639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,193600,773020340,6170,6170,6170,6170,3282
|
|
20240426,193500,773020340,6170,6170,6170,6170,0
|
|
20240426,193400,773020340,6170,6170,6170,6170,0
|
|
20240426,193300,773020340,6170,6170,6170,6170,0
|
|
20240426,193200,773020340,6170,6170,6170,6170,0
|
|
20240426,193100,773020340,6170,6170,6170,6170,0
|
|
20240426,193000,773020340,6170,6170,6170,6170,0
|
|
20240426,192900,773020340,6170,6170,6170,6170,0
|
|
20240426,192800,773020340,6170,6170,6170,6170,0
|
|
20240426,192700,773020340,6170,6170,6170,6170,0
|
|
20240426,192600,773020340,6170,6170,6170,6170,0
|
|
20240426,192500,773020340,6170,6170,6170,6170,0
|
|
20240426,192400,773020340,6170,6170,6170,6170,0
|
|
20240426,192300,773020340,6170,6170,6170,6170,0
|
|
20240426,192200,773020340,6170,6170,6170,6170,0
|
|
20240426,192100,773020340,6170,6170,6170,6170,0
|
|
20240426,192000,773020340,6170,6170,6170,6170,0
|
|
20240426,191900,773020340,6170,6170,6170,6170,0
|
|
20240426,191800,773020340,6170,6170,6170,6170,0
|
|
20240426,191700,773020340,6170,6170,6170,6170,0
|
|
20240426,191600,773020340,6170,6170,6170,6170,0
|
|
20240426,191500,773020340,6170,6170,6170,6170,0
|
|
20240426,191400,773020340,6170,6170,6170,6170,0
|
|
20240426,191300,773020340,6170,6170,6170,6170,0
|
|
20240426,191200,773020340,6170,6170,6170,6170,0
|
|
20240426,191100,773020340,6170,6170,6170,6170,0
|
|
20240426,191000,773020340,6170,6170,6170,6170,0
|
|
20240426,190900,773020340,6170,6170,6170,6170,0
|
|
20240426,190800,773020340,6170,6170,6170,6170,0
|
|
20240426,190700,773020340,6170,6170,6170,6170,0
|
|
20240426,190600,773020340,6170,6170,6170,6170,3282
|
|
20240426,190500,773020340,6170,6170,6170,6170,0
|
|
20240426,190400,773020340,6170,6170,6170,6170,0
|
|
20240426,190300,773020340,6170,6170,6170,6170,0
|
|
20240426,190200,773020340,6170,6170,6170,6170,0
|
|
20240426,190100,773020340,6170,6170,6170,6170,0
|
|
20240426,190000,773020340,6170,6170,6170,6170,0
|
|
20240426,185900,773020340,6170,6170,6170,6170,0
|
|
20240426,185800,773020340,6170,6170,6170,6170,0
|
|
20240426,185700,773020340,6170,6170,6170,6170,0
|
|
20240426,185600,773020340,6170,6170,6170,6170,0
|
|
20240426,185500,773020340,6170,6170,6170,6170,0
|
|
20240426,185400,773020340,6170,6170,6170,6170,0
|
|
20240426,185300,773020340,6170,6170,6170,6170,0
|
|
20240426,185200,773020340,6170,6170,6170,6170,0
|
|
20240426,185100,773020340,6170,6170,6170,6170,0
|
|
20240426,185000,773020340,6170,6170,6170,6170,0
|
|
20240426,184900,773020340,6170,6170,6170,6170,0
|
|
20240426,184800,773020340,6170,6170,6170,6170,0
|
|
20240426,184700,773020340,6170,6170,6170,6170,0
|
|
20240426,184600,773020340,6170,6170,6170,6170,0
|
|
20240426,184500,773020340,6170,6170,6170,6170,0
|
|
20240426,184400,773020340,6170,6170,6170,6170,0
|
|
20240426,184300,773020340,6170,6170,6170,6170,0
|
|
20240426,184200,773020340,6170,6170,6170,6170,0
|
|
20240426,184100,773020340,6170,6170,6170,6170,0
|
|
20240426,184000,773020340,6170,6170,6170,6170,0
|
|
20240426,183900,773020340,6170,6170,6170,6170,0
|
|
20240426,183800,773020340,6170,6170,6170,6170,0
|
|
20240426,183700,773020340,6170,6170,6170,6170,0
|
|
20240426,183600,773020340,6170,6170,6170,6170,3282
|
|
20240426,183500,773020340,6170,6170,6170,6170,0
|
|
20240426,183400,773020340,6170,6170,6170,6170,0
|
|
20240426,183300,773020340,6170,6170,6170,6170,0
|
|
20240426,183200,773020340,6170,6170,6170,6170,0
|
|
20240426,183100,773020340,6170,6170,6170,6170,0
|
|
20240426,183000,773020340,6170,6170,6170,6170,0
|
|
20240426,182900,773020340,6170,6170,6170,6170,0
|
|
20240426,182800,773020340,6170,6170,6170,6170,0
|
|
20240426,182700,773020340,6170,6170,6170,6170,0
|
|
20240426,182600,773020340,6170,6170,6170,6170,0
|
|
20240426,182500,773020340,6170,6170,6170,6170,0
|
|
20240426,182400,773020340,6170,6170,6170,6170,0
|
|
20240426,182300,773020340,6170,6170,6170,6170,0
|
|
20240426,182200,773020340,6170,6170,6170,6170,0
|
|
20240426,182100,773020340,6170,6170,6170,6170,0
|
|
20240426,182000,773020340,6170,6170,6170,6170,0
|
|
20240426,181900,773020340,6170,6170,6170,6170,0
|
|
20240426,181800,773020340,6170,6170,6170,6170,0
|
|
20240426,181700,773020340,6170,6170,6170,6170,0
