651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,194800,134469190,5120,5120,5120,5120,4350
|
|
20240426,194700,134469190,5120,5120,5120,5120,0
|
|
20240426,194600,134469190,5120,5120,5120,5120,0
|
|
20240426,194500,134469190,5120,5120,5120,5120,0
|
|
20240426,194400,134469190,5120,5120,5120,5120,0
|
|
20240426,194300,134469190,5120,5120,5120,5120,0
|
|
20240426,194200,134469190,5120,5120,5120,5120,0
|
|
20240426,194100,134469190,5120,5120,5120,5120,0
|
|
20240426,194000,134469190,5120,5120,5120,5120,0
|
|
20240426,193900,134469190,5120,5120,5120,5120,0
|
|
20240426,193800,134469190,5120,5120,5120,5120,0
|
|
20240426,193700,134469190,5120,5120,5120,5120,0
|
|
20240426,193600,134469190,5120,5120,5120,5120,0
|
|
20240426,193500,134469190,5120,5120,5120,5120,0
|
|
20240426,193400,134469190,5120,5120,5120,5120,0
|
|
20240426,193300,134469190,5120,5120,5120,5120,0
|
|
20240426,193200,134469190,5120,5120,5120,5120,0
|
|
20240426,193100,134469190,5120,5120,5120,5120,0
|
|
20240426,193000,134469190,5120,5120,5120,5120,0
|
|
20240426,192900,134469190,5120,5120,5120,5120,0
|
|
20240426,192800,134469190,5120,5120,5120,5120,0
|
|
20240426,192700,134469190,5120,5120,5120,5120,0
|
|
20240426,192600,134469190,5120,5120,5120,5120,0
|
|
20240426,192500,134469190,5120,5120,5120,5120,0
|
|
20240426,192400,134469190,5120,5120,5120,5120,0
|
|
20240426,192300,134469190,5120,5120,5120,5120,0
|
|
20240426,192200,134469190,5120,5120,5120,5120,0
|
|
20240426,192100,134469190,5120,5120,5120,5120,0
|
|
20240426,192000,134469190,5120,5120,5120,5120,0
|
|
20240426,191900,134469190,5120,5120,5120,5120,0
|
|
20240426,191800,134469190,5120,5120,5120,5120,4350
|
|
20240426,191700,134469190,5120,5120,5120,5120,0
|
|
20240426,191600,134469190,5120,5120,5120,5120,0
|
|
20240426,191500,134469190,5120,5120,5120,5120,0
|
|
20240426,191400,134469190,5120,5120,5120,5120,0
|
|
20240426,191300,134469190,5120,5120,5120,5120,0
|
|
20240426,191200,134469190,5120,5120,5120,5120,0
|
|
20240426,191100,134469190,5120,5120,5120,5120,0
|
|
20240426,191000,134469190,5120,5120,5120,5120,0
|
|
20240426,190900,134469190,5120,5120,5120,5120,0
|
|
20240426,190800,134469190,5120,5120,5120,5120,0
|
|
20240426,190700,134469190,5120,5120,5120,5120,0
|
|
20240426,190600,134469190,5120,5120,5120,5120,0
|
|
20240426,190500,134469190,5120,5120,5120,5120,0
|
|
20240426,190400,134469190,5120,5120,5120,5120,0
|
|
20240426,190300,134469190,5120,5120,5120,5120,0
|
|
20240426,190200,134469190,5120,5120,5120,5120,0
|
|
20240426,190100,134469190,5120,5120,5120,5120,0
|
|
20240426,190000,134469190,5120,5120,5120,5120,0
|
|
20240426,185900,134469190,5120,5120,5120,5120,0
|
|
20240426,185800,134469190,5120,5120,5120,5120,0
|
|
20240426,185700,134469190,5120,5120,5120,5120,0
|
|
20240426,185600,134469190,5120,5120,5120,5120,0
|
|
20240426,185500,134469190,5120,5120,5120,5120,0
|
|
20240426,185400,134469190,5120,5120,5120,5120,0
|
|
20240426,185300,134469190,5120,5120,5120,5120,0
|
|
20240426,185200,134469190,5120,5120,5120,5120,0
|
|
20240426,185100,134469190,5120,5120,5120,5120,0
|
|
20240426,185000,134469190,5120,5120,5120,5120,0
|
|
20240426,184900,134469190,5120,5120,5120,5120,0
|
|
20240426,184800,134469190,5120,5120,5120,5120,4350
|
|
20240426,184700,134469190,5120,5120,5120,5120,0
|
|
20240426,184600,134469190,5120,5120,5120,5120,0
|
|
20240426,184500,134469190,5120,5120,5120,5120,0
|
|
20240426,184400,134469190,5120,5120,5120,5120,0
|
|
20240426,184300,134469190,5120,5120,5120,5120,0
|
|
20240426,184200,134469190,5120,5120,5120,5120,0
|
|
20240426,184100,134469190,5120,5120,5120,5120,0
|
|
20240426,184000,134469190,5120,5120,5120,5120,0
|
|
20240426,183900,134469190,5120,5120,5120,5120,0
|
|
20240426,183800,134469190,5120,5120,5120,5120,0
|
|
20240426,183700,134469190,5120,5120,5120,5120,0
|
|
20240426,183600,134469190,5120,5120,5120,5120,0
|
|
20240426,183500,134469190,5120,5120,5120,5120,0
|
|
20240426,183400,134469190,5120,5120,5120,5120,0
|
|
20240426,183300,134469190,5120,5120,5120,5120,0
|
|
20240426,183200,134469190,5120,5120,5120,5120,0
|
|
20240426,183100,134469190,5120,5120,5120,5120,0
|
|
20240426,183000,134469190,5120,5120,5120,5120,0
|
|
20240426,182900,134469190,5120,5120,5120,5120,0
