692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,202900,294769500,7100,7100,7100,7100,367
|
|
20240426,202800,294769500,7100,7100,7100,7100,0
|
|
20240426,202700,294769500,7100,7100,7100,7100,0
|
|
20240426,202600,294769500,7100,7100,7100,7100,0
|
|
20240426,202500,294769500,7100,7100,7100,7100,0
|
|
20240426,202400,294769500,7100,7100,7100,7100,0
|
|
20240426,202300,294769500,7100,7100,7100,7100,0
|
|
20240426,202200,294769500,7100,7100,7100,7100,0
|
|
20240426,202100,294769500,7100,7100,7100,7100,0
|
|
20240426,202000,294769500,7100,7100,7100,7100,0
|
|
20240426,201900,294769500,7100,7100,7100,7100,0
|
|
20240426,201800,294769500,7100,7100,7100,7100,0
|
|
20240426,201700,294769500,7100,7100,7100,7100,0
|
|
20240426,201600,294769500,7100,7100,7100,7100,0
|
|
20240426,201500,294769500,7100,7100,7100,7100,0
|
|
20240426,201400,294769500,7100,7100,7100,7100,0
|
|
20240426,201300,294769500,7100,7100,7100,7100,0
|
|
20240426,201200,294769500,7100,7100,7100,7100,0
|
|
20240426,201100,294769500,7100,7100,7100,7100,0
|
|
20240426,201000,294769500,7100,7100,7100,7100,0
|
|
20240426,200900,294769500,7100,7100,7100,7100,0
|
|
20240426,200800,294769500,7100,7100,7100,7100,0
|
|
20240426,200700,294769500,7100,7100,7100,7100,0
|
|
20240426,200600,294769500,7100,7100,7100,7100,0
|
|
20240426,200500,294769500,7100,7100,7100,7100,0
|
|
20240426,200400,294769500,7100,7100,7100,7100,0
|
|
20240426,200300,294769500,7100,7100,7100,7100,0
|
|
20240426,200200,294769500,7100,7100,7100,7100,0
|
|
20240426,200100,294769500,7100,7100,7100,7100,0
|
|
20240426,200000,294769500,7100,7100,7100,7100,0
|
|
20240426,195900,294769500,7100,7100,7100,7100,367
|
|
20240426,195800,294769500,7100,7100,7100,7100,0
|
|
20240426,195700,294769500,7100,7100,7100,7100,0
|
|
20240426,195600,294769500,7100,7100,7100,7100,0
|
|
20240426,195500,294769500,7100,7100,7100,7100,0
|
|
20240426,195400,294769500,7100,7100,7100,7100,0
|
|
20240426,195300,294769500,7100,7100,7100,7100,0
|
|
20240426,195200,294769500,7100,7100,7100,7100,0
|
|
20240426,195100,294769500,7100,7100,7100,7100,0
|
|
20240426,195000,294769500,7100,7100,7100,7100,0
|
|
20240426,194900,294769500,7100,7100,7100,7100,0
|
|
20240426,194800,294769500,7100,7100,7100,7100,0
|
|
20240426,194700,294769500,7100,7100,7100,7100,0
|
|
20240426,194600,294769500,7100,7100,7100,7100,0
|
|
20240426,194500,294769500,7100,7100,7100,7100,0
|
|
20240426,194400,294769500,7100,7100,7100,7100,0
|
|
20240426,194300,294769500,7100,7100,7100,7100,0
|
|
20240426,194200,294769500,7100,7100,7100,7100,0
|
|
20240426,194100,294769500,7100,7100,7100,7100,0
|
|
20240426,194000,294769500,7100,7100,7100,7100,0
|
|
20240426,193900,294769500,7100,7100,7100,7100,0
|
|
20240426,193800,294769500,7100,7100,7100,7100,0
|
|
20240426,193700,294769500,7100,7100,7100,7100,0
|
|
20240426,193600,294769500,7100,7100,7100,7100,0
|
|
20240426,193500,294769500,7100,7100,7100,7100,0
|
|
20240426,193400,294769500,7100,7100,7100,7100,0
|
|
20240426,193300,294769500,7100,7100,7100,7100,0
|
|
20240426,193200,294769500,7100,7100,7100,7100,0
|
|
20240426,193100,294769500,7100,7100,7100,7100,0
|
|
20240426,193000,294769500,7100,7100,7100,7100,0
|
|
20240426,192900,294769500,7100,7100,7100,7100,367
|
|
20240426,192800,294769500,7100,7100,7100,7100,0
|
|
20240426,192700,294769500,7100,7100,7100,7100,0
|
|
20240426,192600,294769500,7100,7100,7100,7100,0
|
|
20240426,192500,294769500,7100,7100,7100,7100,0
|
|
20240426,192400,294769500,7100,7100,7100,7100,0
|
|
20240426,192300,294769500,7100,7100,7100,7100,0
|
|
20240426,192200,294769500,7100,7100,7100,7100,0
|
|
20240426,192100,294769500,7100,7100,7100,7100,0
|
|
20240426,192000,294769500,7100,7100,7100,7100,0
|
|
20240426,191900,294769500,7100,7100,7100,7100,0
|
|
20240426,191800,294769500,7100,7100,7100,7100,0
|
|
20240426,191700,294769500,7100,7100,7100,7100,0
|
|
20240426,191600,294769500,7100,7100,7100,7100,0
|
|
20240426,191500,294769500,7100,7100,7100,7100,0
|
|
20240426,191400,294769500,7100,7100,7100,7100,0
|
|
20240426,191300,294769500,7100,7100,7100,7100,0
|
|
20240426,191200,294769500,7100,7100,7100,7100,0
|
|
20240426,191100,294769500,7100,7100,7100,7100,0
|
|
20240426,191000,294769500,7100,7100,7100,7100,0
|
|
20240426,190900,294769500,7100,7100,7100,7100,0
|
|
20240426,190800,294769500,7100,7100,7100,7100,0
|
|
20240426,190700,294769500,7100,7100,7100,7100,0
|
|
20240426,190600,294769500,7100,7100,7100,7100,0
|
|
20240426,190500,294769500,7100,7100,7100,7100,0
|
|
20240426,190400,294769500,7100,7100,7100,7100,0
