631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,192800,422146070,6700,6700,6700,6700,1175
|
|
20240426,192700,422146070,6700,6700,6700,6700,0
|
|
20240426,192600,422146070,6700,6700,6700,6700,0
|
|
20240426,192500,422146070,6700,6700,6700,6700,0
|
|
20240426,192400,422146070,6700,6700,6700,6700,0
|
|
20240426,192300,422146070,6700,6700,6700,6700,0
|
|
20240426,192200,422146070,6700,6700,6700,6700,0
|
|
20240426,192100,422146070,6700,6700,6700,6700,0
|
|
20240426,192000,422146070,6700,6700,6700,6700,0
|
|
20240426,191900,422146070,6700,6700,6700,6700,0
|
|
20240426,191800,422146070,6700,6700,6700,6700,0
|
|
20240426,191700,422146070,6700,6700,6700,6700,0
|
|
20240426,191600,422146070,6700,6700,6700,6700,0
|
|
20240426,191500,422146070,6700,6700,6700,6700,0
|
|
20240426,191400,422146070,6700,6700,6700,6700,0
|
|
20240426,191300,422146070,6700,6700,6700,6700,0
|
|
20240426,191200,422146070,6700,6700,6700,6700,0
|
|
20240426,191100,422146070,6700,6700,6700,6700,0
|
|
20240426,191000,422146070,6700,6700,6700,6700,0
|
|
20240426,190900,422146070,6700,6700,6700,6700,0
|
|
20240426,190800,422146070,6700,6700,6700,6700,0
|
|
20240426,190700,422146070,6700,6700,6700,6700,0
|
|
20240426,190600,422146070,6700,6700,6700,6700,0
|
|
20240426,190500,422146070,6700,6700,6700,6700,0
|
|
20240426,190400,422146070,6700,6700,6700,6700,0
|
|
20240426,190300,422146070,6700,6700,6700,6700,0
|
|
20240426,190200,422146070,6700,6700,6700,6700,0
|
|
20240426,190100,422146070,6700,6700,6700,6700,0
|
|
20240426,190000,422146070,6700,6700,6700,6700,0
|
|
20240426,185900,422146070,6700,6700,6700,6700,0
|
|
20240426,185800,422146070,6700,6700,6700,6700,1175
|
|
20240426,185700,422146070,6700,6700,6700,6700,0
|
|
20240426,185600,422146070,6700,6700,6700,6700,0
|
|
20240426,185500,422146070,6700,6700,6700,6700,0
|
|
20240426,185400,422146070,6700,6700,6700,6700,0
|
|
20240426,185300,422146070,6700,6700,6700,6700,0
|
|
20240426,185200,422146070,6700,6700,6700,6700,0
|
|
20240426,185100,422146070,6700,6700,6700,6700,0
|
|
20240426,185000,422146070,6700,6700,6700,6700,0
|
|
20240426,184900,422146070,6700,6700,6700,6700,0
|
|
20240426,184800,422146070,6700,6700,6700,6700,0
|
|
20240426,184700,422146070,6700,6700,6700,6700,0
|
|
20240426,184600,422146070,6700,6700,6700,6700,0
|
|
20240426,184500,422146070,6700,6700,6700,6700,0
|
|
20240426,184400,422146070,6700,6700,6700,6700,0
|
|
20240426,184300,422146070,6700,6700,6700,6700,0
|
|
20240426,184200,422146070,6700,6700,6700,6700,0
|
|
20240426,184100,422146070,6700,6700,6700,6700,0
|
|
20240426,184000,422146070,6700,6700,6700,6700,0
|
|
20240426,183900,422146070,6700,6700,6700,6700,0
|
|
20240426,183800,422146070,6700,6700,6700,6700,0
|
|
20240426,183700,422146070,6700,6700,6700,6700,0
|
|
20240426,183600,422146070,6700,6700,6700,6700,0
|
|
20240426,183500,422146070,6700,6700,6700,6700,0
|
|
20240426,183400,422146070,6700,6700,6700,6700,0
|
|
20240426,183300,422146070,6700,6700,6700,6700,0
|
|
20240426,183200,422146070,6700,6700,6700,6700,0
|
|
20240426,183100,422146070,6700,6700,6700,6700,0
|
|
20240426,183000,422146070,6700,6700,6700,6700,0
|
|
20240426,182900,422146070,6700,6700,6700,6700,0
|
|
20240426,182800,422146070,6700,6700,6700,6700,1175
|
|
20240426,182700,422146070,6700,6700,6700,6700,0
|
|
20240426,182600,422146070,6700,6700,6700,6700,0
|
|
20240426,182500,422146070,6700,6700,6700,6700,0
|
|
20240426,182400,422146070,6700,6700,6700,6700,0
|
|
20240426,182300,422146070,6700,6700,6700,6700,0
|
|
20240426,182200,422146070,6700,6700,6700,6700,0
|
|
20240426,182100,422146070,6700,6700,6700,6700,0
|
|
20240426,182000,422146070,6700,6700,6700,6700,0
|
|
20240426,181900,422146070,6700,6700,6700,6700,0
|
|
20240426,181800,422146070,6700,6700,6700,6700,0
|
|
20240426,181700,422146070,6700,6700,6700,6700,0
|
|
20240426,181600,422146070,6700,6700,6700,6700,0
|
|
20240426,181500,422146070,6700,6700,6700,6700,0
|
|
20240426,181400,422146070,6700,6700,6700,6700,0
|
|
20240426,181300,422146070,6700,6700,6700,6700,0
|
|
20240426,181200,422146070,6700,6700,6700,6700,0
|
|
20240426,181100,422146070,6700,6700,6700,6700,0
|
|