|
|
20240426,182800,134469190,5120,5120,5120,5120,0
|
|
20240426,182700,134469190,5120,5120,5120,5120,0
|
|
20240426,182600,134469190,5120,5120,5120,5120,0
|
|
20240426,182500,134469190,5120,5120,5120,5120,0
|
|
20240426,182400,134469190,5120,5120,5120,5120,0
|
|
20240426,182300,134469190,5120,5120,5120,5120,0
|
|
20240426,182200,134469190,5120,5120,5120,5120,0
|
|
20240426,182100,134469190,5120,5120,5120,5120,0
|
|
20240426,182000,134469190,5120,5120,5120,5120,0
|
|
20240426,181900,134469190,5120,5120,5120,5120,0
|
|
20240426,181800,134469190,5120,5120,5120,5120,4350
|
|
20240426,181700,134469190,5120,5120,5120,5120,0
|
|
20240426,181600,134469190,5120,5120,5120,5120,0
|
|
20240426,181500,134469190,5120,5120,5120,5120,0
|
|
20240426,181400,134469190,5120,5120,5120,5120,0
|
|
20240426,181300,134469190,5120,5120,5120,5120,0
|
|
20240426,181200,134469190,5120,5120,5120,5120,0
|
|
20240426,181100,134469190,5120,5120,5120,5120,0
|
|
20240426,181000,134469190,5120,5120,5120,5120,0
|
|
20240426,180900,134469190,5120,5120,5120,5120,0
|
|
20240426,180800,134469190,5120,5120,5120,5120,0
|
|
20240426,180700,134469190,5120,5120,5120,5120,0
|
|
20240426,180600,134469190,5120,5120,5120,5120,0
|
|
20240426,180500,134469190,5120,5120,5120,5120,0
|
|
20240426,180400,134469190,5120,5120,5120,5120,0
|
|
20240426,180300,134469190,5120,5120,5120,5120,0
|
|
20240426,180200,134469190,5120,5120,5120,5120,0
|
|
20240426,180100,134469190,5120,5120,5120,5120,0
|
|
20240426,180000,134469190,5120,5120,5120,5120,0
|
|
20240426,175900,134469190,5120,5120,5120,5120,0
|
|
20240426,175800,134469190,5120,5120,5120,5120,0
|
|
20240426,175700,134469190,5120,5120,5120,5120,0
|
|
20240426,175600,134469190,5120,5120,5120,5120,0
|
|
20240426,175500,134469190,5120,5120,5120,5120,0
|
|
20240426,175400,134469190,5120,5120,5120,5120,0
|
|
20240426,175300,134469190,5120,5120,5120,5120,0
|
|
20240426,175200,134469190,5120,5120,5120,5120,0
|
|
20240426,175100,134469190,5120,5120,5120,5120,0
|
|
20240426,175000,134469190,5120,5120,5120,5120,0
|
|
20240426,174900,134469190,5120,5120,5120,5120,0
|
|
20240426,174800,134469190,5120,5120,5120,5120,4350
|
|
20240426,174700,134469190,5120,5120,5120,5120,0
|
|
20240426,174600,134469190,5120,5120,5120,5120,0
|
|
20240426,174500,134469190,5120,5120,5120,5120,0
|
|
20240426,174400,134469190,5120,5120,5120,5120,0
|
|
20240426,174300,134469190,5120,5120,5120,5120,0
|
|
20240426,174200,134469190,5120,5120,5120,5120,0
|
|
20240426,174100,134469190,5120,5120,5120,5120,0
|
|
20240426,174000,134469190,5120,5120,5120,5120,0
|
|
20240426,173900,134469190,5120,5120,5120,5120,0
|
|
20240426,173800,134469190,5120,5120,5120,5120,0
|
|
20240426,173700,134469190,5120,5120,5120,5120,0
|
|
20240426,173600,134469190,5120,5120,5120,5120,0
|
|
20240426,173500,134469190,5120,5120,5120,5120,0
|
|
20240426,173400,134469190,5120,5120,5120,5120,0
|
|
20240426,173300,134469190,5120,5120,5120,5120,0
|
|
20240426,173200,134469190,5120,5120,5120,5120,0
|
|
20240426,173100,134469190,5120,5120,5120,5120,0
|
|
20240426,173000,134469190,5120,5120,5120,5120,0
|
|
20240426,172900,134469190,5120,5120,5120,5120,0
|
|
20240426,172800,134469190,5120,5120,5120,5120,0
|
|
20240426,172700,134469190,5120,5120,5120,5120,0
|
|
20240426,172600,134469190,5120,5120,5120,5120,0
|
|
20240426,172500,134469190,5120,5120,5120,5120,0
|
|
20240426,172400,134469190,5120,5120,5120,5120,0
|
|
20240426,172300,134469190,5120,5120,5120,5120,0
|
|
20240426,172200,134469190,5120,5120,5120,5120,0
|
|
20240426,172100,134469190,5120,5120,5120,5120,0
|
|
20240426,172000,134469190,5120,5120,5120,5120,0
|
|
20240426,171900,134469190,5120,5120,5120,5120,0
|
|
20240426,171800,134469190,5120,5120,5120,5120,4350
|
|
20240426,171700,134469190,5120,5120,5120,5120,0
|
|
20240426,171600,134469190,5120,5120,5120,5120,0
|
|
20240426,171500,134469190,5120,5120,5120,5120,0
|
|
20240426,171400,134469190,5120,5120,5120,5120,0
|
|
20240426,171300,134469190,5120,5120,5120,5120,0
|
|
20240426,171200,134469190,5120,5120,5120,5120,0
|
|
20240426,171100,134469190,5120,5120,5120,5120,0
|
|
20240426,171000,134469190,5120,5120,5120,5120,0
|
|
20240426,170900,134469190,5120,5120,5120,5120,0
|
|
20240426,170800,134469190,5120,5120,5120,5120,0