|
|
20240426,181600,773020340,6170,6170,6170,6170,0
|
|
20240426,181500,773020340,6170,6170,6170,6170,0
|
|
20240426,181400,773020340,6170,6170,6170,6170,0
|
|
20240426,181300,773020340,6170,6170,6170,6170,0
|
|
20240426,181200,773020340,6170,6170,6170,6170,0
|
|
20240426,181100,773020340,6170,6170,6170,6170,0
|
|
20240426,181000,773020340,6170,6170,6170,6170,0
|
|
20240426,180900,773020340,6170,6170,6170,6170,0
|
|
20240426,180800,773020340,6170,6170,6170,6170,0
|
|
20240426,180700,773020340,6170,6170,6170,6170,0
|
|
20240426,180600,773020340,6170,6170,6170,6170,3282
|
|
20240426,180500,773020340,6170,6170,6170,6170,0
|
|
20240426,180400,773020340,6170,6170,6170,6170,0
|
|
20240426,180300,773020340,6170,6170,6170,6170,0
|
|
20240426,180200,773020340,6170,6170,6170,6170,0
|
|
20240426,180100,773020340,6170,6170,6170,6170,0
|
|
20240426,180000,773020340,6170,6170,6170,6170,0
|
|
20240426,175900,773020340,6170,6170,6170,6170,0
|
|
20240426,175800,773020340,6170,6170,6170,6170,0
|
|
20240426,175700,773020340,6170,6170,6170,6170,0
|
|
20240426,175600,773020340,6170,6170,6170,6170,0
|
|
20240426,175500,773020340,6170,6170,6170,6170,0
|
|
20240426,175400,773020340,6170,6170,6170,6170,0
|
|
20240426,175300,773020340,6170,6170,6170,6170,0
|
|
20240426,175200,773020340,6170,6170,6170,6170,0
|
|
20240426,175100,773020340,6170,6170,6170,6170,0
|
|
20240426,175000,773020340,6170,6170,6170,6170,0
|
|
20240426,174900,773020340,6170,6170,6170,6170,0
|
|
20240426,174800,773020340,6170,6170,6170,6170,0
|
|
20240426,174700,773020340,6170,6170,6170,6170,0
|
|
20240426,174600,773020340,6170,6170,6170,6170,0
|
|
20240426,174500,773020340,6170,6170,6170,6170,0
|
|
20240426,174400,773020340,6170,6170,6170,6170,0
|
|
20240426,174300,773020340,6170,6170,6170,6170,0
|
|
20240426,174200,773020340,6170,6170,6170,6170,0
|
|
20240426,174100,773020340,6170,6170,6170,6170,0
|
|
20240426,174000,773020340,6170,6170,6170,6170,0
|
|
20240426,173900,773020340,6170,6170,6170,6170,0
|
|
20240426,173800,773020340,6170,6170,6170,6170,0
|
|
20240426,173700,773020340,6170,6170,6170,6170,0
|
|
20240426,173600,773020340,6170,6170,6170,6170,3282
|
|
20240426,173500,773020340,6170,6170,6170,6170,0
|
|
20240426,173400,773020340,6170,6170,6170,6170,0
|
|
20240426,173300,773020340,6170,6170,6170,6170,0
|
|
20240426,173200,773020340,6170,6170,6170,6170,0
|
|
20240426,173100,773020340,6170,6170,6170,6170,0
|
|
20240426,173000,773020340,6170,6170,6170,6170,0
|
|
20240426,172900,773020340,6170,6170,6170,6170,0
|
|
20240426,172800,773020340,6170,6170,6170,6170,0
|
|
20240426,172700,773020340,6170,6170,6170,6170,0
|
|
20240426,172600,773020340,6170,6170,6170,6170,0
|
|
20240426,172500,773020340,6170,6170,6170,6170,0
|
|
20240426,172400,773020340,6170,6170,6170,6170,0
|
|
20240426,172300,773020340,6170,6170,6170,6170,0
|
|
20240426,172200,773020340,6170,6170,6170,6170,0
|
|
20240426,172100,773020340,6170,6170,6170,6170,0
|
|
20240426,172000,773020340,6170,6170,6170,6170,0
|
|
20240426,171900,773020340,6170,6170,6170,6170,0
|
|
20240426,171800,773020340,6170,6170,6170,6170,0
|
|
20240426,171700,773020340,6170,6170,6170,6170,0
|
|
20240426,171600,773020340,6170,6170,6170,6170,0
|
|
20240426,171500,773020340,6170,6170,6170,6170,0
|
|
20240426,171400,773020340,6170,6170,6170,6170,0
|
|
20240426,171300,773020340,6170,6170,6170,6170,0
|
|
20240426,171200,773020340,6170,6170,6170,6170,0
|
|
20240426,171100,773020340,6170,6170,6170,6170,0
|
|
20240426,171000,773020340,6170,6170,6170,6170,0
|
|
20240426,170900,773020340,6170,6170,6170,6170,0
|
|
20240426,170800,773020340,6170,6170,6170,6170,0
|
|
20240426,170700,773020340,6170,6170,6170,6170,0
|
|
20240426,170600,773020340,6170,6170,6170,6170,3282
|
|
20240426,170500,773020340,6170,6170,6170,6170,0
|
|
20240426,170400,773020340,6170,6170,6170,6170,0
|
|
20240426,170300,773020340,6170,6170,6170,6170,0
|
|
20240426,170200,773020340,6170,6170,6170,6170,0
|
|
20240426,170100,773020340,6170,6170,6170,6170,0
|
|
20240426,170000,773020340,6170,6170,6170,6170,0
|
|
20240426,165900,773020340,6170,6170,6170,6170,0
|
|
20240426,165800,773020340,6170,6170,6170,6170,0
|
|
20240426,165700,773020340,6170,6170,6170,6170,0
|
|
