666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,200300,313818210,15300,15300,15300,15300,204
|
|
20240426,200200,313818210,15300,15300,15300,15300,0
|
|
20240426,200100,313818210,15300,15300,15300,15300,0
|
|
20240426,200000,313818210,15300,15300,15300,15300,0
|
|
20240426,195900,313818210,15300,15300,15300,15300,0
|
|
20240426,195800,313818210,15300,15300,15300,15300,0
|
|
20240426,195700,313818210,15300,15300,15300,15300,0
|
|
20240426,195600,313818210,15300,15300,15300,15300,0
|
|
20240426,195500,313818210,15300,15300,15300,15300,0
|
|
20240426,195400,313818210,15300,15300,15300,15300,0
|
|
20240426,195300,313818210,15300,15300,15300,15300,0
|
|
20240426,195200,313818210,15300,15300,15300,15300,0
|
|
20240426,195100,313818210,15300,15300,15300,15300,0
|
|
20240426,195000,313818210,15300,15300,15300,15300,0
|
|
20240426,194900,313818210,15300,15300,15300,15300,0
|
|
20240426,194800,313818210,15300,15300,15300,15300,0
|
|
20240426,194700,313818210,15300,15300,15300,15300,0
|
|
20240426,194600,313818210,15300,15300,15300,15300,0
|
|
20240426,194500,313818210,15300,15300,15300,15300,0
|
|
20240426,194400,313818210,15300,15300,15300,15300,0
|
|
20240426,194300,313818210,15300,15300,15300,15300,0
|
|
20240426,194200,313818210,15300,15300,15300,15300,0
|
|
20240426,194100,313818210,15300,15300,15300,15300,0
|
|
20240426,194000,313818210,15300,15300,15300,15300,0
|
|
20240426,193900,313818210,15300,15300,15300,15300,0
|
|
20240426,193800,313818210,15300,15300,15300,15300,0
|
|
20240426,193700,313818210,15300,15300,15300,15300,0
|
|
20240426,193600,313818210,15300,15300,15300,15300,0
|
|
20240426,193500,313818210,15300,15300,15300,15300,0
|
|
20240426,193400,313818210,15300,15300,15300,15300,0
|
|
20240426,193300,313818210,15300,15300,15300,15300,204
|
|
20240426,193200,313818210,15300,15300,15300,15300,0
|
|
20240426,193100,313818210,15300,15300,15300,15300,0
|
|
20240426,193000,313818210,15300,15300,15300,15300,0
|
|
20240426,192900,313818210,15300,15300,15300,15300,0
|
|
20240426,192800,313818210,15300,15300,15300,15300,0
|
|
20240426,192700,313818210,15300,15300,15300,15300,0
|
|
20240426,192600,313818210,15300,15300,15300,15300,0
|
|
20240426,192500,313818210,15300,15300,15300,15300,0
|
|
20240426,192400,313818210,15300,15300,15300,15300,0
|
|
20240426,192300,313818210,15300,15300,15300,15300,0
|
|
20240426,192200,313818210,15300,15300,15300,15300,0
|
|
20240426,192100,313818210,15300,15300,15300,15300,0
|
|
20240426,192000,313818210,15300,15300,15300,15300,0
|
|
20240426,191900,313818210,15300,15300,15300,15300,0
|
|
20240426,191800,313818210,15300,15300,15300,15300,0
|
|
20240426,191700,313818210,15300,15300,15300,15300,0
|
|
20240426,191600,313818210,15300,15300,15300,15300,0
|
|
20240426,191500,313818210,15300,15300,15300,15300,0
|
|
20240426,191400,313818210,15300,15300,15300,15300,0
|
|
20240426,191300,313818210,15300,15300,15300,15300,0
|
|
20240426,191200,313818210,15300,15300,15300,15300,0
|
|
20240426,191100,313818210,15300,15300,15300,15300,0
|
|
20240426,191000,313818210,15300,15300,15300,15300,0
|
|
20240426,190900,313818210,15300,15300,15300,15300,0
|
|
20240426,190800,313818210,15300,15300,15300,15300,0
|
|
20240426,190700,313818210,15300,15300,15300,15300,0
|
|
20240426,190600,313818210,15300,15300,15300,15300,0
|
|
20240426,190500,313818210,15300,15300,15300,15300,0
|
|
20240426,190400,313818210,15300,15300,15300,15300,0
|
|
20240426,190300,313818210,15300,15300,15300,15300,204
|
|
20240426,190200,313818210,15300,15300,15300,15300,0
|
|
20240426,190100,313818210,15300,15300,15300,15300,0
|
|
20240426,190000,313818210,15300,15300,15300,15300,0
|
|
20240426,185900,313818210,15300,15300,15300,15300,0
|
|
20240426,185800,313818210,15300,15300,15300,15300,0
|
|
20240426,185700,313818210,15300,15300,15300,15300,0
|
|
20240426,185600,313818210,15300,15300,15300,15300,0
|
|
20240426,185500,313818210,15300,15300,15300,15300,0
|
|
20240426,185400,313818210,15300,15300,15300,15300,0
|
|
20240426,185300,313818210,15300,15300,15300,15300,0
|
|
20240426,185200,313818210,15300,15300,15300,15300,0
|
|
20240426,185100,313818210,15300,15300,15300,15300,0
|
|
20240426,185000,313818210,15300,15300,15300,15300,0
|
|
20240426,184900,313818210,15300,15300,15300,15300,0
|
|
20240426,184800,313818210,15300,15300,15300,15300,0
|
|
20240426,184700,313818210,15300,15300,15300,15300,0
|
|
20240426,184600,313818210,15300,15300,15300,15300,0
|
|
20240426,184500,313818210,15300,15300,15300,15300,0
|
|
20240426,184400,313818210,15300,15300,15300,15300,0
|
|
20240426,184300,313818210,15300,15300,15300,15300,0
|
|
20240426,184200,313818210,15300,15300,15300,15300,0
|
|
