685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,202200,111540520,12440,12440,12440,12440,115
|
|
20240426,202100,111540520,12440,12440,12440,12440,0
|
|
20240426,202000,111540520,12440,12440,12440,12440,0
|
|
20240426,201900,111540520,12440,12440,12440,12440,0
|
|
20240426,201800,111540520,12440,12440,12440,12440,0
|
|
20240426,201700,111540520,12440,12440,12440,12440,0
|
|
20240426,201600,111540520,12440,12440,12440,12440,0
|
|
20240426,201500,111540520,12440,12440,12440,12440,0
|
|
20240426,201400,111540520,12440,12440,12440,12440,0
|
|
20240426,201300,111540520,12440,12440,12440,12440,0
|
|
20240426,201200,111540520,12440,12440,12440,12440,0
|
|
20240426,201100,111540520,12440,12440,12440,12440,0
|
|
20240426,201000,111540520,12440,12440,12440,12440,0
|
|
20240426,200900,111540520,12440,12440,12440,12440,0
|
|
20240426,200800,111540520,12440,12440,12440,12440,0
|
|
20240426,200700,111540520,12440,12440,12440,12440,0
|
|
20240426,200600,111540520,12440,12440,12440,12440,0
|
|
20240426,200500,111540520,12440,12440,12440,12440,0
|
|
20240426,200400,111540520,12440,12440,12440,12440,0
|
|
20240426,200300,111540520,12440,12440,12440,12440,0
|
|
20240426,200200,111540520,12440,12440,12440,12440,0
|
|
20240426,200100,111540520,12440,12440,12440,12440,0
|
|
20240426,200000,111540520,12440,12440,12440,12440,0
|
|
20240426,195900,111540520,12440,12440,12440,12440,0
|
|
20240426,195800,111540520,12440,12440,12440,12440,0
|
|
20240426,195700,111540520,12440,12440,12440,12440,0
|
|
20240426,195600,111540520,12440,12440,12440,12440,0
|
|
20240426,195500,111540520,12440,12440,12440,12440,0
|
|
20240426,195400,111540520,12440,12440,12440,12440,0
|
|
20240426,195300,111540520,12440,12440,12440,12440,0
|
|
20240426,195200,111540520,12440,12440,12440,12440,115
|
|
20240426,195100,111540520,12440,12440,12440,12440,0
|
|
20240426,195000,111540520,12440,12440,12440,12440,0
|
|
20240426,194900,111540520,12440,12440,12440,12440,0
|
|
20240426,194800,111540520,12440,12440,12440,12440,0
|
|
20240426,194700,111540520,12440,12440,12440,12440,0
|
|
20240426,194600,111540520,12440,12440,12440,12440,0
|
|
20240426,194500,111540520,12440,12440,12440,12440,0
|
|
20240426,194400,111540520,12440,12440,12440,12440,0
|
|
20240426,194300,111540520,12440,12440,12440,12440,0
|
|
20240426,194200,111540520,12440,12440,12440,12440,0
|
|
20240426,194100,111540520,12440,12440,12440,12440,0
|
|
20240426,194000,111540520,12440,12440,12440,12440,0
|
|
20240426,193900,111540520,12440,12440,12440,12440,0
|
|
20240426,193800,111540520,12440,12440,12440,12440,0
|
|
20240426,193700,111540520,12440,12440,12440,12440,0
|
|
20240426,193600,111540520,12440,12440,12440,12440,0
|
|
20240426,193500,111540520,12440,12440,12440,12440,0
|
|
20240426,193400,111540520,12440,12440,12440,12440,0
|
|
20240426,193300,111540520,12440,12440,12440,12440,0
|
|
20240426,193200,111540520,12440,12440,12440,12440,0
|
|
20240426,193100,111540520,12440,12440,12440,12440,0
|
|
20240426,193000,111540520,12440,12440,12440,12440,0
|
|
20240426,192900,111540520,12440,12440,12440,12440,0
|
|
20240426,192800,111540520,12440,12440,12440,12440,0
|
|
20240426,192700,111540520,12440,12440,12440,12440,0
|
|
20240426,192600,111540520,12440,12440,12440,12440,0
|
|
20240426,192500,111540520,12440,12440,12440,12440,0
|
|
20240426,192400,111540520,12440,12440,12440,12440,0
|
|
20240426,192300,111540520,12440,12440,12440,12440,0
|
|
20240426,192200,111540520,12440,12440,12440,12440,115
|
|
20240426,192100,111540520,12440,12440,12440,12440,0
|
|
20240426,192000,111540520,12440,12440,12440,12440,0
|
|
20240426,191900,111540520,12440,12440,12440,12440,0
|
|
20240426,191800,111540520,12440,12440,12440,12440,0
|
|
20240426,191700,111540520,12440,12440,12440,12440,0
|
|
20240426,191600,111540520,12440,12440,12440,12440,0
|
|
20240426,191500,111540520,12440,12440,12440,12440,0
|
|
20240426,191400,111540520,12440,12440,12440,12440,0
|
|
20240426,191300,111540520,12440,12440,12440,12440,0
|
|
20240426,191200,111540520,12440,12440,12440,12440,0
|
|
20240426,191100,111540520,12440,12440,12440,12440,0
|
|
20240426,191000,111540520,12440,12440,12440,12440,0
|
|
20240426,190900,111540520,12440,12440,12440,12440,0
|
|
20240426,190800,111540520,12440,12440,12440,12440,0
|
|
20240426,190700,111540520,12440,12440,12440,12440,0
|
|
20240426,190600,111540520,12440,12440,12440,12440,0
|
|
20240426,190500,111540520,12440,12440,12440,12440,0
|
|
20240426,190400,111540520,12440,12440,12440,12440,0
|
|
20240426,190300,111540520,12440,12440,12440,12440,0
|
|
20240426,190200,111540520,12440,12440,12440,12440,0
|
|
20240426,190100,111540520,12440,12440,12440,12440,0
|
|
20240426,190000,111540520,12440,12440,12440,12440,0
|
|
20240426,185900,111540520,12440,12440,12440,12440,0
|
|
