665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,200200,98710230,6420,6420,6420,6420,300
|
|
20240426,200100,98710230,6420,6420,6420,6420,0
|
|
20240426,200000,98710230,6420,6420,6420,6420,0
|
|
20240426,195900,98710230,6420,6420,6420,6420,0
|
|
20240426,195800,98710230,6420,6420,6420,6420,0
|
|
20240426,195700,98710230,6420,6420,6420,6420,0
|
|
20240426,195600,98710230,6420,6420,6420,6420,0
|
|
20240426,195500,98710230,6420,6420,6420,6420,0
|
|
20240426,195400,98710230,6420,6420,6420,6420,0
|
|
20240426,195300,98710230,6420,6420,6420,6420,0
|
|
20240426,195200,98710230,6420,6420,6420,6420,0
|
|
20240426,195100,98710230,6420,6420,6420,6420,0
|
|
20240426,195000,98710230,6420,6420,6420,6420,0
|
|
20240426,194900,98710230,6420,6420,6420,6420,0
|
|
20240426,194800,98710230,6420,6420,6420,6420,0
|
|
20240426,194700,98710230,6420,6420,6420,6420,0
|
|
20240426,194600,98710230,6420,6420,6420,6420,0
|
|
20240426,194500,98710230,6420,6420,6420,6420,0
|
|
20240426,194400,98710230,6420,6420,6420,6420,0
|
|
20240426,194300,98710230,6420,6420,6420,6420,0
|
|
20240426,194200,98710230,6420,6420,6420,6420,0
|
|
20240426,194100,98710230,6420,6420,6420,6420,0
|
|
20240426,194000,98710230,6420,6420,6420,6420,0
|
|
20240426,193900,98710230,6420,6420,6420,6420,0
|
|
20240426,193800,98710230,6420,6420,6420,6420,0
|
|
20240426,193700,98710230,6420,6420,6420,6420,0
|
|
20240426,193600,98710230,6420,6420,6420,6420,0
|
|
20240426,193500,98710230,6420,6420,6420,6420,0
|
|
20240426,193400,98710230,6420,6420,6420,6420,0
|
|
20240426,193300,98710230,6420,6420,6420,6420,0
|
|
20240426,193200,98710230,6420,6420,6420,6420,300
|
|
20240426,193100,98710230,6420,6420,6420,6420,0
|
|
20240426,193000,98710230,6420,6420,6420,6420,0
|
|
20240426,192900,98710230,6420,6420,6420,6420,0
|
|
20240426,192800,98710230,6420,6420,6420,6420,0
|
|
20240426,192700,98710230,6420,6420,6420,6420,0
|
|
20240426,192600,98710230,6420,6420,6420,6420,0
|
|
20240426,192500,98710230,6420,6420,6420,6420,0
|
|
20240426,192400,98710230,6420,6420,6420,6420,0
|
|
20240426,192300,98710230,6420,6420,6420,6420,0
|
|
20240426,192200,98710230,6420,6420,6420,6420,0
|
|
20240426,192100,98710230,6420,6420,6420,6420,0
|
|
20240426,192000,98710230,6420,6420,6420,6420,0
|
|
20240426,191900,98710230,6420,6420,6420,6420,0
|
|
20240426,191800,98710230,6420,6420,6420,6420,0
|
|
20240426,191700,98710230,6420,6420,6420,6420,0
|
|
20240426,191600,98710230,6420,6420,6420,6420,0
|
|
20240426,191500,98710230,6420,6420,6420,6420,0
|
|
20240426,191400,98710230,6420,6420,6420,6420,0
|
|
20240426,191300,98710230,6420,6420,6420,6420,0
|
|
20240426,191200,98710230,6420,6420,6420,6420,0
|
|
20240426,191100,98710230,6420,6420,6420,6420,0
|
|
20240426,191000,98710230,6420,6420,6420,6420,0
|
|
20240426,190900,98710230,6420,6420,6420,6420,0
|
|
20240426,190800,98710230,6420,6420,6420,6420,0
|
|
20240426,190700,98710230,6420,6420,6420,6420,0
|
|
20240426,190600,98710230,6420,6420,6420,6420,0
|
|
20240426,190500,98710230,6420,6420,6420,6420,0
|
|
20240426,190400,98710230,6420,6420,6420,6420,0
|
|
20240426,190300,98710230,6420,6420,6420,6420,0
|
|
20240426,190200,98710230,6420,6420,6420,6420,300
|
|
20240426,190100,98710230,6420,6420,6420,6420,0
|
|
20240426,190000,98710230,6420,6420,6420,6420,0
|
|
20240426,185900,98710230,6420,6420,6420,6420,0
|
|
20240426,185800,98710230,6420,6420,6420,6420,0
|
|
20240426,185700,98710230,6420,6420,6420,6420,0
|
|
20240426,185600,98710230,6420,6420,6420,6420,0
|
|
20240426,185500,98710230,6420,6420,6420,6420,0
|
|
20240426,185400,98710230,6420,6420,6420,6420,0
|
|
20240426,185300,98710230,6420,6420,6420,6420,0
|
|
20240426,185200,98710230,6420,6420,6420,6420,0
|
|
20240426,185100,98710230,6420,6420,6420,6420,0
|
|
20240426,185000,98710230,6420,6420,6420,6420,0
|
|
20240426,184900,98710230,6420,6420,6420,6420,0
|
|
20240426,184800,98710230,6420,6420,6420,6420,0
|
|
20240426,184700,98710230,6420,6420,6420,6420,0
|
|
20240426,184600,98710230,6420,6420,6420,6420,0
|
|
20240426,184500,98710230,6420,6420,6420,6420,0
|
|
20240426,184400,98710230,6420,6420,6420,6420,0
|
|
20240426,184300,98710230,6420,6420,6420,6420,0
|
|
20240426,184200,98710230,6420,6420,6420,6420,0
|
|
20240426,184100,98710230,6420,6420,6420,6420,0
|
|