20240426,184100,313818210,15300,15300,15300,15300,0
|
|
20240426,184000,313818210,15300,15300,15300,15300,0
|
|
20240426,183900,313818210,15300,15300,15300,15300,0
|
|
20240426,183800,313818210,15300,15300,15300,15300,0
|
|
20240426,183700,313818210,15300,15300,15300,15300,0
|
|
20240426,183600,313818210,15300,15300,15300,15300,0
|
|
20240426,183500,313818210,15300,15300,15300,15300,0
|
|
20240426,183400,313818210,15300,15300,15300,15300,0
|
|
20240426,183300,313818210,15300,15300,15300,15300,204
|
|
20240426,183200,313818210,15300,15300,15300,15300,0
|
|
20240426,183100,313818210,15300,15300,15300,15300,0
|
|
20240426,183000,313818210,15300,15300,15300,15300,0
|
|
20240426,182900,313818210,15300,15300,15300,15300,0
|
|
20240426,182800,313818210,15300,15300,15300,15300,0
|
|
20240426,182700,313818210,15300,15300,15300,15300,0
|
|
20240426,182600,313818210,15300,15300,15300,15300,0
|
|
20240426,182500,313818210,15300,15300,15300,15300,0
|
|
20240426,182400,313818210,15300,15300,15300,15300,0
|
|
20240426,182300,313818210,15300,15300,15300,15300,0
|
|
20240426,182200,313818210,15300,15300,15300,15300,0
|
|
20240426,182100,313818210,15300,15300,15300,15300,0
|
|
20240426,182000,313818210,15300,15300,15300,15300,0
|
|
20240426,181900,313818210,15300,15300,15300,15300,0
|
|
20240426,181800,313818210,15300,15300,15300,15300,0
|
|
20240426,181700,313818210,15300,15300,15300,15300,0
|
|
20240426,181600,313818210,15300,15300,15300,15300,0
|
|
20240426,181500,313818210,15300,15300,15300,15300,0
|
|
20240426,181400,313818210,15300,15300,15300,15300,0
|
|
20240426,181300,313818210,15300,15300,15300,15300,0
|
|
20240426,181200,313818210,15300,15300,15300,15300,0
|
|
20240426,181100,313818210,15300,15300,15300,15300,0
|
|
20240426,181000,313818210,15300,15300,15300,15300,0
|
|
20240426,180900,313818210,15300,15300,15300,15300,0
|
|
20240426,180800,313818210,15300,15300,15300,15300,0
|
|
20240426,180700,313818210,15300,15300,15300,15300,0
|
|
20240426,180600,313818210,15300,15300,15300,15300,0
|
|
20240426,180500,313818210,15300,15300,15300,15300,0
|
|
20240426,180400,313818210,15300,15300,15300,15300,0
|
|
20240426,180300,313818210,15300,15300,15300,15300,204
|
|
20240426,180200,313818210,15300,15300,15300,15300,0
|
|
20240426,180100,313818210,15300,15300,15300,15300,0
|
|
20240426,180000,313818210,15300,15300,15300,15300,0
|
|
20240426,175900,313818210,15300,15300,15300,15300,0
|
|
20240426,175800,313818210,15300,15300,15300,15300,0
|
|
20240426,175700,313818210,15300,15300,15300,15300,0
|
|
20240426,175600,313818210,15300,15300,15300,15300,0
|
|
20240426,175500,313818210,15300,15300,15300,15300,0
|
|
20240426,175400,313818210,15300,15300,15300,15300,0
|
|
20240426,175300,313818210,15300,15300,15300,15300,0
|
|
20240426,175200,313818210,15300,15300,15300,15300,0
|
|
20240426,175100,313818210,15300,15300,15300,15300,0
|
|
20240426,175000,313818210,15300,15300,15300,15300,0
|
|
20240426,174900,313818210,15300,15300,15300,15300,0
|
|
20240426,174800,313818210,15300,15300,15300,15300,0
|
|
20240426,174700,313818210,15300,15300,15300,15300,0
|
|
20240426,174600,313818210,15300,15300,15300,15300,0
|
|
20240426,174500,313818210,15300,15300,15300,15300,0
|
|
20240426,174400,313818210,15300,15300,15300,15300,0
|
|
20240426,174300,313818210,15300,15300,15300,15300,0
|
|
20240426,174200,313818210,15300,15300,15300,15300,0
|
|
20240426,174100,313818210,15300,15300,15300,15300,0
|
|
20240426,174000,313818210,15300,15300,15300,15300,0
|
|
20240426,173900,313818210,15300,15300,15300,15300,0
|
|
20240426,173800,313818210,15300,15300,15300,15300,0
|
|
20240426,173700,313818210,15300,15300,15300,15300,0
|
|
20240426,173600,313818210,15300,15300,15300,15300,0
|
|
20240426,173500,313818210,15300,15300,15300,15300,0
|
|
20240426,173400,313818210,15300,15300,15300,15300,0
|
|
20240426,173300,313818210,15300,15300,15300,15300,204
|
|
20240426,173200,313818210,15300,15300,15300,15300,0
|
|
20240426,173100,313818210,15300,15300,15300,15300,0
|
|
20240426,173000,313818210,15300,15300,15300,15300,0
|
|
20240426,172900,313818210,15300,15300,15300,15300,0
|
|
20240426,172800,313818210,15300,15300,15300,15300,0
|
|
20240426,172700,313818210,15300,15300,15300,15300,0
|
|
20240426,172600,313818210,15300,15300,15300,15300,0
|
|
20240426,172500,313818210,15300,15300,15300,15300,0
|
|
20240426,172400,313818210,15300,15300,15300,15300,0
|
|
20240426,172300,313818210,15300,15300,15300,15300,0
|
|
20240426,172200,313818210,15300,15300,15300,15300,0
|
|
20240426,172100,313818210,15300,15300,15300,15300,0
|
|
20240426,172000,313818210,15300,15300,15300,15300,0
|
|
20240426,171900,313818210,15300,15300,15300,15300,0
|
|