20240426,165600,773020340,6170,6170,6170,6170,0
|
|
20240426,165500,773020340,6170,6170,6170,6170,0
|
|
20240426,165400,773020340,6170,6170,6170,6170,0
|
|
20240426,165300,773020340,6170,6170,6170,6170,0
|
|
20240426,165200,773020340,6170,6170,6170,6170,0
|
|
20240426,165100,773020340,6170,6170,6170,6170,0
|
|
20240426,165000,773020340,6170,6170,6170,6170,0
|
|
20240426,164900,773020340,6170,6170,6170,6170,0
|
|
20240426,164800,773020340,6170,6170,6170,6170,0
|
|
20240426,164700,773020340,6170,6170,6170,6170,0
|
|
20240426,164600,773020340,6170,6170,6170,6170,0
|
|
20240426,164500,773020340,6170,6170,6170,6170,0
|
|
20240426,164400,773020340,6170,6170,6170,6170,0
|
|
20240426,164300,773020340,6170,6170,6170,6170,0
|
|
20240426,164200,773020340,6170,6170,6170,6170,0
|
|
20240426,164100,773020340,6170,6170,6170,6170,0
|
|
20240426,164000,773020340,6170,6170,6170,6170,0
|
|
20240426,163900,773020340,6170,6170,6170,6170,0
|
|
20240426,163800,773020340,6170,6170,6170,6170,0
|
|
20240426,163700,773020340,6170,6170,6170,6170,0
|
|
20240426,163600,773020340,6170,6170,6170,6170,3282
|
|
20240426,163500,773020340,6170,6170,6170,6170,0
|
|
20240426,163400,773020340,6170,6170,6170,6170,0
|
|
20240426,163300,773020340,6170,6170,6170,6170,0
|
|
20240426,163200,773020340,6170,6170,6170,6170,0
|
|
20240426,163100,773020340,6170,6170,6170,6170,0
|
|
20240426,163000,773020340,6170,6170,6170,6170,0
|
|
20240426,162900,773020340,6170,6170,6170,6170,0
|
|
20240426,162800,773020340,6170,6170,6170,6170,0
|
|
20240426,162700,773020340,6170,6170,6170,6170,0
|
|
20240426,162600,773020340,6170,6170,6170,6170,0
|
|
20240426,162500,773020340,6170,6170,6170,6170,0
|
|
20240426,162400,773020340,6170,6170,6170,6170,0
|
|
20240426,162300,773020340,6170,6170,6170,6170,0
|
|
20240426,162200,773020340,6170,6170,6170,6170,0
|
|
20240426,162100,773020340,6170,6170,6170,6170,0
|
|
20240426,162000,773020340,6170,6170,6170,6170,0
|
|
20240426,161900,773020340,6170,6170,6170,6170,0
|
|
20240426,161800,773020340,6170,6170,6170,6170,0
|
|
20240426,161700,773020340,6170,6170,6170,6170,0
|
|
20240426,161600,773020340,6170,6170,6170,6170,0
|
|
20240426,161500,773020340,6170,6170,6170,6170,0
|
|
20240426,161400,773020340,6170,6170,6170,6170,0
|
|
20240426,161300,773020340,6170,6170,6170,6170,0
|
|
20240426,161200,773020340,6170,6170,6170,6170,0
|
|
20240426,161100,773020340,6170,6170,6170,6170,0
|
|
20240426,161000,773020340,6170,6170,6170,6170,0
|
|
20240426,160900,773020340,6170,6170,6170,6170,0
|
|
20240426,160800,773020340,6170,6170,6170,6170,0
|
|
20240426,160700,773020340,6170,6170,6170,6170,0
|
|
20240426,160600,773020340,6170,6170,6170,6170,3282
|
|
20240426,160500,773020340,6170,6170,6170,6170,0
|
|
20240426,160400,773020340,6170,6170,6170,6170,0
|
|
20240426,160300,773020340,6170,6170,6170,6170,0
|
|
20240426,160200,773020340,6170,6170,6170,6170,0
|
|
20240426,160100,773020340,6170,6170,6170,6170,0
|
|
20240426,160000,773020340,6170,6170,6170,6170,0
|
|
20240426,155900,773020340,6170,6170,6170,6170,0
|
|
20240426,155800,773020340,6170,6170,6170,6170,0
|
|
20240426,155700,773020340,6170,6170,6170,6170,0
|
|
20240426,155600,773020340,6170,6170,6170,6170,0
|
|
20240426,155500,773020340,6170,6170,6170,6170,0
|
|
20240426,155400,773020340,6170,6170,6170,6170,0
|
|
20240426,155300,773020340,6170,6170,6170,6170,0
|
|
20240426,155200,773020340,6170,6170,6170,6170,0
|
|
20240426,155100,773020340,6170,6170,6170,6170,0
|
|
20240426,155000,773020340,6170,6170,6170,6170,0
|
|
20240426,154900,773020340,6170,6170,6170,6170,0
|
|
20240426,154800,773020340,6170,6170,6170,6170,0
|
|
20240426,154700,773020340,6170,6170,6170,6170,0
|
|
20240426,154600,773020340,6170,6170,6170,6170,0
|
|
20240426,154500,773020340,6170,6170,6170,6170,0
|
|
20240426,154400,773020340,6170,6170,6170,6170,0
|
|
20240426,154300,773020340,6170,6170,6170,6170,0
|
|
20240426,154200,773020340,6170,6170,6170,6170,0
|
|
20240426,154100,773020340,6170,6170,6170,6170,0
|
|
20240426,154000,773020340,6170,6170,6170,6170,0
|
|
20240426,153900,773020340,6170,6170,6170,6170,0
|
|
20240426,153800,773020340,6170,6170,6170,6170,0
|
|
20240426,153700,773020340,6170,6170,6170,6170,0
|
|
20240426,153600,773020340,6170,6170,6170,6170,3282
