633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,193000,547585010,7820,7820,7820,7820,2862
|
|
20240426,192900,547585010,7820,7820,7820,7820,0
|
|
20240426,192800,547585010,7820,7820,7820,7820,0
|
|
20240426,192700,547585010,7820,7820,7820,7820,0
|
|
20240426,192600,547585010,7820,7820,7820,7820,0
|
|
20240426,192500,547585010,7820,7820,7820,7820,0
|
|
20240426,192400,547585010,7820,7820,7820,7820,0
|
|
20240426,192300,547585010,7820,7820,7820,7820,0
|
|
20240426,192200,547585010,7820,7820,7820,7820,0
|
|
20240426,192100,547585010,7820,7820,7820,7820,0
|
|
20240426,192000,547585010,7820,7820,7820,7820,0
|
|
20240426,191900,547585010,7820,7820,7820,7820,0
|
|
20240426,191800,547585010,7820,7820,7820,7820,0
|
|
20240426,191700,547585010,7820,7820,7820,7820,0
|
|
20240426,191600,547585010,7820,7820,7820,7820,0
|
|
20240426,191500,547585010,7820,7820,7820,7820,0
|
|
20240426,191400,547585010,7820,7820,7820,7820,0
|
|
20240426,191300,547585010,7820,7820,7820,7820,0
|
|
20240426,191200,547585010,7820,7820,7820,7820,0
|
|
20240426,191100,547585010,7820,7820,7820,7820,0
|
|
20240426,191000,547585010,7820,7820,7820,7820,0
|
|
20240426,190900,547585010,7820,7820,7820,7820,0
|
|
20240426,190800,547585010,7820,7820,7820,7820,0
|
|
20240426,190700,547585010,7820,7820,7820,7820,0
|
|
20240426,190600,547585010,7820,7820,7820,7820,0
|
|
20240426,190500,547585010,7820,7820,7820,7820,0
|
|
20240426,190400,547585010,7820,7820,7820,7820,0
|
|
20240426,190300,547585010,7820,7820,7820,7820,0
|
|
20240426,190200,547585010,7820,7820,7820,7820,0
|
|
20240426,190100,547585010,7820,7820,7820,7820,0
|
|
20240426,190000,547585010,7820,7820,7820,7820,2862
|
|
20240426,185900,547585010,7820,7820,7820,7820,0
|
|
20240426,185800,547585010,7820,7820,7820,7820,0
|
|
20240426,185700,547585010,7820,7820,7820,7820,0
|
|
20240426,185600,547585010,7820,7820,7820,7820,0
|
|
20240426,185500,547585010,7820,7820,7820,7820,0
|
|
20240426,185400,547585010,7820,7820,7820,7820,0
|
|
20240426,185300,547585010,7820,7820,7820,7820,0
|
|
20240426,185200,547585010,7820,7820,7820,7820,0
|
|
20240426,185100,547585010,7820,7820,7820,7820,0
|
|
20240426,185000,547585010,7820,7820,7820,7820,0
|
|
20240426,184900,547585010,7820,7820,7820,7820,0
|
|
20240426,184800,547585010,7820,7820,7820,7820,0
|
|
20240426,184700,547585010,7820,7820,7820,7820,0
|
|
20240426,184600,547585010,7820,7820,7820,7820,0
|
|
20240426,184500,547585010,7820,7820,7820,7820,0
|
|
20240426,184400,547585010,7820,7820,7820,7820,0
|
|
20240426,184300,547585010,7820,7820,7820,7820,0
|
|
20240426,184200,547585010,7820,7820,7820,7820,0
|
|
20240426,184100,547585010,7820,7820,7820,7820,0
|
|
20240426,184000,547585010,7820,7820,7820,7820,0
|
|
20240426,183900,547585010,7820,7820,7820,7820,0
|
|
20240426,183800,547585010,7820,7820,7820,7820,0
|
|
20240426,183700,547585010,7820,7820,7820,7820,0
|
|
20240426,183600,547585010,7820,7820,7820,7820,0
|
|
20240426,183500,547585010,7820,7820,7820,7820,0
|
|
20240426,183400,547585010,7820,7820,7820,7820,0
|
|
20240426,183300,547585010,7820,7820,7820,7820,0
|
|
20240426,183200,547585010,7820,7820,7820,7820,0
|
|
20240426,183100,547585010,7820,7820,7820,7820,0
|
|
20240426,183000,547585010,7820,7820,7820,7820,2862
|
|
20240426,182900,547585010,7820,7820,7820,7820,0
|
|
20240426,182800,547585010,7820,7820,7820,7820,0
|
|
20240426,182700,547585010,7820,7820,7820,7820,0
|
|
20240426,182600,547585010,7820,7820,7820,7820,0
|
|
20240426,182500,547585010,7820,7820,7820,7820,0
|
|
20240426,182400,547585010,7820,7820,7820,7820,0
|
|
20240426,182300,547585010,7820,7820,7820,7820,0
|
|
20240426,182200,547585010,7820,7820,7820,7820,0
|
|
20240426,182100,547585010,7820,7820,7820,7820,0
|
|
20240426,182000,547585010,7820,7820,7820,7820,0
|
|
20240426,181900,547585010,7820,7820,7820,7820,0
|
|
20240426,181800,547585010,7820,7820,7820,7820,0
|
|
20240426,181700,547585010,7820,7820,7820,7820,0
|
|
20240426,181600,547585010,7820,7820,7820,7820,0
|
|
20240426,181500,547585010,7820,7820,7820,7820,0
|
|
20240426,181400,547585010,7820,7820,7820,7820,0
|
|
20240426,181300,547585010,7820,7820,7820,7820,0
|
|
