050,3050,3050,3050,0
|
|
20240426,193300,434140850,3050,3050,3050,3050,0
|
|
20240426,193200,434140850,3050,3050,3050,3050,0
|
|
20240426,193100,434140850,3050,3050,3050,3050,0
|
|
20240426,193000,434140850,3050,3050,3050,3050,0
|
|
20240426,192900,434140850,3050,3050,3050,3050,0
|
|
20240426,192800,434140850,3050,3050,3050,3050,0
|
|
20240426,192700,434140850,3050,3050,3050,3050,0
|
|
20240426,192600,434140850,3050,3050,3050,3050,0
|
|
20240426,192500,434140850,3050,3050,3050,3050,0
|
|
20240426,192400,434140850,3050,3050,3050,3050,0
|
|
20240426,192300,434140850,3050,3050,3050,3050,0
|
|
20240426,192200,434140850,3050,3050,3050,3050,0
|
|
20240426,192100,434140850,3050,3050,3050,3050,0
|
|
20240426,192000,434140850,3050,3050,3050,3050,0
|
|
20240426,191900,434140850,3050,3050,3050,3050,0
|
|
20240426,191800,434140850,3050,3050,3050,3050,5518
|
|
20240426,191700,434140850,3050,3050,3050,3050,0
|
|
20240426,191600,434140850,3050,3050,3050,3050,0
|
|
20240426,191500,434140850,3050,3050,3050,3050,0
|
|
20240426,191400,434140850,3050,3050,3050,3050,0
|
|
20240426,191300,434140850,3050,3050,3050,3050,0
|
|
20240426,191200,434140850,3050,3050,3050,3050,0
|
|
20240426,191100,434140850,3050,3050,3050,3050,0
|
|
20240426,191000,434140850,3050,3050,3050,3050,0
|
|
20240426,190900,434140850,3050,3050,3050,3050,0
|
|
20240426,190800,434140850,3050,3050,3050,3050,0
|
|
20240426,190700,434140850,3050,3050,3050,3050,0
|
|
20240426,190600,434140850,3050,3050,3050,3050,0
|
|
20240426,190500,434140850,3050,3050,3050,3050,0
|
|
20240426,190400,434140850,3050,3050,3050,3050,0
|
|
20240426,190300,434140850,3050,3050,3050,3050,0
|
|
20240426,190200,434140850,3050,3050,3050,3050,0
|
|
20240426,190100,434140850,3050,3050,3050,3050,0
|
|
20240426,190000,434140850,3050,3050,3050,3050,0
|
|
20240426,185900,434140850,3050,3050,3050,3050,0
|
|
20240426,185800,434140850,3050,3050,3050,3050,0
|
|
20240426,185700,434140850,3050,3050,3050,3050,0
|
|
20240426,185600,434140850,3050,3050,3050,3050,0
|
|
20240426,185500,434140850,3050,3050,3050,3050,0
|
|
20240426,185400,434140850,3050,3050,3050,3050,0
|
|
20240426,185300,434140850,3050,3050,3050,3050,0
|
|
20240426,185200,434140850,3050,3050,3050,3050,0
|
|
20240426,185100,434140850,3050,3050,3050,3050,0
|
|
20240426,185000,434140850,3050,3050,3050,3050,0
|
|
20240426,184900,434140850,3050,3050,3050,3050,0
|
|
20240426,184800,434140850,3050,3050,3050,3050,5518
|
|
20240426,184700,434140850,3050,3050,3050,3050,0
|
|
20240426,184600,434140850,3050,3050,3050,3050,0
|
|
20240426,184500,434140850,3050,3050,3050,3050,0
|
|
20240426,184400,434140850,3050,3050,3050,3050,0
|
|
20240426,184300,434140850,3050,3050,3050,3050,0
|
|
20240426,184200,434140850,3050,3050,3050,3050,0
|
|
20240426,184100,434140850,3050,3050,3050,3050,0
|
|
20240426,184000,434140850,3050,3050,3050,3050,0
|
|
20240426,183900,434140850,3050,3050,3050,3050,0
|
|
20240426,183800,434140850,3050,3050,3050,3050,0
|
|
20240426,183700,434140850,3050,3050,3050,3050,0
|
|
20240426,183600,434140850,3050,3050,3050,3050,0
|
|
20240426,183500,434140850,3050,3050,3050,3050,0
|
|
20240426,183400,434140850,3050,3050,3050,3050,0
|
|
20240426,183300,434140850,3050,3050,3050,3050,0
|
|
20240426,183200,434140850,3050,3050,3050,3050,0
|
|
20240426,183100,434140850,3050,3050,3050,3050,0
|
|
20240426,183000,434140850,3050,3050,3050,3050,0
|
|
20240426,182900,434140850,3050,3050,3050,3050,0
|
|
20240426,182800,434140850,3050,3050,3050,3050,0
|
|
20240426,182700,434140850,3050,3050,3050,3050,0
|
|
20240426,182600,434140850,3050,3050,3050,3050,0
|
|
20240426,182500,434140850,3050,3050,3050,3050,0
|
|
20240426,182400,434140850,3050,3050,3050,3050,0
|
|
20240426,182300,434140850,3050,3050,3050,3050,0
|
|
20240426,182200,434140850,3050,3050,3050,3050,0
|
|
20240426,182100,434140850,3050,3050,3050,3050,0
|
|
20240426,182000,434140850,3050,3050,3050,3050,0
|
|
20240426,181900,434140850,3050,3050,3050,3050,0
|
|
20240426,181800,434140850,3050,3050,3050,3050,5518
|
|
20240426,181700,434140850,3050,3050,3050,3050,0
|
|
20240426,181600,434140850,3050,3050,3050,3050,0
|
|
20240426,181500,434140850,3050,3050,3050,3050,0
|
|
20240426,181400,434140850,3050,3050,3050,3050,0