20240426,171800,313818210,15300,15300,15300,15300,0
|
|
20240426,171700,313818210,15300,15300,15300,15300,0
|
|
20240426,171600,313818210,15300,15300,15300,15300,0
|
|
20240426,171500,313818210,15300,15300,15300,15300,0
|
|
20240426,171400,313818210,15300,15300,15300,15300,0
|
|
20240426,171300,313818210,15300,15300,15300,15300,0
|
|
20240426,171200,313818210,15300,15300,15300,15300,0
|
|
20240426,171100,313818210,15300,15300,15300,15300,0
|
|
20240426,171000,313818210,15300,15300,15300,15300,0
|
|
20240426,170900,313818210,15300,15300,15300,15300,0
|
|
20240426,170800,313818210,15300,15300,15300,15300,0
|
|
20240426,170700,313818210,15300,15300,15300,15300,0
|
|
20240426,170600,313818210,15300,15300,15300,15300,0
|
|
20240426,170500,313818210,15300,15300,15300,15300,0
|
|
20240426,170400,313818210,15300,15300,15300,15300,0
|
|
20240426,170300,313818210,15300,15300,15300,15300,204
|
|
20240426,170200,313818210,15300,15300,15300,15300,0
|
|
20240426,170100,313818210,15300,15300,15300,15300,0
|
|
20240426,170000,313818210,15300,15300,15300,15300,0
|
|
20240426,165900,313818210,15300,15300,15300,15300,0
|
|
20240426,165800,313818210,15300,15300,15300,15300,0
|
|
20240426,165700,313818210,15300,15300,15300,15300,0
|
|
20240426,165600,313818210,15300,15300,15300,15300,0
|
|
20240426,165500,313818210,15300,15300,15300,15300,0
|
|
20240426,165400,313818210,15300,15300,15300,15300,0
|
|
20240426,165300,313818210,15300,15300,15300,15300,0
|
|
20240426,165200,313818210,15300,15300,15300,15300,0
|
|
20240426,165100,313818210,15300,15300,15300,15300,0
|
|
20240426,165000,313818210,15300,15300,15300,15300,0
|
|
20240426,164900,313818210,15300,15300,15300,15300,0
|
|
20240426,164800,313818210,15300,15300,15300,15300,0
|
|
20240426,164700,313818210,15300,15300,15300,15300,0
|
|
20240426,164600,313818210,15300,15300,15300,15300,0
|
|
20240426,164500,313818210,15300,15300,15300,15300,0
|
|
20240426,164400,313818210,15300,15300,15300,15300,0
|
|
20240426,164300,313818210,15300,15300,15300,15300,0
|
|
20240426,164200,313818210,15300,15300,15300,15300,0
|
|
20240426,164100,313818210,15300,15300,15300,15300,0
|
|
20240426,164000,313818210,15300,15300,15300,15300,0
|
|
20240426,163900,313818210,15300,15300,15300,15300,0
|
|
20240426,163800,313818210,15300,15300,15300,15300,0
|
|
20240426,163700,313818210,15300,15300,15300,15300,0
|
|
20240426,163600,313818210,15300,15300,15300,15300,0
|
|
20240426,163500,313818210,15300,15300,15300,15300,0
|
|
20240426,163400,313818210,15300,15300,15300,15300,0
|
|
20240426,163300,313818210,15300,15300,15300,15300,204
|
|
20240426,163200,313818210,15300,15300,15300,15300,0
|
|
20240426,163100,313818210,15300,15300,15300,15300,0
|
|
20240426,163000,313818210,15300,15300,15300,15300,0
|
|
20240426,162900,313818210,15300,15300,15300,15300,0
|
|
20240426,162800,313818210,15300,15300,15300,15300,0
|
|
20240426,162700,313818210,15300,15300,15300,15300,0
|
|
20240426,162600,313818210,15300,15300,15300,15300,0
|
|
20240426,162500,313818210,15300,15300,15300,15300,0
|
|
20240426,162400,313818210,15300,15300,15300,15300,0
|
|
20240426,162300,313818210,15300,15300,15300,15300,0
|
|
20240426,162200,313818210,15300,15300,15300,15300,0
|
|
20240426,162100,313818210,15300,15300,15300,15300,0
|
|
20240426,162000,313818210,15300,15300,15300,15300,0
|
|
20240426,161900,313818210,15300,15300,15300,15300,0
|
|
20240426,161800,313818210,15300,15300,15300,15300,0
|
|
20240426,161700,313818210,15300,15300,15300,15300,0
|
|
20240426,161600,313818210,15300,15300,15300,15300,0
|
|
20240426,161500,313818210,15300,15300,15300,15300,0
|
|
20240426,161400,313818210,15300,15300,15300,15300,0
|
|
20240426,161300,313818210,15300,15300,15300,15300,0
|
|
20240426,161200,313818210,15300,15300,15300,15300,0
|
|
20240426,161100,313818210,15300,15300,15300,15300,0
|
|
20240426,161000,313818210,15300,15300,15300,15300,0
|
|
20240426,160900,313818210,15300,15300,15300,15300,0
|
|
20240426,160800,313818210,15300,15300,15300,15300,0
|
|
20240426,160700,313818210,15300,15300,15300,15300,0
|
|
20240426,160600,313818210,15300,15300,15300,15300,0
|
|
20240426,160500,313818210,15300,15300,15300,15300,0
|
|
20240426,160400,313818210,15300,15300,15300,15300,0
|
|
20240426,160300,313818210,15300,15300,15300,15300,204
|
|
20240426,160200,313818210,15300,15300,15300,15300,0
|
|
20240426,160100,313818210,15300,15300,15300,15300,0
|
|
20240426,160000,313818210,15300,15300,15300,15300,0
|
|
20240426,155900,313818210,15300,15300,15300,15300,0
|
|
20240426,155800,313818210,15300,15300,15300,15300,0
|
|
20240426,155700,313818210,15300,15300,15300,15300,0
|
|
20240426,155600,313818210,15300,15300,15300,15300,0
|
|