|
|
20240426,190300,294769500,7100,7100,7100,7100,0
|
|
20240426,190200,294769500,7100,7100,7100,7100,0
|
|
20240426,190100,294769500,7100,7100,7100,7100,0
|
|
20240426,190000,294769500,7100,7100,7100,7100,0
|
|
20240426,185900,294769500,7100,7100,7100,7100,367
|
|
20240426,185800,294769500,7100,7100,7100,7100,0
|
|
20240426,185700,294769500,7100,7100,7100,7100,0
|
|
20240426,185600,294769500,7100,7100,7100,7100,0
|
|
20240426,185500,294769500,7100,7100,7100,7100,0
|
|
20240426,185400,294769500,7100,7100,7100,7100,0
|
|
20240426,185300,294769500,7100,7100,7100,7100,0
|
|
20240426,185200,294769500,7100,7100,7100,7100,0
|
|
20240426,185100,294769500,7100,7100,7100,7100,0
|
|
20240426,185000,294769500,7100,7100,7100,7100,0
|
|
20240426,184900,294769500,7100,7100,7100,7100,0
|
|
20240426,184800,294769500,7100,7100,7100,7100,0
|
|
20240426,184700,294769500,7100,7100,7100,7100,0
|
|
20240426,184600,294769500,7100,7100,7100,7100,0
|
|
20240426,184500,294769500,7100,7100,7100,7100,0
|
|
20240426,184400,294769500,7100,7100,7100,7100,0
|
|
20240426,184300,294769500,7100,7100,7100,7100,0
|
|
20240426,184200,294769500,7100,7100,7100,7100,0
|
|
20240426,184100,294769500,7100,7100,7100,7100,0
|
|
20240426,184000,294769500,7100,7100,7100,7100,0
|
|
20240426,183900,294769500,7100,7100,7100,7100,0
|
|
20240426,183800,294769500,7100,7100,7100,7100,0
|
|
20240426,183700,294769500,7100,7100,7100,7100,0
|
|
20240426,183600,294769500,7100,7100,7100,7100,0
|
|
20240426,183500,294769500,7100,7100,7100,7100,0
|
|
20240426,183400,294769500,7100,7100,7100,7100,0
|
|
20240426,183300,294769500,7100,7100,7100,7100,0
|
|
20240426,183200,294769500,7100,7100,7100,7100,0
|
|
20240426,183100,294769500,7100,7100,7100,7100,0
|
|
20240426,183000,294769500,7100,7100,7100,7100,0
|
|
20240426,182900,294769500,7100,7100,7100,7100,367
|
|
20240426,182800,294769500,7100,7100,7100,7100,0
|
|
20240426,182700,294769500,7100,7100,7100,7100,0
|
|
20240426,182600,294769500,7100,7100,7100,7100,0
|
|
20240426,182500,294769500,7100,7100,7100,7100,0
|
|
20240426,182400,294769500,7100,7100,7100,7100,0
|
|
20240426,182300,294769500,7100,7100,7100,7100,0
|
|
20240426,182200,294769500,7100,7100,7100,7100,0
|
|
20240426,182100,294769500,7100,7100,7100,7100,0
|
|
20240426,182000,294769500,7100,7100,7100,7100,0
|
|
20240426,181900,294769500,7100,7100,7100,7100,0
|
|
20240426,181800,294769500,7100,7100,7100,7100,0
|
|
20240426,181700,294769500,7100,7100,7100,7100,0
|
|
20240426,181600,294769500,7100,7100,7100,7100,0
|
|
20240426,181500,294769500,7100,7100,7100,7100,0
|
|
20240426,181400,294769500,7100,7100,7100,7100,0
|
|
20240426,181300,294769500,7100,7100,7100,7100,0
|
|
20240426,181200,294769500,7100,7100,7100,7100,0
|
|
20240426,181100,294769500,7100,7100,7100,7100,0
|
|
20240426,181000,294769500,7100,7100,7100,7100,0
|
|
20240426,180900,294769500,7100,7100,7100,7100,0
|
|
20240426,180800,294769500,7100,7100,7100,7100,0
|
|
20240426,180700,294769500,7100,7100,7100,7100,0
|
|
20240426,180600,294769500,7100,7100,7100,7100,0
|
|
20240426,180500,294769500,7100,7100,7100,7100,0
|
|
20240426,180400,294769500,7100,7100,7100,7100,0
|
|
20240426,180300,294769500,7100,7100,7100,7100,0
|
|
20240426,180200,294769500,7100,7100,7100,7100,0
|
|
20240426,180100,294769500,7100,7100,7100,7100,0
|
|
20240426,180000,294769500,7100,7100,7100,7100,0
|
|
20240426,175900,294769500,7100,7100,7100,7100,367
|
|
20240426,175800,294769500,7100,7100,7100,7100,0
|
|
20240426,175700,294769500,7100,7100,7100,7100,0
|
|
20240426,175600,294769500,7100,7100,7100,7100,0
|
|
20240426,175500,294769500,7100,7100,7100,7100,0
|
|
20240426,175400,294769500,7100,7100,7100,7100,0
|
|
20240426,175300,294769500,7100,7100,7100,7100,0
|
|
20240426,175200,294769500,7100,7100,7100,7100,0
|
|
20240426,175100,294769500,7100,7100,7100,7100,0
|
|
20240426,175000,294769500,7100,7100,7100,7100,0
|
|
20240426,174900,294769500,7100,7100,7100,7100,0
|
|
20240426,174800,294769500,7100,7100,7100,7100,0
|
|
20240426,174700,294769500,7100,7100,7100,7100,0
|
|
20240426,174600,294769500,7100,7100,7100,7100,0
|
|
20240426,174500,294769500,7100,7100,7100,7100,0
|
|
20240426,174400,294769500,7100,7100,7100,7100,0
|
|
20240426,174300,294769500,7100,7100,7100,7100,0
|
|
20240426,174200,294769500,7100,7100,7100,7100,0
|
|
20240426,174100,294769500,7100,7100,7100,7100,0
|
|
20240426,174000,294769500,7100,7100,7100,7100,0
|
|
20240426,173900,294769500,7100,7100,7100,7100,0
|
|
20240426,173800,294769500,7100,7100,7100,7100,0
|
|
20240426,173700,294769500,7100,7100,7100,7100,0