20240426,184000,98710230,6420,6420,6420,6420,0
|
|
20240426,183900,98710230,6420,6420,6420,6420,0
|
|
20240426,183800,98710230,6420,6420,6420,6420,0
|
|
20240426,183700,98710230,6420,6420,6420,6420,0
|
|
20240426,183600,98710230,6420,6420,6420,6420,0
|
|
20240426,183500,98710230,6420,6420,6420,6420,0
|
|
20240426,183400,98710230,6420,6420,6420,6420,0
|
|
20240426,183300,98710230,6420,6420,6420,6420,0
|
|
20240426,183200,98710230,6420,6420,6420,6420,300
|
|
20240426,183100,98710230,6420,6420,6420,6420,0
|
|
20240426,183000,98710230,6420,6420,6420,6420,0
|
|
20240426,182900,98710230,6420,6420,6420,6420,0
|
|
20240426,182800,98710230,6420,6420,6420,6420,0
|
|
20240426,182700,98710230,6420,6420,6420,6420,0
|
|
20240426,182600,98710230,6420,6420,6420,6420,0
|
|
20240426,182500,98710230,6420,6420,6420,6420,0
|
|
20240426,182400,98710230,6420,6420,6420,6420,0
|
|
20240426,182300,98710230,6420,6420,6420,6420,0
|
|
20240426,182200,98710230,6420,6420,6420,6420,0
|
|
20240426,182100,98710230,6420,6420,6420,6420,0
|
|
20240426,182000,98710230,6420,6420,6420,6420,0
|
|
20240426,181900,98710230,6420,6420,6420,6420,0
|
|
20240426,181800,98710230,6420,6420,6420,6420,0
|
|
20240426,181700,98710230,6420,6420,6420,6420,0
|
|
20240426,181600,98710230,6420,6420,6420,6420,0
|
|
20240426,181500,98710230,6420,6420,6420,6420,0
|
|
20240426,181400,98710230,6420,6420,6420,6420,0
|
|
20240426,181300,98710230,6420,6420,6420,6420,0
|
|
20240426,181200,98710230,6420,6420,6420,6420,0
|
|
20240426,181100,98710230,6420,6420,6420,6420,0
|
|
20240426,181000,98710230,6420,6420,6420,6420,0
|
|
20240426,180900,98710230,6420,6420,6420,6420,0
|
|
20240426,180800,98710230,6420,6420,6420,6420,0
|
|
20240426,180700,98710230,6420,6420,6420,6420,0
|
|
20240426,180600,98710230,6420,6420,6420,6420,0
|
|
20240426,180500,98710230,6420,6420,6420,6420,0
|
|
20240426,180400,98710230,6420,6420,6420,6420,0
|
|
20240426,180300,98710230,6420,6420,6420,6420,0
|
|
20240426,180200,98710230,6420,6420,6420,6420,300
|
|
20240426,180100,98710230,6420,6420,6420,6420,0
|
|
20240426,180000,98710230,6420,6420,6420,6420,0
|
|
20240426,175900,98710230,6420,6420,6420,6420,0
|
|
20240426,175800,98710230,6420,6420,6420,6420,0
|
|
20240426,175700,98710230,6420,6420,6420,6420,0
|
|
20240426,175600,98710230,6420,6420,6420,6420,0
|
|
20240426,175500,98710230,6420,6420,6420,6420,0
|
|
20240426,175400,98710230,6420,6420,6420,6420,0
|
|
20240426,175300,98710230,6420,6420,6420,6420,0
|
|
20240426,175200,98710230,6420,6420,6420,6420,0
|
|
20240426,175100,98710230,6420,6420,6420,6420,0
|
|
20240426,175000,98710230,6420,6420,6420,6420,0
|
|
20240426,174900,98710230,6420,6420,6420,6420,0
|
|
20240426,174800,98710230,6420,6420,6420,6420,0
|
|
20240426,174700,98710230,6420,6420,6420,6420,0
|
|
20240426,174600,98710230,6420,6420,6420,6420,0
|
|
20240426,174500,98710230,6420,6420,6420,6420,0
|
|
20240426,174400,98710230,6420,6420,6420,6420,0
|
|
20240426,174300,98710230,6420,6420,6420,6420,0
|
|
20240426,174200,98710230,6420,6420,6420,6420,0
|
|
20240426,174100,98710230,6420,6420,6420,6420,0
|
|
20240426,174000,98710230,6420,6420,6420,6420,0
|
|
20240426,173900,98710230,6420,6420,6420,6420,0
|
|
20240426,173800,98710230,6420,6420,6420,6420,0
|
|
20240426,173700,98710230,6420,6420,6420,6420,0
|
|
20240426,173600,98710230,6420,6420,6420,6420,0
|
|
20240426,173500,98710230,6420,6420,6420,6420,0
|
|
20240426,173400,98710230,6420,6420,6420,6420,0
|
|
20240426,173300,98710230,6420,6420,6420,6420,0
|
|
20240426,173200,98710230,6420,6420,6420,6420,300
|
|
20240426,173100,98710230,6420,6420,6420,6420,0
|
|
20240426,173000,98710230,6420,6420,6420,6420,0
|
|
20240426,172900,98710230,6420,6420,6420,6420,0
|
|
20240426,172800,98710230,6420,6420,6420,6420,0
|
|
20240426,172700,98710230,6420,6420,6420,6420,0
|
|
20240426,172600,98710230,6420,6420,6420,6420,0
|
|
20240426,172500,98710230,6420,6420,6420,6420,0
|
|
20240426,172400,98710230,6420,6420,6420,6420,0
|
|
20240426,172300,98710230,6420,6420,6420,6420,0
|
|
20240426,172200,98710230,6420,6420,6420,6420,0
|
|
20240426,172100,98710230,6420,6420,6420,6420,0
|
|
20240426,172000,98710230,6420,6420,6420,6420,0
|
|
20240426,171900,98710230,6420,6420,6420,6420,0
|
|
20240426,171800,98710230,6420,6420,6420,6420,0
|
|
