697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,203400,161248675,3135,3135,3135,3135,218
|
|
20240426,203300,161248675,3135,3135,3135,3135,0
|
|
20240426,203200,161248675,3135,3135,3135,3135,0
|
|
20240426,203100,161248675,3135,3135,3135,3135,0
|
|
20240426,203000,161248675,3135,3135,3135,3135,0
|
|
20240426,202900,161248675,3135,3135,3135,3135,0
|
|
20240426,202800,161248675,3135,3135,3135,3135,0
|
|
20240426,202700,161248675,3135,3135,3135,3135,0
|
|
20240426,202600,161248675,3135,3135,3135,3135,0
|
|
20240426,202500,161248675,3135,3135,3135,3135,0
|
|
20240426,202400,161248675,3135,3135,3135,3135,0
|
|
20240426,202300,161248675,3135,3135,3135,3135,0
|
|
20240426,202200,161248675,3135,3135,3135,3135,0
|
|
20240426,202100,161248675,3135,3135,3135,3135,0
|
|
20240426,202000,161248675,3135,3135,3135,3135,0
|
|
20240426,201900,161248675,3135,3135,3135,3135,0
|
|
20240426,201800,161248675,3135,3135,3135,3135,0
|
|
20240426,201700,161248675,3135,3135,3135,3135,0
|
|
20240426,201600,161248675,3135,3135,3135,3135,0
|
|
20240426,201500,161248675,3135,3135,3135,3135,0
|
|
20240426,201400,161248675,3135,3135,3135,3135,0
|
|
20240426,201300,161248675,3135,3135,3135,3135,0
|
|
20240426,201200,161248675,3135,3135,3135,3135,0
|
|
20240426,201100,161248675,3135,3135,3135,3135,0
|
|
20240426,201000,161248675,3135,3135,3135,3135,0
|
|
20240426,200900,161248675,3135,3135,3135,3135,0
|
|
20240426,200800,161248675,3135,3135,3135,3135,0
|
|
20240426,200700,161248675,3135,3135,3135,3135,0
|
|
20240426,200600,161248675,3135,3135,3135,3135,0
|
|
20240426,200500,161248675,3135,3135,3135,3135,0
|
|
20240426,200400,161248675,3135,3135,3135,3135,218
|
|
20240426,200300,161248675,3135,3135,3135,3135,0
|
|
20240426,200200,161248675,3135,3135,3135,3135,0
|
|
20240426,200100,161248675,3135,3135,3135,3135,0
|
|
20240426,200000,161248675,3135,3135,3135,3135,0
|
|
20240426,195900,161248675,3135,3135,3135,3135,0
|
|
20240426,195800,161248675,3135,3135,3135,3135,0
|
|
20240426,195700,161248675,3135,3135,3135,3135,0
|
|
20240426,195600,161248675,3135,3135,3135,3135,0
|
|
20240426,195500,161248675,3135,3135,3135,3135,0
|
|
20240426,195400,161248675,3135,3135,3135,3135,0
|
|
20240426,195300,161248675,3135,3135,3135,3135,0
|
|
20240426,195200,161248675,3135,3135,3135,3135,0
|
|
20240426,195100,161248675,3135,3135,3135,3135,0
|
|
20240426,195000,161248675,3135,3135,3135,3135,0
|
|
20240426,194900,161248675,3135,3135,3135,3135,0
|
|
20240426,194800,161248675,3135,3135,3135,3135,0
|
|
20240426,194700,161248675,3135,3135,3135,3135,0
|
|
20240426,194600,161248675,3135,3135,3135,3135,0
|
|
20240426,194500,161248675,3135,3135,3135,3135,0
|
|
20240426,194400,161248675,3135,3135,3135,3135,0
|
|
20240426,194300,161248675,3135,3135,3135,3135,0
|
|
20240426,194200,161248675,3135,3135,3135,3135,0
|
|
20240426,194100,161248675,3135,3135,3135,3135,0
|
|
20240426,194000,161248675,3135,3135,3135,3135,0
|
|
20240426,193900,161248675,3135,3135,3135,3135,0
|
|
20240426,193800,161248675,3135,3135,3135,3135,0
|
|
20240426,193700,161248675,3135,3135,3135,3135,0
|
|
20240426,193600,161248675,3135,3135,3135,3135,0
|
|
20240426,193500,161248675,3135,3135,3135,3135,0
|
|
20240426,193400,161248675,3135,3135,3135,3135,218
|
|
20240426,193300,161248675,3135,3135,3135,3135,0
|
|
20240426,193200,161248675,3135,3135,3135,3135,0
|
|
20240426,193100,161248675,3135,3135,3135,3135,0
|
|
20240426,193000,161248675,3135,3135,3135,3135,0
|
|
20240426,192900,161248675,3135,3135,3135,3135,0
|
|
20240426,192800,161248675,3135,3135,3135,3135,0
|
|
20240426,192700,161248675,3135,3135,3135,3135,0
|
|
20240426,192600,161248675,3135,3135,3135,3135,0
|
|
20240426,192500,161248675,3135,3135,3135,3135,0
|
|
20240426,192400,161248675,3135,3135,3135,3135,0
|
|
20240426,192300,161248675,3135,3135,3135,3135,0
|
|
20240426,192200,161248675,3135,3135,3135,3135,0
|
|
20240426,192100,161248675,3135,3135,3135,3135,0
|
|
20240426,192000,161248675,3135,3135,3135,3135,0
|
|
20240426,191900,161248675,3135,3135,3135,3135,0
|
|
20240426,191800,161248675,3135,3135,3135,3135,0
|
|
20240426,191700,161248675,3135,3135,3135,3135,0
|
|
20240426,191600,161248675,3135,3135,3135,3135,0
|
|
20240426,191500,161248675,3135,3135,3135,3135,0
|
|
20240426,191400,161248675,3135,3135,3135,3135,0
|
|
20240426,191300,161248675,3135,3135,3135,3135,0
|
|
20240426,191200,161248675,3135,3135,3135,3135,0
|
|
20240426,191100,161248675,3135,3135,3135,3135,0
|
|
20240426,191000,161248675,3135,3135,3135,3135,0
|
|
20240426,190900,161248675,3135,3135,3135,3135,0
|
|