|
|
20240426,173600,294769500,7100,7100,7100,7100,0
|
|
20240426,173500,294769500,7100,7100,7100,7100,0
|
|
20240426,173400,294769500,7100,7100,7100,7100,0
|
|
20240426,173300,294769500,7100,7100,7100,7100,0
|
|
20240426,173200,294769500,7100,7100,7100,7100,0
|
|
20240426,173100,294769500,7100,7100,7100,7100,0
|
|
20240426,173000,294769500,7100,7100,7100,7100,0
|
|
20240426,172900,294769500,7100,7100,7100,7100,367
|
|
20240426,172800,294769500,7100,7100,7100,7100,0
|
|
20240426,172700,294769500,7100,7100,7100,7100,0
|
|
20240426,172600,294769500,7100,7100,7100,7100,0
|
|
20240426,172500,294769500,7100,7100,7100,7100,0
|
|
20240426,172400,294769500,7100,7100,7100,7100,0
|
|
20240426,172300,294769500,7100,7100,7100,7100,0
|
|
20240426,172200,294769500,7100,7100,7100,7100,0
|
|
20240426,172100,294769500,7100,7100,7100,7100,0
|
|
20240426,172000,294769500,7100,7100,7100,7100,0
|
|
20240426,171900,294769500,7100,7100,7100,7100,0
|
|
20240426,171800,294769500,7100,7100,7100,7100,0
|
|
20240426,171700,294769500,7100,7100,7100,7100,0
|
|
20240426,171600,294769500,7100,7100,7100,7100,0
|
|
20240426,171500,294769500,7100,7100,7100,7100,0
|
|
20240426,171400,294769500,7100,7100,7100,7100,0
|
|
20240426,171300,294769500,7100,7100,7100,7100,0
|
|
20240426,171200,294769500,7100,7100,7100,7100,0
|
|
20240426,171100,294769500,7100,7100,7100,7100,0
|
|
20240426,171000,294769500,7100,7100,7100,7100,0
|
|
20240426,170900,294769500,7100,7100,7100,7100,0
|
|
20240426,170800,294769500,7100,7100,7100,7100,0
|
|
20240426,170700,294769500,7100,7100,7100,7100,0
|
|
20240426,170600,294769500,7100,7100,7100,7100,0
|
|
20240426,170500,294769500,7100,7100,7100,7100,0
|
|
20240426,170400,294769500,7100,7100,7100,7100,0
|
|
20240426,170300,294769500,7100,7100,7100,7100,0
|
|
20240426,170200,294769500,7100,7100,7100,7100,0
|
|
20240426,170100,294769500,7100,7100,7100,7100,0
|
|
20240426,170000,294769500,7100,7100,7100,7100,0
|
|
20240426,165900,294769500,7100,7100,7100,7100,367
|
|
20240426,165800,294769500,7100,7100,7100,7100,0
|
|
20240426,165700,294769500,7100,7100,7100,7100,0
|
|
20240426,165600,294769500,7100,7100,7100,7100,0
|
|
20240426,165500,294769500,7100,7100,7100,7100,0
|
|
20240426,165400,294769500,7100,7100,7100,7100,0
|
|
20240426,165300,294769500,7100,7100,7100,7100,0
|
|
20240426,165200,294769500,7100,7100,7100,7100,0
|
|
20240426,165100,294769500,7100,7100,7100,7100,0
|
|
20240426,165000,294769500,7100,7100,7100,7100,0
|
|
20240426,164900,294769500,7100,7100,7100,7100,0
|
|
20240426,164800,294769500,7100,7100,7100,7100,0
|
|
20240426,164700,294769500,7100,7100,7100,7100,0
|
|
20240426,164600,294769500,7100,7100,7100,7100,0
|
|
20240426,164500,294769500,7100,7100,7100,7100,0
|
|
20240426,164400,294769500,7100,7100,7100,7100,0
|
|
20240426,164300,294769500,7100,7100,7100,7100,0
|
|
20240426,164200,294769500,7100,7100,7100,7100,0
|
|
20240426,164100,294769500,7100,7100,7100,7100,0
|
|
20240426,164000,294769500,7100,7100,7100,7100,0
|
|
20240426,163900,294769500,7100,7100,7100,7100,0
|
|
20240426,163800,294769500,7100,7100,7100,7100,0
|
|
20240426,163700,294769500,7100,7100,7100,7100,0
|
|
20240426,163600,294769500,7100,7100,7100,7100,0
|
|
20240426,163500,294769500,7100,7100,7100,7100,0
|
|
20240426,163400,294769500,7100,7100,7100,7100,0
|
|
20240426,163300,294769500,7100,7100,7100,7100,0
|
|
20240426,163200,294769500,7100,7100,7100,7100,0
|
|
20240426,163100,294769500,7100,7100,7100,7100,0
|
|
20240426,163000,294769500,7100,7100,7100,7100,0
|
|
20240426,162900,294769500,7100,7100,7100,7100,367
|
|
20240426,162800,294769500,7100,7100,7100,7100,0
|
|
20240426,162700,294769500,7100,7100,7100,7100,0
|
|
20240426,162600,294769500,7100,7100,7100,7100,0
|
|
20240426,162500,294769500,7100,7100,7100,7100,0
|
|
20240426,162400,294769500,7100,7100,7100,7100,0
|
|
20240426,162300,294769500,7100,7100,7100,7100,0
|
|
20240426,162200,294769500,7100,7100,7100,7100,0
|
|
20240426,162100,294769500,7100,7100,7100,7100,0
|
|
20240426,162000,294769500,7100,7100,7100,7100,0
|
|
20240426,161900,294769500,7100,7100,7100,7100,0
|
|
20240426,161800,294769500,7100,7100,7100,7100,0
|
|
20240426,161700,294769500,7100,7100,7100,7100,0
|
|
20240426,161600,294769500,7100,7100,7100,7100,0
|
|
20240426,161500,294769500,7100,7100,7100,7100,0
|
|
20240426,161400,294769500,7100,7100,7100,7100,0
|
|
20240426,161300,294769500,7100,7100,7100,7100,0
|
|
20240426,161200,294769500,7100,7100,7100,7100,0
|
|
20240426,161100,294769500,7100,7100,7100,7100,0
|
|