|
|
20240426,170700,134469190,5120,5120,5120,5120,0
|
|
20240426,170600,134469190,5120,5120,5120,5120,0
|
|
20240426,170500,134469190,5120,5120,5120,5120,0
|
|
20240426,170400,134469190,5120,5120,5120,5120,0
|
|
20240426,170300,134469190,5120,5120,5120,5120,0
|
|
20240426,170200,134469190,5120,5120,5120,5120,0
|
|
20240426,170100,134469190,5120,5120,5120,5120,0
|
|
20240426,170000,134469190,5120,5120,5120,5120,0
|
|
20240426,165900,134469190,5120,5120,5120,5120,0
|
|
20240426,165800,134469190,5120,5120,5120,5120,0
|
|
20240426,165700,134469190,5120,5120,5120,5120,0
|
|
20240426,165600,134469190,5120,5120,5120,5120,0
|
|
20240426,165500,134469190,5120,5120,5120,5120,0
|
|
20240426,165400,134469190,5120,5120,5120,5120,0
|
|
20240426,165300,134469190,5120,5120,5120,5120,0
|
|
20240426,165200,134469190,5120,5120,5120,5120,0
|
|
20240426,165100,134469190,5120,5120,5120,5120,0
|
|
20240426,165000,134469190,5120,5120,5120,5120,0
|
|
20240426,164900,134469190,5120,5120,5120,5120,0
|
|
20240426,164800,134469190,5120,5120,5120,5120,4350
|
|
20240426,164700,134469190,5120,5120,5120,5120,0
|
|
20240426,164600,134469190,5120,5120,5120,5120,0
|
|
20240426,164500,134469190,5120,5120,5120,5120,0
|
|
20240426,164400,134469190,5120,5120,5120,5120,0
|
|
20240426,164300,134469190,5120,5120,5120,5120,0
|
|
20240426,164200,134469190,5120,5120,5120,5120,0
|
|
20240426,164100,134469190,5120,5120,5120,5120,0
|
|
20240426,164000,134469190,5120,5120,5120,5120,0
|
|
20240426,163900,134469190,5120,5120,5120,5120,0
|
|
20240426,163800,134469190,5120,5120,5120,5120,0
|
|
20240426,163700,134469190,5120,5120,5120,5120,0
|
|
20240426,163600,134469190,5120,5120,5120,5120,0
|
|
20240426,163500,134469190,5120,5120,5120,5120,0
|
|
20240426,163400,134469190,5120,5120,5120,5120,0
|
|
20240426,163300,134469190,5120,5120,5120,5120,0
|
|
20240426,163200,134469190,5120,5120,5120,5120,0
|
|
20240426,163100,134469190,5120,5120,5120,5120,0
|
|
20240426,163000,134469190,5120,5120,5120,5120,0
|
|
20240426,162900,134469190,5120,5120,5120,5120,0
|
|
20240426,162800,134469190,5120,5120,5120,5120,0
|
|
20240426,162700,134469190,5120,5120,5120,5120,0
|
|
20240426,162600,134469190,5120,5120,5120,5120,0
|
|
20240426,162500,134469190,5120,5120,5120,5120,0
|
|
20240426,162400,134469190,5120,5120,5120,5120,0
|
|
20240426,162300,134469190,5120,5120,5120,5120,0
|
|
20240426,162200,134469190,5120,5120,5120,5120,0
|
|
20240426,162100,134469190,5120,5120,5120,5120,0
|
|
20240426,162000,134469190,5120,5120,5120,5120,0
|
|
20240426,161900,134469190,5120,5120,5120,5120,0
|
|
20240426,161800,134469190,5120,5120,5120,5120,4350
|
|
20240426,161700,134469190,5120,5120,5120,5120,0
|
|
20240426,161600,134469190,5120,5120,5120,5120,0
|
|
20240426,161500,134469190,5120,5120,5120,5120,0
|
|
20240426,161400,134469190,5120,5120,5120,5120,0
|
|
20240426,161300,134469190,5120,5120,5120,5120,0
|
|
20240426,161200,134469190,5120,5120,5120,5120,0
|
|
20240426,161100,134469190,5120,5120,5120,5120,0
|
|
20240426,161000,134469190,5120,5120,5120,5120,0
|
|
20240426,160900,134469190,5120,5120,5120,5120,0
|
|
20240426,160800,134469190,5120,5120,5120,5120,0
|
|
20240426,160700,134469190,5120,5120,5120,5120,0
|
|
20240426,160600,134469190,5120,5120,5120,5120,0
|
|
20240426,160500,134469190,5120,5120,5120,5120,0
|
|
20240426,160400,134469190,5120,5120,5120,5120,0
|
|
20240426,160300,134469190,5120,5120,5120,5120,0
|
|
20240426,160200,134469190,5120,5120,5120,5120,0
|
|
20240426,160100,134469190,5120,5120,5120,5120,0
|
|
20240426,160000,134469190,5120,5120,5120,5120,0
|
|
20240426,155900,134469190,5120,5120,5120,5120,0
|
|
20240426,155800,134469190,5120,5120,5120,5120,0
|
|
20240426,155700,134469190,5120,5120,5120,5120,0
|
|
20240426,155600,134469190,5120,5120,5120,5120,0
|
|
20240426,155500,134469190,5120,5120,5120,5120,0
|
|
20240426,155400,134469190,5120,5120,5120,5120,0
|
|
20240426,155300,134469190,5120,5120,5120,5120,0
|
|
20240426,155200,134469190,5120,5120,5120,5120,0
|
|
20240426,155100,134469190,5120,5120,5120,5120,0
|
|
20240426,155000,134469190,5120,5120,5120,5120,0
|
|
20240426,154900,134469190,5120,5120,5120,5120,0
|
|
20240426,154800,134469190,5120,5120,5120,5120,4350
|
|
