589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,184600,143836400,6610,6610,6610,6610,1403
|
|
20240426,184500,143836400,6610,6610,6610,6610,0
|
|
20240426,184400,143836400,6610,6610,6610,6610,0
|
|
20240426,184300,143836400,6610,6610,6610,6610,0
|
|
20240426,184200,143836400,6610,6610,6610,6610,0
|
|
20240426,184100,143836400,6610,6610,6610,6610,0
|
|
20240426,184000,143836400,6610,6610,6610,6610,0
|
|
20240426,183900,143836400,6610,6610,6610,6610,0
|
|
20240426,183800,143836400,6610,6610,6610,6610,0
|
|
20240426,183700,143836400,6610,6610,6610,6610,0
|
|
20240426,183600,143836400,6610,6610,6610,6610,0
|
|
20240426,183500,143836400,6610,6610,6610,6610,0
|
|
20240426,183400,143836400,6610,6610,6610,6610,0
|
|
20240426,183300,143836400,6610,6610,6610,6610,0
|
|
20240426,183200,143836400,6610,6610,6610,6610,0
|
|
20240426,183100,143836400,6610,6610,6610,6610,0
|
|
20240426,183000,143836400,6610,6610,6610,6610,0
|
|
20240426,182900,143836400,6610,6610,6610,6610,0
|
|
20240426,182800,143836400,6610,6610,6610,6610,0
|
|
20240426,182700,143836400,6610,6610,6610,6610,0
|
|
20240426,182600,143836400,6610,6610,6610,6610,0
|
|
20240426,182500,143836400,6610,6610,6610,6610,0
|
|
20240426,182400,143836400,6610,6610,6610,6610,0
|
|
20240426,182300,143836400,6610,6610,6610,6610,0
|
|
20240426,182200,143836400,6610,6610,6610,6610,0
|
|
20240426,182100,143836400,6610,6610,6610,6610,0
|
|
20240426,182000,143836400,6610,6610,6610,6610,0
|
|
20240426,181900,143836400,6610,6610,6610,6610,0
|
|
20240426,181800,143836400,6610,6610,6610,6610,0
|
|
20240426,181700,143836400,6610,6610,6610,6610,0
|
|
20240426,181600,143836400,6610,6610,6610,6610,1403
|
|
20240426,181500,143836400,6610,6610,6610,6610,0
|
|
20240426,181400,143836400,6610,6610,6610,6610,0
|
|
20240426,181300,143836400,6610,6610,6610,6610,0
|
|
20240426,181200,143836400,6610,6610,6610,6610,0
|
|
20240426,181100,143836400,6610,6610,6610,6610,0
|
|
20240426,181000,143836400,6610,6610,6610,6610,0
|
|
20240426,180900,143836400,6610,6610,6610,6610,0
|
|
20240426,180800,143836400,6610,6610,6610,6610,0
|
|
20240426,180700,143836400,6610,6610,6610,6610,0
|
|
20240426,180600,143836400,6610,6610,6610,6610,0
|
|
20240426,180500,143836400,6610,6610,6610,6610,0
|
|
20240426,180400,143836400,6610,6610,6610,6610,0
|
|
20240426,180300,143836400,6610,6610,6610,6610,0
|
|
20240426,180200,143836400,6610,6610,6610,6610,0
|
|
20240426,180100,143836400,6610,6610,6610,6610,0
|
|
20240426,180000,143836400,6610,6610,6610,6610,0
|
|
20240426,175900,143836400,6610,6610,6610,6610,0
|
|
20240426,175800,143836400,6610,6610,6610,6610,0
|
|
20240426,175700,143836400,6610,6610,6610,6610,0
|
|
20240426,175600,143836400,6610,6610,6610,6610,0
|
|
20240426,175500,143836400,6610,6610,6610,6610,0
|
|
20240426,175400,143836400,6610,6610,6610,6610,0
|
|
20240426,175300,143836400,6610,6610,6610,6610,0
|
|
20240426,175200,143836400,6610,6610,6610,6610,0
|
|
20240426,175100,143836400,6610,6610,6610,6610,0
|
|
20240426,175000,143836400,6610,6610,6610,6610,0
|
|
20240426,174900,143836400,6610,6610,6610,6610,0
|
|
20240426,174800,143836400,6610,6610,6610,6610,0
|
|