20240426,181200,547585010,7820,7820,7820,7820,0
|
|
20240426,181100,547585010,7820,7820,7820,7820,0
|
|
20240426,181000,547585010,7820,7820,7820,7820,0
|
|
20240426,180900,547585010,7820,7820,7820,7820,0
|
|
20240426,180800,547585010,7820,7820,7820,7820,0
|
|
20240426,180700,547585010,7820,7820,7820,7820,0
|
|
20240426,180600,547585010,7820,7820,7820,7820,0
|
|
20240426,180500,547585010,7820,7820,7820,7820,0
|
|
20240426,180400,547585010,7820,7820,7820,7820,0
|
|
20240426,180300,547585010,7820,7820,7820,7820,0
|
|
20240426,180200,547585010,7820,7820,7820,7820,0
|
|
20240426,180100,547585010,7820,7820,7820,7820,0
|
|
20240426,180000,547585010,7820,7820,7820,7820,2862
|
|
20240426,175900,547585010,7820,7820,7820,7820,0
|
|
20240426,175800,547585010,7820,7820,7820,7820,0
|
|
20240426,175700,547585010,7820,7820,7820,7820,0
|
|
20240426,175600,547585010,7820,7820,7820,7820,0
|
|
20240426,175500,547585010,7820,7820,7820,7820,0
|
|
20240426,175400,547585010,7820,7820,7820,7820,0
|
|
20240426,175300,547585010,7820,7820,7820,7820,0
|
|
20240426,175200,547585010,7820,7820,7820,7820,0
|
|
20240426,175100,547585010,7820,7820,7820,7820,0
|
|
20240426,175000,547585010,7820,7820,7820,7820,0
|
|
20240426,174900,547585010,7820,7820,7820,7820,0
|
|
20240426,174800,547585010,7820,7820,7820,7820,0
|
|
20240426,174700,547585010,7820,7820,7820,7820,0
|
|
20240426,174600,547585010,7820,7820,7820,7820,0
|
|
20240426,174500,547585010,7820,7820,7820,7820,0
|
|
20240426,174400,547585010,7820,7820,7820,7820,0
|
|
20240426,174300,547585010,7820,7820,7820,7820,0
|
|
20240426,174200,547585010,7820,7820,7820,7820,0
|
|
20240426,174100,547585010,7820,7820,7820,7820,0
|
|
20240426,174000,547585010,7820,7820,7820,7820,0
|
|
20240426,173900,547585010,7820,7820,7820,7820,0
|
|
20240426,173800,547585010,7820,7820,7820,7820,0
|
|
20240426,173700,547585010,7820,7820,7820,7820,0
|
|
20240426,173600,547585010,7820,7820,7820,7820,0
|
|
20240426,173500,547585010,7820,7820,7820,7820,0
|
|
20240426,173400,547585010,7820,7820,7820,7820,0
|
|
20240426,173300,547585010,7820,7820,7820,7820,0
|
|
20240426,173200,547585010,7820,7820,7820,7820,0
|
|
20240426,173100,547585010,7820,7820,7820,7820,0
|
|
20240426,173000,547585010,7820,7820,7820,7820,2862
|
|
20240426,172900,547585010,7820,7820,7820,7820,0
|
|
20240426,172800,547585010,7820,7820,7820,7820,0
|
|
20240426,172700,547585010,7820,7820,7820,7820,0
|
|
20240426,172600,547585010,7820,7820,7820,7820,0
|
|
20240426,172500,547585010,7820,7820,7820,7820,0
|
|
20240426,172400,547585010,7820,7820,7820,7820,0
|
|
20240426,172300,547585010,7820,7820,7820,7820,0
|
|
20240426,172200,547585010,7820,7820,7820,7820,0
|
|
20240426,172100,547585010,7820,7820,7820,7820,0
|
|
20240426,172000,547585010,7820,7820,7820,7820,0
|
|
20240426,171900,547585010,7820,7820,7820,7820,0
|
|
20240426,171800,547585010,7820,7820,7820,7820,0
|
|
20240426,171700,547585010,7820,7820,7820,7820,0
|
|
20240426,171600,547585010,7820,7820,7820,7820,0
|
|
20240426,171500,547585010,7820,7820,7820,7820,0
|
|
20240426,171400,547585010,7820,7820,7820,7820,0
|
|
20240426,171300,547585010,7820,7820,7820,7820,0
|
|
20240426,171200,547585010,7820,7820,7820,7820,0
|
|
20240426,171100,547585010,7820,7820,7820,7820,0
|
|
20240426,171000,547585010,7820,7820,7820,7820,0
|
|
20240426,170900,547585010,7820,7820,7820,7820,0
|
|
20240426,170800,547585010,7820,7820,7820,7820,0
|
|
20240426,170700,547585010,7820,7820,7820,7820,0
|
|
20240426,170600,547585010,7820,7820,7820,7820,0
|
|
20240426,170500,547585010,7820,7820,7820,7820,0
|
|
20240426,170400,547585010,7820,7820,7820,7820,0
|
|
20240426,170300,547585010,7820,7820,7820,7820,0
|
|
20240426,170200,547585010,7820,7820,7820,7820,0
|
|
20240426,170100,547585010,7820,7820,7820,7820,0
|
|
20240426,170000,547585010,7820,7820,7820,7820,2862
|
|
20240426,165900,547585010,7820,7820,7820,7820,0
|
|
20240426,165800,547585010,7820,7820,7820,7820,0
|
|
20240426,165700,547585010,7820,7820,7820,7820,0
|
|
20240426,165600,547585010,7820,7820,7820,7820,0
|
|
20240426,165500,547585010,7820,7820,7820,7820,0
|
|
20240426,165400,547585010,7820,7820,7820,7820,0
|
|
20240426,165300,547585010,7820,7820,7820,7820,0