20240426,181000,422146070,6700,6700,6700,6700,0
|
|
20240426,180900,422146070,6700,6700,6700,6700,0
|
|
20240426,180800,422146070,6700,6700,6700,6700,0
|
|
20240426,180700,422146070,6700,6700,6700,6700,0
|
|
20240426,180600,422146070,6700,6700,6700,6700,0
|
|
20240426,180500,422146070,6700,6700,6700,6700,0
|
|
20240426,180400,422146070,6700,6700,6700,6700,0
|
|
20240426,180300,422146070,6700,6700,6700,6700,0
|
|
20240426,180200,422146070,6700,6700,6700,6700,0
|
|
20240426,180100,422146070,6700,6700,6700,6700,0
|
|
20240426,180000,422146070,6700,6700,6700,6700,0
|
|
20240426,175900,422146070,6700,6700,6700,6700,0
|
|
20240426,175800,422146070,6700,6700,6700,6700,1175
|
|
20240426,175700,422146070,6700,6700,6700,6700,0
|
|
20240426,175600,422146070,6700,6700,6700,6700,0
|
|
20240426,175500,422146070,6700,6700,6700,6700,0
|
|
20240426,175400,422146070,6700,6700,6700,6700,0
|
|
20240426,175300,422146070,6700,6700,6700,6700,0
|
|
20240426,175200,422146070,6700,6700,6700,6700,0
|
|
20240426,175100,422146070,6700,6700,6700,6700,0
|
|
20240426,175000,422146070,6700,6700,6700,6700,0
|
|
20240426,174900,422146070,6700,6700,6700,6700,0
|
|
20240426,174800,422146070,6700,6700,6700,6700,0
|
|
20240426,174700,422146070,6700,6700,6700,6700,0
|
|
20240426,174600,422146070,6700,6700,6700,6700,0
|
|
20240426,174500,422146070,6700,6700,6700,6700,0
|
|
20240426,174400,422146070,6700,6700,6700,6700,0
|
|
20240426,174300,422146070,6700,6700,6700,6700,0
|
|
20240426,174200,422146070,6700,6700,6700,6700,0
|
|
20240426,174100,422146070,6700,6700,6700,6700,0
|
|
20240426,174000,422146070,6700,6700,6700,6700,0
|
|
20240426,173900,422146070,6700,6700,6700,6700,0
|
|
20240426,173800,422146070,6700,6700,6700,6700,0
|
|
20240426,173700,422146070,6700,6700,6700,6700,0
|
|
20240426,173600,422146070,6700,6700,6700,6700,0
|
|
20240426,173500,422146070,6700,6700,6700,6700,0
|
|
20240426,173400,422146070,6700,6700,6700,6700,0
|
|
20240426,173300,422146070,6700,6700,6700,6700,0
|
|
20240426,173200,422146070,6700,6700,6700,6700,0
|
|
20240426,173100,422146070,6700,6700,6700,6700,0
|
|
20240426,173000,422146070,6700,6700,6700,6700,0
|
|
20240426,172900,422146070,6700,6700,6700,6700,0
|
|
20240426,172800,422146070,6700,6700,6700,6700,1175
|
|
20240426,172700,422146070,6700,6700,6700,6700,0
|
|
20240426,172600,422146070,6700,6700,6700,6700,0
|
|
20240426,172500,422146070,6700,6700,6700,6700,0
|
|
20240426,172400,422146070,6700,6700,6700,6700,0
|
|
20240426,172300,422146070,6700,6700,6700,6700,0
|
|
20240426,172200,422146070,6700,6700,6700,6700,0
|
|
20240426,172100,422146070,6700,6700,6700,6700,0
|
|
20240426,172000,422146070,6700,6700,6700,6700,0
|
|
20240426,171900,422146070,6700,6700,6700,6700,0
|
|
20240426,171800,422146070,6700,6700,6700,6700,0
|
|
20240426,171700,422146070,6700,6700,6700,6700,0
|
|
20240426,171600,422146070,6700,6700,6700,6700,0
|
|
20240426,171500,422146070,6700,6700,6700,6700,0
|
|
20240426,171400,422146070,6700,6700,6700,6700,0
|
|
20240426,171300,422146070,6700,6700,6700,6700,0
|
|
20240426,171200,422146070,6700,6700,6700,6700,0
|
|
20240426,171100,422146070,6700,6700,6700,6700,0
|
|
20240426,171000,422146070,6700,6700,6700,6700,0
|
|
20240426,170900,422146070,6700,6700,6700,6700,0
|
|
20240426,170800,422146070,6700,6700,6700,6700,0
|
|
20240426,170700,422146070,6700,6700,6700,6700,0
|
|
20240426,170600,422146070,6700,6700,6700,6700,0
|
|
20240426,170500,422146070,6700,6700,6700,6700,0
|
|
20240426,170400,422146070,6700,6700,6700,6700,0
|
|
20240426,170300,422146070,6700,6700,6700,6700,0
|
|
20240426,170200,422146070,6700,6700,6700,6700,0
|
|
20240426,170100,422146070,6700,6700,6700,6700,0
|
|
20240426,170000,422146070,6700,6700,6700,6700,0
|
|
20240426,165900,422146070,6700,6700,6700,6700,0
|
|
20240426,165800,422146070,6700,6700,6700,6700,1175
|
|
20240426,165700,422146070,6700,6700,6700,6700,0
|
|
20240426,165600,422146070,6700,6700,6700,6700,0
|
|
20240426,165500,422146070,6700,6700,6700,6700,0
|
|
20240426,165400,422146070,6700,6700,6700,6700,0
|
|
20240426,165300,422146070,6700,6700,6700,6700,0
|
|
20240426,165200,422146070,6700,6700,6700,6700,0
|
|
20240426,165100,422146070,6700,6700,6700,6700,0