|
|
20240426,153500,773020340,6170,6170,6170,6170,0
|
|
20240426,153400,773020340,6170,6170,6170,6170,0
|
|
20240426,153300,773020340,6170,6170,6170,6170,0
|
|
20240426,153200,773020340,6170,6170,6170,6170,0
|
|
20240426,153100,773020340,6170,6170,6170,6170,0
|
|
20240426,153000,773020340,6170,6170,6170,6170,3282
|
|
20240426,152900,752770400,6180,6180,6180,6180,0
|
|
20240426,152800,752770400,6180,6180,6180,6180,0
|
|
20240426,152700,752770400,6180,6180,6180,6180,0
|
|
20240426,152600,752770400,6180,6180,6180,6180,0
|
|
20240426,152500,752770400,6180,6180,6180,6180,0
|
|
20240426,152400,752770400,6180,6180,6180,6180,0
|
|
20240426,152300,752770400,6180,6180,6180,6180,0
|
|
20240426,152200,752770400,6180,6180,6180,6180,0
|
|
20240426,152100,752770400,6180,6180,6180,6180,0
|
|
20240426,152000,752770400,6180,6180,6180,6180,0
|
|
20240426,151900,752770400,6180,6180,6180,6160,42
|
|
20240426,151800,752511580,6170,6170,6180,6160,22
|
|
20240426,151700,752375840,6160,6160,6160,6160,100
|
|
20240426,151600,751759840,6160,6170,6170,6160,682
|
|
20240426,151500,747558570,6170,6170,6170,6170,0
|
|
20240426,151400,747558570,6170,6170,6170,6170,50
|
|
20240426,151300,747250070,6180,6180,6180,6180,50
|
|
20240426,151200,746941070,6180,6180,6180,6180,10
|
|
20240426,151100,746879270,6170,6170,6170,6170,367
|
|
20240426,151000,744614880,6170,6200,6200,6170,1560
|
|
20240426,150900,734971540,6200,6200,6200,6200,423
|
|
20240426,150800,732348940,6200,6200,6200,6200,98
|
|
20240426,150700,731741340,6200,6190,6200,6190,96
|
|
20240426,150600,731146300,6190,6190,6190,6190,33
|
|
20240426,150500,730942030,6170,6170,6170,6170,0
|
|
20240426,150400,730942030,6170,6170,6170,6170,0
|
|
20240426,150300,730942030,6170,6190,6190,6170,200
|
|
20240426,150200,729706510,6190,6190,6190,6190,2000
|
|
20240426,150100,717326510,6190,6200,6200,6190,168
|
|
20240426,150000,716285190,6210,6210,6210,6210,0
|
|
20240426,145900,716285190,6210,6210,6210,6210,5
|
|
20240426,145800,716254140,6210,6210,6210,6210,0
|
|
20240426,145700,716254140,6210,6210,6210,6210,417
|
|
20240426,145600,713664570,6200,6200,6200,6200,1
|
|
20240426,145500,713658370,6200,6190,6200,6190,248
|
|
20240426,145400,712122820,6180,6180,6180,6180,4
|
|
20240426,145300,712098100,6170,6170,6170,6170,7
|
|
20240426,145200,712054910,6180,6180,6180,6180,916
|
|
20240426,145100,706394030,6180,6180,6180,6180,0
|
|
20240426,145000,706394030,6180,6170,6180,6170,3127
|
|
20240426,144900,687093270,6170,6170,6170,6170,226
|
|
20240426,144800,685698850,6160,6160,6160,6160,80
|
|
20240426,144700,685206050,6160,6160,6160,6160,50
|
|
20240426,144600,684898050,6170,6180,6180,6170,310
|
|
20240426,144500,682985250,6180,6180,6180,6180,0
|
|
20240426,144400,682985250,6180,6180,6180,6180,0
|
|
20240426,144300,682985250,6180,6180,6180,6180,504
|
|
20240426,144200,679870530,6180,6180,6180,6180,18
|
|
20240426,144100,679759290,6180,6180,6180,6180,113
|
|
20240426,144000,679060950,6180,6180,6180,6180,0
|
|
20240426,143900,679060950,6180,6180,6180,6180,119
|
|
20240426,143800,678325530,6170,6170,6170,6170,0
|
|
20240426,143700,678325530,6170,6170,6170,6170,0
|
|
20240426,143600,678325530,6170,6200,6200,6170,2500
|
|
20240426,143500,662855880,6210,6210,6210,6210,56
|
|
20240426,143400,662508120,6210,6210,6210,6210,10
|
|
20240426,143300,662446020,6210,6210,6210,6210,0
|
|
20240426,143200,662446020,6210,6210,6210,6210,75
|
|
20240426,143100,661980270,6210,6210,6210,6210,20
|
|
20240426,143000,661856070,6210,6210,6210,6210,0
|
|
20240426,142900,661856070,6210,6210,6210,6210,0
|
|
20240426,142800,661856070,6210,6210,6210,6210,1
|
|
20240426,142700,661849860,6220,6220,6220,6220,10
|
|
20240426,142600,661787660,6220,6220,6220,6220,0
|
|
20240426,142500,661787660,6220,6220,6220,6220,155
|
|
20240426,142400,660823560,6220,6220,6220,6220,0
|
|
20240426,142300,660823560,6220,6220,6220,6220,0
|
|
20240426,142200,660823560,6220,6220,6220,6220,0
|
|
20240426,142100,660823560,6220,6220,6220,6220,0
|
|
20240426,142000,660823560,6220,6230,6230,6210,951
|
|
20240426,141900,654904980,6230,6230,6230,6230,657
|
|
20240426,141800,650811870,6210,6220,6220,6210,200
|
|
20240426,141700,649568870,6230,6230,6230,6230,0