|
|
20240426,165200,547585010,7820,7820,7820,7820,0
|
|
20240426,165100,547585010,7820,7820,7820,7820,0
|
|
20240426,165000,547585010,7820,7820,7820,7820,0
|
|
20240426,164900,547585010,7820,7820,7820,7820,0
|
|
20240426,164800,547585010,7820,7820,7820,7820,0
|
|
20240426,164700,547585010,7820,7820,7820,7820,0
|
|
20240426,164600,547585010,7820,7820,7820,7820,0
|
|
20240426,164500,547585010,7820,7820,7820,7820,0
|
|
20240426,164400,547585010,7820,7820,7820,7820,0
|
|
20240426,164300,547585010,7820,7820,7820,7820,0
|
|
20240426,164200,547585010,7820,7820,7820,7820,0
|
|
20240426,164100,547585010,7820,7820,7820,7820,0
|
|
20240426,164000,547585010,7820,7820,7820,7820,0
|
|
20240426,163900,547585010,7820,7820,7820,7820,0
|
|
20240426,163800,547585010,7820,7820,7820,7820,0
|
|
20240426,163700,547585010,7820,7820,7820,7820,0
|
|
20240426,163600,547585010,7820,7820,7820,7820,0
|
|
20240426,163500,547585010,7820,7820,7820,7820,0
|
|
20240426,163400,547585010,7820,7820,7820,7820,0
|
|
20240426,163300,547585010,7820,7820,7820,7820,0
|
|
20240426,163200,547585010,7820,7820,7820,7820,0
|
|
20240426,163100,547585010,7820,7820,7820,7820,0
|
|
20240426,163000,547585010,7820,7820,7820,7820,2862
|
|
20240426,162900,547585010,7820,7820,7820,7820,0
|
|
20240426,162800,547585010,7820,7820,7820,7820,0
|
|
20240426,162700,547585010,7820,7820,7820,7820,0
|
|
20240426,162600,547585010,7820,7820,7820,7820,0
|
|
20240426,162500,547585010,7820,7820,7820,7820,0
|
|
20240426,162400,547585010,7820,7820,7820,7820,0
|
|
20240426,162300,547585010,7820,7820,7820,7820,0
|
|
20240426,162200,547585010,7820,7820,7820,7820,0
|
|
20240426,162100,547585010,7820,7820,7820,7820,0
|
|
20240426,162000,547585010,7820,7820,7820,7820,0
|
|
20240426,161900,547585010,7820,7820,7820,7820,0
|
|
20240426,161800,547585010,7820,7820,7820,7820,0
|
|
20240426,161700,547585010,7820,7820,7820,7820,0
|
|
20240426,161600,547585010,7820,7820,7820,7820,0
|
|
20240426,161500,547585010,7820,7820,7820,7820,0
|
|
20240426,161400,547585010,7820,7820,7820,7820,0
|
|
20240426,161300,547585010,7820,7820,7820,7820,0
|
|
20240426,161200,547585010,7820,7820,7820,7820,0
|
|
20240426,161100,547585010,7820,7820,7820,7820,0
|
|
20240426,161000,547585010,7820,7820,7820,7820,0
|
|
20240426,160900,547585010,7820,7820,7820,7820,0
|
|
20240426,160800,547585010,7820,7820,7820,7820,0
|
|
20240426,160700,547585010,7820,7820,7820,7820,0
|
|
20240426,160600,547585010,7820,7820,7820,7820,0
|
|
20240426,160500,547585010,7820,7820,7820,7820,0
|
|
20240426,160400,547585010,7820,7820,7820,7820,0
|
|
20240426,160300,547585010,7820,7820,7820,7820,0
|
|
20240426,160200,547585010,7820,7820,7820,7820,0
|
|
20240426,160100,547585010,7820,7820,7820,7820,0
|
|
20240426,160000,547585010,7820,7820,7820,7820,2862
|
|
20240426,155900,547585010,7820,7820,7820,7820,0
|
|
20240426,155800,547585010,7820,7820,7820,7820,0
|
|
20240426,155700,547585010,7820,7820,7820,7820,0
|
|
20240426,155600,547585010,7820,7820,7820,7820,0
|
|
20240426,155500,547585010,7820,7820,7820,7820,0
|
|
20240426,155400,547585010,7820,7820,7820,7820,0
|
|
20240426,155300,547585010,7820,7820,7820,7820,0
|
|
20240426,155200,547585010,7820,7820,7820,7820,0
|
|
20240426,155100,547585010,7820,7820,7820,7820,0
|
|
20240426,155000,547585010,7820,7820,7820,7820,0
|
|
20240426,154900,547585010,7820,7820,7820,7820,0
|
|
20240426,154800,547585010,7820,7820,7820,7820,0
|
|
20240426,154700,547585010,7820,7820,7820,7820,0
|
|
20240426,154600,547585010,7820,7820,7820,7820,0
|
|
20240426,154500,547585010,7820,7820,7820,7820,0
|
|
20240426,154400,547585010,7820,7820,7820,7820,0
|
|
20240426,154300,547585010,7820,7820,7820,7820,0
|
|
20240426,154200,547585010,7820,7820,7820,7820,0
|
|
20240426,154100,547585010,7820,7820,7820,7820,0
|
|
20240426,154000,547585010,7820,7820,7820,7820,0
|
|
20240426,153900,547585010,7820,7820,7820,7820,0
|
|
20240426,153800,547585010,7820,7820,7820,7820,0
|
|
20240426,153700,547585010,7820,7820,7820,7820,0
|
|
20240426,153600,547585010,7820,7820,7820,7820,0
|
|
20240426,153500,547585010,7820,7820,7820,7820,0
|
|
20240426,153400,547585010,7820,7820,7820,7820,0
|
|