|
|
20240426,165000,422146070,6700,6700,6700,6700,0
|
|
20240426,164900,422146070,6700,6700,6700,6700,0
|
|
20240426,164800,422146070,6700,6700,6700,6700,0
|
|
20240426,164700,422146070,6700,6700,6700,6700,0
|
|
20240426,164600,422146070,6700,6700,6700,6700,0
|
|
20240426,164500,422146070,6700,6700,6700,6700,0
|
|
20240426,164400,422146070,6700,6700,6700,6700,0
|
|
20240426,164300,422146070,6700,6700,6700,6700,0
|
|
20240426,164200,422146070,6700,6700,6700,6700,0
|
|
20240426,164100,422146070,6700,6700,6700,6700,0
|
|
20240426,164000,422146070,6700,6700,6700,6700,0
|
|
20240426,163900,422146070,6700,6700,6700,6700,0
|
|
20240426,163800,422146070,6700,6700,6700,6700,0
|
|
20240426,163700,422146070,6700,6700,6700,6700,0
|
|
20240426,163600,422146070,6700,6700,6700,6700,0
|
|
20240426,163500,422146070,6700,6700,6700,6700,0
|
|
20240426,163400,422146070,6700,6700,6700,6700,0
|
|
20240426,163300,422146070,6700,6700,6700,6700,0
|
|
20240426,163200,422146070,6700,6700,6700,6700,0
|
|
20240426,163100,422146070,6700,6700,6700,6700,0
|
|
20240426,163000,422146070,6700,6700,6700,6700,0
|
|
20240426,162900,422146070,6700,6700,6700,6700,0
|
|
20240426,162800,422146070,6700,6700,6700,6700,1175
|
|
20240426,162700,422146070,6700,6700,6700,6700,0
|
|
20240426,162600,422146070,6700,6700,6700,6700,0
|
|
20240426,162500,422146070,6700,6700,6700,6700,0
|
|
20240426,162400,422146070,6700,6700,6700,6700,0
|
|
20240426,162300,422146070,6700,6700,6700,6700,0
|
|
20240426,162200,422146070,6700,6700,6700,6700,0
|
|
20240426,162100,422146070,6700,6700,6700,6700,0
|
|
20240426,162000,422146070,6700,6700,6700,6700,0
|
|
20240426,161900,422146070,6700,6700,6700,6700,0
|
|
20240426,161800,422146070,6700,6700,6700,6700,0
|
|
20240426,161700,422146070,6700,6700,6700,6700,0
|
|
20240426,161600,422146070,6700,6700,6700,6700,0
|
|
20240426,161500,422146070,6700,6700,6700,6700,0
|
|
20240426,161400,422146070,6700,6700,6700,6700,0
|
|
20240426,161300,422146070,6700,6700,6700,6700,0
|
|
20240426,161200,422146070,6700,6700,6700,6700,0
|
|
20240426,161100,422146070,6700,6700,6700,6700,0
|
|
20240426,161000,422146070,6700,6700,6700,6700,0
|
|
20240426,160900,422146070,6700,6700,6700,6700,0
|
|
20240426,160800,422146070,6700,6700,6700,6700,0
|
|
20240426,160700,422146070,6700,6700,6700,6700,0
|
|
20240426,160600,422146070,6700,6700,6700,6700,0
|
|
20240426,160500,422146070,6700,6700,6700,6700,0
|
|
20240426,160400,422146070,6700,6700,6700,6700,0
|
|
20240426,160300,422146070,6700,6700,6700,6700,0
|
|
20240426,160200,422146070,6700,6700,6700,6700,0
|
|
20240426,160100,422146070,6700,6700,6700,6700,0
|
|
20240426,160000,422146070,6700,6700,6700,6700,0
|
|
20240426,155900,422146070,6700,6700,6700,6700,0
|
|
20240426,155800,422146070,6700,6700,6700,6700,1175
|
|
20240426,155700,422146070,6700,6700,6700,6700,0
|
|
20240426,155600,422146070,6700,6700,6700,6700,0
|
|
20240426,155500,422146070,6700,6700,6700,6700,0
|
|
20240426,155400,422146070,6700,6700,6700,6700,0
|
|
20240426,155300,422146070,6700,6700,6700,6700,0
|
|
20240426,155200,422146070,6700,6700,6700,6700,0
|
|
20240426,155100,422146070,6700,6700,6700,6700,0
|
|
20240426,155000,422146070,6700,6700,6700,6700,0
|
|
20240426,154900,422146070,6700,6700,6700,6700,0
|
|
20240426,154800,422146070,6700,6700,6700,6700,0
|
|
20240426,154700,422146070,6700,6700,6700,6700,0
|
|
20240426,154600,422146070,6700,6700,6700,6700,0
|
|
20240426,154500,422146070,6700,6700,6700,6700,0
|
|
20240426,154400,422146070,6700,6700,6700,6700,0
|
|
20240426,154300,422146070,6700,6700,6700,6700,0
|
|
20240426,154200,422146070,6700,6700,6700,6700,0
|
|
20240426,154100,422146070,6700,6700,6700,6700,0
|
|
20240426,154000,422146070,6700,6700,6700,6700,0
|
|
20240426,153900,422146070,6700,6700,6700,6700,0
|
|
20240426,153800,422146070,6700,6700,6700,6700,0
|
|
20240426,153700,422146070,6700,6700,6700,6700,0
|
|
20240426,153600,422146070,6700,6700,6700,6700,0
|
|
20240426,153500,422146070,6700,6700,6700,6700,0
|
|
20240426,153400,422146070,6700,6700,6700,6700,0
|
|
20240426,153300,422146070,6700,6700,6700,6700,0
|
|
20240426,153200,422146070,6700,6700,6700,6700,0
|
|