20240426,161000,294769500,7100,7100,7100,7100,0
|
|
20240426,160900,294769500,7100,7100,7100,7100,0
|
|
20240426,160800,294769500,7100,7100,7100,7100,0
|
|
20240426,160700,294769500,7100,7100,7100,7100,0
|
|
20240426,160600,294769500,7100,7100,7100,7100,0
|
|
20240426,160500,294769500,7100,7100,7100,7100,0
|
|
20240426,160400,294769500,7100,7100,7100,7100,0
|
|
20240426,160300,294769500,7100,7100,7100,7100,0
|
|
20240426,160200,294769500,7100,7100,7100,7100,0
|
|
20240426,160100,294769500,7100,7100,7100,7100,0
|
|
20240426,160000,294769500,7100,7100,7100,7100,0
|
|
20240426,155900,294769500,7100,7100,7100,7100,367
|
|
20240426,155800,294769500,7100,7100,7100,7100,0
|
|
20240426,155700,294769500,7100,7100,7100,7100,0
|
|
20240426,155600,294769500,7100,7100,7100,7100,0
|
|
20240426,155500,294769500,7100,7100,7100,7100,0
|
|
20240426,155400,294769500,7100,7100,7100,7100,0
|
|
20240426,155300,294769500,7100,7100,7100,7100,0
|
|
20240426,155200,294769500,7100,7100,7100,7100,0
|
|
20240426,155100,294769500,7100,7100,7100,7100,0
|
|
20240426,155000,294769500,7100,7100,7100,7100,0
|
|
20240426,154900,294769500,7100,7100,7100,7100,0
|
|
20240426,154800,294769500,7100,7100,7100,7100,0
|
|
20240426,154700,294769500,7100,7100,7100,7100,0
|
|
20240426,154600,294769500,7100,7100,7100,7100,0
|
|
20240426,154500,294769500,7100,7100,7100,7100,0
|
|
20240426,154400,294769500,7100,7100,7100,7100,0
|
|
20240426,154300,294769500,7100,7100,7100,7100,0
|
|
20240426,154200,294769500,7100,7100,7100,7100,0
|
|
20240426,154100,294769500,7100,7100,7100,7100,0
|
|
20240426,154000,294769500,7100,7100,7100,7100,0
|
|
20240426,153900,294769500,7100,7100,7100,7100,0
|
|
20240426,153800,294769500,7100,7100,7100,7100,0
|
|
20240426,153700,294769500,7100,7100,7100,7100,0
|
|
20240426,153600,294769500,7100,7100,7100,7100,0
|
|
20240426,153500,294769500,7100,7100,7100,7100,0
|
|
20240426,153400,294769500,7100,7100,7100,7100,0
|
|
20240426,153300,294769500,7100,7100,7100,7100,0
|
|
20240426,153200,294769500,7100,7100,7100,7100,0
|
|
20240426,153100,294769500,7100,7100,7100,7100,0
|
|
20240426,153000,294769500,7100,7100,7100,7100,367
|
|
20240426,152900,292163800,7070,7070,7070,7070,0
|
|
20240426,152800,292163800,7070,7070,7070,7070,0
|
|
20240426,152700,292163800,7070,7070,7070,7070,0
|
|
20240426,152600,292163800,7070,7070,7070,7070,0
|
|
20240426,152500,292163800,7070,7070,7070,7070,0
|
|
20240426,152400,292163800,7070,7070,7070,7070,0
|
|
20240426,152300,292163800,7070,7070,7070,7070,0
|
|
20240426,152200,292163800,7070,7070,7070,7070,0
|
|
20240426,152100,292163800,7070,7070,7070,7070,0
|
|
20240426,152000,292163800,7070,7070,7070,7070,0
|
|
20240426,151900,292163800,7070,7070,7100,7070,339
|
|
20240426,151800,289757620,7070,7070,7080,7070,888
|
|
20240426,151700,283479040,7070,7080,7080,7070,601
|
|
20240426,151600,279225960,7080,7080,7080,7080,452
|
|
20240426,151500,276025800,7080,7080,7080,7080,356
|
|
20240426,151400,273505320,7080,7080,7080,7080,122
|
|
20240426,151300,272641560,7080,7080,7080,7080,7
|
|
20240426,151200,272592000,7080,7080,7080,7080,3
|
|
20240426,151100,272570760,7080,7090,7100,7080,24
|
|
20240426,151000,272400470,7100,7100,7100,7100,0
|
|
20240426,150900,272400470,7100,7090,7100,7090,229
|
|
20240426,150800,270776760,7090,7090,7090,7090,55
|
|
20240426,150700,270386810,7090,7090,7090,7090,5
|
|
20240426,150600,270351360,7090,7090,7100,7090,49
|
|
20240426,150500,270003550,7090,7090,7100,7090,79
|
|
20240426,150400,269442720,7090,7090,7090,7090,1
|
|
20240426,150300,269435630,7090,7090,7090,7090,1
|
|
20240426,150200,269428540,7080,7090,7090,7080,261
|
|
20240426,150100,267580050,7080,7080,7080,7080,0
|
|
20240426,150000,267580050,7080,7090,7090,7080,95
|
|
20240426,145900,266907440,7090,7090,7090,7090,0
|
|
20240426,145800,266907440,7090,7080,7090,7080,49
|
|
20240426,145700,266560510,7090,7090,7090,7080,122
|
|
20240426,145600,265696660,7090,7090,7090,7090,1
|
|
20240426,145500,265689570,7100,7100,7100,7100,0
|
|
20240426,145400,265689570,7100,7100,7100,7100,20
|
|
20240426,145300,265547570,7080,7080,7080,7080,0
|
|
20240426,145200,265547570,7080,7090,7090,7080,10
|
|
20240426,145100,265476680,7090,7090,7090,7090,0
|
|
20240426,145000,265476680,7090,7090,7090,7090,2
|
|
20240426,144900,265462500,7090,7090,7090,7090,48
|
|
20240426,144800,265122180,7090,7090,7090,7090,50
|
|
20240426,144700,264767680,7080,7080,7080,7080,0
|
|
20240426,144600,264767680,7080,7080,7080,7080,0
|
|
20240426,144500,264767680,7080,7080,7080,7080,32
|
|
20240426,144400,264541120,7080,7080,7080,7080,0