20240426,153300,547585010,7820,7820,7820,7820,0
|
|
20240426,153200,547585010,7820,7820,7820,7820,0
|
|
20240426,153100,547585010,7820,7820,7820,7820,0
|
|
20240426,153000,547585010,7820,7820,7820,7820,5724
|
|
20240426,152900,525204170,7790,7790,7790,7790,0
|
|
20240426,152800,525204170,7790,7790,7790,7790,0
|
|
20240426,152700,525204170,7790,7790,7790,7790,0
|
|
20240426,152600,525204170,7790,7790,7790,7790,0
|
|
20240426,152500,525204170,7790,7790,7790,7790,0
|
|
20240426,152400,525204170,7790,7790,7790,7790,0
|
|
20240426,152300,525204170,7790,7790,7790,7790,0
|
|
20240426,152200,525204170,7790,7790,7790,7790,0
|
|
20240426,152100,525204170,7790,7790,7790,7790,0
|
|
20240426,152000,525204170,7790,7790,7790,7790,0
|
|
20240426,151900,525204170,7790,7760,7790,7760,6
|
|
20240426,151800,525157580,7760,7790,7790,7760,23
|
|
20240426,151700,524978860,7790,7770,7790,7770,41
|
|
20240426,151600,524660070,7770,7770,7770,7770,198
|
|
20240426,151500,523121610,7770,7790,7790,7770,62
|
|
20240426,151400,522639670,7800,7800,7800,7800,0
|
|
20240426,151300,522639670,7800,7800,7800,7800,5
|
|
20240426,151200,522600670,7800,7780,7800,7780,54
|
|
20240426,151100,522180470,7800,7800,7800,7800,15
|
|
20240426,151000,522063470,7800,7800,7800,7800,4
|
|
20240426,150900,522032270,7780,7780,7780,7780,277
|
|
20240426,150800,519877210,7780,7780,7780,7780,6
|
|
20240426,150700,519830530,7770,7800,7800,7770,799
|
|
20240426,150600,513611990,7810,7820,7820,7810,572
|
|
20240426,150500,509144240,7820,7820,7820,7820,1012
|
|
20240426,150400,501230400,7820,7820,7820,7820,0
|
|
20240426,150300,501230400,7820,7820,7820,7820,0
|
|
20240426,150200,501230400,7820,7820,7820,7820,0
|
|
20240426,150100,501230400,7820,7820,7820,7820,87
|
|
20240426,150000,500550060,7840,7840,7840,7840,0
|
|
20240426,145900,500550060,7840,7840,7840,7840,0
|
|
20240426,145800,500550060,7840,7840,7840,7840,0
|
|
20240426,145700,500550060,7840,7840,7840,7840,0
|
|
20240426,145600,500550060,7840,7820,7840,7820,2
|
|
20240426,145500,500534400,7840,7840,7840,7820,150
|
|
20240426,145400,499359440,7830,7830,7830,7830,0
|
|
20240426,145300,499359440,7830,7830,7830,7820,101
|
|
20240426,145200,498568620,7840,7840,7850,7810,804
|
|
20240426,145100,492264850,7810,7810,7810,7810,70
|
|
20240426,145000,491718150,7840,7840,7840,7800,6
|
|
20240426,144900,491671190,7800,7800,7800,7800,1
|
|
20240426,144800,491663390,7870,7790,7870,7780,989
|
|
20240426,144700,483917080,7810,7810,7810,7810,1
|
|
20240426,144600,483909270,7800,7800,7800,7800,354
|
|
20240426,144500,481148070,7790,7790,7790,7790,123
|
|
20240426,144400,480189900,7800,7800,7800,7800,1
|
|
20240426,144300,480182100,7760,7760,7760,7760,0
|
|
20240426,144200,480182100,7760,7760,7760,7760,0
|
|
20240426,144100,480182100,7760,7780,7780,7760,400
|
|
20240426,144000,477072640,7780,7780,7780,7780,0
|
|
20240426,143900,477072640,7780,7780,7780,7780,0
|
|
20240426,143800,477072640,7780,7780,7780,7780,4
|
|
20240426,143700,477041520,7780,7810,7810,7780,26
|
|
20240426,143600,476839210,7780,7780,7780,7780,100
|
|
20240426,143500,476061210,7810,7810,7810,7810,0
|
|
20240426,143400,476061210,7810,7810,7810,7810,0
|
|
20240426,143300,476061210,7810,7810,7810,7810,0
|
|
20240426,143200,476061210,7810,7780,7810,7780,452
|
|
20240426,143100,472539730,7800,7800,7800,7800,0
|
|
20240426,143000,472539730,7800,7800,7800,7800,0
|
|
20240426,142900,472539730,7800,7790,7800,7790,41
|
|
20240426,142800,472220330,7800,7800,7800,7800,19
|
|
20240426,142700,472072130,7810,7810,7810,7810,0
|
|
20240426,142600,472072130,7810,7810,7810,7810,15
|
|
20240426,142500,471954980,7810,7810,7810,7810,1
|
|
20240426,142400,471947170,7800,7800,7800,7800,82
|
|
20240426,142300,471307570,7800,7800,7800,7800,256
|
|
20240426,142200,469310770,7790,7790,7790,7790,69
|
|
20240426,142100,468773260,7790,7790,7790,7790,0
|
|
20240426,142000,468773260,7790,7790,7790,7790,128
|
|
20240426,141900,467776140,7790,7790,7790,7790,1
|
|
20240426,141800,467768350,7790,7790,7790,7790,31
|
|
20240426,141700,467526860,7790,7780,7790,7780,201
|
|
20240426,141600,465963070,7780,7780,7780,7780,0
|
|
20240426,141500,465963070,7780,7780,7780,7780,2