20240426,153100,422146070,6700,6700,6700,6700,0
|
|
20240426,153000,422146070,6700,6700,6700,6700,1175
|
|
20240426,152900,414273570,6700,6700,6700,6700,0
|
|
20240426,152800,414273570,6700,6700,6700,6700,0
|
|
20240426,152700,414273570,6700,6700,6700,6700,0
|
|
20240426,152600,414273570,6700,6700,6700,6700,0
|
|
20240426,152500,414273570,6700,6700,6700,6700,0
|
|
20240426,152400,414273570,6700,6700,6700,6700,0
|
|
20240426,152300,414273570,6700,6700,6700,6700,0
|
|
20240426,152200,414273570,6700,6700,6700,6700,0
|
|
20240426,152100,414273570,6700,6700,6700,6700,0
|
|
20240426,152000,414273570,6700,6700,6700,6700,0
|
|
20240426,151900,414273570,6700,6700,6700,6690,47
|
|
20240426,151800,413958830,6700,6700,6700,6700,70
|
|
20240426,151700,413489830,6700,6700,6700,6700,34
|
|
20240426,151600,413262030,6700,6690,6700,6690,77
|
|
20240426,151500,412746840,6690,6690,6690,6690,52
|
|
20240426,151400,412398960,6690,6690,6690,6690,85
|
|
20240426,151300,411830310,6690,6680,6690,6680,269
|
|
20240426,151200,410031120,6680,6680,6680,6680,24
|
|
20240426,151100,409870800,6680,6680,6680,6680,0
|
|
20240426,151000,409870800,6680,6680,6680,6680,30
|
|
20240426,150900,409670400,6680,6680,6680,6680,25
|
|
20240426,150800,409503400,6680,6680,6680,6680,0
|
|
20240426,150700,409503400,6680,6680,6690,6680,326
|
|
20240426,150600,407325710,6680,6680,6680,6680,200
|
|
20240426,150500,405989710,6690,6680,6690,6680,401
|
|
20240426,150400,403311020,6680,6700,6700,6680,322
|
|
20240426,150300,401159760,6700,6700,6700,6700,510
|
|
20240426,150200,397742760,6700,6690,6700,6680,246
|
|
20240426,150100,396098120,6690,6690,6690,6680,160
|
|
20240426,150000,395028720,6690,6690,6690,6690,80
|
|
20240426,145900,394493520,6690,6690,6690,6680,102
|
|
20240426,145800,393812140,6680,6690,6690,6680,268
|
|
20240426,145700,392019720,6690,6690,6690,6690,0
|
|
20240426,145600,392019720,6690,6690,6690,6690,4
|
|
20240426,145500,391992960,6690,6690,6690,6690,0
|
|
20240426,145400,391992960,6690,6690,6700,6690,26
|
|
20240426,145300,391819010,6690,6680,6690,6680,8
|
|
20240426,145200,391765560,6690,6690,6690,6690,324
|
|
20240426,145100,389598000,6690,6690,6690,6690,15
|
|
20240426,145000,389497650,6690,6690,6690,6690,0
|
|
20240426,144900,389497650,6690,6690,6690,6690,85
|
|
20240426,144800,388929000,6690,6690,6690,6690,20
|
|
20240426,144700,388795200,6690,6690,6690,6690,2
|
|
20240426,144600,388781820,6690,6690,6690,6690,11
|
|
20240426,144500,388708230,6690,6680,6690,6680,82
|
|
20240426,144400,388159670,6680,6680,6680,6680,2
|
|
20240426,144300,388146310,6690,6690,6690,6690,60
|
|
20240426,144200,387744910,6690,6690,6690,6690,129
|
|
20240426,144100,386881900,6690,6690,6690,6690,0
|
|
20240426,144000,386881900,6690,6680,6690,6680,103
|
|
20240426,143900,386193830,6690,6690,6690,6690,74
|
|
20240426,143800,385698770,6700,6700,6700,6700,1
|
|
20240426,143700,385692070,6690,6690,6690,6690,22
|
|
20240426,143600,385544890,6700,6700,6700,6700,0
|
|
20240426,143500,385544890,6700,6700,6700,6700,30
|
|
20240426,143400,385343890,6710,6710,6710,6710,19
|
|
20240426,143300,385216400,6710,6700,6710,6700,506
|
|
20240426,143200,381826140,6700,6700,6700,6700,100
|
|
20240426,143100,381156140,6700,6690,6700,6690,101
|
|
20240426,143000,380480440,6690,6680,6690,6680,52
|
|
20240426,142900,380133060,6690,6690,6690,6690,3
|
|
20240426,142800,380112990,6690,6690,6690,6680,145
|
|
20240426,142700,379144370,6680,6680,6680,6680,5
|
|
20240426,142600,379110970,6670,6670,6670,6670,84
|
|
20240426,142500,378550690,6670,6670,6670,6670,19
|
|
20240426,142400,378423960,6670,6670,6670,6670,1
|
|
20240426,142300,378417290,6670,6660,6670,6660,70
|
|
20240426,142200,377950890,6670,6670,6670,6670,677
|
|
20240426,142100,373435300,6680,6680,6680,6680,15
|
|
20240426,142000,373335100,6680,6680,6680,6680,35
|
|
20240426,141900,373101300,6680,6680,6680,6680,0
|
|
20240426,141800,373101300,6680,6680,6680,6680,1
|
|
20240426,141700,373094620,6670,6670,6670,6670,200
|
|
20240426,141600,371760620,6680,6680,6680,6680,158
|
|
20240426,141500,370705180,6680,6670,6680,6670,4
|
|
20240426,141400,370678490,6670,6680,6680,6670,51
|
|