20240426,155500,313818210,15300,15300,15300,15300,0
|
|
20240426,155400,313818210,15300,15300,15300,15300,0
|
|
20240426,155300,313818210,15300,15300,15300,15300,0
|
|
20240426,155200,313818210,15300,15300,15300,15300,0
|
|
20240426,155100,313818210,15300,15300,15300,15300,0
|
|
20240426,155000,313818210,15300,15300,15300,15300,0
|
|
20240426,154900,313818210,15300,15300,15300,15300,0
|
|
20240426,154800,313818210,15300,15300,15300,15300,0
|
|
20240426,154700,313818210,15300,15300,15300,15300,0
|
|
20240426,154600,313818210,15300,15300,15300,15300,0
|
|
20240426,154500,313818210,15300,15300,15300,15300,0
|
|
20240426,154400,313818210,15300,15300,15300,15300,0
|
|
20240426,154300,313818210,15300,15300,15300,15300,0
|
|
20240426,154200,313818210,15300,15300,15300,15300,0
|
|
20240426,154100,313818210,15300,15300,15300,15300,0
|
|
20240426,154000,313818210,15300,15300,15300,15300,0
|
|
20240426,153900,313818210,15300,15300,15300,15300,0
|
|
20240426,153800,313818210,15300,15300,15300,15300,0
|
|
20240426,153700,313818210,15300,15300,15300,15300,0
|
|
20240426,153600,313818210,15300,15300,15300,15300,0
|
|
20240426,153500,313818210,15300,15300,15300,15300,0
|
|
20240426,153400,313818210,15300,15300,15300,15300,0
|
|
20240426,153300,313818210,15300,15300,15300,15300,204
|
|
20240426,153200,313818210,15300,15300,15300,15300,0
|
|
20240426,153100,313818210,15300,15300,15300,15300,0
|
|
20240426,153000,313818210,15300,15300,15300,15300,204
|
|
20240426,152900,310697010,15280,15280,15280,15280,0
|
|
20240426,152800,310697010,15280,15280,15280,15280,0
|
|
20240426,152700,310697010,15280,15280,15280,15280,0
|
|
20240426,152600,310697010,15280,15280,15280,15280,0
|
|
20240426,152500,310697010,15280,15280,15280,15280,0
|
|
20240426,152400,310697010,15280,15280,15280,15280,0
|
|
20240426,152300,310697010,15280,15280,15280,15280,0
|
|
20240426,152200,310697010,15280,15280,15280,15280,0
|
|
20240426,152100,310697010,15280,15280,15280,15280,0
|
|
20240426,152000,310697010,15280,15280,15280,15280,0
|
|
20240426,151900,310697010,15280,15290,15290,15280,28
|
|
20240426,151800,310268960,15310,15290,15310,15290,20
|
|
20240426,151700,309962820,15290,15290,15290,15290,3
|
|
20240426,151600,309916950,15290,15290,15300,15290,21
|
|
20240426,151500,309595680,15290,15290,15300,15290,30
|
|
20240426,151400,309136720,15290,15300,15300,15290,24
|
|
20240426,151300,308769550,15290,15290,15290,15290,4
|
|
20240426,151200,308708390,15290,15290,15290,15290,3
|
|
20240426,151100,308662520,15290,15300,15300,15290,5
|
|
20240426,151000,308586050,15290,15300,15300,15290,100
|
|
20240426,150900,307056170,15310,15310,15310,15310,54
|
|
20240426,150800,306229430,15300,15300,15300,15300,0
|
|
20240426,150700,306229430,15300,15300,15300,15300,100
|
|
20240426,150600,304699430,15310,15310,15310,15310,0
|
|
20240426,150500,304699430,15310,15310,15310,15310,1
|
|
20240426,150400,304684120,15310,15310,15310,15310,5
|
|
20240426,150300,304607570,15300,15300,15300,15300,60
|
|
20240426,150200,303689570,15300,15300,15300,15300,6
|
|
20240426,150100,303597770,15310,15310,15310,15310,0
|
|
20240426,150000,303597770,15310,15310,15310,15310,0
|
|
20240426,145900,303597770,15310,15310,15310,15310,178
|
|
20240426,145800,300872590,15310,15310,15310,15310,0
|
|
20240426,145700,300872590,15310,15310,15310,15310,20
|
|
20240426,145600,300566390,15310,15310,15310,15310,0
|
|
20240426,145500,300566390,15310,15310,15310,15310,0
|
|
20240426,145400,300566390,15310,15310,15310,15310,0
|
|
20240426,145300,300566390,15310,15310,15310,15310,19
|
|
20240426,145200,300275500,15310,15310,15310,15310,1
|
|
20240426,145100,300260190,15300,15290,15300,15290,133
|
|
20240426,145000,298225470,15300,15300,15300,15300,0
|
|
20240426,144900,298225470,15300,15300,15300,15300,240
|
|
20240426,144800,294553470,15300,15300,15300,15300,0
|
|
20240426,144700,294553470,15300,15300,15300,15300,0
|
|
20240426,144600,294553470,15300,15300,15300,15300,0
|
|
20240426,144500,294553470,15300,15300,15300,15300,20
|
|
20240426,144400,294247470,15290,15290,15290,15290,0
|
|
20240426,144300,294247470,15290,15290,15290,15290,0
|
|
20240426,144200,294247470,15290,15290,15290,15290,0
|
|
20240426,144100,294247470,15290,15290,15290,15290,0
|
|
20240426,144000,294247470,15290,15290,15290,15290,0
|
|
20240426,143900,294247470,15290,15290,15290,15290,18
|
|
20240426,143800,293972250,15300,15300,15300,15300,0
|
|
20240426,143700,293972250,15300,15300,15300,15300,0
|
|
20240426,143600,293972250,15300,15300,15300,15300,4
|
|
20240426,143500,293911050,15290,15300,15300,15290,504
|
|
20240426,143400,286203340,15310,15310,15310,15310,19
|
|
20240426,143300,285912450,15310,15310,15310,15310,0