20240426,185800,111540520,12440,12440,12440,12440,0
|
|
20240426,185700,111540520,12440,12440,12440,12440,0
|
|
20240426,185600,111540520,12440,12440,12440,12440,0
|
|
20240426,185500,111540520,12440,12440,12440,12440,0
|
|
20240426,185400,111540520,12440,12440,12440,12440,0
|
|
20240426,185300,111540520,12440,12440,12440,12440,0
|
|
20240426,185200,111540520,12440,12440,12440,12440,115
|
|
20240426,185100,111540520,12440,12440,12440,12440,0
|
|
20240426,185000,111540520,12440,12440,12440,12440,0
|
|
20240426,184900,111540520,12440,12440,12440,12440,0
|
|
20240426,184800,111540520,12440,12440,12440,12440,0
|
|
20240426,184700,111540520,12440,12440,12440,12440,0
|
|
20240426,184600,111540520,12440,12440,12440,12440,0
|
|
20240426,184500,111540520,12440,12440,12440,12440,0
|
|
20240426,184400,111540520,12440,12440,12440,12440,0
|
|
20240426,184300,111540520,12440,12440,12440,12440,0
|
|
20240426,184200,111540520,12440,12440,12440,12440,0
|
|
20240426,184100,111540520,12440,12440,12440,12440,0
|
|
20240426,184000,111540520,12440,12440,12440,12440,0
|
|
20240426,183900,111540520,12440,12440,12440,12440,0
|
|
20240426,183800,111540520,12440,12440,12440,12440,0
|
|
20240426,183700,111540520,12440,12440,12440,12440,0
|
|
20240426,183600,111540520,12440,12440,12440,12440,0
|
|
20240426,183500,111540520,12440,12440,12440,12440,0
|
|
20240426,183400,111540520,12440,12440,12440,12440,0
|
|
20240426,183300,111540520,12440,12440,12440,12440,0
|
|
20240426,183200,111540520,12440,12440,12440,12440,0
|
|
20240426,183100,111540520,12440,12440,12440,12440,0
|
|
20240426,183000,111540520,12440,12440,12440,12440,0
|
|
20240426,182900,111540520,12440,12440,12440,12440,0
|
|
20240426,182800,111540520,12440,12440,12440,12440,0
|
|
20240426,182700,111540520,12440,12440,12440,12440,0
|
|
20240426,182600,111540520,12440,12440,12440,12440,0
|
|
20240426,182500,111540520,12440,12440,12440,12440,0
|
|
20240426,182400,111540520,12440,12440,12440,12440,0
|
|
20240426,182300,111540520,12440,12440,12440,12440,0
|
|
20240426,182200,111540520,12440,12440,12440,12440,115
|
|
20240426,182100,111540520,12440,12440,12440,12440,0
|
|
20240426,182000,111540520,12440,12440,12440,12440,0
|
|
20240426,181900,111540520,12440,12440,12440,12440,0
|
|
20240426,181800,111540520,12440,12440,12440,12440,0
|
|
20240426,181700,111540520,12440,12440,12440,12440,0
|
|
20240426,181600,111540520,12440,12440,12440,12440,0
|
|
20240426,181500,111540520,12440,12440,12440,12440,0
|
|
20240426,181400,111540520,12440,12440,12440,12440,0
|
|
20240426,181300,111540520,12440,12440,12440,12440,0
|
|
20240426,181200,111540520,12440,12440,12440,12440,0
|
|
20240426,181100,111540520,12440,12440,12440,12440,0
|
|
20240426,181000,111540520,12440,12440,12440,12440,0
|
|
20240426,180900,111540520,12440,12440,12440,12440,0
|
|
20240426,180800,111540520,12440,12440,12440,12440,0
|
|
20240426,180700,111540520,12440,12440,12440,12440,0
|
|
20240426,180600,111540520,12440,12440,12440,12440,0
|
|
20240426,180500,111540520,12440,12440,12440,12440,0
|
|
20240426,180400,111540520,12440,12440,12440,12440,0
|
|
20240426,180300,111540520,12440,12440,12440,12440,0
|
|
20240426,180200,111540520,12440,12440,12440,12440,0
|
|
20240426,180100,111540520,12440,12440,12440,12440,0
|
|
20240426,180000,111540520,12440,12440,12440,12440,0
|
|
20240426,175900,111540520,12440,12440,12440,12440,0
|
|
20240426,175800,111540520,12440,12440,12440,12440,0
|
|
20240426,175700,111540520,12440,12440,12440,12440,0
|
|
20240426,175600,111540520,12440,12440,12440,12440,0
|
|
20240426,175500,111540520,12440,12440,12440,12440,0
|
|
20240426,175400,111540520,12440,12440,12440,12440,0
|
|
20240426,175300,111540520,12440,12440,12440,12440,0
|
|
20240426,175200,111540520,12440,12440,12440,12440,115
|
|
20240426,175100,111540520,12440,12440,12440,12440,0
|
|
20240426,175000,111540520,12440,12440,12440,12440,0
|
|
20240426,174900,111540520,12440,12440,12440,12440,0
|
|
20240426,174800,111540520,12440,12440,12440,12440,0
|
|
20240426,174700,111540520,12440,12440,12440,12440,0
|
|
20240426,174600,111540520,12440,12440,12440,12440,0
|
|
20240426,174500,111540520,12440,12440,12440,12440,0
|
|
20240426,174400,111540520,12440,12440,12440,12440,0
|
|
20240426,174300,111540520,12440,12440,12440,12440,0
|
|
20240426,174200,111540520,12440,12440,12440,12440,0
|
|
20240426,174100,111540520,12440,12440,12440,12440,0
|
|
20240426,174000,111540520,12440,12440,12440,12440,0
|
|
20240426,173900,111540520,12440,12440,12440,12440,0
|
|
20240426,173800,111540520,12440,12440,12440,12440,0
|
|
20240426,173700,111540520,12440,12440,12440,12440,0
|
|
20240426,173600,111540520,12440,12440,12440,12440,0
|
|
20240426,173500,111540520,12440,12440,12440,12440,0
|
|
20240426,173400,111540520,12440,12440,12440,12440,0
|
|