|
|
20240426,181300,434140850,3050,3050,3050,3050,0
|
|
20240426,181200,434140850,3050,3050,3050,3050,0
|
|
20240426,181100,434140850,3050,3050,3050,3050,0
|
|
20240426,181000,434140850,3050,3050,3050,3050,0
|
|
20240426,180900,434140850,3050,3050,3050,3050,0
|
|
20240426,180800,434140850,3050,3050,3050,3050,0
|
|
20240426,180700,434140850,3050,3050,3050,3050,0
|
|
20240426,180600,434140850,3050,3050,3050,3050,0
|
|
20240426,180500,434140850,3050,3050,3050,3050,0
|
|
20240426,180400,434140850,3050,3050,3050,3050,0
|
|
20240426,180300,434140850,3050,3050,3050,3050,0
|
|
20240426,180200,434140850,3050,3050,3050,3050,0
|
|
20240426,180100,434140850,3050,3050,3050,3050,0
|
|
20240426,180000,434140850,3050,3050,3050,3050,0
|
|
20240426,175900,434140850,3050,3050,3050,3050,0
|
|
20240426,175800,434140850,3050,3050,3050,3050,0
|
|
20240426,175700,434140850,3050,3050,3050,3050,0
|
|
20240426,175600,434140850,3050,3050,3050,3050,0
|
|
20240426,175500,434140850,3050,3050,3050,3050,0
|
|
20240426,175400,434140850,3050,3050,3050,3050,0
|
|
20240426,175300,434140850,3050,3050,3050,3050,0
|
|
20240426,175200,434140850,3050,3050,3050,3050,0
|
|
20240426,175100,434140850,3050,3050,3050,3050,0
|
|
20240426,175000,434140850,3050,3050,3050,3050,0
|
|
20240426,174900,434140850,3050,3050,3050,3050,0
|
|
20240426,174800,434140850,3050,3050,3050,3050,5518
|
|
20240426,174700,434140850,3050,3050,3050,3050,0
|
|
20240426,174600,434140850,3050,3050,3050,3050,0
|
|
20240426,174500,434140850,3050,3050,3050,3050,0
|
|
20240426,174400,434140850,3050,3050,3050,3050,0
|
|
20240426,174300,434140850,3050,3050,3050,3050,0
|
|
20240426,174200,434140850,3050,3050,3050,3050,0
|
|
20240426,174100,434140850,3050,3050,3050,3050,0
|
|
20240426,174000,434140850,3050,3050,3050,3050,0
|
|
20240426,173900,434140850,3050,3050,3050,3050,0
|
|
20240426,173800,434140850,3050,3050,3050,3050,0
|
|
20240426,173700,434140850,3050,3050,3050,3050,0
|
|
20240426,173600,434140850,3050,3050,3050,3050,0
|
|
20240426,173500,434140850,3050,3050,3050,3050,0
|
|
20240426,173400,434140850,3050,3050,3050,3050,0
|
|
20240426,173300,434140850,3050,3050,3050,3050,0
|
|
20240426,173200,434140850,3050,3050,3050,3050,0
|
|
20240426,173100,434140850,3050,3050,3050,3050,0
|
|
20240426,173000,434140850,3050,3050,3050,3050,0
|
|
20240426,172900,434140850,3050,3050,3050,3050,0
|
|
20240426,172800,434140850,3050,3050,3050,3050,0
|
|
20240426,172700,434140850,3050,3050,3050,3050,0
|
|
20240426,172600,434140850,3050,3050,3050,3050,0
|
|
20240426,172500,434140850,3050,3050,3050,3050,0
|
|
20240426,172400,434140850,3050,3050,3050,3050,0
|
|
20240426,172300,434140850,3050,3050,3050,3050,0
|
|
20240426,172200,434140850,3050,3050,3050,3050,0
|
|
20240426,172100,434140850,3050,3050,3050,3050,0
|
|
20240426,172000,434140850,3050,3050,3050,3050,0
|
|
20240426,171900,434140850,3050,3050,3050,3050,0
|
|
20240426,171800,434140850,3050,3050,3050,3050,5518
|
|
20240426,171700,434140850,3050,3050,3050,3050,0
|
|
20240426,171600,434140850,3050,3050,3050,3050,0
|
|
20240426,171500,434140850,3050,3050,3050,3050,0
|
|
20240426,171400,434140850,3050,3050,3050,3050,0
|
|
20240426,171300,434140850,3050,3050,3050,3050,0
|
|
20240426,171200,434140850,3050,3050,3050,3050,0
|
|
20240426,171100,434140850,3050,3050,3050,3050,0
|
|
20240426,171000,434140850,3050,3050,3050,3050,0
|
|
20240426,170900,434140850,3050,3050,3050,3050,0
|
|
20240426,170800,434140850,3050,3050,3050,3050,0
|
|
20240426,170700,434140850,3050,3050,3050,3050,0
|
|
20240426,170600,434140850,3050,3050,3050,3050,0
|
|
20240426,170500,434140850,3050,3050,3050,3050,0
|
|
20240426,170400,434140850,3050,3050,3050,3050,0
|
|
20240426,170300,434140850,3050,3050,3050,3050,0
|
|
20240426,170200,434140850,3050,3050,3050,3050,0
|
|
20240426,170100,434140850,3050,3050,3050,3050,0
|
|
20240426,170000,434140850,3050,3050,3050,3050,0
|
|
20240426,165900,434140850,3050,3050,3050,3050,0
|
|
20240426,165800,434140850,3050,3050,3050,3050,0
|
|
20240426,165700,434140850,3050,3050,3050,3050,0
|
|
20240426,165600,434140850,3050,3050,3050,3050,0
|
|
20240426,165500,434140850,3050,3050,3050,3050,0
|
|
20240426,165400,434140850,3050,3050,3050,3050,0