20240426,190800,161248675,3135,3135,3135,3135,0
|
|
20240426,190700,161248675,3135,3135,3135,3135,0
|
|
20240426,190600,161248675,3135,3135,3135,3135,0
|
|
20240426,190500,161248675,3135,3135,3135,3135,0
|
|
20240426,190400,161248675,3135,3135,3135,3135,218
|
|
20240426,190300,161248675,3135,3135,3135,3135,0
|
|
20240426,190200,161248675,3135,3135,3135,3135,0
|
|
20240426,190100,161248675,3135,3135,3135,3135,0
|
|
20240426,190000,161248675,3135,3135,3135,3135,0
|
|
20240426,185900,161248675,3135,3135,3135,3135,0
|
|
20240426,185800,161248675,3135,3135,3135,3135,0
|
|
20240426,185700,161248675,3135,3135,3135,3135,0
|
|
20240426,185600,161248675,3135,3135,3135,3135,0
|
|
20240426,185500,161248675,3135,3135,3135,3135,0
|
|
20240426,185400,161248675,3135,3135,3135,3135,0
|
|
20240426,185300,161248675,3135,3135,3135,3135,0
|
|
20240426,185200,161248675,3135,3135,3135,3135,0
|
|
20240426,185100,161248675,3135,3135,3135,3135,0
|
|
20240426,185000,161248675,3135,3135,3135,3135,0
|
|
20240426,184900,161248675,3135,3135,3135,3135,0
|
|
20240426,184800,161248675,3135,3135,3135,3135,0
|
|
20240426,184700,161248675,3135,3135,3135,3135,0
|
|
20240426,184600,161248675,3135,3135,3135,3135,0
|
|
20240426,184500,161248675,3135,3135,3135,3135,0
|
|
20240426,184400,161248675,3135,3135,3135,3135,0
|
|
20240426,184300,161248675,3135,3135,3135,3135,0
|
|
20240426,184200,161248675,3135,3135,3135,3135,0
|
|
20240426,184100,161248675,3135,3135,3135,3135,0
|
|
20240426,184000,161248675,3135,3135,3135,3135,0
|
|
20240426,183900,161248675,3135,3135,3135,3135,0
|
|
20240426,183800,161248675,3135,3135,3135,3135,0
|
|
20240426,183700,161248675,3135,3135,3135,3135,0
|
|
20240426,183600,161248675,3135,3135,3135,3135,0
|
|
20240426,183500,161248675,3135,3135,3135,3135,0
|
|
20240426,183400,161248675,3135,3135,3135,3135,218
|
|
20240426,183300,161248675,3135,3135,3135,3135,0
|
|
20240426,183200,161248675,3135,3135,3135,3135,0
|
|
20240426,183100,161248675,3135,3135,3135,3135,0
|
|
20240426,183000,161248675,3135,3135,3135,3135,0
|
|
20240426,182900,161248675,3135,3135,3135,3135,0
|
|
20240426,182800,161248675,3135,3135,3135,3135,0
|
|
20240426,182700,161248675,3135,3135,3135,3135,0
|
|
20240426,182600,161248675,3135,3135,3135,3135,0
|
|
20240426,182500,161248675,3135,3135,3135,3135,0
|
|
20240426,182400,161248675,3135,3135,3135,3135,0
|
|
20240426,182300,161248675,3135,3135,3135,3135,0
|
|
20240426,182200,161248675,3135,3135,3135,3135,0
|
|
20240426,182100,161248675,3135,3135,3135,3135,0
|
|
20240426,182000,161248675,3135,3135,3135,3135,0
|
|
20240426,181900,161248675,3135,3135,3135,3135,0
|
|
20240426,181800,161248675,3135,3135,3135,3135,0
|
|
20240426,181700,161248675,3135,3135,3135,3135,0
|
|
20240426,181600,161248675,3135,3135,3135,3135,0
|
|
20240426,181500,161248675,3135,3135,3135,3135,0
|
|
20240426,181400,161248675,3135,3135,3135,3135,0
|
|
20240426,181300,161248675,3135,3135,3135,3135,0
|
|
20240426,181200,161248675,3135,3135,3135,3135,0
|
|
20240426,181100,161248675,3135,3135,3135,3135,0
|
|
20240426,181000,161248675,3135,3135,3135,3135,0
|
|
20240426,180900,161248675,3135,3135,3135,3135,0
|
|
20240426,180800,161248675,3135,3135,3135,3135,0
|
|
20240426,180700,161248675,3135,3135,3135,3135,0
|
|
20240426,180600,161248675,3135,3135,3135,3135,0
|
|
20240426,180500,161248675,3135,3135,3135,3135,0
|
|
20240426,180400,161248675,3135,3135,3135,3135,218
|
|
20240426,180300,161248675,3135,3135,3135,3135,0
|
|
20240426,180200,161248675,3135,3135,3135,3135,0
|
|
20240426,180100,161248675,3135,3135,3135,3135,0
|
|
20240426,180000,161248675,3135,3135,3135,3135,0
|
|
20240426,175900,161248675,3135,3135,3135,3135,0
|
|
20240426,175800,161248675,3135,3135,3135,3135,0
|
|
20240426,175700,161248675,3135,3135,3135,3135,0
|
|
20240426,175600,161248675,3135,3135,3135,3135,0
|
|
20240426,175500,161248675,3135,3135,3135,3135,0
|
|
20240426,175400,161248675,3135,3135,3135,3135,0
|
|
20240426,175300,161248675,3135,3135,3135,3135,0
|
|
20240426,175200,161248675,3135,3135,3135,3135,0
|
|
20240426,175100,161248675,3135,3135,3135,3135,0
|
|
20240426,175000,161248675,3135,3135,3135,3135,0
|
|
20240426,174900,161248675,3135,3135,3135,3135,0
|
|
20240426,174800,161248675,3135,3135,3135,3135,0
|
|
20240426,174700,161248675,3135,3135,3135,3135,0
|
|
20240426,174600,161248675,3135,3135,3135,3135,0
|
|
20240426,174500,161248675,3135,3135,3135,3135,0
|
|
20240426,174400,161248675,3135,3135,3135,3135,0
|
|
20240426,174300,161248675,3135,3135,3135,3135,0
|
|
20240426,174200,161248675,3135,3135,3135,3135,0
|
|