20240426,173300,111540520,12440,12440,12440,12440,0
|
|
20240426,173200,111540520,12440,12440,12440,12440,0
|
|
20240426,173100,111540520,12440,12440,12440,12440,0
|
|
20240426,173000,111540520,12440,12440,12440,12440,0
|
|
20240426,172900,111540520,12440,12440,12440,12440,0
|
|
20240426,172800,111540520,12440,12440,12440,12440,0
|
|
20240426,172700,111540520,12440,12440,12440,12440,0
|
|
20240426,172600,111540520,12440,12440,12440,12440,0
|
|
20240426,172500,111540520,12440,12440,12440,12440,0
|
|
20240426,172400,111540520,12440,12440,12440,12440,0
|
|
20240426,172300,111540520,12440,12440,12440,12440,0
|
|
20240426,172200,111540520,12440,12440,12440,12440,115
|
|
20240426,172100,111540520,12440,12440,12440,12440,0
|
|
20240426,172000,111540520,12440,12440,12440,12440,0
|
|
20240426,171900,111540520,12440,12440,12440,12440,0
|
|
20240426,171800,111540520,12440,12440,12440,12440,0
|
|
20240426,171700,111540520,12440,12440,12440,12440,0
|
|
20240426,171600,111540520,12440,12440,12440,12440,0
|
|
20240426,171500,111540520,12440,12440,12440,12440,0
|
|
20240426,171400,111540520,12440,12440,12440,12440,0
|
|
20240426,171300,111540520,12440,12440,12440,12440,0
|
|
20240426,171200,111540520,12440,12440,12440,12440,0
|
|
20240426,171100,111540520,12440,12440,12440,12440,0
|
|
20240426,171000,111540520,12440,12440,12440,12440,0
|
|
20240426,170900,111540520,12440,12440,12440,12440,0
|
|
20240426,170800,111540520,12440,12440,12440,12440,0
|
|
20240426,170700,111540520,12440,12440,12440,12440,0
|
|
20240426,170600,111540520,12440,12440,12440,12440,0
|
|
20240426,170500,111540520,12440,12440,12440,12440,0
|
|
20240426,170400,111540520,12440,12440,12440,12440,0
|
|
20240426,170300,111540520,12440,12440,12440,12440,0
|
|
20240426,170200,111540520,12440,12440,12440,12440,0
|
|
20240426,170100,111540520,12440,12440,12440,12440,0
|
|
20240426,170000,111540520,12440,12440,12440,12440,0
|
|
20240426,165900,111540520,12440,12440,12440,12440,0
|
|
20240426,165800,111540520,12440,12440,12440,12440,0
|
|
20240426,165700,111540520,12440,12440,12440,12440,0
|
|
20240426,165600,111540520,12440,12440,12440,12440,0
|
|
20240426,165500,111540520,12440,12440,12440,12440,0
|
|
20240426,165400,111540520,12440,12440,12440,12440,0
|
|
20240426,165300,111540520,12440,12440,12440,12440,0
|
|
20240426,165200,111540520,12440,12440,12440,12440,115
|
|
20240426,165100,111540520,12440,12440,12440,12440,0
|
|
20240426,165000,111540520,12440,12440,12440,12440,0
|
|
20240426,164900,111540520,12440,12440,12440,12440,0
|
|
20240426,164800,111540520,12440,12440,12440,12440,0
|
|
20240426,164700,111540520,12440,12440,12440,12440,0
|
|
20240426,164600,111540520,12440,12440,12440,12440,0
|
|
20240426,164500,111540520,12440,12440,12440,12440,0
|
|
20240426,164400,111540520,12440,12440,12440,12440,0
|
|
20240426,164300,111540520,12440,12440,12440,12440,0
|
|
20240426,164200,111540520,12440,12440,12440,12440,0
|
|
20240426,164100,111540520,12440,12440,12440,12440,0
|
|
20240426,164000,111540520,12440,12440,12440,12440,0
|
|
20240426,163900,111540520,12440,12440,12440,12440,0
|
|
20240426,163800,111540520,12440,12440,12440,12440,0
|
|
20240426,163700,111540520,12440,12440,12440,12440,0
|
|
20240426,163600,111540520,12440,12440,12440,12440,0
|
|
20240426,163500,111540520,12440,12440,12440,12440,0
|
|
20240426,163400,111540520,12440,12440,12440,12440,0
|
|
20240426,163300,111540520,12440,12440,12440,12440,0
|
|
20240426,163200,111540520,12440,12440,12440,12440,0
|
|
20240426,163100,111540520,12440,12440,12440,12440,0
|
|
20240426,163000,111540520,12440,12440,12440,12440,0
|
|
20240426,162900,111540520,12440,12440,12440,12440,0
|
|
20240426,162800,111540520,12440,12440,12440,12440,0
|
|
20240426,162700,111540520,12440,12440,12440,12440,0
|
|
20240426,162600,111540520,12440,12440,12440,12440,0
|
|
20240426,162500,111540520,12440,12440,12440,12440,0
|
|
20240426,162400,111540520,12440,12440,12440,12440,0
|
|
20240426,162300,111540520,12440,12440,12440,12440,0
|
|
20240426,162200,111540520,12440,12440,12440,12440,115
|
|
20240426,162100,111540520,12440,12440,12440,12440,0
|
|
20240426,162000,111540520,12440,12440,12440,12440,0
|
|
20240426,161900,111540520,12440,12440,12440,12440,0
|
|
20240426,161800,111540520,12440,12440,12440,12440,0
|
|
20240426,161700,111540520,12440,12440,12440,12440,0
|
|
20240426,161600,111540520,12440,12440,12440,12440,0
|
|
20240426,161500,111540520,12440,12440,12440,12440,0
|
|
20240426,161400,111540520,12440,12440,12440,12440,0
|
|
20240426,161300,111540520,12440,12440,12440,12440,0
|
|
20240426,161200,111540520,12440,12440,12440,12440,0
|
|
20240426,161100,111540520,12440,12440,12440,12440,0
|
|
20240426,161000,111540520,12440,12440,12440,12440,0
|
|
20240426,160900,111540520,12440,12440,12440,12440,0
|