|
|
20240426,165300,434140850,3050,3050,3050,3050,0
|
|
20240426,165200,434140850,3050,3050,3050,3050,0
|
|
20240426,165100,434140850,3050,3050,3050,3050,0
|
|
20240426,165000,434140850,3050,3050,3050,3050,0
|
|
20240426,164900,434140850,3050,3050,3050,3050,0
|
|
20240426,164800,434140850,3050,3050,3050,3050,5518
|
|
20240426,164700,434140850,3050,3050,3050,3050,0
|
|
20240426,164600,434140850,3050,3050,3050,3050,0
|
|
20240426,164500,434140850,3050,3050,3050,3050,0
|
|
20240426,164400,434140850,3050,3050,3050,3050,0
|
|
20240426,164300,434140850,3050,3050,3050,3050,0
|
|
20240426,164200,434140850,3050,3050,3050,3050,0
|
|
20240426,164100,434140850,3050,3050,3050,3050,0
|
|
20240426,164000,434140850,3050,3050,3050,3050,0
|
|
20240426,163900,434140850,3050,3050,3050,3050,0
|
|
20240426,163800,434140850,3050,3050,3050,3050,0
|
|
20240426,163700,434140850,3050,3050,3050,3050,0
|
|
20240426,163600,434140850,3050,3050,3050,3050,0
|
|
20240426,163500,434140850,3050,3050,3050,3050,0
|
|
20240426,163400,434140850,3050,3050,3050,3050,0
|
|
20240426,163300,434140850,3050,3050,3050,3050,0
|
|
20240426,163200,434140850,3050,3050,3050,3050,0
|
|
20240426,163100,434140850,3050,3050,3050,3050,0
|
|
20240426,163000,434140850,3050,3050,3050,3050,0
|
|
20240426,162900,434140850,3050,3050,3050,3050,0
|
|
20240426,162800,434140850,3050,3050,3050,3050,0
|
|
20240426,162700,434140850,3050,3050,3050,3050,0
|
|
20240426,162600,434140850,3050,3050,3050,3050,0
|
|
20240426,162500,434140850,3050,3050,3050,3050,0
|
|
20240426,162400,434140850,3050,3050,3050,3050,0
|
|
20240426,162300,434140850,3050,3050,3050,3050,0
|
|
20240426,162200,434140850,3050,3050,3050,3050,0
|
|
20240426,162100,434140850,3050,3050,3050,3050,0
|
|
20240426,162000,434140850,3050,3050,3050,3050,0
|
|
20240426,161900,434140850,3050,3050,3050,3050,0
|
|
20240426,161800,434140850,3050,3050,3050,3050,5518
|
|
20240426,161700,434140850,3050,3050,3050,3050,0
|
|
20240426,161600,434140850,3050,3050,3050,3050,0
|
|
20240426,161500,434140850,3050,3050,3050,3050,0
|
|
20240426,161400,434140850,3050,3050,3050,3050,0
|
|
20240426,161300,434140850,3050,3050,3050,3050,0
|
|
20240426,161200,434140850,3050,3050,3050,3050,0
|
|
20240426,161100,434140850,3050,3050,3050,3050,0
|
|
20240426,161000,434140850,3050,3050,3050,3050,0
|
|
20240426,160900,434140850,3050,3050,3050,3050,0
|
|
20240426,160800,434140850,3050,3050,3050,3050,0
|
|
20240426,160700,434140850,3050,3050,3050,3050,0
|
|
20240426,160600,434140850,3050,3050,3050,3050,0
|
|
20240426,160500,434140850,3050,3050,3050,3050,0
|
|
20240426,160400,434140850,3050,3050,3050,3050,0
|
|
20240426,160300,434140850,3050,3050,3050,3050,0
|
|
20240426,160200,434140850,3050,3050,3050,3050,0
|
|
20240426,160100,434140850,3050,3050,3050,3050,0
|
|
20240426,160000,434140850,3050,3050,3050,3050,0
|
|
20240426,155900,434140850,3050,3050,3050,3050,0
|
|
20240426,155800,434140850,3050,3050,3050,3050,0
|
|
20240426,155700,434140850,3050,3050,3050,3050,0
|
|
20240426,155600,434140850,3050,3050,3050,3050,0
|
|
20240426,155500,434140850,3050,3050,3050,3050,0
|
|
20240426,155400,434140850,3050,3050,3050,3050,0
|
|
20240426,155300,434140850,3050,3050,3050,3050,0
|
|
20240426,155200,434140850,3050,3050,3050,3050,0
|
|
20240426,155100,434140850,3050,3050,3050,3050,0
|
|
20240426,155000,434140850,3050,3050,3050,3050,0
|
|
20240426,154900,434140850,3050,3050,3050,3050,0
|
|
20240426,154800,434140850,3050,3050,3050,3050,5518
|
|
20240426,154700,434140850,3050,3050,3050,3050,0
|
|
20240426,154600,434140850,3050,3050,3050,3050,0
|
|
20240426,154500,434140850,3050,3050,3050,3050,0
|
|
20240426,154400,434140850,3050,3050,3050,3050,0
|
|
20240426,154300,434140850,3050,3050,3050,3050,0
|
|
20240426,154200,434140850,3050,3050,3050,3050,0
|
|
20240426,154100,434140850,3050,3050,3050,3050,0
|
|
20240426,154000,434140850,3050,3050,3050,3050,0
|
|
20240426,153900,434140850,3050,3050,3050,3050,0
|
|
20240426,153800,434140850,3050,3050,3050,3050,0
|
|
20240426,153700,434140850,3050,3050,3050,3050,0
|
|
20240426,153600,434140850,3050,3050,3050,3050,0
|
|
20240426,153500,434140850,3050,3050,3050,3050,0
|
|
20240426,153400,434140850,3050,3050,3050,3050,0
|
|