20240426,174100,161248675,3135,3135,3135,3135,0
|
|
20240426,174000,161248675,3135,3135,3135,3135,0
|
|
20240426,173900,161248675,3135,3135,3135,3135,0
|
|
20240426,173800,161248675,3135,3135,3135,3135,0
|
|
20240426,173700,161248675,3135,3135,3135,3135,0
|
|
20240426,173600,161248675,3135,3135,3135,3135,0
|
|
20240426,173500,161248675,3135,3135,3135,3135,0
|
|
20240426,173400,161248675,3135,3135,3135,3135,218
|
|
20240426,173300,161248675,3135,3135,3135,3135,0
|
|
20240426,173200,161248675,3135,3135,3135,3135,0
|
|
20240426,173100,161248675,3135,3135,3135,3135,0
|
|
20240426,173000,161248675,3135,3135,3135,3135,0
|
|
20240426,172900,161248675,3135,3135,3135,3135,0
|
|
20240426,172800,161248675,3135,3135,3135,3135,0
|
|
20240426,172700,161248675,3135,3135,3135,3135,0
|
|
20240426,172600,161248675,3135,3135,3135,3135,0
|
|
20240426,172500,161248675,3135,3135,3135,3135,0
|
|
20240426,172400,161248675,3135,3135,3135,3135,0
|
|
20240426,172300,161248675,3135,3135,3135,3135,0
|
|
20240426,172200,161248675,3135,3135,3135,3135,0
|
|
20240426,172100,161248675,3135,3135,3135,3135,0
|
|
20240426,172000,161248675,3135,3135,3135,3135,0
|
|
20240426,171900,161248675,3135,3135,3135,3135,0
|
|
20240426,171800,161248675,3135,3135,3135,3135,0
|
|
20240426,171700,161248675,3135,3135,3135,3135,0
|
|
20240426,171600,161248675,3135,3135,3135,3135,0
|
|
20240426,171500,161248675,3135,3135,3135,3135,0
|
|
20240426,171400,161248675,3135,3135,3135,3135,0
|
|
20240426,171300,161248675,3135,3135,3135,3135,0
|
|
20240426,171200,161248675,3135,3135,3135,3135,0
|
|
20240426,171100,161248675,3135,3135,3135,3135,0
|
|
20240426,171000,161248675,3135,3135,3135,3135,0
|
|
20240426,170900,161248675,3135,3135,3135,3135,0
|
|
20240426,170800,161248675,3135,3135,3135,3135,0
|
|
20240426,170700,161248675,3135,3135,3135,3135,0
|
|
20240426,170600,161248675,3135,3135,3135,3135,0
|
|
20240426,170500,161248675,3135,3135,3135,3135,0
|
|
20240426,170400,161248675,3135,3135,3135,3135,218
|
|
20240426,170300,161248675,3135,3135,3135,3135,0
|
|
20240426,170200,161248675,3135,3135,3135,3135,0
|
|
20240426,170100,161248675,3135,3135,3135,3135,0
|
|
20240426,170000,161248675,3135,3135,3135,3135,0
|
|
20240426,165900,161248675,3135,3135,3135,3135,0
|
|
20240426,165800,161248675,3135,3135,3135,3135,0
|
|
20240426,165700,161248675,3135,3135,3135,3135,0
|
|
20240426,165600,161248675,3135,3135,3135,3135,0
|
|
20240426,165500,161248675,3135,3135,3135,3135,0
|
|
20240426,165400,161248675,3135,3135,3135,3135,0
|
|
20240426,165300,161248675,3135,3135,3135,3135,0
|
|
20240426,165200,161248675,3135,3135,3135,3135,0
|
|
20240426,165100,161248675,3135,3135,3135,3135,0
|
|
20240426,165000,161248675,3135,3135,3135,3135,0
|
|
20240426,164900,161248675,3135,3135,3135,3135,0
|
|
20240426,164800,161248675,3135,3135,3135,3135,0
|
|
20240426,164700,161248675,3135,3135,3135,3135,0
|
|
20240426,164600,161248675,3135,3135,3135,3135,0
|
|
20240426,164500,161248675,3135,3135,3135,3135,0
|
|
20240426,164400,161248675,3135,3135,3135,3135,0
|
|
20240426,164300,161248675,3135,3135,3135,3135,0
|
|
20240426,164200,161248675,3135,3135,3135,3135,0
|
|
20240426,164100,161248675,3135,3135,3135,3135,0
|
|
20240426,164000,161248675,3135,3135,3135,3135,0
|
|
20240426,163900,161248675,3135,3135,3135,3135,0
|
|
20240426,163800,161248675,3135,3135,3135,3135,0
|
|
20240426,163700,161248675,3135,3135,3135,3135,0
|
|
20240426,163600,161248675,3135,3135,3135,3135,0
|
|
20240426,163500,161248675,3135,3135,3135,3135,0
|
|
20240426,163400,161248675,3135,3135,3135,3135,218
|
|
20240426,163300,161248675,3135,3135,3135,3135,0
|
|
20240426,163200,161248675,3135,3135,3135,3135,0
|
|
20240426,163100,161248675,3135,3135,3135,3135,0
|
|
20240426,163000,161248675,3135,3135,3135,3135,0
|
|
20240426,162900,161248675,3135,3135,3135,3135,0
|
|
20240426,162800,161248675,3135,3135,3135,3135,0
|
|
20240426,162700,161248675,3135,3135,3135,3135,0
|
|
20240426,162600,161248675,3135,3135,3135,3135,0
|
|
20240426,162500,161248675,3135,3135,3135,3135,0
|
|
20240426,162400,161248675,3135,3135,3135,3135,0
|
|
20240426,162300,161248675,3135,3135,3135,3135,0
|
|
20240426,162200,161248675,3135,3135,3135,3135,0
|
|
20240426,162100,161248675,3135,3135,3135,3135,0
|
|
20240426,162000,161248675,3135,3135,3135,3135,0
|
|
20240426,161900,161248675,3135,3135,3135,3135,0
|
|
20240426,161800,161248675,3135,3135,3135,3135,0
|
|
20240426,161700,161248675,3135,3135,3135,3135,0
|
|
20240426,161600,161248675,3135,3135,3135,3135,0
|
|
20240426,161500,161248675,3135,3135,3135,3135,0
|
|