20240426,154700,134469190,5120,5120,5120,5120,0
|
|
20240426,154600,134469190,5120,5120,5120,5120,0
|
|
20240426,154500,134469190,5120,5120,5120,5120,0
|
|
20240426,154400,134469190,5120,5120,5120,5120,0
|
|
20240426,154300,134469190,5120,5120,5120,5120,0
|
|
20240426,154200,134469190,5120,5120,5120,5120,0
|
|
20240426,154100,134469190,5120,5120,5120,5120,0
|
|
20240426,154000,134469190,5120,5120,5120,5120,0
|
|
20240426,153900,134469190,5120,5120,5120,5120,0
|
|
20240426,153800,134469190,5120,5120,5120,5120,0
|
|
20240426,153700,134469190,5120,5120,5120,5120,0
|
|
20240426,153600,134469190,5120,5120,5120,5120,0
|
|
20240426,153500,134469190,5120,5120,5120,5120,0
|
|
20240426,153400,134469190,5120,5120,5120,5120,0
|
|
20240426,153300,134469190,5120,5120,5120,5120,0
|
|
20240426,153200,134469190,5120,5120,5120,5120,0
|
|
20240426,153100,134469190,5120,5120,5120,5120,0
|
|
20240426,153000,134469190,5120,5120,5120,5120,4350
|
|
20240426,152900,112197190,5120,5120,5120,5120,0
|
|
20240426,152800,112197190,5120,5120,5120,5120,0
|
|
20240426,152700,112197190,5120,5120,5120,5120,0
|
|
20240426,152600,112197190,5120,5120,5120,5120,0
|
|
20240426,152500,112197190,5120,5120,5120,5120,0
|
|
20240426,152400,112197190,5120,5120,5120,5120,0
|
|
20240426,152300,112197190,5120,5120,5120,5120,0
|
|
20240426,152200,112197190,5120,5120,5120,5120,0
|
|
20240426,152100,112197190,5120,5120,5120,5120,0
|
|
20240426,152000,112197190,5120,5120,5120,5120,0
|
|
20240426,151900,112197190,5120,5120,5120,5120,0
|
|
20240426,151800,112197190,5120,5120,5120,5120,97
|
|
20240426,151700,111700550,5130,5150,5150,5110,1457
|
|
20240426,151600,104246080,5130,5130,5130,5130,371
|
|
20240426,151500,102342850,5130,5130,5130,5130,0
|
|
20240426,151400,102342850,5130,5130,5130,5130,0
|
|
20240426,151300,102342850,5130,5130,5130,5130,0
|
|
20240426,151200,102342850,5130,5130,5130,5130,0
|
|
20240426,151100,102342850,5130,5130,5130,5130,0
|
|
20240426,151000,102342850,5130,5130,5130,5130,0
|
|
20240426,150900,102342850,5130,5130,5130,5130,0
|
|
20240426,150800,102342850,5130,5130,5130,5130,35
|
|
20240426,150700,102163300,5130,5130,5130,5130,0
|
|
20240426,150600,102163300,5130,5130,5130,5130,0
|
|
20240426,150500,102163300,5130,5130,5130,5130,0
|
|
20240426,150400,102163300,5130,5130,5130,5130,0
|
|
20240426,150300,102163300,5130,5130,5130,5130,0
|
|
20240426,150200,102163300,5130,5130,5130,5130,0
|
|
20240426,150100,102163300,5130,5130,5130,5130,0
|
|
20240426,150000,102163300,5130,5130,5130,5130,0
|
|
20240426,145900,102163300,5130,5150,5150,5130,89
|
|
20240426,145800,101706710,5150,5140,5150,5140,10
|
|
20240426,145700,101655220,5130,5130,5130,5130,22
|
|
20240426,145600,101542360,5130,5130,5130,5130,26
|
|
20240426,145500,101408980,5130,5130,5130,5130,24
|
|
20240426,145400,101285860,5130,5130,5130,5130,21
|
|
20240426,145300,101178130,5120,5120,5120,5120,0
|
|
20240426,145200,101178130,5120,5120,5120,5120,44
|
|
20240426,145100,100952850,5120,5120,5120,5120,0
|
|
20240426,145000,100952850,5120,5120,5120,5120,400
|
|
20240426,144900,98904850,5120,5120,5120,5120,49
|
|
20240426,144800,98653970,5130,5130,5130,5130,0
|
|
20240426,144700,98653970,5130,5130,5130,5130,0
|
|
20240426,144600,98653970,5130,5130,5130,5130,12
|
|
20240426,144500,98592410,5120,5120,5120,5120,24
|
|
20240426,144400,98469530,5120,5120,5120,5120,22
|
|
20240426,144300,98356890,5120,5120,5120,5120,1
|
|
20240426,144200,98351770,5120,5120,5120,5120,47
|
|
20240426,144100,98111130,5120,5130,5130,5120,3000
|
|
20240426,144000,82750180,5130,5130,5130,5130,0
|
|
20240426,143900,82750180,5130,5130,5130,5130,223
|
|
20240426,143800,81606190,5130,5140,5140,5130,34
|
|
20240426,143700,81431680,5130,5130,5130,5130,20
|
|
20240426,143600,81329080,5130,5130,5130,5130,0
|
|
20240426,143500,81329080,5130,5130,5130,5130,30
|
|
20240426,143400,81175180,5140,5140,5140,5140,2
|
|
20240426,143300,81164900,5130,5130,5130,5130,0
|
|
20240426,143200,81164900,5130,5130,5130,5130,22
|
|
20240426,143100,81052040,5130,5130,5130,5130,20
|
|
20240426,143000,80949440,5150,5140,5150,5140,102
|
|
20240426,142900,80425060,5130,5130,5130,5130,23
|
|
20240426,142800,80307070,5130,5140,5140,5130,29
|
|
20240426,142700,80158290,5130,5130,5130,5130,21
|
|