20240426,141300,370337820,6680,6680,6680,6680,100
|
|
20240426,141200,369669820,6680,6680,6680,6680,145
|
|
20240426,141100,368701220,6680,6680,6680,6680,10
|
|
20240426,141000,368634420,6680,6680,6680,6680,0
|
|
20240426,140900,368634420,6680,6680,6680,6680,67
|
|
20240426,140800,368186860,6670,6670,6670,6670,756
|
|
20240426,140700,363144340,6670,6670,6670,6670,194
|
|
20240426,140600,361850360,6670,6670,6670,6670,6
|
|
20240426,140500,361810340,6670,6670,6670,6670,0
|
|
20240426,140400,361810340,6670,6680,6680,6670,295
|
|
20240426,140300,359842680,6670,6670,6670,6670,0
|
|
20240426,140200,359842680,6670,6680,6680,6670,152
|
|
20240426,140100,358828320,6680,6680,6680,6680,7
|
|
20240426,140000,358781560,6680,6680,6680,6680,0
|
|
20240426,135900,358781560,6680,6670,6680,6670,109
|
|
20240426,135800,358054520,6680,6680,6680,6680,0
|
|
20240426,135700,358054520,6680,6680,6680,6680,21
|
|
20240426,135600,357914240,6680,6680,6680,6680,29
|
|
20240426,135500,357720520,6680,6670,6680,6670,41
|
|
20240426,135400,357446700,6680,6680,6680,6680,170
|
|
20240426,135300,356311100,6680,6680,6680,6680,0
|
|
20240426,135200,356311100,6680,6680,6680,6680,0
|
|
20240426,135100,356311100,6680,6670,6680,6670,2
|
|
20240426,135000,356297750,6680,6670,6680,6670,11
|
|
20240426,134900,356224370,6670,6660,6670,6660,226
|
|
20240426,134800,354717000,6660,6670,6670,6660,51
|
|
20240426,134700,354377330,6660,6660,6660,6660,9
|
|
20240426,134600,354317390,6670,6670,6670,6670,0
|
|
20240426,134500,354317390,6670,6670,6670,6670,73
|
|
20240426,134400,353830480,6670,6670,6670,6670,0
|
|
20240426,134300,353830480,6670,6680,6680,6670,67
|
|
20240426,134200,353383290,6680,6680,6680,6680,5
|
|
20240426,134100,353349890,6680,6680,6680,6680,0
|
|
20240426,134000,353349890,6680,6660,6680,6660,1015
|
|
20240426,133900,346589910,6680,6670,6680,6660,303
|
|
20240426,133800,344570910,6680,6680,6680,6680,0
|
|
20240426,133700,344570910,6680,6670,6680,6670,5
|
|
20240426,133600,344537540,6670,6670,6670,6670,1085
|
|
20240426,133500,337300590,6690,6690,6690,6690,0
|
|
20240426,133400,337300590,6690,6690,6690,6690,0
|
|
20240426,133300,337300590,6690,6690,6690,6690,0
|
|
20240426,133200,337300590,6690,6690,6690,6690,1
|
|
20240426,133100,337293900,6680,6680,6680,6680,1073
|
|
20240426,133000,330126260,6670,6670,6670,6670,0
|
|
20240426,132900,330126260,6670,6670,6670,6670,36
|
|
20240426,132800,329886140,6670,6670,6670,6670,0
|
|
20240426,132700,329886140,6670,6670,6670,6670,1
|
|
20240426,132600,329879470,6670,6670,6670,6670,53
|
|
20240426,132500,329525960,6680,6680,6680,6680,30
|
|
20240426,132400,329325560,6670,6690,6690,6670,53
|
|
20240426,132300,328971830,6690,6690,6690,6690,1
|
|
20240426,132200,328965140,6680,6680,6690,6680,107
|
|
20240426,132100,328250370,6680,6680,6680,6680,0
|
|
20240426,132000,328250370,6680,6680,6680,6680,521
|
|
20240426,131900,324770090,6700,6700,6700,6700,0
|
|
20240426,131800,324770090,6700,6700,6700,6700,0
|
|
20240426,131700,324770090,6700,6700,6700,6700,1
|
|
20240426,131600,324763390,6680,6680,6680,6680,242
|
|
20240426,131500,323146830,6700,6700,6700,6700,0
|
|
20240426,131400,323146830,6700,6700,6700,6700,0
|
|
20240426,131300,323146830,6700,6700,6700,6700,0
|
|
20240426,131200,323146830,6700,6700,6700,6700,0
|
|
20240426,131100,323146830,6700,6700,6700,6700,0
|
|
20240426,131000,323146830,6700,6680,6700,6680,143
|
|
20240426,130900,322191570,6680,6680,6680,6680,0
|
|
20240426,130800,322191570,6680,6680,6680,6680,0
|
|
20240426,130700,322191570,6680,6700,6710,6680,3
|
|
20240426,130600,322171480,6680,6680,6680,6680,4
|
|
20240426,130500,322144760,6700,6700,6700,6700,0
|
|
20240426,130400,322144760,6700,6700,6700,6700,0
|
|
20240426,130300,322144760,6700,6700,6700,6700,0
|
|
20240426,130200,322144760,6700,6700,6700,6700,27
|
|
20240426,130100,321963860,6700,6700,6700,6700,0
|
|
20240426,130000,321963860,6700,6700,6700,6700,93
|
|
20240426,125900,321340760,6710,6710,6710,6710,90
|
|
20240426,125800,320736860,6680,6680,6680,6680,0
|
|
20240426,125700,320736860,6680,6680,6680,6680,315
|
|
20240426,125600,318632660,6680,6680,6680,6680,8
|
|
20240426,125500,318579220,6690,6690,6690,6690,201