|
20240426,160800,111540520,12440,12440,12440,12440,0
|
|
20240426,160700,111540520,12440,12440,12440,12440,0
|
|
20240426,160600,111540520,12440,12440,12440,12440,0
|
|
20240426,160500,111540520,12440,12440,12440,12440,0
|
|
20240426,160400,111540520,12440,12440,12440,12440,0
|
|
20240426,160300,111540520,12440,12440,12440,12440,0
|
|
20240426,160200,111540520,12440,12440,12440,12440,0
|
|
20240426,160100,111540520,12440,12440,12440,12440,0
|
|
20240426,160000,111540520,12440,12440,12440,12440,0
|
|
20240426,155900,111540520,12440,12440,12440,12440,0
|
|
20240426,155800,111540520,12440,12440,12440,12440,0
|
|
20240426,155700,111540520,12440,12440,12440,12440,0
|
|
20240426,155600,111540520,12440,12440,12440,12440,0
|
|
20240426,155500,111540520,12440,12440,12440,12440,0
|
|
20240426,155400,111540520,12440,12440,12440,12440,0
|
|
20240426,155300,111540520,12440,12440,12440,12440,0
|
|
20240426,155200,111540520,12440,12440,12440,12440,115
|
|
20240426,155100,111540520,12440,12440,12440,12440,0
|
|
20240426,155000,111540520,12440,12440,12440,12440,0
|
|
20240426,154900,111540520,12440,12440,12440,12440,0
|
|
20240426,154800,111540520,12440,12440,12440,12440,0
|
|
20240426,154700,111540520,12440,12440,12440,12440,0
|
|
20240426,154600,111540520,12440,12440,12440,12440,0
|
|
20240426,154500,111540520,12440,12440,12440,12440,0
|
|
20240426,154400,111540520,12440,12440,12440,12440,0
|
|
20240426,154300,111540520,12440,12440,12440,12440,0
|
|
20240426,154200,111540520,12440,12440,12440,12440,0
|
|
20240426,154100,111540520,12440,12440,12440,12440,0
|
|
20240426,154000,111540520,12440,12440,12440,12440,0
|
|
20240426,153900,111540520,12440,12440,12440,12440,0
|
|
20240426,153800,111540520,12440,12440,12440,12440,0
|
|
20240426,153700,111540520,12440,12440,12440,12440,0
|
|
20240426,153600,111540520,12440,12440,12440,12440,0
|
|
20240426,153500,111540520,12440,12440,12440,12440,0
|
|
20240426,153400,111540520,12440,12440,12440,12440,0
|
|
20240426,153300,111540520,12440,12440,12440,12440,0
|
|
20240426,153200,111540520,12440,12440,12440,12440,0
|
|
20240426,153100,111540520,12440,12440,12440,12440,0
|
|
20240426,153000,111540520,12440,12440,12440,12440,115
|
|
20240426,152900,110109920,12430,12430,12430,12430,0
|
|
20240426,152800,110109920,12430,12430,12430,12430,0
|
|
20240426,152700,110109920,12430,12430,12430,12430,0
|
|
20240426,152600,110109920,12430,12430,12430,12430,0
|
|
20240426,152500,110109920,12430,12430,12430,12430,0
|
|
20240426,152400,110109920,12430,12430,12430,12430,0
|
|
20240426,152300,110109920,12430,12430,12430,12430,0
|
|
20240426,152200,110109920,12430,12430,12430,12430,0
|
|
20240426,152100,110109920,12430,12430,12430,12430,0
|
|
20240426,152000,110109920,12430,12430,12430,12430,0
|
|
20240426,151900,110109920,12430,12430,12430,12430,0
|
|
20240426,151800,110109920,12430,12430,12430,12430,0
|
|
20240426,151700,110109920,12430,12430,12430,12430,0
|
|
20240426,151600,110109920,12430,12430,12430,12430,0
|
|
20240426,151500,110109920,12430,12430,12430,12430,13
|
|
20240426,151400,109948330,12440,12440,12440,12440,98
|
|
20240426,151300,108729210,12450,12450,12450,12450,1
|
|
20240426,151200,108716760,12460,12460,12460,12460,0
|
|
20240426,151100,108716760,12460,12460,12460,12460,1
|
|
20240426,151000,108704300,12440,12440,12440,12440,1
|
|
20240426,150900,108691860,12450,12450,12450,12450,0
|
|
20240426,150800,108691860,12450,12450,12450,12450,0
|
|
20240426,150700,108691860,12450,12450,12450,12450,0
|
|
20240426,150600,108691860,12450,12450,12450,12450,1
|
|
20240426,150500,108679410,12440,12440,12440,12440,0
|
|
20240426,150400,108679410,12440,12440,12440,12440,0
|
|
20240426,150300,108679410,12440,12440,12440,12440,5
|
|
20240426,150200,108617210,12470,12470,12470,12470,0
|
|
20240426,150100,108617210,12470,12470,12470,12470,0
|
|
20240426,150000,108617210,12470,12470,12470,12470,1
|
|
20240426,145900,108604740,12470,12470,12470,12470,32
|
|
20240426,145800,108205700,12470,12470,12470,12470,0
|
|
20240426,145700,108205700,12470,12470,12470,12470,0
|
|
20240426,145600,108205700,12470,12470,12470,12470,0
|
|
20240426,145500,108205700,12470,12460,12470,12460,4
|
|
20240426,145400,108155850,12460,12460,12460,12460,0
|
|
20240426,145300,108155850,12460,12460,12460,12460,47
|
|
20240426,145200,107570230,12470,12470,12470,12470,0
|
|
20240426,145100,107570230,12470,12470,12470,12470,0
|
|
20240426,145000,107570230,12470,12470,12470,12470,20
|
|
20240426,144900,107320830,12470,12470,12470,12470,0
|
|
20240426,144800,107320830,12470,12470,12470,12470,0
|
|
20240426,144700,107320830,12470,12460,12470,12460,5
|
|
20240426,144600,107258520,12460,12460,12460,12460,0
|
|
20240426,144500,107258520,12460,12460,12460,12460,1
|
|
20240426,144400,107246060,12460,12450,12460,12450,13