|
|
20240426,141600,649568870,6230,6230,6230,6230,100
|
|
20240426,141500,648945870,6210,6210,6210,6210,0
|
|
20240426,141400,648945870,6210,6210,6210,6210,0
|
|
20240426,141300,648945870,6210,6210,6210,6210,0
|
|
20240426,141200,648945870,6210,6210,6210,6210,0
|
|
20240426,141100,648945870,6210,6210,6210,6210,0
|
|
20240426,141000,648945870,6210,6210,6210,6210,3
|
|
20240426,140900,648927240,6210,6210,6210,6210,8
|
|
20240426,140800,648877560,6200,6240,6240,6200,21
|
|
20240426,140700,648746560,6240,6220,6240,6220,4051
|
|
20240426,140600,623513850,6200,6200,6200,6200,0
|
|
20240426,140500,623513850,6200,6200,6200,6200,10
|
|
20240426,140400,623451850,6210,6210,6210,6210,409
|
|
20240426,140300,620911960,6220,6210,6220,6210,13
|
|
20240426,140200,620831130,6220,6220,6220,6220,10
|
|
20240426,140100,620768930,6220,6220,6220,6220,0
|
|
20240426,140000,620768930,6220,6220,6220,6220,0
|
|
20240426,135900,620768930,6220,6220,6220,6220,120
|
|
20240426,135800,620022530,6220,6220,6220,6220,0
|
|
20240426,135700,620022530,6220,6220,6220,6220,170
|
|
20240426,135600,618965130,6230,6230,6230,6230,0
|
|
20240426,135500,618965130,6230,6230,6240,6230,1249
|
|
20240426,135400,611178660,6230,6220,6230,6220,125
|
|
20240426,135300,610400920,6210,6210,6210,6210,2
|
|
20240426,135200,610388500,6210,6210,6210,6210,0
|
|
20240426,135100,610388500,6210,6220,6220,6210,144
|
|
20240426,135000,609493240,6220,6200,6230,6180,3422
|
|
20240426,134900,588212470,6200,6190,6200,6190,993
|
|
20240426,134800,582056740,6190,6180,6190,6180,640
|
|
20240426,134700,578099280,6160,6160,6160,6160,3
|
|
20240426,134600,578080800,6170,6170,6170,6170,0
|
|
20240426,134500,578080800,6170,6170,6170,6170,0
|
|
20240426,134400,578080800,6170,6170,6170,6170,0
|
|
20240426,134300,578080800,6170,6170,6170,6170,0
|
|
20240426,134200,578080800,6170,6170,6170,6170,166
|
|
20240426,134100,577056580,6180,6180,6180,6180,0
|
|
20240426,134000,577056580,6180,6170,6180,6170,381
|
|
20240426,133900,574702980,6150,6150,6150,6150,0
|
|
20240426,133800,574702980,6150,6150,6150,6150,40
|
|
20240426,133700,574456980,6150,6150,6150,6150,0
|
|
20240426,133600,574456980,6150,6150,6150,6150,0
|
|
20240426,133500,574456980,6150,6170,6170,6150,2550
|
|
20240426,133400,558761110,6180,6180,6180,6180,181
|
|
20240426,133300,557642530,6170,6170,6170,6170,0
|
|
20240426,133200,557642530,6170,6180,6180,6170,1412
|
|
20240426,133100,548930240,6180,6180,6180,6180,0
|
|
20240426,133000,548930240,6180,6180,6180,6180,100
|
|
20240426,132900,548312240,6190,6190,6190,6190,500
|
|
20240426,132800,545217240,6170,6170,6170,6170,1
|
|
20240426,132700,545211070,6190,6190,6190,6190,0
|
|
20240426,132600,545211070,6190,6190,6190,6190,0
|
|
20240426,132500,545211070,6190,6190,6190,6190,0
|
|
20240426,132400,545211070,6190,6190,6190,6190,0
|
|
20240426,132300,545211070,6190,6190,6190,6190,0
|
|
20240426,132200,545211070,6190,6190,6190,6190,0
|
|
20240426,132100,545211070,6190,6190,6190,6190,0
|
|
20240426,132000,545211070,6190,6190,6190,6190,0
|
|
20240426,131900,545211070,6190,6190,6190,6190,0
|
|
20240426,131800,545211070,6190,6190,6190,6190,0
|
|
20240426,131700,545211070,6190,6190,6190,6180,152
|
|
20240426,131600,544271190,6190,6190,6190,6190,50
|
|
20240426,131500,543961690,6190,6190,6190,6190,81
|
|
20240426,131400,543460300,6170,6170,6170,6170,0
|
|
20240426,131300,543460300,6170,6170,6170,6170,500
|
|
20240426,131200,540375300,6180,6180,6180,6180,0
|
|
20240426,131100,540375300,6180,6180,6180,6180,0
|
|
20240426,131000,540375300,6180,6180,6180,6170,973
|
|
20240426,130900,534365660,6180,6180,6180,6180,3
|
|
20240426,130800,534347120,6170,6170,6170,6170,0
|
|
20240426,130700,534347120,6170,6170,6170,6170,0
|
|
20240426,130600,534347120,6170,6170,6170,6170,0
|
|
20240426,130500,534347120,6170,6170,6170,6170,1
|
|
20240426,130400,534340950,6170,6170,6170,6170,0
|
|
20240426,130300,534340950,6170,6170,6170,6170,0
|
|
20240426,130200,534340950,6170,6170,6170,6170,10
|
|
20240426,130100,534279250,6170,6170,6170,6170,0
|
|
20240426,130000,534279250,6170,6170,6170,6170,0
|
|
20240426,125900,534279250,6170,6170,6170,6170,35
|
|
20240426,125800,534063300,6170,6170,6170,6170,4
|
|
20240426,125700,534038620,6180,6180,6180,6180,0