20240426,171700,98710230,6420,6420,6420,6420,0
|
|
20240426,171600,98710230,6420,6420,6420,6420,0
|
|
20240426,171500,98710230,6420,6420,6420,6420,0
|
|
20240426,171400,98710230,6420,6420,6420,6420,0
|
|
20240426,171300,98710230,6420,6420,6420,6420,0
|
|
20240426,171200,98710230,6420,6420,6420,6420,0
|
|
20240426,171100,98710230,6420,6420,6420,6420,0
|
|
20240426,171000,98710230,6420,6420,6420,6420,0
|
|
20240426,170900,98710230,6420,6420,6420,6420,0
|
|
20240426,170800,98710230,6420,6420,6420,6420,0
|
|
20240426,170700,98710230,6420,6420,6420,6420,0
|
|
20240426,170600,98710230,6420,6420,6420,6420,0
|
|
20240426,170500,98710230,6420,6420,6420,6420,0
|
|
20240426,170400,98710230,6420,6420,6420,6420,0
|
|
20240426,170300,98710230,6420,6420,6420,6420,0
|
|
20240426,170200,98710230,6420,6420,6420,6420,300
|
|
20240426,170100,98710230,6420,6420,6420,6420,0
|
|
20240426,170000,98710230,6420,6420,6420,6420,0
|
|
20240426,165900,98710230,6420,6420,6420,6420,0
|
|
20240426,165800,98710230,6420,6420,6420,6420,0
|
|
20240426,165700,98710230,6420,6420,6420,6420,0
|
|
20240426,165600,98710230,6420,6420,6420,6420,0
|
|
20240426,165500,98710230,6420,6420,6420,6420,0
|
|
20240426,165400,98710230,6420,6420,6420,6420,0
|
|
20240426,165300,98710230,6420,6420,6420,6420,0
|
|
20240426,165200,98710230,6420,6420,6420,6420,0
|
|
20240426,165100,98710230,6420,6420,6420,6420,0
|
|
20240426,165000,98710230,6420,6420,6420,6420,0
|
|
20240426,164900,98710230,6420,6420,6420,6420,0
|
|
20240426,164800,98710230,6420,6420,6420,6420,0
|
|
20240426,164700,98710230,6420,6420,6420,6420,0
|
|
20240426,164600,98710230,6420,6420,6420,6420,0
|
|
20240426,164500,98710230,6420,6420,6420,6420,0
|
|
20240426,164400,98710230,6420,6420,6420,6420,0
|
|
20240426,164300,98710230,6420,6420,6420,6420,0
|
|
20240426,164200,98710230,6420,6420,6420,6420,0
|
|
20240426,164100,98710230,6420,6420,6420,6420,0
|
|
20240426,164000,98710230,6420,6420,6420,6420,0
|
|
20240426,163900,98710230,6420,6420,6420,6420,0
|
|
20240426,163800,98710230,6420,6420,6420,6420,0
|
|
20240426,163700,98710230,6420,6420,6420,6420,0
|
|
20240426,163600,98710230,6420,6420,6420,6420,0
|
|
20240426,163500,98710230,6420,6420,6420,6420,0
|
|
20240426,163400,98710230,6420,6420,6420,6420,0
|
|
20240426,163300,98710230,6420,6420,6420,6420,0
|
|
20240426,163200,98710230,6420,6420,6420,6420,300
|
|
20240426,163100,98710230,6420,6420,6420,6420,0
|
|
20240426,163000,98710230,6420,6420,6420,6420,0
|
|
20240426,162900,98710230,6420,6420,6420,6420,0
|
|
20240426,162800,98710230,6420,6420,6420,6420,0
|
|
20240426,162700,98710230,6420,6420,6420,6420,0
|
|
20240426,162600,98710230,6420,6420,6420,6420,0
|
|
20240426,162500,98710230,6420,6420,6420,6420,0
|
|
20240426,162400,98710230,6420,6420,6420,6420,0
|
|
20240426,162300,98710230,6420,6420,6420,6420,0
|
|
20240426,162200,98710230,6420,6420,6420,6420,0
|
|
20240426,162100,98710230,6420,6420,6420,6420,0
|
|
20240426,162000,98710230,6420,6420,6420,6420,0
|
|
20240426,161900,98710230,6420,6420,6420,6420,0
|
|
20240426,161800,98710230,6420,6420,6420,6420,0
|
|
20240426,161700,98710230,6420,6420,6420,6420,0
|
|
20240426,161600,98710230,6420,6420,6420,6420,0
|
|
20240426,161500,98710230,6420,6420,6420,6420,0
|
|
20240426,161400,98710230,6420,6420,6420,6420,0
|
|
20240426,161300,98710230,6420,6420,6420,6420,0
|
|
20240426,161200,98710230,6420,6420,6420,6420,0
|
|
20240426,161100,98710230,6420,6420,6420,6420,0
|
|
20240426,161000,98710230,6420,6420,6420,6420,0
|
|
20240426,160900,98710230,6420,6420,6420,6420,0
|
|
20240426,160800,98710230,6420,6420,6420,6420,0
|
|
20240426,160700,98710230,6420,6420,6420,6420,0
|
|
20240426,160600,98710230,6420,6420,6420,6420,0
|
|
20240426,160500,98710230,6420,6420,6420,6420,0
|
|
20240426,160400,98710230,6420,6420,6420,6420,0
|
|
20240426,160300,98710230,6420,6420,6420,6420,0
|
|
20240426,160200,98710230,6420,6420,6420,6420,300
|
|
20240426,160100,98710230,6420,6420,6420,6420,0
|
|
20240426,160000,98710230,6420,6420,6420,6420,0
|
|
20240426,155900,98710230,6420,6420,6420,6420,0
|
|
20240426,155800,98710230,6420,6420,6420,6420,0
|
|
20240426,155700,98710230,6420,6420,6420,6420,0
|
|
20240426,155600,98710230,6420,6420,6420,6420,0
|
|
20240426,155500,98710230,6420,6420,6420,6420,0
|
|