20240426,153300,434140850,3050,3050,3050,3050,0
|
|
20240426,153200,434140850,3050,3050,3050,3050,0
|
|
20240426,153100,434140850,3050,3050,3050,3050,0
|
|
20240426,153000,434140850,3050,3050,3050,3050,5518
|
|
20240426,152900,417310950,3040,3040,3040,3040,0
|
|
20240426,152800,417310950,3040,3040,3040,3040,0
|
|
20240426,152700,417310950,3040,3040,3040,3040,0
|
|
20240426,152600,417310950,3040,3040,3040,3040,0
|
|
20240426,152500,417310950,3040,3040,3040,3040,0
|
|
20240426,152400,417310950,3040,3040,3040,3040,0
|
|
20240426,152300,417310950,3040,3040,3040,3040,0
|
|
20240426,152200,417310950,3040,3040,3040,3040,0
|
|
20240426,152100,417310950,3040,3040,3040,3040,0
|
|
20240426,152000,417310950,3040,3040,3040,3040,0
|
|
20240426,151900,417310950,3040,3045,3045,3040,578
|
|
20240426,151800,415551955,3045,3045,3045,3040,52
|
|
20240426,151700,415393815,3040,3040,3040,3040,485
|
|
20240426,151600,413919415,3035,3040,3045,3035,152
|
|
20240426,151500,413457725,3040,3040,3040,3040,1358
|
|
20240426,151400,409329405,3040,3040,3045,3035,2339
|
|
20240426,151300,402218790,3040,3040,3045,3040,106
|
|
20240426,151200,401896535,3040,3040,3045,3040,81
|
|
20240426,151100,401650285,3045,3045,3045,3040,345
|
|
20240426,151000,400600425,3040,3040,3045,3040,353
|
|
20240426,150900,399527275,3045,3045,3045,3045,5
|
|
20240426,150800,399512050,3045,3045,3045,3045,125
|
|
20240426,150700,399131425,3045,3040,3045,3040,101
|
|
20240426,150600,398824235,3045,3040,3045,3040,100
|
|
20240426,150500,398519935,3040,3040,3045,3040,73
|
|
20240426,150400,398298010,3040,3040,3040,3040,68
|
|
20240426,150300,398091290,3045,3040,3045,3040,114
|
|
20240426,150200,397744465,3040,3040,3040,3040,21
|
|
20240426,150100,397680625,3045,3045,3045,3045,8
|
|
20240426,150000,397656265,3045,3045,3045,3040,181
|
|
20240426,145900,397105445,3040,3040,3040,3040,95
|
|
20240426,145800,396816645,3045,3040,3045,3040,120
|
|
20240426,145700,396451390,3040,3045,3045,3040,76
|
|
20240426,145600,396220330,3040,3045,3045,3040,68
|
|
20240426,145500,396013530,3045,3045,3045,3045,53
|
|
20240426,145400,395852145,3045,3045,3045,3045,1149
|
|
20240426,145300,392353440,3045,3045,3045,3045,0
|
|
20240426,145200,392353440,3045,3045,3045,3045,54
|
|
20240426,145100,392189010,3045,3045,3045,3045,0
|
|
20240426,145000,392189010,3045,3045,3045,3045,67
|
|
20240426,144900,391984995,3045,3045,3045,3045,10
|
|
20240426,144800,391954545,3045,3045,3045,3045,210
|
|
20240426,144700,391315095,3045,3040,3045,3040,1635
|
|
20240426,144600,386344690,3035,3035,3035,3035,88
|
|
20240426,144500,386077610,3035,3035,3035,3035,72
|
|
20240426,144400,385859090,3040,3035,3040,3035,277
|
|
20240426,144300,385017105,3035,3035,3035,3035,56
|
|
20240426,144200,384847145,3035,3035,3040,3035,145
|
|
20240426,144100,384406800,3035,3035,3035,3035,563
|
|
20240426,144000,382698095,3035,3035,3040,3035,75
|
|
20240426,143900,382470455,3035,3035,3040,3035,266
|
|
20240426,143800,381662865,3035,3035,3040,3035,75
|
|
20240426,143700,381435140,3040,3035,3040,3035,175
|
|
20240426,143600,380903465,3035,3035,3040,3035,328
|
|
20240426,143500,379907715,3035,3035,3035,3035,66
|
|
20240426,143400,379707405,3035,3040,3040,3035,115
|
|
20240426,143300,379358110,3040,3040,3040,3040,1
|
|
20240426,143200,379355070,3040,3040,3040,3040,100
|
|
20240426,143100,379051070,3040,3040,3040,3040,63
|
|
20240426,143000,378859550,3035,3035,3035,3035,1000
|
|
20240426,142900,375824550,3040,3040,3040,3040,30
|
|
20240426,142800,375733350,3040,3040,3040,3040,294
|
|
20240426,142700,374839590,3040,3035,3040,3035,320
|
|
20240426,142600,373866890,3035,3040,3040,3035,119
|
|
20240426,142500,373505455,3035,3035,3035,3035,73
|
|
20240426,142400,373283900,3035,3035,3035,3035,75
|
|
20240426,142300,373056275,3035,3035,3040,3035,122
|
|
20240426,142200,372685740,3035,3035,3035,3035,57
|
|
20240426,142100,372512745,3035,3040,3040,3035,100
|
|
20240426,142000,372209090,3035,3035,3040,3035,357
|
|
20240426,141900,371124220,3035,3035,3035,3035,60
|
|
20240426,141800,370942120,3035,3040,3040,3035,112
|
|
20240426,141700,370601930,3035,3035,3035,3035,66
|
|
20240426,141600,370401620,3035,3040,3040,3035,129
|
|