20240426,142600,80050560,5140,5140,5140,5140,0
|
|
20240426,142500,80050560,5140,5140,5140,5140,2
|
|
20240426,142400,80040280,5130,5130,5130,5130,46
|
|
20240426,142300,79804300,5130,5130,5130,5130,200
|
|
20240426,142200,78778300,5130,5130,5130,5130,20
|
|
20240426,142100,78675700,5130,5130,5130,5130,32
|
|
20240426,142000,78511540,5130,5130,5130,5130,0
|
|
20240426,141900,78511540,5130,5130,5130,5130,23
|
|
20240426,141800,78393550,5130,5130,5130,5130,0
|
|
20240426,141700,78393550,5130,5130,5130,5130,39
|
|
20240426,141600,78193480,5140,5140,5140,5140,0
|
|
20240426,141500,78193480,5140,5140,5140,5140,2
|
|
20240426,141400,78183200,5130,5130,5130,5130,49
|
|
20240426,141300,77931830,5150,5150,5150,5150,0
|
|
20240426,141200,77931830,5150,5150,5150,5150,0
|
|
20240426,141100,77931830,5150,5140,5150,5140,2
|
|
20240426,141000,77921540,5130,5130,5130,5130,24
|
|
20240426,140900,77798420,5130,5130,5130,5130,23
|
|
20240426,140800,77680430,5130,5130,5130,5130,0
|
|
20240426,140700,77680430,5130,5130,5130,5130,28
|
|
20240426,140600,77536790,5130,5130,5130,5130,21
|
|
20240426,140500,77429060,5130,5130,5130,5130,500
|
|
20240426,140400,74864060,5130,5130,5130,5130,24
|
|
20240426,140300,74740940,5130,5130,5130,5130,22
|
|
20240426,140200,74628080,5130,5130,5130,5130,20
|
|
20240426,140100,74525480,5130,5130,5130,5130,3
|
|
20240426,140000,74510090,5120,5120,5120,5120,26
|
|
20240426,135900,74376970,5120,5120,5120,5120,22
|
|
20240426,135800,74264330,5130,5130,5130,5130,1
|
|
20240426,135700,74259200,5130,5120,5130,5120,44
|
|
20240426,135600,74033720,5120,5120,5120,5120,46
|
|
20240426,135500,73798200,5130,5130,5130,5130,0
|
|
20240426,135400,73798200,5130,5130,5130,5130,0
|
|
20240426,135300,73798200,5130,5120,5130,5120,44
|
|
20240426,135200,73572730,5130,5130,5130,5130,1
|
|
20240426,135100,73567600,5120,5120,5120,5120,0
|
|
20240426,135000,73567600,5120,5140,5140,5120,78
|
|
20240426,134900,73168180,5130,5140,5140,5130,73
|
|
20240426,134800,72793380,5150,5150,5150,5150,0
|
|
20240426,134700,72793380,5150,5150,5150,5150,4
|
|
20240426,134600,72772780,5140,5140,5140,5140,51
|
|
20240426,134500,72510640,5140,5140,5140,5140,0
|
|
20240426,134400,72510640,5140,5140,5140,5140,22
|
|
20240426,134300,72397560,5130,5130,5130,5130,100
|
|
20240426,134200,71884560,5130,5130,5130,5130,60
|
|
20240426,134100,71576760,5140,5140,5140,5140,1
|
|
20240426,134000,71571620,5130,5130,5130,5130,50
|
|
20240426,133900,71315120,5130,5130,5130,5130,65
|
|
20240426,133800,70981670,5140,5140,5140,5140,0
|
|
20240426,133700,70981670,5140,5130,5140,5130,2
|
|
20240426,133600,70971400,5130,5130,5130,5130,21
|
|
20240426,133500,70863670,5130,5130,5130,5130,50
|
|
20240426,133400,70607170,5130,5130,5130,5130,24
|
|
20240426,133300,70484050,5140,5140,5140,5140,0
|
|
20240426,133200,70484050,5140,5140,5140,5140,11
|
|
20240426,133100,70427510,5140,5140,5140,5140,20
|
|
20240426,133000,70324710,5150,5150,5150,5150,0
|
|
20240426,132900,70324710,5150,5140,5150,5140,25
|
|
20240426,132800,70196200,5140,5140,5140,5140,23
|
|
20240426,132700,70077980,5150,5150,5150,5150,3
|
|
20240426,132600,70062530,5140,5140,5140,5140,20
|
|
20240426,132500,69959730,5140,5140,5140,5140,25
|
|
20240426,132400,69831230,5140,5140,5140,5140,23
|
|
20240426,132300,69713010,5140,5140,5140,5140,0
|
|
20240426,132200,69713010,5140,5140,5140,5140,6
|
|
20240426,132100,69682170,5140,5140,5140,5140,45
|
|
20240426,132000,69450870,5140,5140,5140,5140,0
|
|
20240426,131900,69450870,5140,5140,5140,5140,6
|
|
20240426,131800,69420030,5130,5130,5130,5130,52
|
|
20240426,131700,69153270,5130,5130,5130,5130,0
|
|
20240426,131600,69153270,5130,5130,5130,5130,22
|
|
20240426,131500,69040410,5130,5130,5130,5130,0
|
|
20240426,131400,69040410,5130,5130,5130,5130,20
|
|
20240426,131300,68937810,5140,5140,5140,5140,218
|
|
20240426,131200,67817290,5140,5140,5140,5140,0
|
|
20240426,131100,67817290,5140,5140,5140,5140,20
|
|
20240426,131000,67714490,5150,5150,5150,5150,0
|
|
20240426,130900,67714490,5150,5150,5150,5150,162
|
|
20240426,130800,66880190,5140,5140,5140,5140,23
|
|
20240426,130700,66761970,5140,5150,5150,5140,807
|
|
20240426,130600,62606110,5140,5130,5140,5130,36
|
|
20240426,130500,62421280,5130,5130,5130,5130,12