|
|
20240426,144300,264541120,7080,7080,7080,7080,0
|
|
20240426,144200,264541120,7080,7080,7080,7080,500
|
|
20240426,144100,261001120,7080,7080,7080,7080,0
|
|
20240426,144000,261001120,7080,7080,7080,7080,555
|
|
20240426,143900,257071720,7090,7090,7090,7090,227
|
|
20240426,143800,255462290,7100,7100,7100,7100,500
|
|
20240426,143700,251912290,7100,7100,7100,7100,500
|
|
20240426,143600,248362290,7110,7110,7110,7110,10
|
|
20240426,143500,248291190,7110,7110,7110,7110,0
|
|
20240426,143400,248291190,7110,7110,7110,7110,24
|
|
20240426,143300,248120550,7110,7110,7110,7110,1
|
|
20240426,143200,248113440,7110,7110,7110,7110,32
|
|
20240426,143100,247885920,7100,7100,7100,7100,541
|
|
20240426,143000,244044820,7110,7110,7110,7110,0
|
|
20240426,142900,244044820,7110,7110,7120,7110,98
|
|
20240426,142800,243347940,7120,7120,7120,7120,0
|
|
20240426,142700,243347940,7120,7120,7120,7120,10
|
|
20240426,142600,243276740,7120,7120,7120,7120,1
|
|
20240426,142500,243269620,7110,7110,7110,7110,0
|
|
20240426,142400,243269620,7110,7110,7110,7110,194
|
|
20240426,142300,241890280,7120,7120,7120,7120,44
|
|
20240426,142200,241577000,7120,7120,7120,7120,176
|
|
20240426,142100,240323880,7120,7120,7120,7120,111
|
|
20240426,142000,239533560,7120,7110,7120,7110,600
|
|
20240426,141900,235262960,7120,7110,7120,7110,91
|
|
20240426,141800,234615940,7110,7110,7110,7110,10
|
|
20240426,141700,234544840,7100,7110,7110,7100,311
|
|
20240426,141600,232333970,7100,7100,7100,7100,50
|
|
20240426,141500,231978970,7100,7100,7100,7100,5
|
|
20240426,141400,231943470,7100,7100,7100,7100,20
|
|
20240426,141300,231801470,7100,7100,7100,7100,0
|
|
20240426,141200,231801470,7100,7100,7100,7100,0
|
|
20240426,141100,231801470,7100,7100,7100,7100,1
|
|
20240426,141000,231794370,7110,7110,7110,7110,0
|
|
20240426,140900,231794370,7110,7110,7110,7110,0
|
|
20240426,140800,231794370,7110,7090,7110,7090,6
|
|
20240426,140700,231751810,7100,7090,7110,7090,52
|
|
20240426,140600,231382610,7100,7100,7100,7100,101
|
|
20240426,140500,230665510,7100,7100,7100,7100,20
|
|
20240426,140400,230523510,7090,7090,7090,7090,0
|
|
20240426,140300,230523510,7090,7090,7090,7090,0
|
|
20240426,140200,230523510,7090,7090,7090,7090,0
|
|
20240426,140100,230523510,7090,7090,7090,7090,100
|
|
20240426,140000,229814510,7090,7090,7090,7090,0
|
|
20240426,135900,229814510,7090,7090,7090,7090,0
|
|
20240426,135800,229814510,7090,7090,7090,7090,0
|
|
20240426,135700,229814510,7090,7090,7090,7090,0
|
|
20240426,135600,229814510,7090,7090,7090,7090,0
|
|
20240426,135500,229814510,7090,7090,7090,7090,222
|
|
20240426,135400,228240530,7090,7090,7090,7090,0
|
|
20240426,135300,228240530,7090,7090,7090,7090,80
|
|
20240426,135200,227673330,7090,7090,7090,7090,0
|
|
20240426,135100,227673330,7090,7090,7090,7090,51
|
|
20240426,135000,227311740,7080,7080,7080,7080,15
|
|
20240426,134900,227205540,7080,7080,7080,7080,0
|
|
20240426,134800,227205540,7080,7080,7080,7080,0
|
|
20240426,134700,227205540,7080,7080,7080,7080,0
|
|
20240426,134600,227205540,7080,7080,7080,7080,30
|
|
20240426,134500,226993140,7080,7090,7090,7080,32
|
|
20240426,134400,226766570,7070,7070,7070,7070,0
|
|
20240426,134300,226766570,7070,7070,7070,7070,0
|
|
20240426,134200,226766570,7070,7070,7070,7070,0
|
|
20240426,134100,226766570,7070,7070,7070,7070,0
|
|
20240426,134000,226766570,7070,7070,7070,7070,0
|
|
20240426,133900,226766570,7070,7070,7070,7070,0
|
|
20240426,133800,226766570,7070,7070,7070,7070,0
|
|
20240426,133700,226766570,7070,7070,7070,7070,2
|
|
20240426,133600,226752430,7080,7080,7080,7080,0
|
|
20240426,133500,226752430,7080,7080,7080,7080,0
|
|
20240426,133400,226752430,7080,7080,7080,7080,57
|
|
20240426,133300,226348870,7090,7090,7090,7090,1
|
|
20240426,133200,226341780,7080,7080,7080,7080,50
|
|
20240426,133100,225987780,7080,7080,7080,7080,1
|
|
20240426,133000,225980700,7080,7080,7080,7080,0
|
|
20240426,132900,225980700,7080,7080,7080,7080,1
|
|
20240426,132800,225973620,7070,7070,7070,7070,0
|
|
20240426,132700,225973620,7070,7070,7070,7070,2
|
|
20240426,132600,225959480,7070,7070,7070,7070,0
|
|
20240426,132500,225959480,7070,7070,7070,7070,0
|
|
20240426,132400,225959480,7070,7070,7070,7070,0
|
|
20240426,132300,225959480,7070,7070,7070,7070,1
|
|
20240426,132200,225952410,7070,7070,7070,7070,150
|
|
20240426,132100,224891910,7080,7080,7080,7080,98
|
|
20240426,132000,224198070,7070,7070,7070,7070,0
|
|
20240426,131900,224198070,7070,7070,7070,7070,0
|
|