|
|
20240426,125600,534038620,6180,6180,6180,6180,0
|
|
20240426,125500,534038620,6180,6180,6180,6180,30
|
|
20240426,125400,533853220,6180,6180,6180,6180,10
|
|
20240426,125300,533791420,6170,6170,6170,6170,220
|
|
20240426,125200,532434020,6160,6160,6160,6160,32
|
|
20240426,125100,532236900,6160,6160,6160,6160,48
|
|
20240426,125000,531941220,6160,6160,6160,6160,0
|
|
20240426,124900,531941220,6160,6160,6160,6160,68
|
|
20240426,124800,531522340,6160,6160,6160,6160,0
|
|
20240426,124700,531522340,6160,6160,6160,6160,0
|
|
20240426,124600,531522340,6160,6160,6160,6160,0
|
|
20240426,124500,531522340,6160,6160,6160,6160,0
|
|
20240426,124400,531522340,6160,6160,6160,6160,30
|
|
20240426,124300,531337540,6170,6170,6170,6170,0
|
|
20240426,124200,531337540,6170,6170,6170,6170,23
|
|
20240426,124100,531195630,6170,6170,6170,6170,282
|
|
20240426,124000,529455690,6170,6170,6170,6170,20
|
|
20240426,123900,529332290,6170,6170,6170,6170,98
|
|
20240426,123800,528727630,6160,6160,6160,6160,0
|
|
20240426,123700,528727630,6160,6160,6160,6160,53
|
|
20240426,123600,528401150,6170,6170,6170,6170,44
|
|
20240426,123500,528129670,6170,6160,6170,6160,10
|
|
20240426,123400,528068000,6160,6160,6160,6160,812
|
|
20240426,123300,523066080,6160,6160,6160,6160,0
|
|
20240426,123200,523066080,6160,6160,6160,6160,1
|
|
20240426,123100,523059920,6150,6150,6150,6150,9
|
|
20240426,123000,523004570,6160,6160,6160,6160,0
|
|
20240426,122900,523004570,6160,6160,6160,6160,0
|
|
20240426,122800,523004570,6160,6160,6160,6160,100
|
|
20240426,122700,522388570,6160,6160,6160,6160,0
|
|
20240426,122600,522388570,6160,6160,6160,6160,12
|
|
20240426,122500,522314650,6160,6160,6160,6160,0
|
|
20240426,122400,522314650,6160,6160,6160,6160,0
|
|
20240426,122300,522314650,6160,6160,6160,6160,0
|
|
20240426,122200,522314650,6160,6160,6160,6160,0
|
|
20240426,122100,522314650,6160,6160,6160,6160,1
|
|
20240426,122000,522308490,6150,6150,6150,6150,13
|
|
20240426,121900,522228540,6150,6150,6150,6150,50
|
|
20240426,121800,521921040,6150,6150,6150,6150,0
|
|
20240426,121700,521921040,6150,6150,6150,6150,4
|
|
20240426,121600,521896440,6160,6160,6160,6160,48
|
|
20240426,121500,521600760,6150,6150,6150,6150,50
|
|
20240426,121400,521293260,6150,6150,6150,6150,171
|
|
20240426,121300,520241610,6150,6150,6150,6150,0
|
|
20240426,121200,520241610,6150,6150,6150,6150,0
|
|
20240426,121100,520241610,6150,6150,6150,6150,150
|
|
20240426,121000,519319110,6150,6150,6150,6150,0
|
|
20240426,120900,519319110,6150,6150,6150,6150,0
|
|
20240426,120800,519319110,6150,6150,6150,6150,0
|
|
20240426,120700,519319110,6150,6150,6150,6150,44
|
|
20240426,120600,519048510,6150,6150,6150,6150,50
|
|
20240426,120500,518741010,6150,6150,6150,6150,101
|
|
20240426,120400,518119860,6140,6140,6140,6140,18
|
|
20240426,120300,518009340,6120,6120,6120,6120,0
|
|
20240426,120200,518009340,6120,6150,6150,6120,846
|
|
20240426,120100,512820790,6160,6150,6160,6150,12
|
|
20240426,120000,512746980,6160,6160,6160,6160,0
|
|
20240426,115900,512746980,6160,6160,6160,6160,0
|
|
20240426,115800,512746980,6160,6160,6160,6160,0
|
|
20240426,115700,512746980,6160,6160,6160,6160,0
|
|
20240426,115600,512746980,6160,6160,6160,6160,3
|
|
20240426,115500,512728500,6160,6160,6160,6160,0
|
|
20240426,115400,512728500,6160,6160,6160,6160,0
|
|
20240426,115300,512728500,6160,6160,6160,6160,0
|
|
20240426,115200,512728500,6160,6160,6160,6160,0
|
|
20240426,115100,512728500,6160,6160,6160,6160,26
|
|
20240426,115000,512568340,6150,6150,6150,6150,0
|
|
20240426,114900,512568340,6150,6160,6160,6110,2500
|
|
20240426,114800,497231030,6170,6180,6180,6170,145
|
|
20240426,114700,496336130,6170,6170,6170,6170,1443
|
|
20240426,114600,487432820,6160,6160,6160,6160,16
|
|
20240426,114500,487334260,6160,6170,6170,6160,52
|
|
20240426,114400,487013920,6160,6160,6160,6160,0
|
|
20240426,114300,487013920,6160,6160,6160,6160,125
|
|
20240426,114200,486243920,6170,6170,6170,6170,9
|
|
20240426,114100,486188390,6150,6150,6150,6150,350
|
|
20240426,114000,484035890,6150,6160,6160,6150,41
|
|
20240426,113900,483783730,6160,6160,6160,6160,0
|
|
20240426,113800,483783730,6160,6160,6160,6160,0
|
|