|
|
20240426,125400,317234530,6710,6710,6710,6710,0
|
|
20240426,125300,317234530,6710,6710,6710,6710,3
|
|
20240426,125200,317214400,6710,6710,6710,6710,0
|
|
20240426,125100,317214400,6710,6710,6710,6710,0
|
|
20240426,125000,317214400,6710,6710,6710,6710,1
|
|
20240426,124900,317207690,6700,6700,6700,6700,0
|
|
20240426,124800,317207690,6700,6700,6700,6700,90
|
|
20240426,124700,316604690,6710,6710,6710,6710,2
|
|
20240426,124600,316591270,6730,6730,6730,6730,1
|
|
20240426,124500,316584540,6700,6730,6730,6700,645
|
|
20240426,124400,312256220,6730,6720,6730,6720,500
|
|
20240426,124300,308895510,6720,6710,6720,6710,2
|
|
20240426,124200,308882080,6720,6720,6720,6720,2
|
|
20240426,124100,308868640,6720,6710,6720,6710,206
|
|
20240426,124000,307485100,6710,6710,6710,6710,201
|
|
20240426,123900,306136390,6710,6700,6710,6700,303
|
|
20240426,123800,304103290,6700,6700,6700,6700,300
|
|
20240426,123700,302093290,6700,6700,6700,6700,105
|
|
20240426,123600,301389790,6700,6690,6700,6690,131
|
|
20240426,123500,300512400,6700,6690,6700,6690,2
|
|
20240426,123400,300499010,6680,6680,6680,6680,43
|
|
20240426,123300,300211770,6690,6690,6690,6690,250
|
|
20240426,123200,298539270,6690,6680,6690,6680,147
|
|
20240426,123100,297557300,6680,6670,6680,6670,3
|
|
20240426,123000,297537280,6670,6670,6670,6670,30
|
|
20240426,122900,297337180,6680,6680,6680,6680,0
|
|
20240426,122800,297337180,6680,6680,6680,6680,2
|
|
20240426,122700,297323820,6680,6680,6680,6680,0
|
|
20240426,122600,297323820,6680,6680,6680,6680,4
|
|
20240426,122500,297297100,6680,6680,6680,6680,5
|
|
20240426,122400,297263700,6670,6670,6670,6670,100
|
|
20240426,122300,296596700,6680,6680,6680,6680,0
|
|
20240426,122200,296596700,6680,6680,6680,6680,1
|
|
20240426,122100,296590020,6680,6680,6680,6680,140
|
|
20240426,122000,295654820,6670,6670,6670,6670,218
|
|
20240426,121900,294200760,6670,6670,6670,6670,141
|
|
20240426,121800,293260290,6680,6680,6680,6680,0
|
|
20240426,121700,293260290,6680,6680,6680,6680,5
|
|
20240426,121600,293226890,6670,6670,6670,6670,15
|
|
20240426,121500,293126840,6670,6670,6670,6670,30
|
|
20240426,121400,292926740,6670,6670,6670,6670,0
|
|
20240426,121300,292926740,6670,6670,6670,6670,90
|
|
20240426,121200,292326440,6670,6670,6670,6670,0
|
|
20240426,121100,292326440,6670,6670,6670,6670,0
|
|
20240426,121000,292326440,6670,6680,6680,6670,130
|
|
20240426,120900,291458940,6680,6680,6680,6680,0
|
|
20240426,120800,291458940,6680,6680,6680,6680,1
|
|
20240426,120700,291452260,6680,6680,6680,6680,0
|
|
20240426,120600,291452260,6680,6680,6680,6680,0
|
|
20240426,120500,291452260,6680,6680,6680,6680,1
|
|
20240426,120400,291445580,6680,6680,6680,6680,0
|
|
20240426,120300,291445580,6680,6680,6680,6680,0
|
|
20240426,120200,291445580,6680,6680,6680,6680,20
|
|
20240426,120100,291311980,6680,6680,6680,6680,0
|
|
20240426,120000,291311980,6680,6680,6680,6680,1
|
|
20240426,115900,291305300,6670,6670,6670,6670,14
|
|
20240426,115800,291211920,6680,6680,6680,6680,0
|
|
20240426,115700,291211920,6680,6680,6680,6680,0
|
|
20240426,115600,291211920,6680,6680,6680,6680,0
|
|
20240426,115500,291211920,6680,6680,6680,6680,10
|
|
20240426,115400,291145120,6680,6680,6680,6680,35
|
|
20240426,115300,290911320,6680,6680,6680,6680,50
|
|
20240426,115200,290577320,6680,6680,6680,6680,300
|
|
20240426,115100,288573320,6680,6680,6680,6680,0
|
|
20240426,115000,288573320,6680,6680,6680,6680,0
|
|
20240426,114900,288573320,6680,6680,6680,6680,0
|
|
20240426,114800,288573320,6680,6680,6680,6680,0
|
|
20240426,114700,288573320,6680,6680,6680,6680,39
|
|
20240426,114600,288312800,6680,6680,6680,6680,0
|
|
20240426,114500,288312800,6680,6680,6680,6680,30
|
|
20240426,114400,288112400,6680,6670,6680,6670,772
|
|
20240426,114300,282963150,6680,6690,6690,6680,1219
|
|
20240426,114200,274820160,6690,6690,6690,6680,1234
|
|
20240426,114100,266576980,6680,6680,6680,6680,660
|
|
20240426,114000,262168180,6690,6680,6690,6680,4
|
|
20240426,113900,262141450,6680,6680,6680,6680,0
|
|
20240426,113800,262141450,6680,6680,6680,6680,10
|
|
20240426,113700,262074650,6680,6690,6690,6680,62
|
|