|
|
20240426,143200,285912450,15310,15310,15310,15310,0
|
|
20240426,143100,285912450,15310,15310,15310,15310,0
|
|
20240426,143000,285912450,15310,15310,15310,15310,18
|
|
20240426,142900,285636870,15300,15300,15300,15300,4
|
|
20240426,142800,285575670,15300,15300,15300,15300,0
|
|
20240426,142700,285575670,15300,15300,15300,15300,18
|
|
20240426,142600,285300270,15310,15310,15310,15310,19
|
|
20240426,142500,285009380,15300,15300,15300,15300,0
|
|
20240426,142400,285009380,15300,15300,15300,15300,0
|
|
20240426,142300,285009380,15300,15310,15310,15300,16
|
|
20240426,142200,284764430,15310,15310,15310,15310,0
|
|
20240426,142100,284764430,15310,15310,15310,15290,32
|
|
20240426,142000,284274630,15300,15300,15300,15300,0
|
|
20240426,141900,284274630,15300,15300,15300,15300,295
|
|
20240426,141800,279761130,15300,15300,15300,15300,35
|
|
20240426,141700,279225630,15300,15300,15300,15300,43
|
|
20240426,141600,278567730,15290,15290,15290,15290,0
|
|
20240426,141500,278567730,15290,15290,15290,15290,18
|
|
20240426,141400,278292510,15300,15300,15300,15300,0
|
|
20240426,141300,278292510,15300,15300,15300,15300,0
|
|
20240426,141200,278292510,15300,15300,15300,15300,0
|
|
20240426,141100,278292510,15300,15300,15300,15300,23
|
|
20240426,141000,277940610,15300,15300,15300,15300,0
|
|
20240426,140900,277940610,15300,15300,15300,15300,2
|
|
20240426,140800,277910010,15300,15300,15300,15300,0
|
|
20240426,140700,277910010,15300,15300,15300,15300,18
|
|
20240426,140600,277634610,15290,15290,15290,15290,1
|
|
20240426,140500,277619320,15290,15290,15290,15290,1
|
|
20240426,140400,277604030,15300,15300,15300,15300,0
|
|
20240426,140300,277604030,15300,15290,15300,15290,20
|
|
20240426,140200,277298220,15300,15300,15300,15300,0
|
|
20240426,140100,277298220,15300,15300,15300,15300,0
|
|
20240426,140000,277298220,15300,15300,15300,15300,19
|
|
20240426,135900,277007520,15290,15290,15290,15290,20
|
|
20240426,135800,276701720,15290,15290,15290,15290,0
|
|
20240426,135700,276701720,15290,15290,15290,15290,1
|
|
20240426,135600,276686430,15300,15300,15300,15300,20
|
|
20240426,135500,276380430,15300,15300,15300,15300,0
|
|
20240426,135400,276380430,15300,15300,15300,15300,0
|
|
20240426,135300,276380430,15300,15300,15300,15300,2
|
|
20240426,135200,276349830,15300,15300,15300,15300,20
|
|
20240426,135100,276043830,15290,15290,15290,15290,18
|
|
20240426,135000,275768610,15300,15300,15300,15300,0
|
|
20240426,134900,275768610,15300,15300,15300,15300,0
|
|
20240426,134800,275768610,15300,15300,15300,15300,19
|
|
20240426,134700,275477910,15300,15300,15300,15300,0
|
|
20240426,134600,275477910,15300,15300,15300,15300,5
|
|
20240426,134500,275401410,15290,15290,15290,15290,0
|
|
20240426,134400,275401410,15290,15290,15290,15290,0
|
|
20240426,134300,275401410,15290,15290,15290,15290,0
|
|
20240426,134200,275401410,15290,15290,15290,15290,0
|
|
20240426,134100,275401410,15290,15290,15290,15290,0
|
|
20240426,134000,275401410,15290,15290,15290,15290,0
|
|
20240426,133900,275401410,15290,15290,15290,15290,18
|
|
20240426,133800,275126190,15290,15290,15290,15290,25
|
|
20240426,133700,274743940,15290,15290,15290,15290,27
|
|
20240426,133600,274331110,15290,15290,15290,15290,0
|
|
20240426,133500,274331110,15290,15290,15290,15290,1019
|
|
20240426,133400,258750600,15290,15290,15290,15290,0
|
|
20240426,133300,258750600,15290,15290,15290,15290,0
|
|
20240426,133200,258750600,15290,15290,15290,15290,0
|
|
20240426,133100,258750600,15290,15290,15290,15290,1
|
|
20240426,133000,258735310,15280,15280,15280,15280,0
|
|
20240426,132900,258735310,15280,15280,15280,15280,200
|
|
20240426,132800,255679310,15280,15280,15280,15280,0
|
|
20240426,132700,255679310,15280,15280,15280,15280,18
|
|
20240426,132600,255404270,15300,15300,15300,15300,0
|
|
20240426,132500,255404270,15300,15300,15300,15300,119
|
|
20240426,132400,253583570,15290,15290,15290,15290,0
|
|
20240426,132300,253583570,15290,15280,15290,15280,105
|
|
20240426,132200,251978250,15300,15300,15300,15300,1
|
|
20240426,132100,251962950,15300,15300,15300,15300,0
|
|
20240426,132000,251962950,15300,15300,15300,15300,20
|
|
20240426,131900,251656950,15290,15290,15290,15290,0
|
|
20240426,131800,251656950,15290,15290,15290,15290,23
|
|
20240426,131700,251305280,15290,15290,15290,15290,0
|
|
20240426,131600,251305280,15290,15290,15290,15290,0
|
|
20240426,131500,251305280,15290,15280,15290,15280,69
|
|
20240426,131400,250250740,15270,15270,15270,15270,0
|
|
20240426,131300,250250740,15270,15270,15270,15270,0
|
|
20240426,131200,250250740,15270,15270,15270,15270,0
|
|
20240426,131100,250250740,15270,15280,15280,15270,59
|
|