|
|
20240426,130400,62359720,5140,5140,5140,5140,14
|
|
20240426,130300,62287760,5140,5140,5140,5140,23
|
|
20240426,130200,62169540,5140,5140,5140,5140,1
|
|
20240426,130100,62164400,5150,5130,5150,5130,35
|
|
20240426,130000,61984710,5130,5130,5130,5130,21
|
|
20240426,125900,61876980,5130,5130,5130,5130,0
|
|
20240426,125800,61876980,5130,5130,5130,5130,24
|
|
20240426,125700,61753860,5140,5130,5140,5130,31
|
|
20240426,125600,61594800,5130,5130,5130,5130,22
|
|
20240426,125500,61481940,5130,5130,5130,5130,0
|
|
20240426,125400,61481940,5130,5130,5130,5130,0
|
|
20240426,125300,61481940,5130,5140,5140,5130,47
|
|
20240426,125200,61240820,5130,5130,5130,5130,0
|
|
20240426,125100,61240820,5130,5130,5130,5130,20
|
|
20240426,125000,61138220,5130,5130,5130,5130,0
|
|
20240426,124900,61138220,5130,5130,5130,5130,32
|
|
20240426,124800,60974060,5130,5130,5130,5130,23
|
|
20240426,124700,60856070,5130,5130,5130,5130,0
|
|
20240426,124600,60856070,5130,5120,5130,5120,43
|
|
20240426,124500,60635690,5130,5130,5130,5130,0
|
|
20240426,124400,60635690,5130,5130,5130,5130,1
|
|
20240426,124300,60630560,5120,5120,5120,5120,24
|
|
20240426,124200,60507680,5120,5120,5120,5120,32
|
|
20240426,124100,60343840,5120,5120,5120,5120,28
|
|
20240426,124000,60200480,5120,5120,5120,5120,0
|
|
20240426,123900,60200480,5120,5120,5120,5120,18
|
|
20240426,123800,60108320,5120,5120,5120,5120,24
|
|
20240426,123700,59985440,5120,5120,5120,5120,0
|
|
20240426,123600,59985440,5120,5120,5120,5120,20
|
|
20240426,123500,59883040,5120,5120,5120,5120,28
|
|
20240426,123400,59739680,5120,5120,5120,5120,0
|
|
20240426,123300,59739680,5120,5120,5120,5120,22
|
|
20240426,123200,59627040,5130,5130,5130,5130,83
|
|
20240426,123100,59201250,5130,5130,5130,5130,0
|
|
20240426,123000,59201250,5130,5140,5140,5130,22
|
|
20240426,122900,59088380,5130,5130,5130,5130,0
|
|
20240426,122800,59088380,5130,5130,5130,5130,55
|
|
20240426,122700,58806230,5130,5130,5130,5130,0
|
|
20240426,122600,58806230,5130,5130,5130,5130,0
|
|
20240426,122500,58806230,5130,5130,5130,5130,39
|
|
20240426,122400,58606160,5130,5130,5130,5130,0
|
|
20240426,122300,58606160,5130,5130,5130,5130,23
|
|
20240426,122200,58488170,5130,5130,5130,5130,0
|
|
20240426,122100,58488170,5130,5130,5130,5130,31
|
|
20240426,122000,58329140,5130,5130,5130,5130,21
|
|
20240426,121900,58221410,5140,5140,5140,5140,0
|
|
20240426,121800,58221410,5140,5130,5140,5130,42
|
|
20240426,121700,58005940,5130,5130,5130,5130,0
|
|
20240426,121600,58005940,5130,5130,5130,5130,0
|
|
20240426,121500,58005940,5130,5130,5130,5130,22
|
|
20240426,121400,57893080,5130,5140,5140,5130,34
|
|
20240426,121300,57718610,5130,5130,5130,5130,24
|
|
20240426,121200,57595490,5130,5130,5130,5130,0
|
|
20240426,121100,57595490,5130,5130,5130,5130,362
|
|
20240426,121000,55738430,5130,5130,5140,5130,41
|
|
20240426,120900,55528090,5130,5130,5130,5130,1
|
|
20240426,120800,55522960,5130,5120,5130,5120,23
|
|
20240426,120700,55405190,5120,5120,5120,5120,28
|
|
20240426,120600,55261830,5120,5120,5120,5120,0
|
|
20240426,120500,55261830,5120,5120,5120,5120,21
|
|
20240426,120400,55154310,5120,5120,5120,5120,22
|
|
20240426,120300,55041670,5130,5120,5130,5120,23
|
|
20240426,120200,54923900,5130,5130,5130,5130,1
|
|
20240426,120100,54918770,5130,5120,5130,5120,2
|
|
20240426,120000,54908520,5120,5120,5120,5120,47
|
|
20240426,115900,54667880,5120,5120,5120,5120,0
|
|
20240426,115800,54667880,5120,5120,5120,5120,23
|
|
20240426,115700,54550120,5120,5120,5120,5120,0
|
|
20240426,115600,54550120,5120,5120,5120,5120,40
|
|
20240426,115500,54345320,5120,5120,5120,5120,4
|
|
20240426,115400,54324840,5120,5120,5120,5120,0
|
|
20240426,115300,54324840,5120,5120,5120,5120,51
|
|
20240426,115200,54063720,5120,5120,5120,5120,0
|
|
20240426,115100,54063720,5120,5120,5120,5120,0
|
|
20240426,115000,54063720,5120,5120,5120,5120,43
|
|
20240426,114900,53843560,5130,5130,5130,5130,0
|
|
20240426,114800,53843560,5130,5130,5130,5130,0
|
|
20240426,114700,53843560,5130,5120,5130,5120,52
|
|
20240426,114600,53577040,5120,5120,5120,5120,3
|
|
20240426,114500,53561680,5120,5120,5120,5110,1020
|
|
20240426,114400,48345700,5130,5130,5130,5130,1
|
|