20240426,161400,161248675,3135,3135,3135,3135,0
|
|
20240426,161300,161248675,3135,3135,3135,3135,0
|
|
20240426,161200,161248675,3135,3135,3135,3135,0
|
|
20240426,161100,161248675,3135,3135,3135,3135,0
|
|
20240426,161000,161248675,3135,3135,3135,3135,0
|
|
20240426,160900,161248675,3135,3135,3135,3135,0
|
|
20240426,160800,161248675,3135,3135,3135,3135,0
|
|
20240426,160700,161248675,3135,3135,3135,3135,0
|
|
20240426,160600,161248675,3135,3135,3135,3135,0
|
|
20240426,160500,161248675,3135,3135,3135,3135,0
|
|
20240426,160400,161248675,3135,3135,3135,3135,218
|
|
20240426,160300,161248675,3135,3135,3135,3135,0
|
|
20240426,160200,161248675,3135,3135,3135,3135,0
|
|
20240426,160100,161248675,3135,3135,3135,3135,0
|
|
20240426,160000,161248675,3135,3135,3135,3135,0
|
|
20240426,155900,161248675,3135,3135,3135,3135,0
|
|
20240426,155800,161248675,3135,3135,3135,3135,0
|
|
20240426,155700,161248675,3135,3135,3135,3135,0
|
|
20240426,155600,161248675,3135,3135,3135,3135,0
|
|
20240426,155500,161248675,3135,3135,3135,3135,0
|
|
20240426,155400,161248675,3135,3135,3135,3135,0
|
|
20240426,155300,161248675,3135,3135,3135,3135,0
|
|
20240426,155200,161248675,3135,3135,3135,3135,0
|
|
20240426,155100,161248675,3135,3135,3135,3135,0
|
|
20240426,155000,161248675,3135,3135,3135,3135,0
|
|
20240426,154900,161248675,3135,3135,3135,3135,0
|
|
20240426,154800,161248675,3135,3135,3135,3135,0
|
|
20240426,154700,161248675,3135,3135,3135,3135,0
|
|
20240426,154600,161248675,3135,3135,3135,3135,0
|
|
20240426,154500,161248675,3135,3135,3135,3135,0
|
|
20240426,154400,161248675,3135,3135,3135,3135,0
|
|
20240426,154300,161248675,3135,3135,3135,3135,0
|
|
20240426,154200,161248675,3135,3135,3135,3135,0
|
|
20240426,154100,161248675,3135,3135,3135,3135,0
|
|
20240426,154000,161248675,3135,3135,3135,3135,0
|
|
20240426,153900,161248675,3135,3135,3135,3135,0
|
|
20240426,153800,161248675,3135,3135,3135,3135,0
|
|
20240426,153700,161248675,3135,3135,3135,3135,0
|
|
20240426,153600,161248675,3135,3135,3135,3135,0
|
|
20240426,153500,161248675,3135,3135,3135,3135,0
|
|
20240426,153400,161248675,3135,3135,3135,3135,218
|
|
20240426,153300,161248675,3135,3135,3135,3135,0
|
|
20240426,153200,161248675,3135,3135,3135,3135,0
|
|
20240426,153100,161248675,3135,3135,3135,3135,0
|
|
20240426,153000,161248675,3135,3135,3135,3135,218
|
|
20240426,152900,160565245,3140,3140,3140,3140,0
|
|
20240426,152800,160565245,3140,3140,3140,3140,0
|
|
20240426,152700,160565245,3140,3140,3140,3140,0
|
|
20240426,152600,160565245,3140,3140,3140,3140,0
|
|
20240426,152500,160565245,3140,3140,3140,3140,0
|
|
20240426,152400,160565245,3140,3140,3140,3140,0
|
|
20240426,152300,160565245,3140,3140,3140,3140,0
|
|
20240426,152200,160565245,3140,3140,3140,3140,0
|
|
20240426,152100,160565245,3140,3140,3140,3140,0
|
|
20240426,152000,160565245,3140,3140,3140,3140,0
|
|
20240426,151900,160565245,3140,3135,3140,3135,247
|
|
20240426,151800,159790105,3135,3135,3135,3135,0
|
|
20240426,151700,159790105,3135,3130,3135,3130,1013
|
|
20240426,151600,156614410,3130,3130,3130,3130,638
|
|
20240426,151500,154617470,3130,3130,3130,3125,8
|
|
20240426,151400,154592440,3125,3125,3125,3125,0
|
|
20240426,151300,154592440,3125,3125,3125,3125,34
|
|
20240426,151200,154486190,3125,3130,3130,3125,2
|
|
20240426,151100,154479935,3130,3130,3130,3130,0
|
|
20240426,151000,154479935,3130,3130,3130,3130,137
|
|
20240426,150900,154051125,3130,3130,3130,3130,1
|
|
20240426,150800,154047995,3130,3130,3130,3130,1
|
|
20240426,150700,154044865,3125,3130,3130,3125,153
|
|
20240426,150600,153566155,3130,3130,3130,3130,0
|
|
20240426,150500,153566155,3130,3130,3130,3130,0
|
|
20240426,150400,153566155,3130,3130,3130,3130,0
|
|
20240426,150300,153566155,3130,3130,3130,3130,0
|
|
20240426,150200,153566155,3130,3130,3130,3130,4
|
|
20240426,150100,153553635,3130,3130,3130,3130,0
|
|
20240426,150000,153553635,3130,3130,3130,3130,0
|
|
20240426,145900,153553635,3130,3130,3130,3130,14
|
|
20240426,145800,153509815,3130,3130,3130,3130,0
|
|
20240426,145700,153509815,3130,3130,3130,3130,0
|
|
20240426,145600,153509815,3130,3130,3130,3130,0
|
|
20240426,145500,153509815,3130,3130,3130,3130,0
|
|
20240426,145400,153509815,3130,3130,3130,3130,31
|
|
20240426,145300,153412785,3130,3125,3130,3125,54
|
|
20240426,145200,153243980,3130,3130,3130,3130,40
|
|
20240426,145100,153118780,3130,3125,3130,3125,2
|
|
20240426,145000,153112525,3130,3115,3130,3115,18
|
|
20240426,144900,153056280,3115,3115,3130,3115,31
|
|
20240426,144800,152959700,3105,3130,3130,3105,86
|
|