|
|
20240426,141400,465947510,7780,7770,7780,7770,402
|
|
20240426,141300,462821160,7780,7780,7780,7780,0
|
|
20240426,141200,462821160,7780,7780,7780,7780,0
|
|
20240426,141100,462821160,7780,7780,7780,7780,2
|
|
20240426,141000,462805600,7780,7780,7780,7780,1
|
|
20240426,140900,462797820,7780,7780,7780,7780,0
|
|
20240426,140800,462797820,7780,7760,7780,7760,497
|
|
20240426,140700,458941080,7760,7760,7760,7760,2
|
|
20240426,140600,458925560,7760,7760,7760,7760,0
|
|
20240426,140500,458925560,7760,7760,7760,7760,0
|
|
20240426,140400,458925560,7760,7760,7760,7760,5
|
|
20240426,140300,458886760,7760,7760,7760,7760,0
|
|
20240426,140200,458886760,7760,7750,7760,7750,148
|
|
20240426,140100,457739750,7760,7750,7760,7750,300
|
|
20240426,140000,455414740,7750,7750,7760,7750,158
|
|
20240426,135900,454190230,7770,7750,7770,7750,1095
|
|
20240426,135800,445703840,7750,7750,7750,7750,5079
|
|
20240426,135700,406341590,7760,7750,7760,7750,151
|
|
20240426,135600,405171240,7760,7750,7760,7750,152
|
|
20240426,135500,403993220,7750,7750,7750,7750,0
|
|
20240426,135400,403993220,7750,7760,7760,7750,73
|
|
20240426,135300,403427440,7750,7750,7750,7750,1
|
|
20240426,135200,403419690,7760,7760,7760,7760,0
|
|
20240426,135100,403419690,7760,7760,7760,7760,43
|
|
20240426,135000,403086010,7750,7750,7750,7750,1
|
|
20240426,134900,403078260,7760,7760,7790,7760,3124
|
|
20240426,134800,378835960,7760,7770,7770,7750,2002
|
|
20240426,134700,363295960,7770,7770,7770,7770,0
|
|
20240426,134600,363295960,7770,7820,7820,7770,15
|
|
20240426,134500,363178720,7870,7750,7900,7750,6093
|
|
20240426,134400,315412540,7750,7720,7750,7720,3589
|
|
20240426,134300,287705400,7750,7740,7750,7720,1470
|
|
20240426,134200,276339210,7740,7750,7750,7740,501
|
|
20240426,134100,272456470,7780,7750,7810,7730,1877
|
|
20240426,134000,257843050,7720,7750,7750,7720,1724
|
|
20240426,133900,244511690,7750,7750,7750,7750,80
|
|
20240426,133800,243891690,7750,7760,7760,7750,2191
|
|
20240426,133700,226906940,7760,7760,7760,7760,465
|
|
20240426,133600,223298540,7770,7770,7770,7770,0
|
|
20240426,133500,223298540,7770,7770,7770,7770,0
|
|
20240426,133400,223298540,7770,7770,7770,7770,0
|
|
20240426,133300,223298540,7770,7770,7770,7770,0
|
|
20240426,133200,223298540,7770,7770,7770,7770,0
|
|
20240426,133100,223298540,7770,7770,7770,7770,21
|
|
20240426,133000,223135370,7770,7770,7770,7770,0
|
|
20240426,132900,223135370,7770,7770,7770,7770,0
|
|
20240426,132800,223135370,7770,7770,7770,7770,10
|
|
20240426,132700,223057670,7760,7770,7770,7760,106
|
|
20240426,132600,222234060,7770,7770,7770,7770,97
|
|
20240426,132500,221480370,7770,7770,7770,7770,2
|
|
20240426,132400,221464830,7770,7770,7770,7770,45
|
|
20240426,132300,221115180,7770,7770,7770,7770,64
|
|
20240426,132200,220617900,7770,7770,7770,7770,1
|
|
20240426,132100,220610130,7770,7780,7780,7770,1477
|
|
20240426,132000,209127080,7800,7800,7800,7800,0
|
|
20240426,131900,209127080,7800,7800,7800,7800,0
|
|
20240426,131800,209127080,7800,7800,7800,7800,0
|
|
20240426,131700,209127080,7800,7800,7800,7800,0
|
|
20240426,131600,209127080,7800,7800,7800,7800,0
|
|
20240426,131500,209127080,7800,7800,7800,7800,0
|
|
20240426,131400,209127080,7800,7800,7800,7800,0
|
|
20240426,131300,209127080,7800,7800,7800,7800,0
|
|
20240426,131200,209127080,7800,7800,7800,7800,0
|
|
20240426,131100,209127080,7800,7800,7800,7800,2
|
|
20240426,131000,209111480,7770,7770,7770,7770,0
|
|
20240426,130900,209111480,7770,7770,7770,7770,0
|
|
20240426,130800,209111480,7770,7770,7770,7770,0
|
|
20240426,130700,209111480,7770,7790,7790,7770,100
|
|
20240426,130600,208334080,7800,7800,7800,7800,0
|
|
20240426,130500,208334080,7800,7800,7800,7800,0
|
|
20240426,130400,208334080,7800,7800,7800,7800,1
|
|
20240426,130300,208326280,7800,7790,7800,7790,1284
|
|
20240426,130200,198323910,7790,7790,7790,7790,1
|
|
20240426,130100,198316120,7790,7790,7790,7790,0
|
|
20240426,130000,198316120,7790,7790,7790,7790,0
|
|
20240426,125900,198316120,7790,7790,7790,7790,0
|
|
20240426,125800,198316120,7790,7790,7790,7790,0
|
|
20240426,125700,198316120,7790,7790,7790,7790,0
|