20240426,114300,48340570,5120,5130,5130,5120,24
|
|
20240426,114200,48217680,5120,5120,5120,5120,22
|
|
20240426,114100,48105040,5130,5130,5130,5130,0
|
|
20240426,114000,48105040,5130,5130,5130,5120,23
|
|
20240426,113900,47987260,5140,5140,5140,5140,0
|
|
20240426,113800,47987260,5140,5130,5140,5130,31
|
|
20240426,113700,47828150,5130,5130,5130,5130,0
|
|
20240426,113600,47828150,5130,5120,5130,5120,42
|
|
20240426,113500,47612880,5120,5120,5120,5120,21
|
|
20240426,113400,47505360,5140,5140,5140,5140,0
|
|
20240426,113300,47505360,5140,5140,5140,5140,0
|
|
20240426,113200,47505360,5140,5140,5140,5140,13
|
|
20240426,113100,47438540,5140,5140,5140,5140,0
|
|
20240426,113000,47438540,5140,5140,5140,5140,21
|
|
20240426,112900,47330600,5140,5140,5140,5140,19
|
|
20240426,112800,47232940,5140,5140,5140,5140,0
|
|
20240426,112700,47232940,5140,5150,5150,5140,24
|
|
20240426,112600,47109570,5140,5140,5140,5140,0
|
|
20240426,112500,47109570,5140,5140,5140,5140,67
|
|
20240426,112400,46765190,5140,5140,5140,5140,0
|
|
20240426,112300,46765190,5140,5140,5140,5140,0
|
|
20240426,112200,46765190,5140,5140,5140,5140,44
|
|
20240426,112100,46539030,5140,5140,5140,5140,0
|
|
20240426,112000,46539030,5140,5140,5140,5140,20
|
|
20240426,111900,46436230,5140,5140,5140,5140,0
|
|
20240426,111800,46436230,5140,5140,5140,5140,29
|
|
20240426,111700,46287170,5140,5140,5140,5140,23
|
|
20240426,111600,46168950,5140,5140,5140,5140,0
|
|
20240426,111500,46168950,5140,5120,5140,5120,363
|
|
20240426,111400,44303740,5130,5130,5130,5130,0
|
|
20240426,111300,44303740,5130,5130,5130,5130,24
|
|
20240426,111200,44180620,5140,5130,5140,5130,19
|
|
20240426,111100,44083130,5120,5120,5120,5120,32
|
|
20240426,111000,43919290,5130,5130,5130,5130,3
|
|
20240426,110900,43903900,5130,5130,5130,5130,29
|
|
20240426,110800,43755130,5120,5120,5120,5120,18
|
|
20240426,110700,43662970,5120,5120,5120,5120,24
|
|
20240426,110600,43540090,5130,5130,5130,5130,1
|
|
20240426,110500,43534960,5120,5120,5120,5120,20
|
|
20240426,110400,43432560,5130,5130,5130,5130,0
|
|
20240426,110300,43432560,5130,5130,5130,5130,22
|
|
20240426,110200,43319700,5130,5130,5130,5130,0
|
|
20240426,110100,43319700,5130,5130,5130,5130,20
|
|
20240426,110000,43217100,5130,5120,5130,5120,46
|
|
20240426,105900,42981570,5120,5120,5120,5120,0
|
|
20240426,105800,42981570,5120,5120,5120,5120,821
|
|
20240426,105700,38778050,5120,5130,5130,5120,37
|
|
20240426,105600,38588560,5130,5130,5130,5130,5
|
|
20240426,105500,38562910,5130,5130,5130,5130,52
|
|
20240426,105400,38296150,5130,5130,5130,5130,19
|
|
20240426,105300,38198680,5130,5130,5130,5130,22
|
|
20240426,105200,38085820,5130,5140,5140,5130,4
|
|
20240426,105100,38065290,5130,5130,5130,5130,0
|
|
20240426,105000,38065290,5130,5120,5130,5120,112
|
|
20240426,104900,37491010,5120,5120,5120,5120,20
|
|
20240426,104800,37388610,5120,5120,5120,5120,0
|
|
20240426,104700,37388610,5120,5120,5120,5120,46
|
|
20240426,104600,37153090,5140,5140,5140,5140,0
|
|
20240426,104500,37153090,5140,5140,5140,5140,0
|
|
20240426,104400,37153090,5140,5140,5140,5140,2
|
|
20240426,104300,37142810,5130,5130,5130,5120,139
|
|
20240426,104200,36429990,5120,5120,5120,5120,24
|
|
20240426,104100,36307110,5130,5130,5130,5130,0
|
|
20240426,104000,36307110,5130,5120,5130,5120,29
|
|
20240426,103900,36158590,5120,5120,5120,5120,20
|
|
20240426,103800,36056190,5120,5120,5120,5120,0
|
|
20240426,103700,36056190,5120,5120,5120,5120,24
|
|
20240426,103600,35933310,5120,5120,5120,5120,30
|
|
20240426,103500,35779710,5120,5120,5120,5120,0
|
|
20240426,103400,35779710,5120,5120,5120,5120,20
|
|
20240426,103300,35677310,5120,5120,5120,5120,20
|
|
20240426,103200,35574910,5130,5130,5130,5130,0
|
|
20240426,103100,35574910,5130,5130,5130,5130,0
|
|
20240426,103000,35574910,5130,5130,5130,5130,289
|
|
20240426,102900,34092340,5130,5130,5130,5130,46
|
|
20240426,102800,33856360,5140,5140,5140,5140,1
|
|
20240426,102700,33851220,5130,5130,5130,5130,24
|
|
20240426,102600,33728100,5140,5140,5140,5140,1
|
|
20240426,102500,33722960,5130,5130,5130,5130,25
|
|
20240426,102400,33594710,5130,5130,5130,5130,20
|
|
20240426,102300,33492110,5130,5130,5130,5130,100
|
|
20240426,102200,32979110,5130,5130,5130,5130,49