20240426,131800,224198070,7070,7070,7070,7070,2
|
|
20240426,131700,224183930,7080,7070,7080,7070,8
|
|
20240426,131600,224127320,7070,7070,7070,7070,5
|
|
20240426,131500,224091970,7070,7070,7070,7070,0
|
|
20240426,131400,224091970,7070,7070,7070,7070,133
|
|
20240426,131300,223151660,7070,7070,7070,7070,7
|
|
20240426,131200,223102170,7070,7070,7070,7070,14
|
|
20240426,131100,223003190,7100,7100,7100,7100,0
|
|
20240426,131000,223003190,7100,7100,7100,7100,0
|
|
20240426,130900,223003190,7100,7100,7100,7100,15
|
|
20240426,130800,222896690,7090,7090,7090,7090,1
|
|
20240426,130700,222889600,7080,7080,7080,7080,6
|
|
20240426,130600,222847120,7060,7060,7060,7060,0
|
|
20240426,130500,222847120,7060,7060,7060,7060,29
|
|
20240426,130400,222642380,7060,7060,7060,7060,0
|
|
20240426,130300,222642380,7060,7060,7060,7060,33
|
|
20240426,130200,222409400,7060,7070,7070,7060,315
|
|
20240426,130100,220184190,7070,7070,7070,7070,0
|
|
20240426,130000,220184190,7070,7070,7070,7070,0
|
|
20240426,125900,220184190,7070,7080,7080,7070,16
|
|
20240426,125800,220071060,7070,7070,7070,7070,0
|
|
20240426,125700,220071060,7070,7070,7070,7070,0
|
|
20240426,125600,220071060,7070,7070,7070,7070,3
|
|
20240426,125500,220049850,7070,7070,7070,7070,0
|
|
20240426,125400,220049850,7070,7070,7070,7070,100
|
|
20240426,125300,219342850,7070,7070,7070,7070,0
|
|
20240426,125200,219342850,7070,7070,7070,7070,0
|
|
20240426,125100,219342850,7070,7070,7070,7070,0
|
|
20240426,125000,219342850,7070,7070,7070,7070,345
|
|
20240426,124900,216903700,7070,7070,7070,7070,823
|
|
20240426,124800,211085090,7070,7070,7070,7070,54
|
|
20240426,124700,210703310,7080,7080,7080,7080,61
|
|
20240426,124600,210271430,7100,7100,7100,7100,0
|
|
20240426,124500,210271430,7100,7100,7100,7100,0
|
|
20240426,124400,210271430,7100,7100,7100,7100,0
|
|
20240426,124300,210271430,7100,7100,7100,7100,0
|
|
20240426,124200,210271430,7100,7100,7100,7100,0
|
|
20240426,124100,210271430,7100,7100,7100,7100,0
|
|
20240426,124000,210271430,7100,7100,7100,7100,0
|
|
20240426,123900,210271430,7100,7100,7100,7100,0
|
|
20240426,123800,210271430,7100,7100,7100,7100,0
|
|
20240426,123700,210271430,7100,7100,7100,7100,0
|
|
20240426,123600,210271430,7100,7100,7100,7100,0
|
|
20240426,123500,210271430,7100,7100,7100,7100,70
|
|
20240426,123400,209774430,7100,7100,7100,7100,0
|
|
20240426,123300,209774430,7100,7100,7100,7100,100
|
|
20240426,123200,209064430,7060,7060,7060,7060,0
|
|
20240426,123100,209064430,7060,7060,7060,7060,0
|
|
20240426,123000,209064430,7060,7060,7060,7060,0
|
|
20240426,122900,209064430,7060,7060,7060,7060,0
|
|
20240426,122800,209064430,7060,7080,7090,7060,1222
|
|
20240426,122700,200433740,7090,7090,7090,7090,0
|
|
20240426,122600,200433740,7090,7090,7090,7090,0
|
|
20240426,122500,200433740,7090,7090,7090,7090,1
|
|
20240426,122400,200426650,7080,7080,7080,7080,0
|
|
20240426,122300,200426650,7080,7080,7080,7080,117
|
|
20240426,122200,199598290,7080,7080,7080,7080,140
|
|
20240426,122100,198607090,7070,7070,7070,7070,0
|
|
20240426,122000,198607090,7070,7070,7070,7070,129
|
|
20240426,121900,197695060,7080,7080,7080,7080,0
|
|
20240426,121800,197695060,7080,7080,7080,7080,0
|
|
20240426,121700,197695060,7080,7080,7080,7080,1
|
|
20240426,121600,197687980,7070,7070,7070,7070,0
|
|
20240426,121500,197687980,7070,7070,7070,7070,100
|
|
20240426,121400,196980980,7070,7080,7080,7070,500
|
|
20240426,121300,193445590,7080,7080,7080,7080,130
|
|
20240426,121200,192525190,7080,7080,7080,7080,1
|
|
20240426,121100,192518110,7080,7080,7080,7080,2
|
|
20240426,121000,192503950,7080,7080,7080,7080,1
|
|
20240426,120900,192496870,7080,7080,7080,7080,0
|
|
20240426,120800,192496870,7080,7080,7080,7080,0
|
|
20240426,120700,192496870,7080,7080,7080,7080,0
|
|
20240426,120600,192496870,7080,7080,7080,7080,0
|
|
20240426,120500,192496870,7080,7080,7080,7080,0
|
|
20240426,120400,192496870,7080,7080,7080,7080,0
|
|
20240426,120300,192496870,7080,7080,7080,7080,0
|
|
20240426,120200,192496870,7080,7080,7080,7080,0
|
|
20240426,120100,192496870,7080,7080,7080,7080,0
|
|
20240426,120000,192496870,7080,7080,7080,7080,0
|
|
20240426,115900,192496870,7080,7080,7080,7080,300
|
|
20240426,115800,190372870,7080,7080,7080,7080,61
|
|
20240426,115700,189940990,7080,7080,7080,7080,0
|
|
20240426,115600,189940990,7080,7080,7080,7080,3
|
|
20240426,115500,189919750,7070,7070,7070,7070,0
|
|
20240426,115400,189919750,7070,7070,7070,7070,0
|
|
20240426,115300,189919750,7070,7070,7070,7070,0
|
|
20240426,115200,189919750,7070,7070,7070,7070,0