20240426,141500,370009855,3040,3040,3040,3035,213
|
|
20240426,141400,369362625,3035,3040,3040,3035,76
|
|
20240426,141300,369131950,3035,3035,3035,3035,70
|
|
20240426,141200,368919500,3035,3035,3040,3035,136
|
|
20240426,141100,368506465,3040,3035,3040,3035,60
|
|
20240426,141000,368324340,3040,3035,3040,3035,48
|
|
20240426,140900,368178655,3040,3035,3040,3035,128
|
|
20240426,140800,367789905,3040,3040,3040,3035,194
|
|
20240426,140700,367200390,3035,3035,3040,3035,132
|
|
20240426,140600,366799490,3040,3035,3040,3035,75
|
|
20240426,140500,366571830,3035,3035,3040,3035,81
|
|
20240426,140400,366325965,3040,3035,3040,3035,92
|
|
20240426,140300,366046475,3035,3035,3035,3035,78
|
|
20240426,140200,365809745,3035,3035,3040,3035,127
|
|
20240426,140100,365424055,3040,3035,3040,3035,128
|
|
20240426,140000,365035305,3040,3030,3040,3030,61
|
|
20240426,135900,364850190,3030,3030,3040,3030,128
|
|
20240426,135800,364461815,3035,3035,3035,3030,1051
|
|
20240426,135700,361272140,3035,3040,3040,3035,266
|
|
20240426,135600,360463825,3035,3035,3040,3035,119
|
|
20240426,135500,360102390,3035,3035,3035,3035,60
|
|
20240426,135400,359920290,3035,3035,3035,3035,62
|
|
20240426,135300,359732120,3035,3035,3040,3035,140
|
|
20240426,135200,359306950,3035,3035,3035,3035,86
|
|
20240426,135100,359045940,3040,3040,3040,3035,86
|
|
20240426,135000,358784610,3040,3040,3040,3040,70
|
|
20240426,134900,358571810,3040,3040,3040,3040,0
|
|
20240426,134800,358571810,3040,3040,3040,3040,54
|
|
20240426,134700,358407650,3035,3035,3035,3035,732
|
|
20240426,134600,356186030,3040,3040,3040,3040,0
|
|
20240426,134500,356186030,3040,3040,3040,3040,54
|
|
20240426,134400,356021870,3040,3040,3040,3040,34
|
|
20240426,134300,355918510,3040,3040,3040,3040,133
|
|
20240426,134200,355514190,3040,3040,3040,3040,87
|
|
20240426,134100,355249710,3040,3040,3040,3040,7
|
|
20240426,134000,355228430,3040,3040,3040,3040,187
|
|
20240426,133900,354659950,3040,3040,3040,3040,10
|
|
20240426,133800,354629550,3040,3040,3040,3040,0
|
|
20240426,133700,354629550,3040,3035,3040,3035,1511
|
|
20240426,133600,350042235,3035,3030,3035,3030,1759
|
|
20240426,133500,344710765,3030,3030,3030,3030,160
|
|
20240426,133400,344225965,3030,3030,3030,3030,3445
|
|
20240426,133300,333787615,3030,3030,3030,3030,75
|
|
20240426,133200,333560365,3030,3035,3035,3030,1082
|
|
20240426,133100,330276630,3035,3035,3035,3035,74
|
|
20240426,133000,330052040,3035,3035,3035,3035,54
|
|
20240426,132900,329888150,3040,3040,3040,3035,113
|
|
20240426,132800,329544915,3035,3035,3040,3035,83
|
|
20240426,132700,329292960,3035,3040,3040,3035,108
|
|
20240426,132600,328964860,3035,3035,3035,3035,69
|
|
20240426,132500,328755445,3040,3040,3040,3040,44
|
|
20240426,132400,328621685,3040,3040,3040,3040,157
|
|
20240426,132300,328144405,3040,3040,3040,3040,3
|
|
20240426,132200,328135285,3040,3040,3040,3040,309
|
|
20240426,132100,327195925,3040,3040,3040,3040,91
|
|
20240426,132000,326919285,3040,3040,3040,3040,0
|
|
20240426,131900,326919285,3040,3040,3040,3040,60
|
|
20240426,131800,326736885,3040,3035,3040,3035,54
|
|
20240426,131700,326572975,3040,3040,3040,3040,0
|
|
20240426,131600,326572975,3040,3040,3040,3040,54
|
|
20240426,131500,326408815,3035,3035,3035,3035,0
|
|
20240426,131400,326408815,3035,3040,3040,3035,31
|
|
20240426,131300,326314725,3040,3040,3040,3040,207
|
|
20240426,131200,325685445,3040,3040,3040,3040,0
|
|
20240426,131100,325685445,3040,3040,3040,3040,1
|
|
20240426,131000,325682405,3035,3040,3040,3035,24
|
|
20240426,130900,325609555,3035,3035,3035,3035,1187
|
|
20240426,130800,322007010,3035,3035,3035,3030,363
|
|
20240426,130700,320906840,3035,3035,3035,3035,2
|
|
20240426,130600,320900770,3030,3030,3030,3030,1
|
|
20240426,130500,320897740,3035,3035,3035,3035,54
|
|
20240426,130400,320733850,3030,3030,3030,3030,1374
|
|
20240426,130300,316570630,3035,3025,3035,3025,1150
|
|
20240426,130200,313088865,3030,3035,3040,3020,35879
|
|
20240426,130100,204503980,3040,3040,3040,3040,85
|
|
20240426,130000,204245580,3040,3040,3040,3040,54
|
|
20240426,125900,204081420,3040,3040,3040,3040,0
|
|
20240426,125800,204081420,3040,3035,3040,3035,11
|
|
20240426,125700,204048030,3035,3035,3035,3035,1002