|
|
20240426,144300,107084200,12440,12440,12440,12440,1
|
|
20240426,144200,107071760,12450,12450,12450,12450,1
|
|
20240426,144100,107059310,12460,12460,12460,12460,0
|
|
20240426,144000,107059310,12460,12460,12460,12460,39
|
|
20240426,143900,106573370,12460,12460,12460,12460,1
|
|
20240426,143800,106560910,12460,12460,12460,12460,0
|
|
20240426,143700,106560910,12460,12460,12460,12460,0
|
|
20240426,143600,106560910,12460,12450,12460,12450,3
|
|
20240426,143500,106523550,12450,12450,12450,12450,0
|
|
20240426,143400,106523550,12450,12450,12450,12450,0
|
|
20240426,143300,106523550,12450,12450,12450,12450,0
|
|
20240426,143200,106523550,12450,12450,12450,12450,0
|
|
20240426,143100,106523550,12450,12450,12450,12450,0
|
|
20240426,143000,106523550,12450,12450,12450,12450,7
|
|
20240426,142900,106436400,12450,12450,12450,12450,0
|
|
20240426,142800,106436400,12450,12450,12450,12450,0
|
|
20240426,142700,106436400,12450,12450,12450,12450,0
|
|
20240426,142600,106436400,12450,12450,12450,12450,0
|
|
20240426,142500,106436400,12450,12450,12450,12450,0
|
|
20240426,142400,106436400,12450,12450,12450,12450,3
|
|
20240426,142300,106399050,12460,12450,12460,12450,4
|
|
20240426,142200,106349220,12450,12450,12450,12450,0
|
|
20240426,142100,106349220,12450,12430,12450,12430,26
|
|
20240426,142000,106025590,12450,12450,12450,12450,0
|
|
20240426,141900,106025590,12450,12450,12450,12450,0
|
|
20240426,141800,106025590,12450,12450,12450,12450,0
|
|
20240426,141700,106025590,12450,12450,12450,12450,0
|
|
20240426,141600,106025590,12450,12450,12450,12450,10
|
|
20240426,141500,105901090,12450,12450,12450,12450,0
|
|
20240426,141400,105901090,12450,12450,12450,12450,0
|
|
20240426,141300,105901090,12450,12450,12450,12450,0
|
|
20240426,141200,105901090,12450,12450,12450,12450,0
|
|
20240426,141100,105901090,12450,12400,12450,12400,30
|
|
20240426,141000,105529040,12450,12450,12450,12450,0
|
|
20240426,140900,105529040,12450,12450,12450,12450,0
|
|
20240426,140800,105529040,12450,12450,12450,12450,1
|
|
20240426,140700,105516590,12380,12380,12380,12380,0
|
|
20240426,140600,105516590,12380,12450,12450,12380,372
|
|
20240426,140500,100902620,12450,12450,12450,12450,2
|
|
20240426,140400,100877720,12450,12450,12450,12450,0
|
|
20240426,140300,100877720,12450,12450,12450,12450,1
|
|
20240426,140200,100865270,12450,12450,12450,12450,0
|
|
20240426,140100,100865270,12450,12450,12450,12450,1
|
|
20240426,140000,100852820,12410,12410,12410,12410,0
|
|
20240426,135900,100852820,12410,12410,12410,12410,2
|
|
20240426,135800,100828000,12410,12410,12410,12410,0
|
|
20240426,135700,100828000,12410,12410,12410,12410,11
|
|
20240426,135600,100691490,12410,12410,12410,12410,0
|
|
20240426,135500,100691490,12410,12410,12410,12410,0
|
|
20240426,135400,100691490,12410,12410,12410,12410,0
|
|
20240426,135300,100691490,12410,12410,12410,12410,0
|
|
20240426,135200,100691490,12410,12410,12410,12410,10
|
|
20240426,135100,100567390,12410,12460,12460,12410,11
|
|
20240426,135000,100430830,12460,12460,12460,12460,0
|
|
20240426,134900,100430830,12460,12410,12460,12410,51
|
|
20240426,134800,99796320,12390,12400,12400,12390,141
|
|
20240426,134700,98048130,12410,12410,12410,12410,0
|
|
20240426,134600,98048130,12410,12410,12410,12410,1
|
|
20240426,134500,98035720,12400,12400,12400,12400,0
|
|
20240426,134400,98035720,12400,12400,12400,12400,1
|
|
20240426,134300,98023320,12390,12390,12390,12390,0
|
|
20240426,134200,98023320,12390,12390,12390,12390,0
|
|
20240426,134100,98023320,12390,12390,12390,12390,24
|
|
20240426,134000,97725960,12400,12400,12400,12400,0
|
|
20240426,133900,97725960,12400,12400,12400,12400,1
|
|
20240426,133800,97713560,12380,12380,12380,12380,0
|
|
20240426,133700,97713560,12380,12380,12380,12380,0
|
|
20240426,133600,97713560,12380,12400,12400,12380,414
|
|
20240426,133500,92583440,12400,12400,12400,12400,157
|
|
20240426,133400,90636640,12410,12410,12410,12410,15
|
|
20240426,133300,90450490,12410,12410,12410,12410,0
|
|
20240426,133200,90450490,12410,12410,12410,12410,0
|
|
20240426,133100,90450490,12410,12410,12410,12410,0
|
|
20240426,133000,90450490,12410,12410,12410,12410,0
|
|
20240426,132900,90450490,12410,12410,12410,12410,0
|
|
20240426,132800,90450490,12410,12410,12410,12410,0
|
|
20240426,132700,90450490,12410,12410,12410,12410,50
|
|
20240426,132600,89829990,12400,12410,12410,12400,163
|
|
20240426,132500,87807270,12410,12410,12410,12410,0
|
|
20240426,132400,87807270,12410,12410,12410,12410,0
|
|
20240426,132300,87807270,12410,12410,12410,12410,0
|
|
20240426,132200,87807270,12410,12410,12410,12410,20
|
|
20240426,132100,87559070,12420,12420,12420,12420,1
|
|
20240426,132000,87546650,12410,12410,12410,12410,0
|
|
20240426,131900,87546650,12410,12410,12410,12410,0
|
|