20240426,155400,98710230,6420,6420,6420,6420,0
|
|
20240426,155300,98710230,6420,6420,6420,6420,0
|
|
20240426,155200,98710230,6420,6420,6420,6420,0
|
|
20240426,155100,98710230,6420,6420,6420,6420,0
|
|
20240426,155000,98710230,6420,6420,6420,6420,0
|
|
20240426,154900,98710230,6420,6420,6420,6420,0
|
|
20240426,154800,98710230,6420,6420,6420,6420,0
|
|
20240426,154700,98710230,6420,6420,6420,6420,0
|
|
20240426,154600,98710230,6420,6420,6420,6420,0
|
|
20240426,154500,98710230,6420,6420,6420,6420,0
|
|
20240426,154400,98710230,6420,6420,6420,6420,0
|
|
20240426,154300,98710230,6420,6420,6420,6420,0
|
|
20240426,154200,98710230,6420,6420,6420,6420,0
|
|
20240426,154100,98710230,6420,6420,6420,6420,0
|
|
20240426,154000,98710230,6420,6420,6420,6420,0
|
|
20240426,153900,98710230,6420,6420,6420,6420,0
|
|
20240426,153800,98710230,6420,6420,6420,6420,0
|
|
20240426,153700,98710230,6420,6420,6420,6420,0
|
|
20240426,153600,98710230,6420,6420,6420,6420,0
|
|
20240426,153500,98710230,6420,6420,6420,6420,0
|
|
20240426,153400,98710230,6420,6420,6420,6420,0
|
|
20240426,153300,98710230,6420,6420,6420,6420,0
|
|
20240426,153200,98710230,6420,6420,6420,6420,300
|
|
20240426,153100,98710230,6420,6420,6420,6420,0
|
|
20240426,153000,98710230,6420,6420,6420,6420,300
|
|
20240426,152900,96784230,6420,6420,6420,6420,0
|
|
20240426,152800,96784230,6420,6420,6420,6420,0
|
|
20240426,152700,96784230,6420,6420,6420,6420,0
|
|
20240426,152600,96784230,6420,6420,6420,6420,0
|
|
20240426,152500,96784230,6420,6420,6420,6420,0
|
|
20240426,152400,96784230,6420,6420,6420,6420,0
|
|
20240426,152300,96784230,6420,6420,6420,6420,0
|
|
20240426,152200,96784230,6420,6420,6420,6420,0
|
|
20240426,152100,96784230,6420,6420,6420,6420,0
|
|
20240426,152000,96784230,6420,6420,6420,6420,0
|
|
20240426,151900,96784230,6420,6410,6420,6410,2
|
|
20240426,151800,96771400,6420,6400,6420,6400,111
|
|
20240426,151700,96060980,6420,6420,6420,6420,0
|
|
20240426,151600,96060980,6420,6410,6420,6410,6
|
|
20240426,151500,96022510,6420,6420,6420,6420,10
|
|
20240426,151400,95958310,6420,6420,6420,6420,0
|
|
20240426,151300,95958310,6420,6410,6420,6410,4
|
|
20240426,151200,95932660,6410,6410,6410,6410,0
|
|
20240426,151100,95932660,6410,6410,6410,6410,11
|
|
20240426,151000,95862150,6410,6410,6410,6410,13
|
|
20240426,150900,95778820,6420,6420,6420,6420,0
|
|
20240426,150800,95778820,6420,6420,6420,6420,0
|
|
20240426,150700,95778820,6420,6420,6420,6420,0
|
|
20240426,150600,95778820,6420,6420,6420,6420,1
|
|
20240426,150500,95772400,6410,6410,6410,6410,0
|
|
20240426,150400,95772400,6410,6410,6410,6410,0
|
|
20240426,150300,95772400,6410,6410,6410,6410,0
|
|
20240426,150200,95772400,6410,6410,6410,6410,0
|
|
20240426,150100,95772400,6410,6410,6410,6410,0
|
|
20240426,150000,95772400,6410,6410,6410,6410,0
|
|
20240426,145900,95772400,6410,6410,6410,6410,0
|
|
20240426,145800,95772400,6410,6410,6410,6410,0
|
|
20240426,145700,95772400,6410,6410,6410,6410,0
|
|
20240426,145600,95772400,6410,6410,6410,6410,0
|
|
20240426,145500,95772400,6410,6410,6410,6410,0
|
|
20240426,145400,95772400,6410,6410,6410,6410,0
|
|
20240426,145300,95772400,6410,6410,6410,6410,0
|
|
20240426,145200,95772400,6410,6410,6410,6410,0
|
|
20240426,145100,95772400,6410,6410,6410,6410,76
|
|
20240426,145000,95285240,6400,6400,6400,6400,0
|
|
20240426,144900,95285240,6400,6400,6400,6400,0
|
|
20240426,144800,95285240,6400,6400,6400,6400,1
|
|
20240426,144700,95278840,6390,6390,6390,6390,0
|
|
20240426,144600,95278840,6390,6390,6390,6390,499
|
|
20240426,144500,92090230,6400,6400,6400,6400,0
|
|
20240426,144400,92090230,6400,6400,6400,6400,0
|
|
20240426,144300,92090230,6400,6400,6400,6400,0
|
|
20240426,144200,92090230,6400,6400,6400,6400,0
|
|
20240426,144100,92090230,6400,6400,6400,6400,0
|
|
20240426,144000,92090230,6400,6400,6400,6400,0
|
|
20240426,143900,92090230,6400,6400,6400,6400,0
|
|
20240426,143800,92090230,6400,6400,6400,6400,0
|
|
20240426,143700,92090230,6400,6400,6400,6400,0
|
|
20240426,143600,92090230,6400,6400,6400,6400,0
|
|
20240426,143500,92090230,6400,6400,6400,6400,10
|
|
20240426,143400,92026230,6400,6400,6400,6400,88
|
|
20240426,143300,91463030,6400,6400,6400,6400,0
|
|
20240426,143200,91463030,6400,6400,6400,6400,0