20240426,144700,152692345,3125,3125,3130,3125,5
|
|
20240426,144600,152676710,3130,3125,3130,3125,14
|
|
20240426,144500,152632925,3130,3125,3130,3125,2
|
|
20240426,144400,152626670,3125,3125,3125,3125,0
|
|
20240426,144300,152626670,3125,3125,3125,3125,41
|
|
20240426,144200,152498545,3125,3125,3125,3125,308
|
|
20240426,144100,151536045,3125,3125,3130,3125,8
|
|
20240426,144000,151511035,3125,3125,3130,3105,204
|
|
20240426,143900,150875845,3120,3120,3120,3120,522
|
|
20240426,143800,149247205,3120,3115,3120,3115,25
|
|
20240426,143700,149169325,3115,3115,3115,3115,0
|
|
20240426,143600,149169325,3115,3115,3115,3115,0
|
|
20240426,143500,149169325,3115,3115,3115,3110,52
|
|
20240426,143400,149007515,3115,3115,3115,3115,34
|
|
20240426,143300,148901605,3115,3115,3115,3115,225
|
|
20240426,143200,148200730,3115,3115,3115,3115,0
|
|
20240426,143100,148200730,3115,3105,3115,3105,25
|
|
20240426,143000,148123095,3105,3105,3105,3105,131
|
|
20240426,142900,147716340,3110,3110,3110,3110,0
|
|
20240426,142800,147716340,3110,3110,3110,3110,350
|
|
20240426,142700,146627840,3110,3110,3110,3110,0
|
|
20240426,142600,146627840,3110,3110,3110,3110,0
|
|
20240426,142500,146627840,3110,3105,3110,3105,2
|
|
20240426,142400,146621625,3110,3110,3110,3110,0
|
|
20240426,142300,146621625,3110,3105,3110,3105,379
|
|
20240426,142200,145444825,3105,3105,3105,3105,1
|
|
20240426,142100,145441720,3105,3105,3105,3105,0
|
|
20240426,142000,145441720,3105,3105,3105,3105,41
|
|
20240426,141900,145314415,3105,3105,3105,3105,0
|
|
20240426,141800,145314415,3105,3105,3105,3105,0
|
|
20240426,141700,145314415,3105,3105,3105,3105,0
|
|
20240426,141600,145314415,3105,3100,3105,3100,25
|
|
20240426,141500,145236910,3100,3100,3100,3100,112
|
|
20240426,141400,144889710,3100,3100,3100,3100,10
|
|
20240426,141300,144858710,3100,3100,3100,3100,3
|
|
20240426,141200,144849410,3100,3100,3100,3100,0
|
|
20240426,141100,144849410,3100,3100,3100,3100,1
|
|
20240426,141000,144846310,3090,3090,3090,3090,24
|
|
20240426,140900,144772150,3090,3090,3090,3090,0
|
|
20240426,140800,144772150,3090,3090,3090,3090,0
|
|
20240426,140700,144772150,3090,3090,3090,3090,118
|
|
20240426,140600,144407530,3100,3100,3100,3100,0
|
|
20240426,140500,144407530,3100,3100,3100,3100,0
|
|
20240426,140400,144407530,3100,3100,3100,3100,0
|
|
20240426,140300,144407530,3100,3100,3100,3100,0
|
|
20240426,140200,144407530,3100,3100,3100,3100,0
|
|
20240426,140100,144407530,3100,3100,3100,3100,17
|
|
20240426,140000,144354830,3100,3100,3100,3100,25
|
|
20240426,135900,144277330,3105,3105,3105,3105,251
|
|
20240426,135800,143497975,3115,3115,3115,3115,0
|
|
20240426,135700,143497975,3115,3105,3115,3105,41
|
|
20240426,135600,143370520,3105,3105,3105,3105,0
|
|
20240426,135500,143370520,3105,3105,3105,3105,0
|
|
20240426,135400,143370520,3105,3105,3105,3105,1
|
|
20240426,135300,143367415,3105,3105,3105,3105,8
|
|
20240426,135200,143342575,3105,3100,3120,3100,333
|
|
20240426,135100,142310230,3100,3120,3120,3100,686
|
|
20240426,135000,140176580,3120,3120,3120,3120,0
|
|
20240426,134900,140176580,3120,3110,3120,3110,26
|
|
20240426,134800,140095710,3110,3120,3120,3110,7
|
|
20240426,134700,140073880,3110,3115,3115,3110,19
|
|
20240426,134600,140014715,3105,3110,3110,3105,32
|
|
20240426,134500,139915230,3110,3110,3110,3110,3
|
|
20240426,134400,139905900,3120,3120,3120,3120,320
|
|
20240426,134300,138907500,3120,3120,3120,3120,0
|
|
20240426,134200,138907500,3120,3115,3120,3115,565
|
|
20240426,134100,137147520,3110,3100,3110,3090,4543
|
|
20240426,134000,123045250,3095,3090,3095,3090,481
|
|
20240426,133900,121557785,3085,3085,3085,3085,0
|
|
20240426,133800,121557785,3085,3085,3085,3085,0
|
|
20240426,133700,121557785,3085,3085,3085,3085,25
|
|
20240426,133600,121480660,3085,3085,3085,3085,244
|
|
20240426,133500,120727920,3085,3085,3085,3085,93
|
|
20240426,133400,120441015,3085,3085,3085,3085,118
|
|
20240426,133300,120076985,3090,3090,3090,3090,0
|
|
20240426,133200,120076985,3090,3090,3090,3090,0
|
|
20240426,133100,120076985,3090,3090,3090,3090,0
|
|
20240426,133000,120076985,3090,3090,3090,3090,0
|
|
20240426,132900,120076985,3090,3090,3090,3090,0
|
|
20240426,132800,120076985,3090,3090,3090,3090,457
|
|
20240426,132700,118664855,3095,3095,3095,3095,0
|
|
20240426,132600,118664855,3095,3095,3095,3095,0
|
|
20240426,132500,118664855,3095,3095,3095,3095,0
|
|
20240426,132400,118664855,3095,3095,3095,3095,1
|
|
20240426,132300,118661760,3095,3095,3095,3095,0
|
|
20240426,132200,118661760,3095,3095,3095,3095,0
|
|