20240426,174700,143836400,6610,6610,6610,6610,0
|
|
20240426,174600,143836400,6610,6610,6610,6610,1403
|
|
20240426,174500,143836400,6610,6610,6610,6610,0
|
|
20240426,174400,143836400,6610,6610,6610,6610,0
|
|
20240426,174300,143836400,6610,6610,6610,6610,0
|
|
20240426,174200,143836400,6610,6610,6610,6610,0
|
|
20240426,174100,143836400,6610,6610,6610,6610,0
|
|
20240426,174000,143836400,6610,6610,6610,6610,0
|
|
20240426,173900,143836400,6610,6610,6610,6610,0
|
|
20240426,173800,143836400,6610,6610,6610,6610,0
|
|
20240426,173700,143836400,6610,6610,6610,6610,0
|
|
20240426,173600,143836400,6610,6610,6610,6610,0
|
|
20240426,173500,143836400,6610,6610,6610,6610,0
|
|
20240426,173400,143836400,6610,6610,6610,6610,0
|
|
20240426,173300,143836400,6610,6610,6610,6610,0
|
|
20240426,173200,143836400,6610,6610,6610,6610,0
|
|
20240426,173100,143836400,6610,6610,6610,6610,0
|
|
20240426,173000,143836400,6610,6610,6610,6610,0
|
|
20240426,172900,143836400,6610,6610,6610,6610,0
|
|
20240426,172800,143836400,6610,6610,6610,6610,0
|
|
20240426,172700,143836400,6610,6610,6610,6610,0
|
|
20240426,172600,143836400,6610,6610,6610,6610,0
|
|
20240426,172500,143836400,6610,6610,6610,6610,0
|
|
20240426,172400,143836400,6610,6610,6610,6610,0
|
|
20240426,172300,143836400,6610,6610,6610,6610,0
|
|
20240426,172200,143836400,6610,6610,6610,6610,0
|
|
20240426,172100,143836400,6610,6610,6610,6610,0
|
|
20240426,172000,143836400,6610,6610,6610,6610,0
|
|
20240426,171900,143836400,6610,6610,6610,6610,0
|
|
20240426,171800,143836400,6610,6610,6610,6610,0
|
|
20240426,171700,143836400,6610,6610,6610,6610,0
|
|
20240426,171600,143836400,6610,6610,6610,6610,1403
|
|
20240426,171500,143836400,6610,6610,6610,6610,0
|
|
20240426,171400,143836400,6610,6610,6610,6610,0
|
|
20240426,171300,143836400,6610,6610,6610,6610,0
|
|
20240426,171200,143836400,6610,6610,6610,6610,0
|
|
20240426,171100,143836400,6610,6610,6610,6610,0
|
|
20240426,171000,143836400,6610,6610,6610,6610,0
|
|
20240426,170900,143836400,6610,6610,6610,6610,0
|
|
20240426,170800,143836400,6610,6610,6610,6610,0
|
|
20240426,170700,143836400,6610,6610,6610,6610,0
|
|
20240426,170600,143836400,6610,6610,6610,6610,0
|
|
20240426,170500,143836400,6610,6610,6610,6610,0
|
|
20240426,170400,143836400,6610,6610,6610,6610,0
|
|
20240426,170300,143836400,6610,6610,6610,6610,0
|
|
20240426,170200,143836400,6610,6610,6610,6610,0
|
|
20240426,170100,143836400,6610,6610,6610,6610,0
|
|
20240426,170000,143836400,6610,6610,6610,6610,0
|
|
20240426,165900,143836400,6610,6610,6610,6610,0
|
|
20240426,165800,143836400,6610,6610,6610,6610,0
|
|
20240426,165700,143836400,6610,6610,6610,6610,0
|
|
20240426,165600,143836400,6610,6610,6610,6610,0
|
|
20240426,165500,143836400,6610,6610,6610,6610,0
|
|
20240426,165400,143836400,6610,6610,6610,6610,0
|
|
20240426,165300,143836400,6610,6610,6610,6610,0
|
|
20240426,165200,143836400,6610,6610,6610,6610,0
|
|
20240426,165100,143836400,6610,6610,6610,6610,0
|
|
20240426,165000,143836400,6610,6610,6610,6610,0
|
|
20240426,164900,143836400,6610,6610,6610,6610,0
|
|
20240426,164800,143836400,6610,6610,6610,6610,0