|
|
20240426,143100,91463030,6400,6400,6400,6400,0
|
|
20240426,143000,91463030,6400,6400,6400,6400,131
|
|
20240426,142900,90624630,6410,6410,6410,6410,0
|
|
20240426,142800,90624630,6410,6410,6410,6410,0
|
|
20240426,142700,90624630,6410,6410,6410,6410,15
|
|
20240426,142600,90528480,6410,6410,6410,6410,0
|
|
20240426,142500,90528480,6410,6410,6410,6410,0
|
|
20240426,142400,90528480,6410,6410,6410,6410,0
|
|
20240426,142300,90528480,6410,6410,6410,6410,0
|
|
20240426,142200,90528480,6410,6410,6410,6410,190
|
|
20240426,142100,89310580,6410,6410,6410,6410,0
|
|
20240426,142000,89310580,6410,6410,6410,6410,0
|
|
20240426,141900,89310580,6410,6410,6410,6410,0
|
|
20240426,141800,89310580,6410,6410,6410,6410,0
|
|
20240426,141700,89310580,6410,6410,6410,6410,0
|
|
20240426,141600,89310580,6410,6410,6410,6410,0
|
|
20240426,141500,89310580,6410,6410,6410,6410,0
|
|
20240426,141400,89310580,6410,6410,6410,6410,0
|
|
20240426,141300,89310580,6410,6410,6410,6410,0
|
|
20240426,141200,89310580,6410,6390,6410,6390,454
|
|
20240426,141100,86409280,6410,6410,6410,6410,8
|
|
20240426,141000,86358000,6410,6410,6410,6410,1
|
|
20240426,140900,86351590,6410,6410,6410,6410,0
|
|
20240426,140800,86351590,6410,6410,6410,6410,340
|
|
20240426,140700,84172190,6420,6420,6420,6420,0
|
|
20240426,140600,84172190,6420,6420,6420,6420,240
|
|
20240426,140500,82631390,6420,6420,6420,6420,0
|
|
20240426,140400,82631390,6420,6420,6420,6420,0
|
|
20240426,140300,82631390,6420,6420,6420,6420,0
|
|
20240426,140200,82631390,6420,6420,6420,6420,0
|
|
20240426,140100,82631390,6420,6420,6420,6420,0
|
|
20240426,140000,82631390,6420,6420,6420,6420,0
|
|
20240426,135900,82631390,6420,6420,6420,6420,0
|
|
20240426,135800,82631390,6420,6420,6420,6420,220
|
|
20240426,135700,81218990,6420,6420,6420,6420,0
|
|
20240426,135600,81218990,6420,6420,6420,6420,97
|
|
20240426,135500,80596250,6420,6420,6420,6420,0
|
|
20240426,135400,80596250,6420,6420,6420,6420,0
|
|
20240426,135300,80596250,6420,6420,6420,6420,39
|
|
20240426,135200,80345870,6440,6440,6440,6440,0
|
|
20240426,135100,80345870,6440,6440,6440,6440,0
|
|
20240426,135000,80345870,6440,6440,6440,6440,0
|
|
20240426,134900,80345870,6440,6440,6440,6440,0
|
|
20240426,134800,80345870,6440,6440,6440,6440,1
|
|
20240426,134700,80339430,6440,6440,6440,6440,0
|
|
20240426,134600,80339430,6440,6440,6440,6440,0
|
|
20240426,134500,80339430,6440,6440,6440,6440,0
|
|
20240426,134400,80339430,6440,6440,6440,6440,0
|
|
20240426,134300,80339430,6440,6440,6440,6440,0
|
|
20240426,134200,80339430,6440,6440,6440,6440,0
|
|
20240426,134100,80339430,6440,6440,6440,6440,15
|
|
20240426,134000,80242830,6440,6440,6440,6440,0
|
|
20240426,133900,80242830,6440,6440,6440,6440,0
|
|
20240426,133800,80242830,6440,6440,6440,6440,0
|
|
20240426,133700,80242830,6440,6440,6440,6440,0
|
|
20240426,133600,80242830,6440,6440,6440,6440,1
|
|
20240426,133500,80236390,6430,6430,6430,6430,1
|
|
20240426,133400,80229960,6430,6430,6430,6430,0
|
|
20240426,133300,80229960,6430,6430,6430,6430,31
|
|
20240426,133200,80030630,6430,6430,6430,6430,0
|
|
20240426,133100,80030630,6430,6430,6430,6430,0
|
|
20240426,133000,80030630,6430,6430,6430,6430,0
|
|
20240426,132900,80030630,6430,6430,6430,6430,0
|
|
20240426,132800,80030630,6430,6430,6430,6430,63
|
|
20240426,132700,79625540,6430,6430,6430,6430,0
|
|
20240426,132600,79625540,6430,6430,6430,6430,0
|
|
20240426,132500,79625540,6430,6430,6430,6430,0
|
|
20240426,132400,79625540,6430,6430,6430,6430,0
|
|
20240426,132300,79625540,6430,6430,6430,6430,1
|
|
20240426,132200,79619110,6420,6420,6420,6420,0
|
|
20240426,132100,79619110,6420,6420,6420,6420,0
|
|
20240426,132000,79619110,6420,6420,6420,6420,0
|
|
20240426,131900,79619110,6420,6420,6420,6420,0
|
|
20240426,131800,79619110,6420,6420,6420,6420,0
|
|
20240426,131700,79619110,6420,6420,6420,6420,0
|
|
20240426,131600,79619110,6420,6420,6420,6420,0
|
|
20240426,131500,79619110,6420,6420,6420,6420,150
|
|
20240426,131400,78656110,6430,6430,6430,6430,3
|
|
20240426,131300,78636820,6430,6430,6430,6430,0
|
|
20240426,131200,78636820,6430,6430,6430,6430,0
|
|
20240426,131100,78636820,6430,6430,6430,6430,0
|
|
20240426,131000,78636820,6430,6430,6430,6430,11
|
|
20240426,130900,78566090,6420,6420,6420,6420,0