|
|
20240426,125600,201006960,3035,3035,3035,3035,1118
|
|
20240426,125500,197613830,3035,3035,3035,3035,7
|
|
20240426,125400,197592585,3040,3040,3040,3040,101
|
|
20240426,125300,197285545,3040,3040,3040,3040,11
|
|
20240426,125200,197252105,3040,3035,3040,3035,177
|
|
20240426,125100,196714905,3035,3035,3035,3035,949
|
|
20240426,125000,193834690,3035,3030,3035,3030,891
|
|
20240426,124900,191130775,3035,3030,3035,3030,115
|
|
20240426,124800,190782020,3035,3030,3035,3030,61
|
|
20240426,124700,190597155,3035,3035,3035,3030,29
|
|
20240426,124600,190509275,3030,3030,3035,3030,133
|
|
20240426,124500,190105985,3030,3030,3030,3030,54
|
|
20240426,124400,189942365,3030,3030,3035,3030,108
|
|
20240426,124300,189614855,3030,3030,3030,3030,54
|
|
20240426,124200,189451235,3030,3035,3035,3030,28
|
|
20240426,124100,189366390,3030,3035,3035,3030,161
|
|
20240426,124000,188878025,3030,3030,3030,3030,54
|
|
20240426,123900,188714405,3030,3030,3030,3030,54
|
|
20240426,123800,188550785,3035,3035,3035,3030,207
|
|
20240426,123700,187922810,3030,3030,3030,3030,54
|
|
20240426,123600,187759190,3035,3035,3035,3030,82
|
|
20240426,123500,187510455,3030,3030,3030,3030,54
|
|
20240426,123400,187346835,3035,3035,3035,3030,62
|
|
20240426,123300,187158935,3035,3030,3035,3030,255
|
|
20240426,123200,186385280,3030,3035,3035,3030,62
|
|
20240426,123100,186197340,3030,3030,3035,3030,55
|
|
20240426,123000,186030685,3035,3035,3035,3030,158
|
|
20240426,122900,185551425,3035,3030,3035,3030,175
|
|
20240426,122800,185020570,3035,3035,3035,3030,181
|
|
20240426,122700,184471370,3035,3030,3035,3030,67
|
|
20240426,122600,184268120,3035,3035,3035,3035,2873
|
|
20240426,122500,175548565,3040,3040,3040,3040,55
|
|
20240426,122400,175381365,3040,3040,3040,3040,50
|
|
20240426,122300,175229365,3040,3040,3040,3040,106
|
|
20240426,122200,174907125,3040,3040,3040,3040,63
|
|
20240426,122100,174715605,3035,3035,3035,3035,16
|
|
20240426,122000,174667045,3040,3040,3040,3040,54
|
|
20240426,121900,174502885,3040,3040,3040,3040,0
|
|
20240426,121800,174502885,3040,3040,3040,3040,1
|
|
20240426,121700,174499845,3040,3040,3040,3040,165
|
|
20240426,121600,173998245,3040,3040,3040,3040,0
|
|
20240426,121500,173998245,3040,3035,3040,3035,600
|
|
20240426,121400,172176745,3040,3040,3040,3040,104
|
|
20240426,121300,171860585,3040,3040,3040,3040,21
|
|
20240426,121200,171796745,3040,3040,3040,3040,54
|
|
20240426,121100,171632585,3035,3035,3035,3035,0
|
|
20240426,121000,171632585,3035,3035,3035,3035,0
|
|
20240426,120900,171632585,3035,3040,3040,3035,400
|
|
20240426,120800,170418220,3040,3040,3040,3040,5
|
|
20240426,120700,170403020,3045,3040,3045,3040,794
|
|
20240426,120600,167989105,3040,3040,3040,3040,57
|
|
20240426,120500,167815825,3040,3040,3040,3040,33
|
|
20240426,120400,167715505,3040,3040,3040,3035,79
|
|
20240426,120300,167475445,3040,3040,3040,3040,459
|
|
20240426,120200,166080085,3045,3045,3045,3045,14
|
|
20240426,120100,166037455,3045,3045,3045,3045,54
|
|
20240426,120000,165873025,3045,3045,3045,3045,0
|
|
20240426,115900,165873025,3045,3045,3045,3045,0
|
|
20240426,115800,165873025,3045,3045,3045,3045,53
|
|
20240426,115700,165711640,3045,3045,3045,3045,0
|
|
20240426,115600,165711640,3045,3045,3045,3045,0
|
|
20240426,115500,165711640,3045,3040,3045,3040,344
|
|
20240426,115400,164665610,3040,3040,3040,3040,0
|
|
20240426,115300,164665610,3040,3050,3050,3040,699
|
|
20240426,115200,162539800,3050,3050,3050,3050,20
|
|
20240426,115100,162478800,3050,3050,3050,3050,0
|
|
20240426,115000,162478800,3050,3050,3050,3050,53
|
|
20240426,114900,162317150,3050,3050,3050,3050,1
|
|
20240426,114800,162314100,3050,3050,3050,3050,100
|
|
20240426,114700,162009100,3050,3050,3050,3050,55
|
|
20240426,114600,161841350,3050,3050,3050,3050,1
|
|
20240426,114500,161838300,3050,3050,3050,3050,54
|
|
20240426,114400,161673600,3045,3045,3045,3045,550
|
|
20240426,114300,159998850,3045,3045,3045,3045,30
|
|
20240426,114200,159907500,3045,3045,3045,3040,711
|
|
20240426,114100,157742895,3040,3040,3040,3040,150
|
|
20240426,114000,157286895,3035,3040,3040,3035,816
|
|
20240426,113900,154808755,3040,3040,3040,3040,54
|
|