|
|
20240426,115100,189919750,7070,7070,7070,7070,0
|
|
20240426,115000,189919750,7070,7070,7070,7070,124
|
|
20240426,114900,189043070,7100,7100,7100,7100,0
|
|
20240426,114800,189043070,7100,7100,7100,7100,0
|
|
20240426,114700,189043070,7100,7100,7100,7100,5
|
|
20240426,114600,189007570,7070,7070,7070,7070,2
|
|
20240426,114500,188993430,7090,7080,7090,7080,18
|
|
20240426,114400,188865960,7080,7080,7080,7080,25
|
|
20240426,114300,188688960,7080,7080,7080,7080,10
|
|
20240426,114200,188618160,7100,7100,7100,7100,0
|
|
20240426,114100,188618160,7100,7100,7100,7100,0
|
|
20240426,114000,188618160,7100,7100,7100,7100,0
|
|
20240426,113900,188618160,7100,7100,7100,7100,0
|
|
20240426,113800,188618160,7100,7100,7100,7100,0
|
|
20240426,113700,188618160,7100,7100,7100,7100,50
|
|
20240426,113600,188263160,7100,7100,7100,7100,0
|
|
20240426,113500,188263160,7100,7100,7100,7100,0
|
|
20240426,113400,188263160,7100,7100,7100,7100,0
|
|
20240426,113300,188263160,7100,7100,7100,7100,10
|
|
20240426,113200,188192160,7100,7090,7100,7090,41
|
|
20240426,113100,187901070,7100,7100,7100,7100,1
|
|
20240426,113000,187893970,7090,7090,7090,7090,0
|
|
20240426,112900,187893970,7090,7090,7090,7090,0
|
|
20240426,112800,187893970,7090,7090,7090,7090,11
|
|
20240426,112700,187815980,7090,7090,7090,7090,0
|
|
20240426,112600,187815980,7090,7090,7090,7090,21
|
|
20240426,112500,187667090,7100,7090,7100,7070,320
|
|
20240426,112400,185404190,7100,7100,7100,7100,0
|
|
20240426,112300,185404190,7100,7100,7100,7100,0
|
|
20240426,112200,185404190,7100,7100,7100,7100,0
|
|
20240426,112100,185404190,7100,7100,7100,7100,0
|
|
20240426,112000,185404190,7100,7100,7100,7100,0
|
|
20240426,111900,185404190,7100,7100,7100,7100,0
|
|
20240426,111800,185404190,7100,7100,7100,7100,0
|
|
20240426,111700,185404190,7100,7100,7100,7100,0
|
|
20240426,111600,185404190,7100,7100,7100,7100,0
|
|
20240426,111500,185404190,7100,7100,7100,7100,0
|
|
20240426,111400,185404190,7100,7100,7100,7100,11
|
|
20240426,111300,185326090,7070,7070,7070,7070,0
|
|
20240426,111200,185326090,7070,7070,7070,7070,11
|
|
20240426,111100,185248320,7070,7070,7070,7070,0
|
|
20240426,111000,185248320,7070,7070,7070,7070,24
|
|
20240426,110900,185078640,7080,7080,7080,7080,0
|
|
20240426,110800,185078640,7080,7080,7080,7080,10
|
|
20240426,110700,185007840,7070,7070,7070,7070,0
|
|
20240426,110600,185007840,7070,7070,7070,7070,0
|
|
20240426,110500,185007840,7070,7070,7070,7070,430
|
|
20240426,110400,181967740,7080,7080,7080,7080,332
|
|
20240426,110300,179617180,7080,7080,7080,7080,1
|
|
20240426,110200,179610100,7080,7080,7080,7080,1
|
|
20240426,110100,179603020,7070,7070,7070,7070,1
|
|
20240426,110000,179595950,7070,7070,7070,7070,125
|
|
20240426,105900,178712200,7080,7080,7080,7080,1
|
|
20240426,105800,178705120,7070,7070,7070,7070,462
|
|
20240426,105700,175438780,7070,7070,7070,7070,200
|
|
20240426,105600,174024780,7070,7070,7070,7070,100
|
|
20240426,105500,173317780,7070,7070,7070,7070,100
|
|
20240426,105400,172610780,7070,7070,7070,7070,0
|
|
20240426,105300,172610780,7070,7060,7070,7060,51
|
|
20240426,105200,172250320,7060,7060,7060,7060,137
|
|
20240426,105100,171283100,7070,7070,7070,7070,1
|
|
20240426,105000,171276030,7060,7060,7060,7060,5
|
|
20240426,104900,171240730,7070,7070,7070,7070,0
|
|
20240426,104800,171240730,7070,7050,7070,7050,148
|
|
20240426,104700,170197130,7050,7050,7050,7050,0
|
|
20240426,104600,170197130,7050,7050,7050,7050,200
|
|
20240426,104500,168787130,7040,7040,7040,7040,0
|
|
20240426,104400,168787130,7040,7050,7050,7040,544
|
|
20240426,104300,164953430,7060,7060,7060,7060,523
|
|
20240426,104200,161261050,7070,7070,7070,7070,0
|
|
20240426,104100,161261050,7070,7070,7070,7070,0
|
|
20240426,104000,161261050,7070,7070,7070,7070,18
|
|
20240426,103900,161133790,7070,7070,7070,7070,59
|
|
20240426,103800,160716660,7070,7070,7070,7070,766
|
|
20240426,103700,155301040,7040,7050,7050,7030,900
|
|
20240426,103600,148960770,7060,7060,7070,7060,529
|
|
20240426,103500,145225750,7070,7070,7070,7070,206
|
|
20240426,103400,143769330,7070,7070,7070,7070,1
|
|
20240426,103300,143762260,7080,7090,7090,7080,300
|
|
20240426,103200,141637260,7100,7100,7100,7100,0
|
|
20240426,103100,141637260,7100,7100,7100,7100,0
|
|
20240426,103000,141637260,7100,7100,7100,7100,0
|
|
20240426,102900,141637260,7100,7100,7100,7100,10
|
|
20240426,102800,141566260,7090,7090,7090,7090,0
|
|
20240426,102700,141566260,7090,7090,7090,7090,6
|
|