20240426,113700,483783730,6160,6160,6160,6160,0
|
|
20240426,113600,483783730,6160,6160,6160,6160,0
|
|
20240426,113500,483783730,6160,6160,6160,6160,16
|
|
20240426,113400,483685170,6170,6170,6170,6170,0
|
|
20240426,113300,483685170,6170,6170,6170,6170,0
|
|
20240426,113200,483685170,6170,6160,6170,6160,172
|
|
20240426,113100,482625550,6170,6170,6170,6170,132
|
|
20240426,113000,481811110,6180,6200,6200,6180,470
|
|
20240426,112900,478906490,6220,6190,6230,6180,5371
|
|
20240426,112800,445599450,6180,6150,6180,6150,2597
|
|
20240426,112700,429579750,6150,6150,6150,6150,0
|
|
20240426,112600,429579750,6150,6150,6150,6150,17
|
|
20240426,112500,429475200,6150,6150,6150,6150,0
|
|
20240426,112400,429475200,6150,6150,6150,6150,0
|
|
20240426,112300,429475200,6150,6150,6150,6150,22
|
|
20240426,112200,429339900,6150,6150,6150,6150,13
|
|
20240426,112100,429259950,6150,6150,6150,6150,2639
|
|
20240426,112000,413030100,6160,6160,6160,6160,0
|
|
20240426,111900,413030100,6160,6160,6160,6160,150
|
|
20240426,111800,412106100,6160,6160,6160,6160,23
|
|
20240426,111700,411964420,6170,6150,6170,6150,703
|
|
20240426,111600,407635740,6150,6150,6150,6150,1000
|
|
20240426,111500,401485740,6150,6140,6150,6140,241
|
|
20240426,111400,400004980,6130,6130,6130,6130,9
|
|
20240426,111300,399949810,6130,6130,6130,6130,2
|
|
20240426,111200,399937550,6130,6130,6130,6130,11
|
|
20240426,111100,399870120,6130,6130,6130,6130,14
|
|
20240426,111000,399784300,6140,6140,6140,6140,1
|
|
20240426,110900,399778160,6140,6140,6140,6140,1
|
|
20240426,110800,399772020,6140,6140,6140,6140,0
|
|
20240426,110700,399772020,6140,6140,6140,6140,486
|
|
20240426,110600,396787980,6140,6140,6140,6140,200
|
|
20240426,110500,395559980,6140,6150,6150,6140,250
|
|
20240426,110400,394024480,6140,6140,6140,6140,0
|
|
20240426,110300,394024480,6140,6140,6140,6140,2
|
|
20240426,110200,394012200,6140,6140,6140,6140,17
|
|
20240426,110100,393907820,6140,6140,6140,6140,0
|
|
20240426,110000,393907820,6140,6130,6140,6130,162
|
|
20240426,105900,392914750,6120,6140,6140,6100,2174
|
|
20240426,105800,379620740,6160,6160,6160,6160,0
|
|
20240426,105700,379620740,6160,6150,6170,6150,22
|
|
20240426,105600,379485310,6140,6140,6140,6140,0
|
|
20240426,105500,379485310,6140,6130,6140,6130,262
|
|
20240426,105400,377876650,6130,6130,6130,6130,100
|
|
20240426,105300,377263650,6140,6140,6140,6140,5
|
|
20240426,105200,377232950,6140,6140,6140,6140,400
|
|
20240426,105100,374776950,6140,6140,6140,6140,0
|
|
20240426,105000,374776950,6140,6140,6140,6140,278
|
|
20240426,104900,373070030,6140,6140,6140,6140,0
|
|
20240426,104800,373070030,6140,6140,6140,6140,3
|
|
20240426,104700,373051610,6150,6150,6150,6150,82
|
|
20240426,104600,372547310,6170,6160,6170,6160,554
|
|
20240426,104500,369130140,6150,6150,6160,6150,408
|
|
20240426,104400,366617630,6160,6150,6160,6150,114
|
|
20240426,104300,365916390,6150,6140,6150,6140,171
|
|
20240426,104200,364865760,6130,6130,6130,6130,3
|
|
20240426,104100,364847370,6130,6130,6130,6130,11
|
|
20240426,104000,364779940,6130,6130,6130,6130,0
|
|
20240426,103900,364779940,6130,6150,6150,6130,23
|
|
20240426,103800,364638750,6150,6150,6150,6150,57
|
|
20240426,103700,364288200,6150,6150,6150,6150,0
|
|
20240426,103600,364288200,6150,6130,6150,6130,11
|
|
20240426,103500,364220740,6140,6140,6140,6140,19
|
|
20240426,103400,364104080,6150,6150,6150,6150,10
|
|
20240426,103300,364042580,6150,6150,6150,6150,50
|
|
20240426,103200,363735080,6140,6140,6150,6140,961
|
|
20240426,103100,357831360,6120,6150,6150,6090,12546
|
|
20240426,103000,281206540,6150,6170,6170,6140,2613
|
|
20240426,102900,265136580,6170,6180,6180,6170,68
|
|
20240426,102800,264716940,6180,6180,6180,6180,2
|
|
20240426,102700,264704580,6190,6190,6190,6190,106
|
|
20240426,102600,264048440,6190,6190,6190,6190,0
|
|
20240426,102500,264048440,6190,6190,6190,6190,36
|
|
20240426,102400,263825600,6190,6190,6190,6190,18
|
|
20240426,102300,263714180,6190,6190,6190,6190,4
|
|
20240426,102200,263689420,6190,6190,6190,6190,10
|
|
20240426,102100,263627520,6180,6180,6180,6180,0
|
|
20240426,102000,263627520,6180,6180,6180,6170,1172
|
|
20240426,101900,256391730,6180,6180,6180,6180,179
|
|