|
20240426,125600,198316120,7790,7790,7790,7790,1
|
|
20240426,125500,198308330,7780,7780,7780,7780,0
|
|
20240426,125400,198308330,7780,7780,7780,7780,65
|
|
20240426,125300,197802630,7780,7780,7780,7780,4
|
|
20240426,125200,197771510,7780,7780,7780,7780,1
|
|
20240426,125100,197763730,7790,7790,7790,7790,0
|
|
20240426,125000,197763730,7790,7790,7790,7790,0
|
|
20240426,124900,197763730,7790,7790,7790,7790,1
|
|
20240426,124800,197755940,7790,7790,7790,7790,0
|
|
20240426,124700,197755940,7790,7790,7790,7790,0
|
|
20240426,124600,197755940,7790,7790,7790,7790,64
|
|
20240426,124500,197257380,7790,7790,7790,7790,64
|
|
20240426,124400,196758820,7790,7790,7790,7790,0
|
|
20240426,124300,196758820,7790,7790,7790,7790,0
|
|
20240426,124200,196758820,7790,7790,7790,7790,0
|
|
20240426,124100,196758820,7790,7790,7790,7790,0
|
|
20240426,124000,196758820,7790,7790,7790,7790,1
|
|
20240426,123900,196751030,7790,7780,7790,7780,21
|
|
20240426,123800,196587640,7790,7790,7790,7790,0
|
|
20240426,123700,196587640,7790,7790,7790,7790,0
|
|
20240426,123600,196587640,7790,7790,7790,7790,0
|
|
20240426,123500,196587640,7790,7790,7790,7790,1
|
|
20240426,123400,196579850,7780,7780,7780,7780,0
|
|
20240426,123300,196579850,7780,7780,7780,7780,0
|
|
20240426,123200,196579850,7780,7780,7780,7780,4
|
|
20240426,123100,196548730,7790,7790,7790,7790,2
|
|
20240426,123000,196533150,7790,7790,7790,7790,2
|
|
20240426,122900,196517570,7790,7790,7790,7790,0
|
|
20240426,122800,196517570,7790,7790,7790,7790,0
|
|
20240426,122700,196517570,7790,7790,7790,7790,0
|
|
20240426,122600,196517570,7790,7790,7790,7790,0
|
|
20240426,122500,196517570,7790,7790,7790,7790,1
|
|
20240426,122400,196509780,7800,7800,7800,7800,7
|
|
20240426,122300,196455180,7800,7800,7800,7800,0
|
|
20240426,122200,196455180,7800,7800,7800,7800,0
|
|
20240426,122100,196455180,7800,7800,7800,7800,0
|
|
20240426,122000,196455180,7800,7800,7800,7800,0
|
|
20240426,121900,196455180,7800,7800,7800,7800,0
|
|
20240426,121800,196455180,7800,7800,7800,7800,0
|
|
20240426,121700,196455180,7800,7790,7800,7790,948
|
|
20240426,121600,189070250,7790,7770,7790,7760,151
|
|
20240426,121500,187897540,7790,7790,7790,7790,0
|
|
20240426,121400,187897540,7790,7770,7790,7770,201
|
|
20240426,121300,186335750,7790,7790,7790,7790,0
|
|
20240426,121200,186335750,7790,7780,7790,7780,171
|
|
20240426,121100,185004150,7790,7790,7790,7790,76
|
|
20240426,121000,184412110,7790,7790,7790,7790,0
|
|
20240426,120900,184412110,7790,7790,7790,7790,0
|
|
20240426,120800,184412110,7790,7790,7790,7790,22
|
|
20240426,120700,184240730,7790,7780,7790,7780,11
|
|
20240426,120600,184155140,7800,7800,7800,7800,0
|
|
20240426,120500,184155140,7800,7800,7800,7800,0
|
|
20240426,120400,184155140,7800,7800,7800,7800,0
|
|
20240426,120300,184155140,7800,7790,7800,7790,501
|
|
20240426,120200,180252340,7790,7790,7790,7790,0
|
|
20240426,120100,180252340,7790,7790,7790,7790,16
|
|
20240426,120000,180127700,7790,7790,7790,7790,0
|
|
20240426,115900,180127700,7790,7790,7790,7790,10
|
|
20240426,115800,180049800,7800,7800,7800,7800,1
|
|
20240426,115700,180042000,7800,7800,7800,7800,8
|
|
20240426,115600,179979600,7800,7800,7800,7800,0
|
|
20240426,115500,179979600,7800,7800,7800,7800,0
|
|
20240426,115400,179979600,7800,7800,7800,7800,0
|
|
20240426,115300,179979600,7800,7760,7800,7760,83
|
|
20240426,115200,179334860,7780,7760,7780,7760,341
|
|
20240426,115100,176688680,7760,7760,7760,7760,1
|
|
20240426,115000,176680920,7750,7750,7750,7750,0
|
|
20240426,114900,176680920,7750,7750,7750,7750,0
|
|
20240426,114800,176680920,7750,7750,7760,7750,300
|
|
20240426,114700,174355870,7760,7760,7760,7760,501
|
|
20240426,114600,170468110,7760,7760,7760,7760,2
|
|
20240426,114500,170452590,7760,7760,7760,7760,250
|
|
20240426,114400,168512590,7780,7760,7780,7760,736
|
|
20240426,114300,162800210,7770,7770,7770,7770,200
|
|
20240426,114200,161246210,7770,7790,7790,7770,24
|
|
20240426,114100,161059710,7770,7770,7770,7770,0
|
|
20240426,114000,161059710,7770,7770,7770,7770,312
|
|
20240426,113900,158635470,7800,7800,7800,7800,0
|
|
20240426,113800,158635470,7800,7780,7800,7780,41