20240426,131000,249349410,15280,15290,15290,15280,44
|
|
20240426,130900,248676860,15290,15290,15290,15290,0
|
|
20240426,130800,248676860,15290,15290,15290,15290,0
|
|
20240426,130700,248676860,15290,15290,15290,15290,1
|
|
20240426,130600,248661570,15290,15290,15290,15290,0
|
|
20240426,130500,248661570,15290,15290,15290,15290,22
|
|
20240426,130400,248325190,15270,15270,15270,15270,0
|
|
20240426,130300,248325190,15270,15270,15270,15270,18
|
|
20240426,130200,248050330,15290,15290,15290,15290,65
|
|
20240426,130100,247056480,15280,15280,15280,15280,0
|
|
20240426,130000,247056480,15280,15280,15280,15280,21
|
|
20240426,125900,246735600,15270,15270,15270,15270,0
|
|
20240426,125800,246735600,15270,15270,15270,15270,1
|
|
20240426,125700,246720330,15270,15270,15270,15270,77
|
|
20240426,125600,245544540,15260,15260,15260,15260,0
|
|
20240426,125500,245544540,15260,15260,15260,15260,0
|
|
20240426,125400,245544540,15260,15260,15260,15260,0
|
|
20240426,125300,245544540,15260,15260,15260,15260,0
|
|
20240426,125200,245544540,15260,15260,15260,15260,1
|
|
20240426,125100,245529280,15280,15260,15280,15260,19
|
|
20240426,125000,245239320,15270,15270,15270,15270,112
|
|
20240426,124900,243529080,15270,15270,15270,15270,293
|
|
20240426,124800,239054970,15270,15270,15270,15270,0
|
|
20240426,124700,239054970,15270,15270,15270,15270,0
|
|
20240426,124600,239054970,15270,15280,15310,15270,4358
|
|
20240426,124500,172400750,15280,15280,15280,15280,0
|
|
20240426,124400,172400750,15280,15280,15280,15280,0
|
|
20240426,124300,172400750,15280,15280,15280,15280,103
|
|
20240426,124200,170826910,15280,15280,15280,15280,0
|
|
20240426,124100,170826910,15280,15280,15280,15280,0
|
|
20240426,124000,170826910,15280,15280,15280,15280,1
|
|
20240426,123900,170811630,15280,15280,15280,15280,18
|
|
20240426,123800,170536590,15280,15280,15280,15280,0
|
|
20240426,123700,170536590,15280,15280,15280,15280,0
|
|
20240426,123600,170536590,15280,15280,15280,15280,47
|
|
20240426,123500,169818430,15260,15260,15260,15260,0
|
|
20240426,123400,169818430,15260,15260,15260,15260,0
|
|
20240426,123300,169818430,15260,15260,15260,15260,0
|
|
20240426,123200,169818430,15260,15260,15260,15260,0
|
|
20240426,123100,169818430,15260,15260,15260,15260,0
|
|
20240426,123000,169818430,15260,15260,15260,15260,0
|
|
20240426,122900,169818430,15260,15260,15260,15260,0
|
|
20240426,122800,169818430,15260,15260,15260,15260,0
|
|
20240426,122700,169818430,15260,15270,15270,15260,18
|
|
20240426,122600,169543730,15270,15270,15270,15270,0
|
|
20240426,122500,169543730,15270,15270,15270,15270,101
|
|
20240426,122400,168001460,15270,15270,15270,15270,1
|
|
20240426,122300,167986190,15260,15260,15260,15260,0
|
|
20240426,122200,167986190,15260,15260,15260,15260,0
|
|
20240426,122100,167986190,15260,15260,15260,15260,0
|
|
20240426,122000,167986190,15260,15260,15260,15260,2
|
|
20240426,121900,167955670,15260,15260,15260,15260,50
|
|
20240426,121800,167192670,15260,15260,15260,15260,1
|
|
20240426,121700,167177410,15270,15270,15270,15270,1
|
|
20240426,121600,167162140,15260,15260,15260,15260,0
|
|
20240426,121500,167162140,15260,15260,15260,15260,18
|
|
20240426,121400,166887460,15260,15260,15260,15260,0
|
|
20240426,121300,166887460,15260,15260,15260,15260,1
|
|
20240426,121200,166872200,15260,15260,15260,15260,0
|
|
20240426,121100,166872200,15260,15260,15260,15260,0
|
|
20240426,121000,166872200,15260,15270,15270,15260,29
|
|
20240426,120900,166429440,15270,15270,15270,15270,0
|
|
20240426,120800,166429440,15270,15270,15270,15270,0
|
|
20240426,120700,166429440,15270,15270,15270,15270,50
|
|
20240426,120600,165665940,15270,15270,15270,15270,100
|
|
20240426,120500,164138940,15270,15270,15270,15270,64
|
|
20240426,120400,163161660,15270,15270,15270,15270,0
|
|
20240426,120300,163161660,15270,15280,15280,15270,19
|
|
20240426,120200,162871480,15280,15280,15280,15280,260
|
|
20240426,120100,158898680,15290,15290,15290,15290,1
|
|
20240426,120000,158883390,15290,15290,15290,15290,5
|
|
20240426,115900,158806940,15280,15280,15280,15280,0
|
|
20240426,115800,158806940,15280,15280,15280,15270,114
|
|
20240426,115700,157065150,15280,15280,15280,15280,68
|
|
20240426,115600,156026110,15280,15280,15280,15280,0
|
|
20240426,115500,156026110,15280,15280,15280,15280,122
|
|
20240426,115400,154161950,15300,15300,15300,15300,0
|
|
20240426,115300,154161950,15300,15300,15300,15300,0
|
|
20240426,115200,154161950,15300,15300,15300,15300,1
|
|
20240426,115100,154146650,15280,15280,15280,15280,19
|
|
20240426,115000,153856330,15280,15280,15280,15280,1
|
|
20240426,114900,153841050,15280,15280,15280,15280,0
|
|
20240426,114800,153841050,15280,15280,15280,15280,1