20240426,101800,255285510,6180,6180,6180,6170,31
|
|
20240426,101700,255093950,6180,6180,6180,6180,10
|
|
20240426,101600,255032150,6180,6180,6180,6180,33
|
|
20240426,101500,254828210,6180,6180,6180,6180,2
|
|
20240426,101400,254815850,6180,6180,6180,6180,30
|
|
20240426,101300,254630450,6180,6180,6180,6180,0
|
|
20240426,101200,254630450,6180,6170,6180,6170,797
|
|
20240426,101100,249712230,6180,6180,6180,6180,0
|
|
20240426,101000,249712230,6180,6190,6190,6150,8009
|
|
20240426,100900,200345910,6190,6190,6190,6190,0
|
|
20240426,100800,200345910,6190,6190,6190,6190,0
|
|
20240426,100700,200345910,6190,6210,6220,6190,652
|
|
20240426,100600,196299030,6210,6200,6210,6200,750
|
|
20240426,100500,191643150,6190,6190,6200,6190,15
|
|
20240426,100400,191550280,6190,6190,6190,6190,0
|
|
20240426,100300,191550280,6190,6190,6190,6190,150
|
|
20240426,100200,190621780,6200,6210,6210,6200,191
|
|
20240426,100100,189436680,6210,6210,6210,6210,109
|
|
20240426,100000,188759790,6200,6210,6210,6200,501
|
|
20240426,095900,185652590,6210,6190,6210,6190,125
|
|
20240426,095800,184876510,6210,6210,6210,6210,55
|
|
20240426,095700,184534960,6210,6210,6210,6210,0
|
|
20240426,095600,184534960,6210,6210,6210,6190,4
|
|
20240426,095500,184510160,6190,6190,6190,6190,0
|
|
20240426,095400,184510160,6190,6210,6210,6190,60
|
|
20240426,095300,184137760,6210,6210,6210,6210,16
|
|
20240426,095200,184038400,6210,6210,6210,6210,10
|
|
20240426,095100,183976300,6220,6180,6220,6180,2681
|
|
20240426,095000,167317300,6190,6190,6190,6190,171
|
|
20240426,094900,166258810,6170,6170,6170,6170,58
|
|
20240426,094800,165900950,6170,6170,6170,6170,3
|
|
20240426,094700,165882440,6170,6170,6190,6170,65
|
|
20240426,094600,165481230,6170,6170,6170,6170,11
|
|
20240426,094500,165413360,6170,6170,6170,6170,202
|
|
20240426,094400,164167020,6170,6190,6190,6170,1014
|
|
20240426,094300,157902810,6200,6210,6210,6200,419
|
|
20240426,094200,155303400,6230,6220,6230,6220,446
|
|
20240426,094100,152527460,6230,6210,6230,6210,3
|
|
20240426,094000,152508810,6220,6230,6230,6220,41
|
|
20240426,093900,152253770,6220,6220,6220,6220,12
|
|
20240426,093800,152179130,6200,6210,6210,6200,257
|
|
20240426,093700,150584830,6230,6230,6230,6220,131
|
|
20240426,093600,149769790,6240,6240,6240,6240,0
|
|
20240426,093500,149769790,6240,6240,6240,6240,0
|
|
20240426,093400,149769790,6240,6230,6240,6220,480
|
|
20240426,093300,146782200,6250,6250,6250,6250,57
|
|
20240426,093200,146425950,6250,6250,6250,6250,4
|
|
20240426,093100,146400950,6250,6240,6250,6240,17
|
|
20240426,093000,146294770,6240,6240,6240,6240,83
|
|
20240426,092900,145776850,6240,6240,6240,6240,280
|
|
20240426,092800,144029650,6240,6230,6240,6230,316
|
|
20240426,092700,142060920,6240,6240,6240,6240,322
|
|
20240426,092600,140051640,6240,6240,6240,6240,0
|
|
20240426,092500,140051640,6240,6240,6240,6240,6
|
|
20240426,092400,140014200,6240,6240,6240,6240,186
|
|
20240426,092300,138853560,6240,6240,6240,6230,490
|
|
20240426,092200,135796560,6240,6230,6240,6220,584
|
|
20240426,092100,132158450,6230,6230,6250,6190,2480
|
|
20240426,092000,116777590,6250,6230,6260,6230,874
|
|
20240426,091900,111331740,6260,6250,6280,6230,5071
|
|
20240426,091800,79584320,6250,6240,6250,6240,1552
|
|
20240426,091700,69891020,6240,6220,6240,6210,1262
|
|
20240426,091600,62021740,6220,6250,6250,6220,118
|
|
20240426,091500,61287720,6260,6210,6260,6210,1330
|
|
20240426,091400,52989420,6210,6210,6210,6210,8
|
|
20240426,091300,52939740,6220,6220,6220,6220,0
|
|
20240426,091200,52939740,6220,6170,6230,6160,1705
|
|
20240426,091100,42379020,6160,6160,6160,6160,9
|
|
20240426,091000,42323580,6150,6150,6150,6150,592
|
|
20240426,090900,38682780,6160,6160,6160,6160,111
|
|
20240426,090800,37999020,6190,6190,6190,6190,492
|
|
20240426,090700,34953540,6190,6150,6190,6150,68
|
|
20240426,090600,34533340,6190,6170,6190,6150,1150
|
|
20240426,090500,27442230,6170,6160,6170,6160,381
|
|
20240426,090400,25091740,6150,6150,6150,6150,132
|
|
20240426,090300,24279940,6150,6170,6170,6150,1090
|
|
20240426,090200,17573990,6160,6170,6170,6160,670
|
|
20240426,090100,13446390,6170,6200,6200,6170,1779
|
|
20240426,090000,2467600,6200,6200,6200,6200,398
|