20240426,113800,154644595,3035,3035,3035,3035,0
|
|
20240426,113700,154644595,3035,3035,3035,3035,587
|
|
20240426,113600,152863050,3035,3035,3035,3035,231
|
|
20240426,113500,152161965,3035,3035,3035,3035,100
|
|
20240426,113400,151858465,3035,3035,3035,3035,54
|
|
20240426,113300,151694575,3035,3035,3035,3035,0
|
|
20240426,113200,151694575,3035,3035,3035,3035,0
|
|
20240426,113100,151694575,3035,3035,3035,3035,78
|
|
20240426,113000,151457845,3035,3035,3035,3035,3
|
|
20240426,112900,151448740,3035,3035,3035,3035,54
|
|
20240426,112800,151284850,3035,3035,3035,3035,4
|
|
20240426,112700,151272710,3035,3035,3035,3035,1
|
|
20240426,112600,151269675,3035,3035,3035,3035,53
|
|
20240426,112500,151108820,3035,3035,3035,3035,1003
|
|
20240426,112400,148064715,3035,3035,3035,3035,110
|
|
20240426,112300,147730865,3035,3035,3035,3035,86
|
|
20240426,112200,147469855,3035,3035,3035,3035,5
|
|
20240426,112100,147454680,3035,3035,3035,3035,350
|
|
20240426,112000,146392430,3030,3030,3035,3030,1708
|
|
20240426,111900,141217110,3030,3035,3040,3030,78
|
|
20240426,111800,140980405,3035,3030,3040,3030,74
|
|
20240426,111700,140755790,3030,3035,3040,3030,33
|
|
20240426,111600,140655745,3040,3035,3040,3035,48
|
|
20240426,111500,140509915,3035,3030,3035,3030,54
|
|
20240426,111400,140346160,3030,3035,3035,3030,3098
|
|
20240426,111300,130943970,3040,3040,3040,3040,74
|
|
20240426,111200,130719010,3035,3035,3040,3035,102
|
|
20240426,111100,130409390,3035,3040,3040,3035,27
|
|
20240426,111000,130327440,3040,3040,3040,3035,119
|
|
20240426,110900,129965980,3035,3035,3035,3035,66
|
|
20240426,110800,129765670,3035,3040,3040,3035,29
|
|
20240426,110700,129677615,3040,3035,3040,3035,100
|
|
20240426,110600,129373845,3035,3040,3040,3035,26
|
|
20240426,110500,129294925,3040,3040,3040,3040,64
|
|
20240426,110400,129100365,3035,3035,3035,3035,54
|
|
20240426,110300,128936475,3035,3035,3040,3035,136
|
|
20240426,110200,128523710,3040,3040,3040,3035,81
|
|
20240426,110100,128277595,3035,3035,3035,3035,60
|
|
20240426,110000,128095495,3035,3035,3035,3035,397
|
|
20240426,105900,126890600,3040,3035,3040,3035,83
|
|
20240426,105800,126638410,3045,3040,3045,3035,51
|
|
20240426,105700,126483365,3040,3045,3045,3040,3480
|
|
20240426,105600,115904065,3045,3040,3045,3040,185
|
|
20240426,105500,115341395,3040,3040,3040,3040,20
|
|
20240426,105400,115280595,3045,3040,3045,3040,106
|
|
20240426,105300,114957925,3040,3040,3045,3040,66
|
|
20240426,105200,114757280,3040,3045,3045,3040,22
|
|
20240426,105100,114690395,3045,3040,3045,3040,100
|
|
20240426,105000,114386125,3040,3040,3040,3040,72
|
|
20240426,104900,114167245,3045,3040,3045,3040,48
|
|
20240426,104800,114021320,3040,3040,3040,3040,54
|
|
20240426,104700,113857160,3040,3045,3045,3040,1049
|
|
20240426,104600,110668195,3040,3040,3045,3040,574
|
|
20240426,104500,108923085,3040,3040,3040,3040,76
|
|
20240426,104400,108692045,3045,3040,3045,3040,54
|
|
20240426,104300,108527880,3045,3040,3045,3040,76
|
|
20240426,104200,108296825,3045,3040,3045,3040,24
|
|
20240426,104100,108223860,3045,3045,3045,3045,76
|
|
20240426,104000,107992440,3040,3040,3045,3040,86
|
|
20240426,103900,107730990,3040,3045,3050,3040,56
|
|
20240426,103800,107560610,3045,3045,3045,3045,8
|
|
20240426,103700,107536250,3050,3050,3050,3050,0
|
|
20240426,103600,107536250,3050,3050,3050,3050,35
|
|
20240426,103500,107429500,3050,3050,3050,3050,0
|
|
20240426,103400,107429500,3050,3045,3050,3045,150
|
|
20240426,103300,106972745,3050,3050,3050,3050,0
|
|
20240426,103200,106972745,3050,3050,3050,3050,3
|
|
20240426,103100,106963595,3045,3045,3045,3045,18
|
|
20240426,103000,106908785,3045,3045,3045,3045,0
|
|
20240426,102900,106908785,3045,3045,3045,3045,0
|
|
20240426,102800,106908785,3045,3045,3045,3045,10
|
|
20240426,102700,106878335,3040,3045,3045,3040,36
|
|
20240426,102600,106768885,3045,3045,3045,3045,2
|
|
20240426,102500,106762795,3045,3045,3045,3045,10
|
|
20240426,102400,106732345,3045,3045,3045,3045,142
|
|
20240426,102300,106299955,3045,3045,3045,3045,26
|
|
20240426,102200,106220785,3050,3050,3050,3050,2
|
|
20240426,102100,106214685,3050,3050,3050,3050,0
|
|
20240426,102000,106214685,3050,3050,3050,3050,0