20240426,132100,118661760,3095,3095,3095,3095,0
|
|
20240426,132000,118661760,3095,3100,3100,3095,429
|
|
20240426,131900,117333795,3100,3100,3100,3100,0
|
|
20240426,131800,117333795,3100,3100,3100,3100,0
|
|
20240426,131700,117333795,3100,3100,3100,3100,0
|
|
20240426,131600,117333795,3100,3100,3100,3100,0
|
|
20240426,131500,117333795,3100,3100,3100,3100,0
|
|
20240426,131400,117333795,3100,3100,3100,3100,1
|
|
20240426,131300,117330695,3100,3100,3100,3100,0
|
|
20240426,131200,117330695,3100,3095,3100,3095,2
|
|
20240426,131100,117324500,3100,3100,3100,3100,0
|
|
20240426,131000,117324500,3100,3100,3100,3100,0
|
|
20240426,130900,117324500,3100,3100,3100,3100,0
|
|
20240426,130800,117324500,3100,3095,3100,3095,116
|
|
20240426,130700,116965475,3100,3100,3100,3100,285
|
|
20240426,130600,116081975,3110,3110,3110,3110,0
|
|
20240426,130500,116081975,3110,3110,3110,3110,0
|
|
20240426,130400,116081975,3110,3110,3110,3110,0
|
|
20240426,130300,116081975,3110,3110,3110,3110,0
|
|
20240426,130200,116081975,3110,3110,3110,3110,1713
|
|
20240426,130100,110754545,3110,3110,3110,3110,143
|
|
20240426,130000,110309815,3110,3115,3115,3110,75
|
|
20240426,125900,110076355,3115,3115,3115,3115,0
|
|
20240426,125800,110076355,3115,3115,3115,3115,0
|
|
20240426,125700,110076355,3115,3115,3115,3115,0
|
|
20240426,125600,110076355,3115,3115,3115,3115,0
|
|
20240426,125500,110076355,3115,3110,3115,3110,75
|
|
20240426,125400,109842855,3110,3110,3110,3110,0
|
|
20240426,125300,109842855,3110,3110,3110,3110,0
|
|
20240426,125200,109842855,3110,3110,3110,3110,25
|
|
20240426,125100,109765105,3110,3110,3110,3110,0
|
|
20240426,125000,109765105,3110,3110,3110,3110,0
|
|
20240426,124900,109765105,3110,3110,3110,3110,25
|
|
20240426,124800,109687355,3110,3110,3110,3110,0
|
|
20240426,124700,109687355,3110,3110,3110,3110,71
|
|
20240426,124600,109466545,3110,3110,3110,3110,25
|
|
20240426,124500,109388795,3110,3110,3110,3110,324
|
|
20240426,124400,108381155,3115,3115,3115,3115,0
|
|
20240426,124300,108381155,3115,3115,3115,3115,0
|
|
20240426,124200,108381155,3115,3115,3115,3115,0
|
|
20240426,124100,108381155,3115,3115,3115,3115,0
|
|
20240426,124000,108381155,3115,3115,3115,3115,42
|
|
20240426,123900,108250325,3115,3115,3115,3115,0
|
|
20240426,123800,108250325,3115,3115,3115,3115,6
|
|
20240426,123700,108231635,3115,3115,3115,3115,0
|
|
20240426,123600,108231635,3115,3115,3115,3115,0
|
|
20240426,123500,108231635,3115,3115,3115,3115,0
|
|
20240426,123400,108231635,3115,3110,3115,3110,45
|
|
20240426,123300,108091585,3110,3110,3110,3110,0
|
|
20240426,123200,108091585,3110,3110,3110,3110,0
|
|
20240426,123100,108091585,3110,3110,3110,3110,315
|
|
20240426,123000,107111935,3110,3115,3115,3110,300
|
|
20240426,122900,106178885,3110,3110,3110,3110,0
|
|
20240426,122800,106178885,3110,3110,3110,3110,118
|
|
20240426,122700,105811905,3115,3115,3115,3115,0
|
|
20240426,122600,105811905,3115,3115,3115,3115,569
|
|
20240426,122500,104039470,3115,3115,3115,3115,0
|
|
20240426,122400,104039470,3115,3115,3115,3115,0
|
|
20240426,122300,104039470,3115,3115,3115,3115,271
|
|
20240426,122200,103195305,3115,3115,3115,3115,0
|
|
20240426,122100,103195305,3115,3115,3115,3115,52
|
|
20240426,122000,103033325,3115,3115,3115,3115,42
|
|
20240426,121900,102902495,3110,3110,3110,3110,27
|
|
20240426,121800,102818525,3115,3115,3115,3115,10
|
|
20240426,121700,102787375,3115,3115,3115,3115,0
|
|
20240426,121600,102787375,3115,3115,3115,3115,0
|
|
20240426,121500,102787375,3115,3115,3115,3115,0
|
|
20240426,121400,102787375,3115,3115,3115,3115,0
|
|
20240426,121300,102787375,3115,3115,3115,3115,0
|
|
20240426,121200,102787375,3115,3115,3115,3115,0
|
|
20240426,121100,102787375,3115,3115,3115,3115,0
|
|
20240426,121000,102787375,3115,3115,3115,3115,0
|
|
20240426,120900,102787375,3115,3115,3115,3115,0
|
|
20240426,120800,102787375,3115,3115,3115,3115,1
|
|
20240426,120700,102784260,3115,3115,3115,3115,0
|
|
20240426,120600,102784260,3115,3115,3115,3115,0
|
|
20240426,120500,102784260,3115,3110,3115,3110,335
|
|
20240426,120400,101741720,3110,3110,3110,3110,0
|
|
20240426,120300,101741720,3110,3110,3110,3110,0
|
|
20240426,120200,101741720,3110,3110,3110,3110,0
|
|
20240426,120100,101741720,3110,3110,3110,3110,0
|
|
20240426,120000,101741720,3110,3110,3110,3110,47
|
|
20240426,115900,101595550,3100,3100,3100,3100,0
|
|
20240426,115800,101595550,3100,3100,3100,3100,25
|
|
20240426,115700,101518050,3100,3100,3100,3100,0
|
|
20240426,115600,101518050,3100,3100,3100,3100,0
|
|
20240426,115500,101518050,3100,3100,3100,3100,143