|
|
20240426,114700,153825770,15280,15280,15280,15280,50
|
|
20240426,114600,153061770,15280,15290,15290,15280,410
|
|
20240426,114500,146794870,15290,15290,15300,15290,35
|
|
20240426,114400,146259710,15290,15290,15300,15290,16
|
|
20240426,114300,146015060,15290,15290,15290,15290,281
|
|
20240426,114200,141718570,15290,15290,15290,15250,313
|
|
20240426,114100,136933020,15250,15280,15290,15250,122
|
|
20240426,114000,135068670,15280,15280,15280,15280,0
|
|
20240426,113900,135068670,15280,15290,15290,15240,79
|
|
20240426,113800,133862980,15280,15280,15280,15280,38
|
|
20240426,113700,133282340,15270,15270,15270,15270,1
|
|
20240426,113600,133267070,15230,15230,15230,15230,1
|
|
20240426,113500,133251840,15200,15200,15200,15200,1
|
|
20240426,113400,133236640,15230,15230,15230,15230,0
|
|
20240426,113300,133236640,15230,15230,15230,15230,1
|
|
20240426,113200,133221410,15200,15230,15280,15200,2547
|
|
20240426,113100,94376730,15240,15240,15240,15240,0
|
|
20240426,113000,94376730,15240,15200,15240,15200,1010
|
|
20240426,112900,78990760,15200,15200,15200,15200,1
|
|
20240426,112800,78975560,15190,15180,15190,15180,180
|
|
20240426,112700,76242160,15190,15190,15190,15190,299
|
|
20240426,112600,71700350,15190,15190,15190,15190,0
|
|
20240426,112500,71700350,15190,15190,15190,15190,46
|
|
20240426,112400,71001610,15190,15190,15190,15190,0
|
|
20240426,112300,71001610,15190,15190,15190,15190,0
|
|
20240426,112200,71001610,15190,15190,15190,15190,324
|
|
20240426,112100,66080050,15200,15200,15200,15200,1
|
|
20240426,112000,66064850,15180,15180,15180,15180,0
|
|
20240426,111900,66064850,15180,15180,15180,15180,3
|
|
20240426,111800,66019310,15190,15190,15190,15190,0
|
|
20240426,111700,66019310,15190,15190,15190,15190,0
|
|
20240426,111600,66019310,15190,15190,15190,15190,0
|
|
20240426,111500,66019310,15190,15160,15190,15160,58
|
|
20240426,111400,65139130,15180,15170,15180,15170,20
|
|
20240426,111300,64835720,15170,15170,15170,15170,0
|
|
20240426,111200,64835720,15170,15170,15170,15170,0
|
|
20240426,111100,64835720,15170,15170,15170,15170,0
|
|
20240426,111000,64835720,15170,15170,15170,15170,21
|
|
20240426,110900,64517150,15180,15180,15180,15180,0
|
|
20240426,110800,64517150,15180,15180,15180,15180,0
|
|
20240426,110700,64517150,15180,15180,15180,15180,0
|
|
20240426,110600,64517150,15180,15180,15180,15180,2
|
|
20240426,110500,64486790,15150,15150,15150,15150,0
|
|
20240426,110400,64486790,15150,15140,15150,15140,400
|
|
20240426,110300,58428490,15150,15120,15150,15120,26
|
|
20240426,110200,58035210,15120,15120,15120,15120,0
|
|
20240426,110100,58035210,15120,15120,15120,15120,0
|
|
20240426,110000,58035210,15120,15120,15120,15120,13
|
|
20240426,105900,57838650,15140,15140,15140,15140,0
|
|
20240426,105800,57838650,15140,15140,15140,15140,1
|
|
20240426,105700,57823510,15120,15120,15120,15120,0
|
|
20240426,105600,57823510,15120,15120,15120,15120,0
|
|
20240426,105500,57823510,15120,15120,15120,15120,60
|
|
20240426,105400,56916310,15120,15140,15140,15120,357
|
|
20240426,105300,51514890,15150,15150,15150,15150,0
|
|
20240426,105200,51514890,15150,15150,15150,15150,0
|
|
20240426,105100,51514890,15150,15150,15180,15140,334
|
|
20240426,105000,46456460,15180,15180,15180,15180,0
|
|
20240426,104900,46456460,15180,15180,15180,15180,0
|
|
20240426,104800,46456460,15180,15180,15180,15180,0
|
|
20240426,104700,46456460,15180,15180,15180,15180,0
|
|
20240426,104600,46456460,15180,15180,15180,15180,0
|
|
20240426,104500,46456460,15180,15180,15180,15180,0
|
|
20240426,104400,46456460,15180,15180,15180,15180,0
|
|
20240426,104300,46456460,15180,15180,15180,15180,1
|
|
20240426,104200,46441280,15150,15150,15150,15150,0
|
|
20240426,104100,46441280,15150,15150,15150,15150,0
|
|
20240426,104000,46441280,15150,15150,15150,15150,0
|
|
20240426,103900,46441280,15150,15150,15150,15150,19
|
|
20240426,103800,46153430,15180,15180,15180,15180,0
|
|
20240426,103700,46153430,15180,15180,15180,15180,0
|
|
20240426,103600,46153430,15180,15180,15180,15180,0
|
|
20240426,103500,46153430,15180,15180,15180,15180,1
|
|
20240426,103400,46138250,15180,15180,15180,15180,0
|
|
20240426,103300,46138250,15180,15180,15180,15180,0
|
|
20240426,103200,46138250,15180,15180,15180,15180,0
|
|
20240426,103100,46138250,15180,15180,15180,15180,0
|
|
20240426,103000,46138250,15180,15180,15180,15180,0
|
|
20240426,102900,46138250,15180,15180,15180,15180,0
|
|
20240426,102800,46138250,15180,15180,15180,15180,1
|
|
20240426,102700,46123070,15150,15150,15150,15150,19
|
|
20240426,102600,45835220,15150,15150,15150,15150,0
|
|
20240426,102500,45835220,15150,15150,15150,15150,0
|
|