20240426,113600,261660480,6680,6690,6690,6680,16
|
|
20240426,113500,261553590,6670,6670,6670,6670,250
|
|
20240426,113400,259886090,6670,6670,6670,6670,0
|
|
20240426,113300,259886090,6670,6670,6670,6670,1
|
|
20240426,113200,259879420,6670,6670,6670,6670,1
|
|
20240426,113100,259872750,6660,6660,6660,6660,5
|
|
20240426,113000,259839450,6660,6660,6660,6660,357
|
|
20240426,112900,257461830,6670,6670,6670,6670,100
|
|
20240426,112800,256794830,6670,6670,6670,6670,35
|
|
20240426,112700,256561380,6690,6690,6690,6690,20
|
|
20240426,112600,256427580,6690,6690,6690,6690,0
|
|
20240426,112500,256427580,6690,6680,6690,6680,60
|
|
20240426,112400,256026770,6680,6690,6690,6680,28
|
|
20240426,112300,255839640,6700,6700,6700,6700,0
|
|
20240426,112200,255839640,6700,6690,6700,6690,2
|
|
20240426,112100,255826250,6700,6700,6700,6700,326
|
|
20240426,112000,253642050,6700,6690,6700,6690,56
|
|
20240426,111900,253267400,6690,6680,6690,6680,141
|
|
20240426,111800,252325510,6680,6680,6680,6680,10
|
|
20240426,111700,252258710,6690,6690,6690,6690,1
|
|
20240426,111600,252252020,6690,6660,6690,6660,2765
|
|
20240426,111500,233832580,6660,6660,6660,6660,2
|
|
20240426,111400,233819260,6660,6660,6660,6660,0
|
|
20240426,111300,233819260,6660,6660,6660,6660,0
|
|
20240426,111200,233819260,6660,6660,6660,6660,0
|
|
20240426,111100,233819260,6660,6660,6660,6660,209
|
|
20240426,111000,232427320,6660,6660,6660,6640,401
|
|
20240426,110900,229759660,6660,6660,6660,6660,0
|
|
20240426,110800,229759660,6660,6660,6660,6660,0
|
|
20240426,110700,229759660,6660,6670,6670,6660,190
|
|
20240426,110600,228492650,6670,6670,6670,6670,0
|
|
20240426,110500,228492650,6670,6630,6670,6630,5
|
|
20240426,110400,228459380,6630,6660,6660,6630,300
|
|
20240426,110300,226465380,6670,6670,6670,6670,0
|
|
20240426,110200,226465380,6670,6670,6670,6670,54
|
|
20240426,110100,226105200,6670,6670,6670,6670,9
|
|
20240426,110000,226045170,6670,6670,6670,6670,0
|
|
20240426,105900,226045170,6670,6670,6670,6670,2
|
|
20240426,105800,226031830,6670,6670,6670,6670,0
|
|
20240426,105700,226031830,6670,6670,6670,6670,50
|
|
20240426,105600,225698330,6670,6670,6670,6670,10
|
|
20240426,105500,225631630,6670,6670,6670,6670,75
|
|
20240426,105400,225131380,6670,6650,6670,6650,37
|
|
20240426,105300,224885310,6650,6650,6650,6650,749
|
|
20240426,105200,219904460,6650,6650,6650,6650,11
|
|
20240426,105100,219831310,6630,6630,6630,6630,626
|
|
20240426,105000,215680930,6630,6630,6630,6630,1
|
|
20240426,104900,215674300,6630,6630,6630,6630,60
|
|
20240426,104800,215276500,6620,6620,6620,6620,347
|
|
20240426,104700,212979360,6630,6630,6630,6630,221
|
|
20240426,104600,211514130,6630,6630,6630,6630,110
|
|
20240426,104500,210784830,6630,6630,6630,6630,5
|
|
20240426,104400,210751680,6630,6620,6630,6620,1102
|
|
20240426,104300,203455430,6630,6630,6630,6630,1
|
|
20240426,104200,203448800,6630,6630,6630,6630,1
|
|
20240426,104100,203442170,6620,6620,6620,6620,362
|
|
20240426,104000,201045730,6630,6630,6630,6630,560
|
|
20240426,103900,197332930,6630,6630,6630,6630,30
|
|
20240426,103800,197134030,6630,6620,6630,6620,397
|
|
20240426,103700,194501940,6620,6620,6630,6620,41
|
|
20240426,103600,194230410,6630,6620,6630,6620,1198
|
|
20240426,103500,186299330,6630,6620,6630,6620,320
|
|
20240426,103400,184180830,6630,6630,6630,6630,0
|
|
20240426,103300,184180830,6630,6630,6630,6630,5
|
|
20240426,103200,184147680,6630,6620,6630,6620,301
|
|
20240426,103100,182155050,6620,6620,6620,6620,550
|
|
20240426,103000,178514050,6630,6630,6630,6620,15
|
|
20240426,102900,178414650,6630,6620,6630,6620,104
|
|
20240426,102800,177725140,6630,6630,6630,6630,764
|
|
20240426,102700,172659820,6630,6650,6650,6630,437
|
|
20240426,102600,169760060,6650,6650,6650,6650,3
|
|
20240426,102500,169740110,6650,6650,6650,6650,0
|
|
20240426,102400,169740110,6650,6650,6650,6650,1
|
|
20240426,102300,169733460,6630,6640,6650,6630,500
|
|
20240426,102200,166417730,6650,6650,6650,6650,6
|
|
20240426,102100,166377830,6650,6650,6650,6650,0
|
|
20240426,102000,166377830,6650,6650,6650,6650,5
|
|
20240426,101900,166344580,6650,6650,6650,6650,10
|
|