|
|
20240426,115400,101074750,3100,3100,3100,3100,0
|
|
20240426,115300,101074750,3100,3100,3100,3100,10
|
|
20240426,115200,101043750,3100,3100,3100,3100,25
|
|
20240426,115100,100966250,3100,3100,3100,3100,0
|
|
20240426,115000,100966250,3100,3100,3100,3100,0
|
|
20240426,114900,100966250,3100,3100,3100,3100,25
|
|
20240426,114800,100888750,3100,3100,3100,3100,0
|
|
20240426,114700,100888750,3100,3100,3100,3100,0
|
|
20240426,114600,100888750,3100,3100,3100,3100,8
|
|
20240426,114500,100863950,3110,3110,3110,3110,0
|
|
20240426,114400,100863950,3110,3110,3110,3110,0
|
|
20240426,114300,100863950,3110,3110,3110,3110,0
|
|
20240426,114200,100863950,3110,3110,3110,3110,0
|
|
20240426,114100,100863950,3110,3110,3110,3110,0
|
|
20240426,114000,100863950,3110,3110,3110,3110,42
|
|
20240426,113900,100733330,3100,3100,3100,3100,0
|
|
20240426,113800,100733330,3100,3100,3100,3100,0
|
|
20240426,113700,100733330,3100,3100,3100,3100,299
|
|
20240426,113600,99806430,3100,3100,3100,3100,0
|
|
20240426,113500,99806430,3100,3100,3100,3100,5
|
|
20240426,113400,99790930,3100,3100,3100,3100,25
|
|
20240426,113300,99713430,3100,3100,3100,3100,0
|
|
20240426,113200,99713430,3100,3105,3105,3100,264
|
|
20240426,113100,98894440,3110,3105,3110,3105,26
|
|
20240426,113000,98813705,3105,3105,3105,3105,0
|
|
20240426,112900,98813705,3105,3105,3105,3105,81
|
|
20240426,112800,98562200,3105,3105,3105,3105,10
|
|
20240426,112700,98531150,3105,3105,3105,3105,90
|
|
20240426,112600,98251700,3100,3100,3100,3100,0
|
|
20240426,112500,98251700,3100,3100,3100,3100,25
|
|
20240426,112400,98174200,3100,3100,3100,3100,0
|
|
20240426,112300,98174200,3100,3100,3100,3100,0
|
|
20240426,112200,98174200,3100,3100,3100,3100,118
|
|
20240426,112100,97808400,3110,3110,3110,3110,24
|
|
20240426,112000,97733760,3110,3110,3110,3110,43
|
|
20240426,111900,97600030,3110,3100,3110,3100,26
|
|
20240426,111800,97519420,3100,3100,3100,3100,400
|
|
20240426,111700,96279420,3110,3110,3110,3110,2
|
|
20240426,111600,96273200,3105,3095,3105,3095,504
|
|
20240426,111500,94708535,3095,3095,3095,3095,544
|
|
20240426,111400,93024855,3095,3095,3095,3095,39
|
|
20240426,111300,92904150,3095,3095,3095,3095,201
|
|
20240426,111200,92282055,3095,3095,3095,3095,0
|
|
20240426,111100,92282055,3095,3095,3095,3095,0
|
|
20240426,111000,92282055,3095,3095,3095,3095,0
|
|
20240426,110900,92282055,3095,3095,3095,3095,0
|
|
20240426,110800,92282055,3095,3095,3095,3095,0
|
|
20240426,110700,92282055,3095,3095,3095,3095,0
|
|
20240426,110600,92282055,3095,3095,3095,3095,0
|
|
20240426,110500,92282055,3095,3095,3095,3095,1
|
|
20240426,110400,92278960,3085,3085,3085,3085,25
|
|
20240426,110300,92201835,3085,3085,3085,3085,0
|
|
20240426,110200,92201835,3085,3085,3085,3085,0
|
|
20240426,110100,92201835,3085,3085,3085,3085,284
|
|
20240426,110000,91325695,3095,3100,3100,3080,494
|
|
20240426,105900,89802115,3100,3100,3100,3100,1
|
|
20240426,105800,89799015,3100,3085,3100,3085,42
|
|
20240426,105700,89669275,3085,3085,3085,3085,1523
|
|
20240426,105600,84970820,3080,3080,3080,3080,1468
|
|
20240426,105500,80449380,3080,3080,3080,3080,0
|
|
20240426,105400,80449380,3080,3080,3080,3080,168
|
|
20240426,105300,79931940,3080,3080,3080,3080,32
|
|
20240426,105200,79833380,3080,3075,3080,3075,26
|
|
20240426,105100,79753425,3075,3075,3075,3075,0
|
|
20240426,105000,79753425,3075,3065,3075,3065,87
|
|
20240426,104900,79486335,3060,3065,3075,3060,2262
|
|
20240426,104800,72563345,3085,3085,3085,3060,970
|
|
20240426,104700,69579460,3085,3100,3100,3085,863
|
|
20240426,104600,66912245,3105,3115,3115,3095,2828
|
|
20240426,104500,58143145,3120,3115,3120,3110,4068
|
|
20240426,104400,45490740,3120,3120,3120,3120,0
|
|
20240426,104300,45490740,3120,3120,3120,3120,0
|
|
20240426,104200,45490740,3120,3120,3120,3120,0
|
|
20240426,104100,45490740,3120,3120,3120,3120,0
|
|
20240426,104000,45490740,3120,3120,3120,3120,42
|
|
20240426,103900,45359700,3120,3120,3120,3120,0
|
|
20240426,103800,45359700,3120,3120,3120,3120,0
|
|
20240426,103700,45359700,3120,3115,3120,3115,26
|
|
20240426,103600,45278705,3115,3115,3115,3115,16
|
|
20240426,103500,45228865,3120,3120,3120,3120,0
|
|
20240426,103400,45228865,3120,3120,3120,3120,1
|
|
20240426,103300,45225745,3120,3120,3120,3120,0
|
|
20240426,103200,45225745,3120,3120,3120,3120,0
|
|
20240426,103100,45225745,3120,3120,3120,3120,1568
|
|
20240426,103000,40333585,3120,3120,3120,3120,0
|
|
20240426,102900,40333585,3120,3120,3120,3120,233
|
|
20240426,102800,39606625,3120,3120,3120,3120,25
|