|
|
20240426,101900,106214685,3050,3050,3050,3050,37
|
|
20240426,101800,106101835,3050,3050,3050,3050,43
|
|
20240426,101700,105970685,3040,3040,3040,3040,403
|
|
20240426,101600,104745565,3040,3040,3040,3040,20
|
|
20240426,101500,104684765,3040,3040,3040,3040,1
|
|
20240426,101400,104681725,3040,3040,3040,3040,123
|
|
20240426,101300,104307805,3040,3040,3040,3040,210
|
|
20240426,101200,103669405,3040,3040,3040,3040,6
|
|
20240426,101100,103651165,3040,3040,3040,3040,3
|
|
20240426,101000,103642045,3040,3040,3040,3040,14
|
|
20240426,100900,103599485,3040,3040,3040,3040,4
|
|
20240426,100800,103587325,3040,3050,3050,3040,826
|
|
20240426,100700,101076275,3050,3050,3050,3050,0
|
|
20240426,100600,101076275,3050,3050,3050,3050,26
|
|
20240426,100500,100996975,3050,3040,3050,3040,1685
|
|
20240426,100400,95874555,3045,3050,3050,3045,119
|
|
20240426,100300,95512190,3050,3050,3050,3050,14
|
|
20240426,100200,95469490,3050,3050,3050,3050,1
|
|
20240426,100100,95466440,3050,3045,3050,3045,7
|
|
20240426,100000,95445095,3040,3040,3040,3040,2197
|
|
20240426,095900,88766215,3040,3040,3040,3040,2
|
|
20240426,095800,88760135,3040,3030,3040,3030,70
|
|
20240426,095700,88548025,3030,3035,3035,3030,55
|
|
20240426,095600,88381355,3030,3035,3045,3030,3039
|
|
20240426,095500,79167290,3035,3050,3050,3035,10100
|
|
20240426,095400,48487260,3050,3050,3050,3050,350
|
|
20240426,095300,47419760,3050,3050,3050,3050,10
|
|
20240426,095200,47389260,3050,3050,3050,3050,77
|
|
20240426,095100,47154410,3050,3050,3050,3050,20
|
|
20240426,095000,47093410,3050,3050,3050,3050,101
|
|
20240426,094900,46785360,3050,3050,3050,3050,0
|
|
20240426,094800,46785360,3050,3050,3050,3050,40
|
|
20240426,094700,46663360,3050,3050,3050,3050,0
|
|
20240426,094600,46663360,3050,3050,3050,3050,1
|
|
20240426,094500,46660310,3050,3050,3050,3040,38
|
|
20240426,094400,46544730,3050,3050,3050,3040,115
|
|
20240426,094300,46193995,3050,3050,3050,3050,86
|
|
20240426,094200,45931695,3050,3045,3050,3035,200
|
|
20240426,094100,45324295,3050,3045,3050,3045,6
|
|
20240426,094000,45306010,3035,3055,3055,3035,6943
|
|
20240426,093900,24187580,3060,3060,3060,3060,118
|
|
20240426,093800,23826500,3060,3060,3060,3060,37
|
|
20240426,093700,23713280,3060,3060,3060,3060,5
|
|
20240426,093600,23697980,3060,3060,3060,3060,34
|
|
20240426,093500,23593940,3060,3050,3060,3050,16
|
|
20240426,093400,23544990,3055,3055,3055,3055,13
|
|
20240426,093300,23505275,3060,3060,3060,3060,17
|
|
20240426,093200,23453255,3060,3050,3060,3050,51
|
|
20240426,093100,23297695,3050,3050,3050,3050,1
|
|
20240426,093000,23294645,3060,3060,3060,3060,1
|
|
20240426,092900,23291585,3060,3060,3060,3060,50
|
|
20240426,092800,23138585,3055,3055,3055,3055,2
|
|
20240426,092700,23132475,3055,3050,3055,3045,1026
|
|
20240426,092600,20003170,3055,3050,3055,3050,204
|
|
20240426,092500,19380950,3050,3050,3050,3050,436
|
|
20240426,092400,18051150,3050,3050,3050,3050,1
|
|
20240426,092300,18048100,3055,3055,3055,3055,57
|
|
20240426,092200,17873965,3055,3055,3055,3055,46
|
|
20240426,092100,17733435,3055,3050,3055,3050,702
|
|
20240426,092000,15592325,3050,3050,3050,3050,897
|
|
20240426,091900,12856475,3050,3050,3050,3050,23
|
|
20240426,091800,12786325,3050,3045,3050,3045,15
|
|
20240426,091700,12740585,3050,3050,3050,3050,0
|
|
20240426,091600,12740585,3050,3050,3050,3050,43
|
|
20240426,091500,12609435,3040,3050,3050,3040,604
|
|
20240426,091400,10770245,3050,3050,3050,3050,2
|
|
20240426,091300,10764145,3050,3050,3050,3045,397
|
|
20240426,091200,9553300,3050,3050,3050,3050,1791
|
|
20240426,091100,4090750,3050,3050,3050,3050,12
|
|
20240426,091000,4054150,3045,3055,3055,3045,50
|
|
20240426,090900,3901605,3050,3060,3060,3050,20
|
|
20240426,090800,3840555,3060,3055,3060,3055,95
|
|
20240426,090700,3550175,3050,3050,3050,3050,1
|
|
20240426,090600,3547125,3055,3060,3060,3055,643
|
|
20240426,090500,1580390,3050,3060,3060,3050,16
|
|
20240426,090400,1531440,3060,3060,3060,3060,3
|
|
20240426,090300,1522260,3065,3065,3065,3040,362
|
|
20240426,090200,417955,3065,3065,3065,3065,5
|
|
20240426,090100,402630,3055,3055,3055,3055,6
|
|
20240426,090000,384300,3050,3050,3050,3050,48
|