|
|
20240426,113700,158316470,7780,7780,7780,7780,0
|
|
20240426,113600,158316470,7780,7780,7780,7770,284
|
|
20240426,113500,156109750,7780,7780,7780,7780,131
|
|
20240426,113400,155090570,7800,7800,7800,7800,0
|
|
20240426,113300,155090570,7800,7800,7800,7800,1
|
|
20240426,113200,155082770,7780,7780,7780,7780,2
|
|
20240426,113100,155067210,7800,7800,7800,7800,2
|
|
20240426,113000,155051610,7810,7810,7810,7810,0
|
|
20240426,112900,155051610,7810,7810,7810,7810,0
|
|
20240426,112800,155051610,7810,7810,7810,7810,0
|
|
20240426,112700,155051610,7810,7810,7810,7810,0
|
|
20240426,112600,155051610,7810,7800,7810,7800,169
|
|
20240426,112500,153733400,7800,7800,7800,7800,3
|
|
20240426,112400,153710000,7800,7800,7800,7800,0
|
|
20240426,112300,153710000,7800,7800,7800,7800,0
|
|
20240426,112200,153710000,7800,7800,7800,7800,3
|
|
20240426,112100,153686600,7800,7800,7800,7800,0
|
|
20240426,112000,153686600,7800,7800,7800,7800,0
|
|
20240426,111900,153686600,7800,7790,7800,7790,194
|
|
20240426,111800,152174080,7800,7800,7800,7800,0
|
|
20240426,111700,152174080,7800,7770,7800,7770,11
|
|
20240426,111600,152088580,7800,7800,7800,7800,0
|
|
20240426,111500,152088580,7800,7780,7800,7780,25
|
|
20240426,111400,151893940,7780,7780,7780,7780,1
|
|
20240426,111300,151886160,7780,7780,7780,7770,6
|
|
20240426,111200,151839490,7780,7780,7780,7780,1
|
|
20240426,111100,151831710,7770,7780,7780,7770,12
|
|
20240426,111000,151738450,7780,7780,7780,7780,0
|
|
20240426,110900,151738450,7780,7780,7780,7780,3
|
|
20240426,110800,151715110,7780,7780,7780,7780,5
|
|
20240426,110700,151676210,7780,7780,7780,7780,1
|
|
20240426,110600,151668430,7760,7760,7760,7760,100
|
|
20240426,110500,150892430,7760,7760,7760,7760,1
|
|
20240426,110400,150884670,7790,7790,7800,7790,114
|
|
20240426,110300,149996600,7790,7790,7790,7790,1
|
|
20240426,110200,149988810,7790,7760,7790,7760,141
|
|
20240426,110100,148894620,7760,7790,7790,7760,58
|
|
20240426,110000,148444510,7790,7770,7790,7770,154
|
|
20240426,105900,147247910,7770,7770,7770,7770,20
|
|
20240426,105800,147092510,7790,7770,7790,7770,11
|
|
20240426,105700,147007020,7770,7770,7770,7770,417
|
|
20240426,105600,143766930,7790,7780,7790,7780,62
|
|
20240426,105500,143284560,7780,7790,7790,7780,5
|
|
20240426,105400,143245650,7800,7800,7800,7800,1
|
|
20240426,105300,143237850,7770,7770,7770,7770,1201
|
|
20240426,105200,133906080,7780,7780,7780,7780,0
|
|
20240426,105100,133906080,7780,7780,7780,7780,155
|
|
20240426,105000,132700180,7780,7790,7790,7780,977
|
|
20240426,104900,125098320,7820,7820,7820,7820,31
|
|
20240426,104800,124855900,7810,7810,7810,7810,206
|
|
20240426,104700,123247040,7810,7810,7810,7810,1
|
|
20240426,104600,123239230,7790,7810,7810,7790,15
|
|
20240426,104500,123122360,7810,7810,7810,7810,1
|
|
20240426,104400,123114550,7790,7790,7790,7790,1
|
|
20240426,104300,123106760,7790,7790,7790,7790,802
|
|
20240426,104200,116859180,7790,7820,7820,7790,12
|
|
20240426,104100,116765580,7830,7830,7830,7830,2
|
|
20240426,104000,116749920,7830,7830,7830,7830,1
|
|
20240426,103900,116742090,7830,7830,7830,7830,0
|
|
20240426,103800,116742090,7830,7830,7830,7830,0
|
|
20240426,103700,116742090,7830,7830,7830,7830,0
|
|
20240426,103600,116742090,7830,7830,7830,7830,1
|
|
20240426,103500,116734260,7790,7830,7840,7790,401
|
|
20240426,103400,113603690,7800,7800,7800,7800,3
|
|
20240426,103300,113580290,7830,7830,7830,7830,0
|
|
20240426,103200,113580290,7830,7830,7830,7830,4
|
|
20240426,103100,113548970,7800,7800,7800,7800,90
|
|
20240426,103000,112846970,7800,7800,7800,7800,0
|
|
20240426,102900,112846970,7800,7800,7800,7800,0
|
|
20240426,102800,112846970,7800,7820,7820,7800,21
|
|
20240426,102700,112683150,7800,7800,7800,7800,88
|
|
20240426,102600,111996750,7800,7800,7800,7800,56
|
|
20240426,102500,111559950,7800,7800,7800,7800,149
|
|
20240426,102400,110397750,7800,7800,7800,7800,20
|
|
20240426,102300,110241750,7800,7800,7800,7800,20
|
|
20240426,102200,110085750,7800,7800,7800,7800,5
|
|
20240426,102100,110046750,7830,7800,7830,7790,86
|
|
20240426,102000,109375970,7830,7800,7830,7790,90
|
|