20240426,131800,87546650,12410,12410,12410,12410,0
|
|
20240426,131700,87546650,12410,12410,12410,12410,42
|
|
20240426,131600,87025430,12430,12430,12430,12430,0
|
|
20240426,131500,87025430,12430,12430,12430,12430,0
|
|
20240426,131400,87025430,12430,12430,12430,12430,0
|
|
20240426,131300,87025430,12430,12430,12430,12430,0
|
|
20240426,131200,87025430,12430,12430,12430,12430,1
|
|
20240426,131100,87013000,12410,12410,12410,12410,0
|
|
20240426,131000,87013000,12410,12410,12410,12410,0
|
|
20240426,130900,87013000,12410,12410,12410,12410,0
|
|
20240426,130800,87013000,12410,12410,12410,12410,0
|
|
20240426,130700,87013000,12410,12410,12410,12410,4
|
|
20240426,130600,86963360,12410,12450,12480,12410,316
|
|
20240426,130500,83021460,12400,12400,12400,12400,0
|
|
20240426,130400,83021460,12400,12440,12460,12400,374
|
|
20240426,130300,78377930,12440,12440,12440,12440,0
|
|
20240426,130200,78377930,12440,12440,12440,12440,0
|
|
20240426,130100,78377930,12440,12440,12440,12440,0
|
|
20240426,130000,78377930,12440,12440,12440,12440,1
|
|
20240426,125900,78365490,12440,12440,12440,12440,0
|
|
20240426,125800,78365490,12440,12440,12440,12440,0
|
|
20240426,125700,78365490,12440,12440,12440,12440,0
|
|
20240426,125600,78365490,12440,12440,12440,12440,0
|
|
20240426,125500,78365490,12440,12440,12440,12440,0
|
|
20240426,125400,78365490,12440,12430,12440,12430,10
|
|
20240426,125300,78241180,12440,12440,12440,12440,1
|
|
20240426,125200,78228740,12420,12420,12420,12420,0
|
|
20240426,125100,78228740,12420,12420,12420,12420,2
|
|
20240426,125000,78203900,12430,12430,12430,12430,0
|
|
20240426,124900,78203900,12430,12430,12430,12430,12
|
|
20240426,124800,78054740,12430,12430,12430,12430,0
|
|
20240426,124700,78054740,12430,12430,12430,12430,0
|
|
20240426,124600,78054740,12430,12430,12430,12430,3
|
|
20240426,124500,78017450,12420,12420,12420,12420,0
|
|
20240426,124400,78017450,12420,12420,12420,12420,0
|
|
20240426,124300,78017450,12420,12420,12420,12420,2
|
|
20240426,124200,77992610,12430,12430,12430,12430,1
|
|
20240426,124100,77980180,12410,12410,12410,12410,0
|
|
20240426,124000,77980180,12410,12410,12410,12410,1
|
|
20240426,123900,77967770,12420,12420,12420,12420,2
|
|
20240426,123800,77942930,12400,12400,12400,12400,21
|
|
20240426,123700,77682530,12420,12420,12420,12420,0
|
|
20240426,123600,77682530,12420,12420,12420,12420,0
|
|
20240426,123500,77682530,12420,12420,12420,12420,1
|
|
20240426,123400,77670110,12410,12410,12410,12410,3
|
|
20240426,123300,77632880,12400,12400,12400,12400,0
|
|
20240426,123200,77632880,12400,12400,12400,12400,0
|
|
20240426,123100,77632880,12400,12400,12400,12400,0
|
|
20240426,123000,77632880,12400,12400,12400,12400,0
|
|
20240426,122900,77632880,12400,12400,12400,12400,1
|
|
20240426,122800,77620480,12410,12410,12410,12410,0
|
|
20240426,122700,77620480,12410,12410,12410,12410,0
|
|
20240426,122600,77620480,12410,12410,12410,12410,0
|
|
20240426,122500,77620480,12410,12410,12410,12410,0
|
|
20240426,122400,77620480,12410,12410,12410,12410,10
|
|
20240426,122300,77496380,12410,12410,12410,12410,0
|
|
20240426,122200,77496380,12410,12410,12410,12410,0
|
|
20240426,122100,77496380,12410,12410,12410,12410,0
|
|
20240426,122000,77496380,12410,12410,12410,12410,0
|
|
20240426,121900,77496380,12410,12410,12410,12410,0
|
|
20240426,121800,77496380,12410,12410,12410,12410,1
|
|
20240426,121700,77483970,12390,12390,12390,12390,0
|
|
20240426,121600,77483970,12390,12390,12390,12390,15
|
|
20240426,121500,77298120,12410,12410,12410,12410,0
|
|
20240426,121400,77298120,12410,12410,12410,12410,1
|
|
20240426,121300,77285710,12390,12390,12390,12390,14
|
|
20240426,121200,77112250,12410,12410,12410,12410,1
|
|
20240426,121100,77099840,12380,12380,12380,12380,0
|
|
20240426,121000,77099840,12380,12380,12380,12380,0
|
|
20240426,120900,77099840,12380,12380,12380,12380,0
|
|
20240426,120800,77099840,12380,12420,12420,12380,176
|
|
20240426,120700,74918910,12420,12420,12420,12420,1
|
|
20240426,120600,74906490,12420,12420,12420,12420,0
|
|
20240426,120500,74906490,12420,12420,12420,12420,0
|
|
20240426,120400,74906490,12420,12420,12420,12420,0
|
|
20240426,120300,74906490,12420,12420,12420,12420,4
|
|
20240426,120200,74856810,12430,12430,12430,12430,0
|
|
20240426,120100,74856810,12430,12440,12440,12430,70
|
|
20240426,120000,73986630,12440,12440,12440,12440,0
|
|
20240426,115900,73986630,12440,12440,12440,12440,28
|
|
20240426,115800,73638310,12450,12450,12450,12450,1
|
|
20240426,115700,73625860,12460,12460,12460,12460,51
|
|
20240426,115600,72990400,12460,12460,12460,12460,4
|
|
20240426,115500,72940560,12460,12460,12460,12460,38
|
|
20240426,115400,72467080,12460,12460,12460,12460,0
|
|
20240426,115300,72467080,12460,12460,12460,12460,0
|
|