20240426,102400,45835220,15150,15150,15150,15150,0
|
|
20240426,102300,45835220,15150,15150,15150,15150,0
|
|
20240426,102200,45835220,15150,15150,15150,15150,0
|
|
20240426,102100,45835220,15150,15150,15150,15150,33
|
|
20240426,102000,45335270,15160,15150,15160,15150,27
|
|
20240426,101900,44926190,15140,15140,15140,15140,74
|
|
20240426,101800,43805830,15140,15140,15140,15130,425
|
|
20240426,101700,37372970,15140,15140,15140,15140,0
|
|
20240426,101600,37372970,15140,15140,15140,15140,21
|
|
20240426,101500,37055030,15140,15140,15140,15140,29
|
|
20240426,101400,36615970,15160,15160,15160,15160,0
|
|
20240426,101300,36615970,15160,15160,15160,15160,1
|
|
20240426,101200,36600810,15140,15140,15140,15140,0
|
|
20240426,101100,36600810,15140,15150,15150,15140,486
|
|
20240426,101000,29238710,15150,15160,15160,15150,37
|
|
20240426,100900,28677940,15140,15140,15140,15140,150
|
|
20240426,100800,26406940,15150,15150,15150,15150,0
|
|
20240426,100700,26406940,15150,15150,15150,15150,0
|
|
20240426,100600,26406940,15150,15150,15150,15150,0
|
|
20240426,100500,26406940,15150,15150,15150,15150,0
|
|
20240426,100400,26406940,15150,15150,15150,15150,0
|
|
20240426,100300,26406940,15150,15150,15150,15150,421
|
|
20240426,100200,20028790,15170,15170,15170,15170,0
|
|
20240426,100100,20028790,15170,15170,15170,15170,0
|
|
20240426,100000,20028790,15170,15170,15170,15170,0
|
|
20240426,095900,20028790,15170,15170,15170,15170,0
|
|
20240426,095800,20028790,15170,15170,15170,15170,0
|
|
20240426,095700,20028790,15170,15170,15170,15170,89
|
|
20240426,095600,18678660,15160,15160,15160,15160,22
|
|
20240426,095500,18345140,15170,15170,15170,15170,1
|
|
20240426,095400,18329970,15160,15160,15160,15160,1
|
|
20240426,095300,18314810,15170,15170,15170,15170,0
|
|
20240426,095200,18314810,15170,15170,15170,15170,0
|
|
20240426,095100,18314810,15170,15130,15170,15130,52
|
|
20240426,095000,17527280,15150,15150,15150,15150,0
|
|
20240426,094900,17527280,15150,15150,15150,15150,0
|
|
20240426,094800,17527280,15150,15150,15150,15150,0
|
|
20240426,094700,17527280,15150,15150,15150,15150,0
|
|
20240426,094600,17527280,15150,15130,15150,15130,71
|
|
20240426,094500,16453020,15130,15130,15130,15130,138
|
|
20240426,094400,14365080,15150,15150,15150,15150,1
|
|
20240426,094300,14349930,15150,15140,15150,15140,14
|
|
20240426,094200,14137940,15150,15150,15150,15150,0
|
|
20240426,094100,14137940,15150,15150,15150,15150,0
|
|
20240426,094000,14137940,15150,15150,15150,15150,1
|
|
20240426,093900,14122790,15130,15130,15130,15130,157
|
|
20240426,093800,11747380,15150,15150,15150,15150,0
|
|
20240426,093700,11747380,15150,15150,15150,15150,1
|
|
20240426,093600,11732230,15160,15140,15160,15130,36
|
|
20240426,093500,11187480,15110,15110,15110,15110,0
|
|
20240426,093400,11187480,15110,15110,15110,15110,1
|
|
20240426,093300,11172370,15110,15140,15140,15110,332
|
|
20240426,093200,6145950,15160,15160,15160,15160,0
|
|
20240426,093100,6145950,15160,15160,15160,15160,0
|
|
20240426,093000,6145950,15160,15160,15160,15160,0
|
|
20240426,092900,6145950,15160,15160,15160,15160,0
|
|
20240426,092800,6145950,15160,15160,15160,15160,0
|
|
20240426,092700,6145950,15160,15120,15160,15100,30
|
|
20240426,092600,5692290,15200,15200,15200,15200,0
|
|
20240426,092500,5692290,15200,15200,15200,15200,0
|
|
20240426,092400,5692290,15200,15200,15200,15200,0
|
|
20240426,092300,5692290,15200,15200,15200,15200,0
|
|
20240426,092200,5692290,15200,15190,15200,15190,15
|
|
20240426,092100,5464390,15200,15200,15200,15200,0
|
|
20240426,092000,5464390,15200,15200,15200,15200,0
|
|
20240426,091900,5464390,15200,15190,15200,15190,20
|
|
20240426,091800,5160570,15200,15200,15200,15200,0
|
|
20240426,091700,5160570,15200,15200,15200,15200,0
|
|
20240426,091600,5160570,15200,15200,15200,15200,0
|
|
20240426,091500,5160570,15200,15130,15200,15130,95
|
|
20240426,091400,3723080,15210,15210,15210,15210,0
|
|
20240426,091300,3723080,15210,15210,15210,15210,0
|
|
20240426,091200,3723080,15210,15210,15210,15210,1
|
|
20240426,091100,3707870,15220,15190,15220,15190,50
|
|
20240426,091000,2947900,15200,15200,15200,15200,0
|
|
20240426,090900,2947900,15200,15200,15200,15200,0
|
|
20240426,090800,2947900,15200,15190,15200,15190,2
|
|
20240426,090700,2917510,15180,15180,15180,15180,1
|
|
20240426,090600,2902330,15190,15190,15190,15190,3
|
|
20240426,090500,2856760,14970,15110,15110,14970,138
|
|
20240426,090400,787820,15200,15150,15200,15150,26
|
|
20240426,090300,393140,15110,15110,15110,15110,19
|
|
20240426,090200,106050,15150,15150,15150,15150,0
|
|
20240426,090100,106050,15150,15150,15150,15150,0
|
|
20240426,090000,106050,15150,15150,15150,15150,7
|