|
20240426,102700,39528625,3120,3120,3120,3120,0
|
|
20240426,102600,39528625,3120,3120,3120,3120,51
|
|
20240426,102500,39369505,3120,3120,3120,3120,137
|
|
20240426,102400,38942065,3120,3120,3120,3120,55
|
|
20240426,102300,38770465,3130,3130,3130,3130,0
|
|
20240426,102200,38770465,3130,3130,3130,3130,0
|
|
20240426,102100,38770465,3130,3130,3130,3130,0
|
|
20240426,102000,38770465,3130,3130,3130,3130,148
|
|
20240426,101900,38307225,3130,3125,3130,3120,28
|
|
20240426,101800,38219830,3120,3120,3120,3120,0
|
|
20240426,101700,38219830,3120,3120,3120,3120,0
|
|
20240426,101600,38219830,3120,3125,3125,3120,144
|
|
20240426,101500,37770390,3125,3125,3125,3125,0
|
|
20240426,101400,37770390,3125,3125,3125,3125,0
|
|
20240426,101300,37770390,3125,3125,3125,3125,49
|
|
20240426,101200,37617265,3125,3125,3125,3125,1
|
|
20240426,101100,37614140,3120,3120,3120,3120,15
|
|
20240426,101000,37567340,3120,3120,3120,3120,4
|
|
20240426,100900,37554860,3125,3125,3125,3125,1
|
|
20240426,100800,37551735,3125,3125,3125,3125,520
|
|
20240426,100700,35926735,3125,3125,3125,3125,25
|
|
20240426,100600,35848610,3125,3125,3125,3125,397
|
|
20240426,100500,34607985,3125,3125,3125,3125,0
|
|
20240426,100400,34607985,3125,3125,3125,3125,15
|
|
20240426,100300,34561110,3125,3125,3125,3125,0
|
|
20240426,100200,34561110,3125,3125,3125,3125,100
|
|
20240426,100100,34248610,3125,3125,3125,3125,0
|
|
20240426,100000,34248610,3125,3125,3125,3125,44
|
|
20240426,095900,34111110,3125,3125,3125,3125,1
|
|
20240426,095800,34107985,3120,3120,3120,3120,25
|
|
20240426,095700,34029985,3120,3120,3120,3120,1
|
|
20240426,095600,34026865,3125,3125,3125,3125,0
|
|
20240426,095500,34026865,3125,3125,3125,3125,0
|
|
20240426,095400,34026865,3125,3125,3125,3125,0
|
|
20240426,095300,34026865,3125,3125,3125,3125,0
|
|
20240426,095200,34026865,3125,3125,3125,3125,0
|
|
20240426,095100,34026865,3125,3120,3125,3120,3
|
|
20240426,095000,34017495,3125,3125,3125,3125,0
|
|
20240426,094900,34017495,3125,3130,3130,3110,3328
|
|
20240426,094800,23631180,3135,3135,3135,3135,0
|
|
20240426,094700,23631180,3135,3135,3135,3135,0
|
|
20240426,094600,23631180,3135,3135,3135,3135,0
|
|
20240426,094500,23631180,3135,3135,3135,3135,0
|
|
20240426,094400,23631180,3135,3125,3135,3125,1172
|
|
20240426,094300,19968670,3125,3130,3130,3125,119
|
|
20240426,094200,19596450,3135,3130,3135,3130,2
|
|
20240426,094100,19590185,3135,3135,3135,3135,0
|
|
20240426,094000,19590185,3135,3135,3135,3135,42
|
|
20240426,093900,19458515,3125,3125,3125,3125,0
|
|
20240426,093800,19458515,3125,3125,3125,3125,0
|
|
20240426,093700,19458515,3125,3125,3125,3125,25
|
|
20240426,093600,19380390,3125,3130,3130,3125,220
|
|
20240426,093500,18692090,3125,3125,3125,3125,26
|
|
20240426,093400,18610840,3125,3125,3125,3125,82
|
|
20240426,093300,18354590,3125,3125,3125,3125,912
|
|
20240426,093200,15504590,3135,3135,3135,3135,0
|
|
20240426,093100,15504590,3135,3135,3135,3135,0
|
|
20240426,093000,15504590,3135,3135,3135,3135,9
|
|
20240426,092900,15476375,3130,3130,3130,3130,0
|
|
20240426,092800,15476375,3130,3130,3130,3130,25
|
|
20240426,092700,15398125,3130,3130,3130,3130,0
|
|
20240426,092600,15398125,3130,3130,3130,3130,0
|
|
20240426,092500,15398125,3130,3130,3130,3130,25
|
|
20240426,092400,15319875,3130,3130,3130,3130,0
|
|
20240426,092300,15319875,3130,3130,3130,3130,22
|
|
20240426,092200,15251015,3130,3130,3130,3130,526
|
|
20240426,092100,13604635,3135,3135,3135,3135,0
|
|
20240426,092000,13604635,3135,3135,3135,3135,42
|
|
20240426,091900,13472965,3135,3135,3135,3135,0
|
|
20240426,091800,13472965,3135,3135,3135,3135,0
|
|
20240426,091700,13472965,3135,3135,3135,3135,0
|
|
20240426,091600,13472965,3135,3135,3135,3135,0
|
|
20240426,091500,13472965,3135,3135,3135,3135,0
|
|
20240426,091400,13472965,3135,3130,3135,3130,862
|
|
20240426,091300,10771730,3130,3135,3135,3130,1273
|
|
20240426,091200,6787165,3135,3135,3135,3135,45
|
|
20240426,091100,6646090,3135,3135,3135,3135,95
|
|
20240426,091000,6348265,3135,3135,3135,3135,25
|
|
20240426,090900,6269890,3135,3135,3135,3135,200
|
|
20240426,090800,5642890,3145,3145,3145,3145,0
|
|
20240426,090700,5642890,3145,3145,3145,3145,0
|
|
20240426,090600,5642890,3145,3145,3145,3145,10
|
|
20240426,090500,5611440,3150,3150,3150,3150,6
|
|
20240426,090400,5592540,3135,3135,3135,3135,54
|
|
20240426,090300,5423250,3135,3135,3135,3135,0
|
|
20240426,090200,5423250,3135,3135,3135,3135,127
|
|
20240426,090100,5025105,3155,3145,3155,3140,364
|
|
20240426,090000,3880945,3160,3145,3160,3145,1029
|