20240426,101900,108674190,7830,7830,7830,7830,1
|
|
20240426,101800,108666360,7790,7810,7810,7790,736
|
|
20240426,101700,102928120,7830,7830,7830,7830,0
|
|
20240426,101600,102928120,7830,7830,7830,7830,0
|
|
20240426,101500,102928120,7830,7810,7830,7800,154
|
|
20240426,101400,101726490,7800,7810,7810,7800,501
|
|
20240426,101300,97814460,7830,7830,7830,7830,1
|
|
20240426,101200,97806630,7830,7830,7830,7830,0
|
|
20240426,101100,97806630,7830,7830,7830,7830,1
|
|
20240426,101000,97798800,7810,7810,7810,7810,500
|
|
20240426,100900,93893800,7830,7830,7830,7830,3
|
|
20240426,100800,93870310,7830,7830,7830,7830,0
|
|
20240426,100700,93870310,7830,7830,7830,7830,1
|
|
20240426,100600,93862480,7810,7820,7820,7810,593
|
|
20240426,100500,89229420,7830,7830,7830,7830,1
|
|
20240426,100400,89221590,7830,7810,7830,7810,61
|
|
20240426,100300,88745160,7840,7820,7840,7820,61
|
|
20240426,100200,88268120,7840,7820,7840,7820,144
|
|
20240426,100100,87142020,7840,7840,7840,7840,12
|
|
20240426,100000,87047940,7840,7820,7840,7810,171
|
|
20240426,095900,85711590,7840,7810,7840,7810,211
|
|
20240426,095800,84061650,7840,7840,7840,7840,0
|
|
20240426,095700,84061650,7840,7840,7840,7840,1
|
|
20240426,095600,84053810,7840,7810,7840,7810,35
|
|
20240426,095500,83780370,7840,7840,7840,7840,4
|
|
20240426,095400,83749010,7840,7810,7840,7800,893
|
|
20240426,095300,76779270,7810,7840,7840,7810,140
|
|
20240426,095200,75685270,7850,7850,7850,7800,1471
|
|
20240426,095100,64193980,7820,7820,7820,7820,850
|
|
20240426,095000,57546980,7820,7830,7830,7820,33
|
|
20240426,094900,57288730,7820,7820,7820,7820,100
|
|
20240426,094800,56506730,7820,7820,7820,7820,60
|
|
20240426,094700,56037530,7820,7820,7820,7820,0
|
|
20240426,094600,56037530,7820,7830,7830,7820,56
|
|
20240426,094500,55599350,7830,7850,7850,7830,428
|
|
20240426,094400,52248070,7830,7840,7840,7830,1069
|
|
20240426,094300,43867120,7850,7870,7870,7850,498
|
|
20240426,094200,39955900,7890,7890,7890,7890,0
|
|
20240426,094100,39955900,7890,7890,7890,7890,0
|
|
20240426,094000,39955900,7890,7890,7890,7890,13
|
|
20240426,093900,39853330,7870,7870,7870,7870,0
|
|
20240426,093800,39853330,7870,7890,7890,7870,2
|
|
20240426,093700,39837570,7880,7880,7880,7880,0
|
|
20240426,093600,39837570,7880,7880,7880,7880,5
|
|
20240426,093500,39798170,7890,7890,7890,7890,1
|
|
20240426,093400,39790280,7900,7850,7900,7840,571
|
|
20240426,093300,35304320,7840,7840,7840,7840,4
|
|
20240426,093200,35272960,7840,7850,7850,7840,217
|
|
20240426,093100,33571280,7850,7870,7870,7850,67
|
|
20240426,093000,33045310,7850,7860,7860,7850,37
|
|
20240426,092900,32754850,7880,7880,7880,7880,12
|
|
20240426,092800,32660290,7850,7870,7870,7850,1368
|
|
20240426,092700,21913960,7880,7880,7880,7880,148
|
|
20240426,092600,20747720,7880,7880,7880,7880,58
|
|
20240426,092500,20290680,7880,7910,7910,7880,2
|
|
20240426,092400,20274890,7890,7900,7900,7890,152
|
|
20240426,092300,19075200,7910,7910,7910,7910,0
|
|
20240426,092200,19075200,7910,7910,7910,7910,0
|
|
20240426,092100,19075200,7910,7910,7910,7910,0
|
|
20240426,092000,19075200,7910,7910,7910,7910,30
|
|
20240426,091900,18837900,7910,7910,7910,7910,26
|
|
20240426,091800,18632240,7880,7880,7880,7880,156
|
|
20240426,091700,17402960,7880,7930,7930,7880,161
|
|
20240426,091600,16132600,7890,7890,7890,7890,204
|
|
20240426,091500,14523040,7890,7890,7890,7890,25
|
|
20240426,091400,14325790,7940,7930,7940,7930,2
|
|
20240426,091300,14309920,7880,7890,7890,7880,201
|
|
20240426,091200,12724040,7890,7890,7890,7880,158
|
|
20240426,091100,11478460,7890,7900,7900,7890,201
|
|
20240426,091000,9890570,7900,7900,7900,7900,0
|
|
20240426,090900,9890570,7900,7950,7950,7900,11
|
|
20240426,090800,9803170,7950,7950,7950,7950,125
|
|
20240426,090700,8809420,7950,7940,7950,7940,51
|
|
20240426,090600,8403980,7950,7950,7950,7950,0
|
|
20240426,090500,8403980,7950,7950,7950,7950,1
|
|
20240426,090400,8396030,7900,7960,7960,7900,2
|
|
20240426,090300,8380170,7890,7890,7890,7890,1
|
|
20240426,090200,8372280,7960,7960,7960,7960,216
|
|
20240426,090100,6652920,7900,7900,7960,7890,255
|
|
20240426,090000,4640610,7960,7960,7960,7890,583
|