20240426,102600,141523720,7110,7110,7110,7110,0
|
|
20240426,102500,141523720,7110,7110,7110,7110,0
|
|
20240426,102400,141523720,7110,7110,7110,7110,0
|
|
20240426,102300,141523720,7110,7110,7110,7110,20
|
|
20240426,102200,141381520,7080,7080,7080,7080,565
|
|
20240426,102100,137381320,7080,7090,7090,7080,1000
|
|
20240426,102000,130301310,7090,7110,7110,7090,203
|
|
20240426,101900,128862000,7110,7110,7110,7110,0
|
|
20240426,101800,128862000,7110,7110,7110,7110,0
|
|
20240426,101700,128862000,7110,7110,7110,7110,65
|
|
20240426,101600,128399850,7120,7120,7120,7120,1
|
|
20240426,101500,128392730,7120,7090,7120,7080,1276
|
|
20240426,101400,119347040,7090,7090,7090,7090,62
|
|
20240426,101300,118907460,7090,7090,7090,7090,0
|
|
20240426,101200,118907460,7090,7090,7090,7090,192
|
|
20240426,101100,117546180,7100,7110,7110,7100,111
|
|
20240426,101000,116758070,7100,7100,7100,7100,0
|
|
20240426,100900,116758070,7100,7100,7100,7100,181
|
|
20240426,100800,115472970,7150,7150,7150,7150,0
|
|
20240426,100700,115472970,7150,7110,7150,7100,3502
|
|
20240426,100600,90594700,7110,7120,7120,7110,279
|
|
20240426,100500,88610510,7110,7130,7130,7110,1063
|
|
20240426,100400,81041910,7130,7130,7130,7130,0
|
|
20240426,100300,81041910,7130,7130,7130,7130,0
|
|
20240426,100200,81041910,7130,7130,7130,7130,106
|
|
20240426,100100,80286130,7130,7130,7130,7130,0
|
|
20240426,100000,80286130,7130,7130,7130,7130,1052
|
|
20240426,095900,72785370,7160,7160,7160,7160,0
|
|
20240426,095800,72785370,7160,7160,7160,7160,2
|
|
20240426,095700,72771050,7160,7160,7160,7160,5
|
|
20240426,095600,72735250,7130,7160,7160,7130,701
|
|
20240426,095500,67733990,7160,7160,7160,7160,3
|
|
20240426,095400,67712510,7160,7160,7160,7160,17
|
|
20240426,095300,67590790,7160,7160,7160,7160,20
|
|
20240426,095200,67447590,7160,7150,7160,7150,11
|
|
20240426,095100,67368930,7160,7160,7160,7160,10
|
|
20240426,095000,67297330,7170,7140,7170,7140,3
|
|
20240426,094900,67275880,7130,7140,7140,7130,55
|
|
20240426,094800,66883690,7140,7140,7140,7140,49
|
|
20240426,094700,66533830,7140,7140,7140,7140,51
|
|
20240426,094600,66169690,7140,7140,7140,7140,0
|
|
20240426,094500,66169690,7140,7140,7140,7140,149
|
|
20240426,094400,65105830,7140,7140,7140,7140,0
|
|
20240426,094300,65105830,7140,7140,7140,7140,0
|
|
20240426,094200,65105830,7140,7150,7150,7140,61
|
|
20240426,094100,64669940,7170,7170,7170,7170,0
|
|
20240426,094000,64669940,7170,7170,7170,7170,66
|
|
20240426,093900,64196720,7170,7170,7170,7170,50
|
|
20240426,093800,63838220,7170,7170,7170,7170,0
|
|
20240426,093700,63838220,7170,7170,7170,7170,0
|
|
20240426,093600,63838220,7170,7150,7170,7140,1040
|
|
20240426,093500,56403020,7170,7170,7170,7170,1
|
|
20240426,093400,56395850,7170,7150,7170,7150,2
|
|
20240426,093300,56381530,7170,7170,7170,7170,26
|
|
20240426,093200,56195110,7160,7160,7160,7160,13
|
|
20240426,093100,56102030,7150,7150,7150,7150,0
|
|
20240426,093000,56102030,7150,7150,7150,7150,22
|
|
20240426,092900,55944730,7150,7150,7150,7150,0
|
|
20240426,092800,55944730,7150,7150,7150,7150,0
|
|
20240426,092700,55944730,7150,7150,7150,7150,355
|
|
20240426,092600,53406480,7140,7150,7150,7140,881
|
|
20240426,092500,47107340,7150,7150,7150,7150,0
|
|
20240426,092400,47107340,7150,7150,7150,7150,0
|
|
20240426,092300,47107340,7150,7150,7150,7150,3
|
|
20240426,092200,47085890,7140,7140,7140,7140,0
|
|
20240426,092100,47085890,7140,7140,7140,7140,3
|
|
20240426,092000,47064470,7140,7150,7150,7140,991
|
|
20240426,091900,39979120,7170,7170,7170,7170,0
|
|
20240426,091800,39979120,7170,7170,7170,7170,0
|
|
20240426,091700,39979120,7170,7170,7170,7170,0
|
|
20240426,091600,39979120,7170,7160,7170,7150,151
|
|
20240426,091500,38899230,7170,7160,7170,7160,451
|
|
20240426,091400,35670060,7160,7160,7160,7150,670
|
|
20240426,091300,30873560,7160,7160,7160,7160,0
|
|
20240426,091200,30873560,7160,7160,7160,7160,0
|
|
20240426,091100,30873560,7160,7160,7160,7160,60
|
|
20240426,091000,30443960,7160,7160,7160,7160,64
|
|
20240426,090900,29985720,7160,7160,7160,7160,0
|
|
20240426,090800,29985720,7160,7160,7160,7160,50
|
|
20240426,090700,29627720,7160,7160,7160,7160,171
|
|
20240426,090600,28403360,7150,7150,7150,7150,2
|
|
20240426,090500,28389060,7150,7150,7150,7140,262
|
|
20240426,090400,26515860,7150,7150,7150,7150,100
|
|
20240426,090300,25800860,7150,7150,7150,7150,1383
|
|
20240426,090200,15912410,7160,7160,7170,7160,1541
|
|
20240426,090100,4878730,7150,7150,7150,7150,44
|
|
20240426,090000,4564130,7160,7170,7170,7160,637
|