20240426,115200,72467080,12460,12460,12460,12460,0
|
|
20240426,115100,72467080,12460,12460,12460,12460,0
|
|
20240426,115000,72467080,12460,12460,12460,12460,0
|
|
20240426,114900,72467080,12460,12460,12460,12460,0
|
|
20240426,114800,72467080,12460,12460,12460,12460,0
|
|
20240426,114700,72467080,12460,12460,12460,12460,14
|
|
20240426,114600,72292640,12460,12460,12460,12460,40
|
|
20240426,114500,71794240,12460,12460,12460,12460,0
|
|
20240426,114400,71794240,12460,12460,12460,12460,0
|
|
20240426,114300,71794240,12460,12460,12460,12460,0
|
|
20240426,114200,71794240,12460,12460,12460,12460,0
|
|
20240426,114100,71794240,12460,12460,12460,12460,0
|
|
20240426,114000,71794240,12460,12460,12460,12460,0
|
|
20240426,113900,71794240,12460,12460,12460,12460,1
|
|
20240426,113800,71781780,12450,12460,12460,12450,53
|
|
20240426,113700,71121900,12460,12460,12460,12460,1
|
|
20240426,113600,71109440,12440,12440,12440,12440,0
|
|
20240426,113500,71109440,12440,12440,12440,12440,0
|
|
20240426,113400,71109440,12440,12440,12440,12440,0
|
|
20240426,113300,71109440,12440,12440,12440,12440,0
|
|
20240426,113200,71109440,12440,12440,12440,12440,0
|
|
20240426,113100,71109440,12440,12440,12440,12440,0
|
|
20240426,113000,71109440,12440,12440,12440,12440,0
|
|
20240426,112900,71109440,12440,12440,12440,12440,0
|
|
20240426,112800,71109440,12440,12440,12440,12440,0
|
|
20240426,112700,71109440,12440,12440,12440,12440,0
|
|
20240426,112600,71109440,12440,12440,12440,12440,0
|
|
20240426,112500,71109440,12440,12440,12440,12440,0
|
|
20240426,112400,71109440,12440,12440,12440,12440,2
|
|
20240426,112300,71084560,12430,12430,12430,12430,0
|
|
20240426,112200,71084560,12430,12430,12430,12430,0
|
|
20240426,112100,71084560,12430,12430,12430,12430,0
|
|
20240426,112000,71084560,12430,12460,12460,12430,174
|
|
20240426,111900,68918850,12480,12480,12480,12480,0
|
|
20240426,111800,68918850,12480,12480,12480,12480,0
|
|
20240426,111700,68918850,12480,12480,12480,12480,20
|
|
20240426,111600,68669250,12490,12490,12490,12490,0
|
|
20240426,111500,68669250,12490,12490,12490,12490,0
|
|
20240426,111400,68669250,12490,12490,12490,12490,0
|
|
20240426,111300,68669250,12490,12490,12490,12490,0
|
|
20240426,111200,68669250,12490,12490,12490,12490,0
|
|
20240426,111100,68669250,12490,12490,12490,12490,0
|
|
20240426,111000,68669250,12490,12490,12490,12490,0
|
|
20240426,110900,68669250,12490,12490,12490,12490,0
|
|
20240426,110800,68669250,12490,12490,12490,12490,0
|
|
20240426,110700,68669250,12490,12490,12490,12490,0
|
|
20240426,110600,68669250,12490,12490,12490,12490,0
|
|
20240426,110500,68669250,12490,12490,12490,12490,0
|
|
20240426,110400,68669250,12490,12490,12490,12490,49
|
|
20240426,110300,68057240,12480,12460,12480,12460,51
|
|
20240426,110200,67421680,12460,12460,12460,12460,1
|
|
20240426,110100,67409220,12450,12450,12450,12450,0
|
|
20240426,110000,67409220,12450,12450,12450,12450,1
|
|
20240426,105900,67396770,12460,12460,12460,12460,10
|
|
20240426,105800,67272170,12450,12460,12460,12450,11
|
|
20240426,105700,67135120,12450,12450,12450,12450,0
|
|
20240426,105600,67135120,12450,12450,12450,12450,70
|
|
20240426,105500,66263620,12450,12450,12450,12450,22
|
|
20240426,105400,65989720,12450,12450,12450,12450,547
|
|
20240426,105300,59179570,12450,12450,12450,12450,2
|
|
20240426,105200,59154670,12450,12450,12450,12450,0
|
|
20240426,105100,59154670,12450,12460,12460,12450,18
|
|
20240426,105000,58930420,12460,12460,12460,12460,1
|
|
20240426,104900,58917960,12460,12460,12460,12460,16
|
|
20240426,104800,58718600,12450,12450,12450,12450,0
|
|
20240426,104700,58718600,12450,12450,12450,12450,0
|
|
20240426,104600,58718600,12450,12470,12470,12450,11
|
|
20240426,104500,58581450,12470,12470,12470,12470,71
|
|
20240426,104400,57696080,12470,12480,12480,12470,226
|
|
20240426,104300,54875810,12480,12480,12480,12480,0
|
|
20240426,104200,54875810,12480,12480,12480,12480,133
|
|
20240426,104100,53215970,12480,12480,12480,12480,42
|
|
20240426,104000,52691810,12480,12480,12480,12480,13
|
|
20240426,103900,52529570,12500,12500,12500,12500,83
|
|
20240426,103800,51492070,12500,12500,12500,12500,1
|
|
20240426,103700,51479570,12540,12540,12540,12540,0
|
|
20240426,103600,51479570,12540,12540,12540,12540,0
|
|
20240426,103500,51479570,12540,12540,12540,12540,0
|
|
20240426,103400,51479570,12540,12520,12540,12520,11
|
|
20240426,103300,51341800,12480,12480,12480,12480,7
|
|
20240426,103200,51254440,12480,12480,12480,12480,0
|
|
20240426,103100,51254440,12480,12510,12510,12480,34
|
|
20240426,103000,50830060,12480,12500,12500,12480,32
|
|
20240426,102900,50430620,12450,12450,12450,12440,178
|
|
20240426,102800,48214570,12430,12430,12430,12430,0
|
|
20240426,102700,48214570,12430,12490,12490,12430,119
|
|