|
|
20240426,130800,78566090,6420,6420,6420,6420,0
|
|
20240426,130700,78566090,6420,6420,6420,6420,0
|
|
20240426,130600,78566090,6420,6420,6420,6420,0
|
|
20240426,130500,78566090,6420,6420,6420,6420,0
|
|
20240426,130400,78566090,6420,6420,6420,6420,0
|
|
20240426,130300,78566090,6420,6420,6420,6420,203
|
|
20240426,130200,77262830,6430,6430,6430,6430,0
|
|
20240426,130100,77262830,6430,6430,6430,6430,200
|
|
20240426,130000,75976830,6460,6460,6460,6460,0
|
|
20240426,125900,75976830,6460,6460,6460,6460,0
|
|
20240426,125800,75976830,6460,6460,6460,6460,0
|
|
20240426,125700,75976830,6460,6460,6460,6460,0
|
|
20240426,125600,75976830,6460,6460,6460,6460,100
|
|
20240426,125500,75330830,6440,6440,6440,6440,0
|
|
20240426,125400,75330830,6440,6440,6440,6440,0
|
|
20240426,125300,75330830,6440,6440,6440,6440,0
|
|
20240426,125200,75330830,6440,6440,6440,6440,0
|
|
20240426,125100,75330830,6440,6440,6440,6440,0
|
|
20240426,125000,75330830,6440,6440,6440,6440,68
|
|
20240426,124900,74892910,6470,6470,6470,6470,0
|
|
20240426,124800,74892910,6470,6470,6470,6470,0
|
|
20240426,124700,74892910,6470,6470,6470,6470,0
|
|
20240426,124600,74892910,6470,6470,6470,6470,0
|
|
20240426,124500,74892910,6470,6470,6470,6470,5
|
|
20240426,124400,74860560,6470,6470,6470,6470,0
|
|
20240426,124300,74860560,6470,6440,6470,6440,51
|
|
20240426,124200,74532040,6440,6440,6440,6440,10
|
|
20240426,124100,74467640,6480,6480,6480,6480,0
|
|
20240426,124000,74467640,6480,6480,6480,6480,0
|
|
20240426,123900,74467640,6480,6480,6480,6480,0
|
|
20240426,123800,74467640,6480,6480,6480,6480,10
|
|
20240426,123700,74402840,6480,6480,6480,6480,0
|
|
20240426,123600,74402840,6480,6480,6480,6480,0
|
|
20240426,123500,74402840,6480,6480,6480,6480,0
|
|
20240426,123400,74402840,6480,6480,6480,6480,0
|
|
20240426,123300,74402840,6480,6480,6480,6480,0
|
|
20240426,123200,74402840,6480,6400,6480,6400,2001
|
|
20240426,123100,61548420,6390,6390,6390,6390,0
|
|
20240426,123000,61548420,6390,6390,6390,6390,0
|
|
20240426,122900,61548420,6390,6390,6390,6390,0
|
|
20240426,122800,61548420,6390,6390,6390,6390,0
|
|
20240426,122700,61548420,6390,6390,6390,6390,179
|
|
20240426,122600,60404610,6390,6390,6390,6390,0
|
|
20240426,122500,60404610,6390,6390,6390,6390,0
|
|
20240426,122400,60404610,6390,6390,6390,6390,0
|
|
20240426,122300,60404610,6390,6390,6390,6390,0
|
|
20240426,122200,60404610,6390,6390,6390,6390,0
|
|
20240426,122100,60404610,6390,6390,6390,6390,0
|
|
20240426,122000,60404610,6390,6390,6390,6390,0
|
|
20240426,121900,60404610,6390,6400,6400,6390,732
|
|
20240426,121800,55725930,6460,6460,6460,6460,0
|
|
20240426,121700,55725930,6460,6460,6460,6460,0
|
|
20240426,121600,55725930,6460,6460,6460,6460,0
|
|
20240426,121500,55725930,6460,6460,6460,6460,0
|
|
20240426,121400,55725930,6460,6460,6460,6460,0
|
|
20240426,121300,55725930,6460,6450,6460,6450,15
|
|
20240426,121200,55629040,6480,6480,6480,6480,0
|
|
20240426,121100,55629040,6480,6480,6480,6480,0
|
|
20240426,121000,55629040,6480,6480,6480,6480,0
|
|
20240426,120900,55629040,6480,6480,6480,6480,0
|
|
20240426,120800,55629040,6480,6480,6480,6480,0
|
|
20240426,120700,55629040,6480,6480,6480,6480,0
|
|
20240426,120600,55629040,6480,6480,6480,6480,0
|
|
20240426,120500,55629040,6480,6480,6480,6480,0
|
|
20240426,120400,55629040,6480,6480,6480,6480,10
|
|
20240426,120300,55564240,6490,6410,6490,6410,2000
|
|
20240426,120200,42698950,6410,6410,6410,6410,0
|
|
20240426,120100,42698950,6410,6410,6410,6410,0
|
|
20240426,120000,42698950,6410,6410,6410,6410,0
|
|
20240426,115900,42698950,6410,6410,6410,6410,0
|
|
20240426,115800,42698950,6410,6410,6410,6410,0
|
|
20240426,115700,42698950,6410,6410,6410,6410,0
|
|
20240426,115600,42698950,6410,6410,6410,6410,0
|
|
20240426,115500,42698950,6410,6410,6410,6410,0
|
|
20240426,115400,42698950,6410,6410,6410,6410,312
|
|
20240426,115300,40699030,6390,6390,6390,6390,0
|
|
20240426,115200,40699030,6390,6390,6390,6390,0
|
|
20240426,115100,40699030,6390,6390,6390,6390,0
|
|
20240426,115000,40699030,6390,6390,6390,6390,0
|
|
20240426,114900,40699030,6390,6390,6390,6390,0
|
|
20240426,114800,40699030,6390,6390,6390,6390,0
|
|
20240426,114700,40699030,6390,6390,6390,6390,0
|
|