|
|
20240426,102100,32727740,5140,5140,5140,5140,1
|
|
20240426,102000,32722600,5140,5140,5140,5140,1
|
|
20240426,101900,32717460,5130,5130,5130,5130,21
|
|
20240426,101800,32609730,5130,5130,5130,5130,24
|
|
20240426,101700,32486610,5130,5130,5130,5130,24
|
|
20240426,101600,32363490,5130,5130,5130,5130,0
|
|
20240426,101500,32363490,5130,5130,5130,5130,26
|
|
20240426,101400,32230110,5150,5150,5150,5150,0
|
|
20240426,101300,32230110,5150,5150,5150,5150,1
|
|
20240426,101200,32224960,5140,5140,5150,5140,43
|
|
20240426,101100,32003930,5140,5150,5150,5140,34
|
|
20240426,101000,31829070,5150,5150,5150,5150,0
|
|
20240426,100900,31829070,5150,5150,5150,5150,3
|
|
20240426,100800,31813620,5150,5150,5150,5150,27
|
|
20240426,100700,31674570,5150,5150,5150,5150,786
|
|
20240426,100600,27626670,5140,5140,5140,5140,10
|
|
20240426,100500,27575270,5130,5130,5130,5130,4
|
|
20240426,100400,27554750,5120,5120,5120,5120,42
|
|
20240426,100300,27339710,5120,5120,5120,5120,0
|
|
20240426,100200,27339710,5120,5120,5120,5120,100
|
|
20240426,100100,26827710,5120,5120,5120,5120,49
|
|
20240426,100000,26576830,5120,5120,5120,5120,215
|
|
20240426,095900,25476030,5120,5120,5120,5120,21
|
|
20240426,095800,25368510,5120,5120,5120,5120,0
|
|
20240426,095700,25368510,5120,5120,5120,5120,64
|
|
20240426,095600,25040830,5120,5120,5120,5120,24
|
|
20240426,095500,24917950,5130,5130,5130,5130,3
|
|
20240426,095400,24902560,5120,5130,5130,5120,23
|
|
20240426,095300,24784770,5130,5130,5130,5130,4
|
|
20240426,095200,24764250,5130,5130,5130,5130,13
|
|
20240426,095100,24697560,5130,5120,5130,5120,246
|
|
20240426,095000,23436620,5120,5120,5120,5120,23
|
|
20240426,094900,23318860,5120,5120,5120,5120,0
|
|
20240426,094800,23318860,5120,5120,5120,5120,50
|
|
20240426,094700,23062860,5130,5130,5130,5130,41
|
|
20240426,094600,22852530,5140,5150,5150,5110,3208
|
|
20240426,094500,6391940,5150,5150,5150,5150,40
|
|
20240426,094400,6185940,5150,5150,5150,5150,23
|
|
20240426,094300,6067490,5150,5150,5150,5150,23
|
|
20240426,094200,5949040,5150,5150,5150,5150,1
|
|
20240426,094100,5943890,5150,5150,5150,5150,24
|
|
20240426,094000,5820290,5150,5150,5150,5150,29
|
|
20240426,093900,5670940,5150,5150,5150,5150,19
|
|
20240426,093800,5573090,5160,5160,5160,5160,5
|
|
20240426,093700,5547290,5150,5150,5150,5150,0
|
|
20240426,093600,5547290,5150,5150,5150,5150,21
|
|
20240426,093500,5439140,5150,5150,5150,5150,1
|
|
20240426,093400,5433990,5150,5150,5150,5150,21
|
|
20240426,093300,5325840,5160,5160,5160,5160,34
|
|
20240426,093200,5150400,5160,5160,5160,5160,28
|
|
20240426,093100,5005920,5160,5160,5160,5160,64
|
|
20240426,093000,4675680,5150,5150,5150,5150,0
|
|
20240426,092900,4675680,5150,5150,5150,5150,43
|
|
20240426,092800,4454230,5160,5160,5160,5160,0
|
|
20240426,092700,4454230,5160,5160,5160,5160,0
|
|
20240426,092600,4454230,5160,5160,5160,5160,35
|
|
20240426,092500,4273630,5170,5170,5170,5170,0
|
|
20240426,092400,4273630,5170,5150,5170,5150,75
|
|
20240426,092300,3886290,5170,5160,5170,5160,5
|
|
20240426,092200,3860480,5150,5150,5150,5150,22
|
|
20240426,092100,3747180,5150,5160,5160,5150,25
|
|
20240426,092000,3618400,5160,5160,5160,5160,0
|
|
20240426,091900,3618400,5160,5160,5160,5160,42
|
|
20240426,091800,3401680,5150,5150,5150,5150,0
|
|
20240426,091700,3401680,5150,5150,5150,5150,0
|
|
20240426,091600,3401680,5150,5150,5150,5150,21
|
|
20240426,091500,3293530,5150,5150,5150,5150,0
|
|
20240426,091400,3293530,5150,5150,5150,5150,1
|
|
20240426,091300,3288380,5150,5150,5150,5150,0
|
|
20240426,091200,3288380,5150,5150,5150,5150,377
|
|
20240426,091100,1346830,5160,5160,5160,5160,1
|
|
20240426,091000,1341670,5180,5180,5180,5180,0
|
|
20240426,090900,1341670,5180,5180,5180,5180,0
|
|
20240426,090800,1341670,5180,5180,5180,5180,0
|
|
20240426,090700,1341670,5180,5180,5180,5180,0
|
|
20240426,090600,1341670,5180,5180,5180,5180,1
|
|
20240426,090500,1336490,5150,5150,5150,5150,1
|
|
20240426,090400,1331340,5180,5180,5180,5180,0
|
|
20240426,090300,1331340,5180,5180,5180,5180,0
|
|
20240426,090200,1331340,5180,5160,5180,5160,39
|
|
20240426,090100,1130040,5160,5160,5160,5160,5
|
|
20240426,090000,1104240,5160,5160,5160,5160,189
|