20240426,102600,46728500,12410,12440,12480,12410,526
|
|
20240426,102500,40165360,12480,12480,12480,12480,0
|
|
20240426,102400,40165360,12480,12480,12480,12480,1
|
|
20240426,102300,40152880,12480,12480,12480,12480,0
|
|
20240426,102200,40152880,12480,12420,12480,12420,6
|
|
20240426,102100,40078300,12480,12480,12480,12480,1
|
|
20240426,102000,40065820,12420,12470,12470,12380,291
|
|
20240426,101900,36455210,12470,12470,12470,12470,9
|
|
20240426,101800,36342980,12480,12480,12480,12480,1
|
|
20240426,101700,36330500,12460,12470,12480,12460,5
|
|
20240426,101600,36268160,12460,12460,12460,12460,0
|
|
20240426,101500,36268160,12460,12460,12460,12460,1
|
|
20240426,101400,36255700,12450,12500,12500,12450,970
|
|
20240426,101300,24138970,12510,12510,12510,12510,0
|
|
20240426,101200,24138970,12510,12510,12510,12510,0
|
|
20240426,101100,24138970,12510,12510,12510,12510,22
|
|
20240426,101000,23863750,12510,12540,12540,12510,178
|
|
20240426,100900,21633310,12540,12540,12540,12540,1
|
|
20240426,100800,21620770,12540,12540,12540,12540,4
|
|
20240426,100700,21570610,12550,12550,12550,12550,44
|
|
20240426,100600,21018410,12550,12550,12550,12550,1
|
|
20240426,100500,21005860,12550,12550,12550,12550,0
|
|
20240426,100400,21005860,12550,12600,12600,12550,56
|
|
20240426,100300,20300310,12540,12540,12540,12540,10
|
|
20240426,100200,20174910,12540,12540,12540,12540,0
|
|
20240426,100100,20174910,12540,12560,12560,12540,145
|
|
20240426,100000,18354840,12560,12620,12620,12550,71
|
|
20240426,095900,17461710,12620,12620,12620,12620,0
|
|
20240426,095800,17461710,12620,12620,12620,12620,21
|
|
20240426,095700,17196690,12560,12560,12560,12560,0
|
|
20240426,095600,17196690,12560,12560,12560,12560,2
|
|
20240426,095500,17171570,12560,12560,12560,12560,3
|
|
20240426,095400,17133890,12630,12600,12630,12600,60
|
|
20240426,095300,16376430,12560,12630,12640,12550,44
|
|
20240426,095200,15822330,12630,12590,12630,12550,42
|
|
20240426,095100,15293130,12560,12570,12580,12560,6
|
|
20240426,095000,15217730,12570,12570,12570,12570,0
|
|
20240426,094900,15217730,12570,12570,12570,12570,0
|
|
20240426,094800,15217730,12570,12570,12570,12570,0
|
|
20240426,094700,15217730,12570,12570,12570,12570,11
|
|
20240426,094600,15079460,12580,12600,12600,12580,116
|
|
20240426,094500,13618900,12600,12600,12600,12600,1
|
|
20240426,094400,13606300,12590,12590,12590,12590,0
|
|
20240426,094300,13606300,12590,12590,12590,12590,0
|
|
20240426,094200,13606300,12590,12590,12590,12590,0
|
|
20240426,094100,13606300,12590,12590,12590,12590,0
|
|
20240426,094000,13606300,12590,12590,12590,12590,0
|
|
20240426,093900,13606300,12590,12590,12590,12590,5
|
|
20240426,093800,13543350,12600,12600,12600,12600,0
|
|
20240426,093700,13543350,12600,12600,12600,12600,1
|
|
20240426,093600,13530750,12600,12630,12630,12600,2
|
|
20240426,093500,13505520,12600,12600,12600,12600,0
|
|
20240426,093400,13505520,12600,12600,12600,12600,1
|
|
20240426,093300,13492920,12630,12630,12630,12630,26
|
|
20240426,093200,13164540,12630,12630,12630,12630,72
|
|
20240426,093100,12255180,12640,12630,12640,12630,14
|
|
20240426,093000,12078340,12590,12590,12590,12590,0
|
|
20240426,092900,12078340,12590,12590,12590,12590,0
|
|
20240426,092800,12078340,12590,12590,12590,12590,0
|
|
20240426,092700,12078340,12590,12600,12600,12590,26
|
|
20240426,092600,11750760,12590,12590,12590,12590,1
|
|
20240426,092500,11738170,12600,12600,12600,12600,10
|
|
20240426,092400,11612170,12600,12600,12600,12600,14
|
|
20240426,092300,11435770,12600,12600,12600,12600,15
|
|
20240426,092200,11246770,12600,12600,12600,12600,4
|
|
20240426,092100,11196370,12730,12670,12730,12670,374
|
|
20240426,092000,6442790,12600,12600,12600,12600,6
|
|
20240426,091900,6367190,12600,12600,12600,12600,0
|
|
20240426,091800,6367190,12600,12600,12600,12600,0
|
|
20240426,091700,6367190,12600,12600,12600,12600,0
|
|
20240426,091600,6367190,12600,12620,12620,12600,41
|
|
20240426,091500,5849850,12630,12640,12640,12630,19
|
|
20240426,091400,5609870,12640,12630,12640,12630,9
|
|
20240426,091300,5496170,12730,12620,12730,12620,196
|
|
20240426,091200,3005680,12610,12600,12620,12600,25
|
|
20240426,091100,2690350,12590,12580,12590,12520,29
|
|
20240426,091000,2325370,12520,12520,12520,12520,1
|
|
20240426,090900,2312850,12520,12520,12520,12520,19
|
|
20240426,090800,2074970,12510,12510,12510,12510,0
|
|
20240426,090700,2074970,12510,12510,12510,12510,0
|
|
20240426,090600,2074970,12510,12510,12510,12510,0
|
|
20240426,090500,2074970,12510,12600,12600,12510,110
|
|
20240426,090400,689870,12550,12520,12550,12520,51
|
|
20240426,090300,50010,12500,12510,12510,12500,4
|
|
20240426,090200,0,12490,12490,12490,12490,0
|
|
20240426,090100,0,12490,12490,12490,12490,0
|
|
20240426,090000,0,12490,12490,12490,12490,0
|