20240426,114600,40699030,6390,6390,6390,6390,0
|
|
20240426,114500,40699030,6390,6390,6390,6390,1
|
|
20240426,114400,40692640,6380,6380,6380,6380,0
|
|
20240426,114300,40692640,6380,6380,6380,6380,0
|
|
20240426,114200,40692640,6380,6400,6400,6380,15
|
|
20240426,114100,40596790,6410,6410,6410,6410,1
|
|
20240426,114000,40590380,6400,6400,6400,6400,0
|
|
20240426,113900,40590380,6400,6400,6400,6400,0
|
|
20240426,113800,40590380,6400,6400,6400,6400,0
|
|
20240426,113700,40590380,6400,6400,6400,6400,0
|
|
20240426,113600,40590380,6400,6400,6400,6400,10
|
|
20240426,113500,40526380,6400,6400,6400,6400,0
|
|
20240426,113400,40526380,6400,6400,6400,6400,0
|
|
20240426,113300,40526380,6400,6400,6400,6400,0
|
|
20240426,113200,40526380,6400,6400,6400,6400,0
|
|
20240426,113100,40526380,6400,6400,6400,6400,0
|
|
20240426,113000,40526380,6400,6400,6400,6400,11
|
|
20240426,112900,40455980,6390,6390,6390,6390,0
|
|
20240426,112800,40455980,6390,6390,6390,6390,0
|
|
20240426,112700,40455980,6390,6390,6390,6390,0
|
|
20240426,112600,40455980,6390,6390,6390,6390,0
|
|
20240426,112500,40455980,6390,6390,6390,6390,0
|
|
20240426,112400,40455980,6390,6390,6390,6390,0
|
|
20240426,112300,40455980,6390,6390,6390,6390,0
|
|
20240426,112200,40455980,6390,6390,6390,6390,12
|
|
20240426,112100,40379300,6360,6360,6360,6360,0
|
|
20240426,112000,40379300,6360,6360,6360,6360,0
|
|
20240426,111900,40379300,6360,6360,6360,6360,0
|
|
20240426,111800,40379300,6360,6360,6360,6360,0
|
|
20240426,111700,40379300,6360,6360,6360,6360,0
|
|
20240426,111600,40379300,6360,6360,6360,6360,0
|
|
20240426,111500,40379300,6360,6360,6360,6360,0
|
|
20240426,111400,40379300,6360,6360,6360,6360,0
|
|
20240426,111300,40379300,6360,6360,6360,6360,0
|
|
20240426,111200,40379300,6360,6360,6360,6360,0
|
|
20240426,111100,40379300,6360,6360,6360,6360,0
|
|
20240426,111000,40379300,6360,6360,6360,6360,0
|
|
20240426,110900,40379300,6360,6360,6360,6360,0
|
|
20240426,110800,40379300,6360,6360,6360,6360,0
|
|
20240426,110700,40379300,6360,6360,6360,6360,0
|
|
20240426,110600,40379300,6360,6360,6360,6360,0
|
|
20240426,110500,40379300,6360,6360,6360,6360,0
|
|
20240426,110400,40379300,6360,6360,6360,6360,0
|
|
20240426,110300,40379300,6360,6360,6360,6360,0
|
|
20240426,110200,40379300,6360,6360,6360,6360,0
|
|
20240426,110100,40379300,6360,6360,6360,6360,0
|
|
20240426,110000,40379300,6360,6360,6360,6360,0
|
|
20240426,105900,40379300,6360,6380,6380,6360,1200
|
|
20240426,105800,32742220,6400,6400,6400,6400,0
|
|
20240426,105700,32742220,6400,6400,6400,6400,18
|
|
20240426,105600,32627020,6400,6400,6400,6400,0
|
|
20240426,105500,32627020,6400,6400,6400,6400,0
|
|
20240426,105400,32627020,6400,6400,6400,6400,0
|
|
20240426,105300,32627020,6400,6390,6400,6390,5
|
|
20240426,105200,32595040,6370,6370,6370,6370,0
|
|
20240426,105100,32595040,6370,6370,6370,6370,0
|
|
20240426,105000,32595040,6370,6370,6370,6370,0
|
|
20240426,104900,32595040,6370,6370,6370,6370,0
|
|
20240426,104800,32595040,6370,6370,6370,6370,0
|
|
20240426,104700,32595040,6370,6370,6370,6370,0
|
|
20240426,104600,32595040,6370,6370,6370,6370,0
|
|
20240426,104500,32595040,6370,6370,6370,6370,0
|
|
20240426,104400,32595040,6370,6370,6370,6370,1301
|
|
20240426,104300,24307670,6360,6360,6360,6360,0
|
|
20240426,104200,24307670,6360,6380,6380,6360,1185
|
|
20240426,104100,16760110,6420,6420,6420,6420,0
|
|
20240426,104000,16760110,6420,6420,6420,6420,8
|
|
20240426,103900,16708750,6400,6400,6400,6400,4
|
|
20240426,103800,16683150,6420,6410,6420,6410,6
|
|
20240426,103700,16644680,6410,6410,6410,6410,0
|
|
20240426,103600,16644680,6410,6400,6420,6400,501
|
|
20240426,103500,13433270,6400,6400,6400,6400,0
|
|
20240426,103400,13433270,6400,6400,6400,6400,0
|
|
20240426,103300,13433270,6400,6400,6400,6400,0
|
|
20240426,103200,13433270,6400,6410,6410,6400,3
|
|
20240426,103100,13414060,6420,6420,6420,6400,297
|
|
20240426,103000,11512730,6420,6420,6420,6420,0
|
|
20240426,102900,11512730,6420,6420,6420,6420,0
|
|
20240426,102800,11512730,6420,6420,6420,6420,0
|
|
20240426,102700,11512730,6420,6420,6420,6420,1
|
|
20240426,102600,11506310,6420,6420,6420,6420,0
|
|
20240426,102500,11506310,6420,6420,6420,6420,0
|
|
20240426,102400,11506310,6420,6420,6420,6420,0
|