20240426,101800,166278080,6650,6630,6650,6630,433
|
|
20240426,101700,163401080,6630,6630,6630,6630,9
|
|
20240426,101600,163341410,6640,6640,6640,6640,32
|
|
20240426,101500,163128930,6640,6640,6640,6640,0
|
|
20240426,101400,163128930,6640,6630,6640,6620,692
|
|
20240426,101300,158546770,6630,6620,6630,6620,142
|
|
20240426,101200,157605720,6630,6630,6640,6630,266
|
|
20240426,101100,155842040,6630,6620,6630,6620,166
|
|
20240426,101000,154743090,6620,6630,6630,6620,1356
|
|
20240426,100900,145766280,6630,6640,6640,6630,342
|
|
20240426,100800,143498600,6630,6650,6650,6630,416
|
|
20240426,100700,140734330,6650,6650,6660,6650,2642
|
|
20240426,100600,123164840,6660,6670,6670,6660,1037
|
|
20240426,100500,116251900,6670,6700,6700,6670,350
|
|
20240426,100400,113916580,6700,6700,6700,6700,0
|
|
20240426,100300,113916580,6700,6670,6700,6670,223
|
|
20240426,100200,112429140,6700,6670,6710,6670,3
|
|
20240426,100100,112409060,6710,6710,6710,6710,2
|
|
20240426,100000,112395640,6710,6690,6710,6680,1195
|
|
20240426,095900,104412430,6710,6710,6710,6710,150
|
|
20240426,095800,103405930,6710,6690,6710,6690,107
|
|
20240426,095700,102690080,6690,6700,6700,6690,2714
|
|
20240426,095600,84533060,6710,6710,6710,6710,33
|
|
20240426,095500,84311630,6700,6700,6700,6700,22
|
|
20240426,095400,84164230,6700,6700,6700,6700,78
|
|
20240426,095300,83641630,6700,6700,6700,6700,156
|
|
20240426,095200,82596430,6700,6700,6700,6700,260
|
|
20240426,095100,80854430,6690,6700,6700,6690,125
|
|
20240426,095000,80017130,6700,6700,6700,6700,101
|
|
20240426,094900,79340430,6700,6700,6700,6700,296
|
|
20240426,094800,77357230,6710,6710,6710,6710,15
|
|
20240426,094700,77256580,6700,6700,6700,6700,92
|
|
20240426,094600,76640180,6710,6710,6710,6710,10
|
|
20240426,094500,76573080,6700,6710,6710,6700,101
|
|
20240426,094400,75896370,6710,6710,6710,6710,32
|
|
20240426,094300,75681650,6710,6710,6710,6710,0
|
|
20240426,094200,75681650,6710,6720,6720,6710,440
|
|
20240426,094100,72725990,6740,6740,6740,6740,200
|
|
20240426,094000,71377990,6730,6740,6740,6730,41
|
|
20240426,093900,71101660,6740,6770,6770,6720,204
|
|
20240426,093800,69727030,6770,6770,6770,6770,0
|
|
20240426,093700,69727030,6770,6770,6770,6770,236
|
|
20240426,093600,68129310,6770,6730,6770,6710,1135
|
|
20240426,093500,60475700,6710,6710,6710,6710,0
|
|
20240426,093400,60475700,6710,6710,6710,6710,10
|
|
20240426,093300,60408600,6700,6700,6700,6700,31
|
|
20240426,093200,60200900,6690,6700,6700,6690,612
|
|
20240426,093100,56101810,6710,6710,6710,6710,508
|
|
20240426,093000,52693130,6730,6730,6730,6730,1
|
|
20240426,092900,52686400,6710,6730,6730,6710,530
|
|
20240426,092800,49125560,6730,6730,6730,6730,0
|
|
20240426,092700,49125560,6730,6720,6750,6720,154
|
|
20240426,092600,48089650,6750,6750,6750,6750,112
|
|
20240426,092500,47333650,6750,6750,6750,6750,40
|
|
20240426,092400,47063650,6760,6760,6760,6760,0
|
|
20240426,092300,47063650,6760,6720,6760,6720,230
|
|
20240426,092200,45512930,6720,6760,6760,6720,470
|
|
20240426,092100,42351950,6760,6750,6770,6720,521
|
|
20240426,092000,38834820,6750,6750,6750,6750,5
|
|
20240426,091900,38801070,6750,6730,6750,6710,152
|
|
20240426,091800,37778490,6730,6730,6730,6730,5
|
|
20240426,091700,37744840,6730,6730,6730,6730,83
|
|
20240426,091600,37186250,6730,6730,6730,6730,4
|
|
20240426,091500,37159330,6700,6700,6700,6700,0
|
|
20240426,091400,37159330,6700,6700,6700,6700,0
|
|
20240426,091300,37159330,6700,6700,6700,6700,0
|
|
20240426,091200,37159330,6700,6720,6730,6700,109
|
|
20240426,091100,36427200,6720,6690,6720,6690,406
|
|
20240426,091000,33711030,6720,6690,6720,6690,1018
|
|
20240426,090900,26892150,6700,6720,6720,6700,1283
|
|
20240426,090800,18287210,6720,6720,6720,6720,90
|
|
20240426,090700,17682410,6720,6720,6720,6720,40
|
|
20240426,090600,17413610,6720,6720,6720,6720,0
|
|
20240426,090500,17413610,6720,6760,6760,6720,963
|
|
20240426,090400,10927200,6760,6770,6770,6760,113
|
|
20240426,090300,10162200,6770,6740,6770,6740,306
|
|
20240426,090200,8096880,6740,6740,6740,6740,300
|
|
20240426,090100,6074880,6720,6720,6720,6720,10
|
|
20240426,090000,6007680,6720,6720,6720,6720,894
|