|
20240426,102300,11506310,6420,6420,6420,6420,0
|
|
20240426,102200,11506310,6420,6420,6420,6420,4
|
|
20240426,102100,11480630,6400,6400,6400,6400,48
|
|
20240426,102000,11173430,6420,6420,6420,6420,0
|
|
20240426,101900,11173430,6420,6420,6420,6420,0
|
|
20240426,101800,11173430,6420,6400,6420,6400,170
|
|
20240426,101700,10083680,6410,6410,6410,6410,0
|
|
20240426,101600,10083680,6410,6410,6410,6410,0
|
|
20240426,101500,10083680,6410,6410,6410,6410,0
|
|
20240426,101400,10083680,6410,6410,6410,6410,0
|
|
20240426,101300,10083680,6410,6410,6410,6410,0
|
|
20240426,101200,10083680,6410,6410,6410,6410,0
|
|
20240426,101100,10083680,6410,6410,6410,6410,0
|
|
20240426,101000,10083680,6410,6410,6410,6410,0
|
|
20240426,100900,10083680,6410,6410,6410,6410,0
|
|
20240426,100800,10083680,6410,6410,6410,6410,0
|
|
20240426,100700,10083680,6410,6410,6410,6410,0
|
|
20240426,100600,10083680,6410,6410,6410,6410,0
|
|
20240426,100500,10083680,6410,6410,6410,6410,0
|
|
20240426,100400,10083680,6410,6390,6410,6390,54
|
|
20240426,100300,9738520,6410,6410,6410,6410,1
|
|
20240426,100200,9732110,6400,6400,6400,6400,0
|
|
20240426,100100,9732110,6400,6410,6410,6400,4
|
|
20240426,100000,9706490,6360,6410,6410,6360,2
|
|
20240426,095900,9693720,6410,6410,6410,6410,0
|
|
20240426,095800,9693720,6410,6410,6410,6410,0
|
|
20240426,095700,9693720,6410,6370,6410,6360,63
|
|
20240426,095600,9291790,6410,6410,6410,6410,0
|
|
20240426,095500,9291790,6410,6410,6410,6410,2
|
|
20240426,095400,9278970,6400,6400,6400,6400,0
|
|
20240426,095300,9278970,6400,6400,6400,6400,0
|
|
20240426,095200,9278970,6400,6400,6400,6400,0
|
|
20240426,095100,9278970,6400,6400,6400,6400,0
|
|
20240426,095000,9278970,6400,6400,6400,6400,0
|
|
20240426,094900,9278970,6400,6400,6400,6400,31
|
|
20240426,094800,9080570,6400,6400,6400,6400,0
|
|
20240426,094700,9080570,6400,6400,6400,6400,6
|
|
20240426,094600,9042170,6400,6390,6400,6390,11
|
|
20240426,094500,8971830,6400,6400,6400,6400,0
|
|
20240426,094400,8971830,6400,6400,6400,6400,0
|
|
20240426,094300,8971830,6400,6400,6400,6400,0
|
|
20240426,094200,8971830,6400,6400,6400,6400,0
|
|
20240426,094100,8971830,6400,6380,6400,6380,600
|
|
20240426,094000,5143460,6380,6380,6380,6380,0
|
|
20240426,093900,5143460,6380,6380,6380,6380,0
|
|
20240426,093800,5143460,6380,6380,6380,6380,0
|
|
20240426,093700,5143460,6380,6380,6380,6380,0
|
|
20240426,093600,5143460,6380,6380,6380,6380,0
|
|
20240426,093500,5143460,6380,6380,6380,6380,0
|
|
20240426,093400,5143460,6380,6380,6380,6380,0
|
|
20240426,093300,5143460,6380,6380,6380,6380,0
|
|
20240426,093200,5143460,6380,6380,6380,6380,1
|
|
20240426,093100,5137080,6380,6380,6380,6380,0
|
|
20240426,093000,5137080,6380,6380,6380,6380,0
|
|
20240426,092900,5137080,6380,6380,6380,6380,0
|
|
20240426,092800,5137080,6380,6350,6380,6350,13
|
|
20240426,092700,5054440,6390,6390,6390,6390,0
|
|
20240426,092600,5054440,6390,6350,6390,6350,44
|
|
20240426,092500,4774730,6390,6390,6390,6390,0
|
|
20240426,092400,4774730,6390,6390,6390,6390,0
|
|
20240426,092300,4774730,6390,6390,6390,6390,0
|
|
20240426,092200,4774730,6390,6390,6390,6390,0
|
|
20240426,092100,4774730,6390,6390,6390,6390,0
|
|
20240426,092000,4774730,6390,6390,6390,6390,0
|
|
20240426,091900,4774730,6390,6390,6390,6390,0
|
|
20240426,091800,4774730,6390,6380,6390,6380,20
|
|
20240426,091700,4646950,6360,6360,6360,6360,79
|
|
20240426,091600,4144510,6400,6400,6400,6400,0
|
|
20240426,091500,4144510,6400,6400,6400,6400,0
|
|
20240426,091400,4144510,6400,6400,6400,6400,0
|
|
20240426,091300,4144510,6400,6370,6400,6370,83
|
|
20240426,091200,3614810,6420,6420,6420,6420,0
|
|
20240426,091100,3614810,6420,6420,6420,6420,0
|
|
20240426,091000,3614810,6420,6420,6420,6420,0
|
|
20240426,090900,3614810,6420,6410,6420,6410,11
|
|
20240426,090800,3544200,6380,6380,6420,6380,19
|
|
20240426,090700,3422740,6450,6450,6450,6450,0
|
|
20240426,090600,3422740,6450,6450,6450,6450,0
|
|
20240426,090500,3422740,6450,6450,6450,6450,0
|
|
20240426,090400,3422740,6450,6450,6450,6450,0
|
|
20240426,090300,3422740,6450,6450,6450,6450,0
|
|
20240426,090200,3422740,6450,6450,6450,6450,0
|
|
20240426,090100,3422740,6450,6450,6460,6380,212
|
|
20240426,090000,2066100,6450,6460,6460,6410,321
|