|
|
20240426,164700,143836400,6610,6610,6610,6610,0
|
|
20240426,164600,143836400,6610,6610,6610,6610,1403
|
|
20240426,164500,143836400,6610,6610,6610,6610,0
|
|
20240426,164400,143836400,6610,6610,6610,6610,0
|
|
20240426,164300,143836400,6610,6610,6610,6610,0
|
|
20240426,164200,143836400,6610,6610,6610,6610,0
|
|
20240426,164100,143836400,6610,6610,6610,6610,0
|
|
20240426,164000,143836400,6610,6610,6610,6610,0
|
|
20240426,163900,143836400,6610,6610,6610,6610,0
|
|
20240426,163800,143836400,6610,6610,6610,6610,0
|
|
20240426,163700,143836400,6610,6610,6610,6610,0
|
|
20240426,163600,143836400,6610,6610,6610,6610,0
|
|
20240426,163500,143836400,6610,6610,6610,6610,0
|
|
20240426,163400,143836400,6610,6610,6610,6610,0
|
|
20240426,163300,143836400,6610,6610,6610,6610,0
|
|
20240426,163200,143836400,6610,6610,6610,6610,0
|
|
20240426,163100,143836400,6610,6610,6610,6610,0
|
|
20240426,163000,143836400,6610,6610,6610,6610,0
|
|
20240426,162900,143836400,6610,6610,6610,6610,0
|
|
20240426,162800,143836400,6610,6610,6610,6610,0
|
|
20240426,162700,143836400,6610,6610,6610,6610,0
|
|
20240426,162600,143836400,6610,6610,6610,6610,0
|
|
20240426,162500,143836400,6610,6610,6610,6610,0
|
|
20240426,162400,143836400,6610,6610,6610,6610,0
|
|
20240426,162300,143836400,6610,6610,6610,6610,0
|
|
20240426,162200,143836400,6610,6610,6610,6610,0
|
|
20240426,162100,143836400,6610,6610,6610,6610,0
|
|
20240426,162000,143836400,6610,6610,6610,6610,0
|
|
20240426,161900,143836400,6610,6610,6610,6610,0
|
|
20240426,161800,143836400,6610,6610,6610,6610,0
|
|
20240426,161700,143836400,6610,6610,6610,6610,0
|
|
20240426,161600,143836400,6610,6610,6610,6610,1403
|
|
20240426,161500,143836400,6610,6610,6610,6610,0
|
|
20240426,161400,143836400,6610,6610,6610,6610,0
|
|
20240426,161300,143836400,6610,6610,6610,6610,0
|
|
20240426,161200,143836400,6610,6610,6610,6610,0
|
|
20240426,161100,143836400,6610,6610,6610,6610,0
|
|
20240426,161000,143836400,6610,6610,6610,6610,0
|
|
20240426,160900,143836400,6610,6610,6610,6610,0
|
|
20240426,160800,143836400,6610,6610,6610,6610,0
|
|
20240426,160700,143836400,6610,6610,6610,6610,0
|
|
20240426,160600,143836400,6610,6610,6610,6610,0
|
|
20240426,160500,143836400,6610,6610,6610,6610,0
|
|
20240426,160400,143836400,6610,6610,6610,6610,0
|
|
20240426,160300,143836400,6610,6610,6610,6610,0
|
|
20240426,160200,143836400,6610,6610,6610,6610,0
|
|
20240426,160100,143836400,6610,6610,6610,6610,0
|
|
20240426,160000,143836400,6610,6610,6610,6610,0
|
|
20240426,155900,143836400,6610,6610,6610,6610,0
|
|
20240426,155800,143836400,6610,6610,6610,6610,0
|
|
20240426,155700,143836400,6610,6610,6610,6610,0
|
|
20240426,155600,143836400,6610,6610,6610,6610,0
|
|
20240426,155500,143836400,6610,6610,6610,6610,0
|
|
20240426,155400,143836400,6610,6610,6610,6610,0
|
|
20240426,155300,143836400,6610,6610,6610,6610,0
|
|
20240426,155200,143836400,6610,6610,6610,6610,0
|
|
20240426,155100,143836400,6610,6610,6610,6610,0
|
|
20240426,155000,143836400,6610,6610,6610,6610,0
|
|
20240426,154900,143836400,6610,6610,6610,6610,0
|
|
20240426,154800,143836400,6610,6610,6610,6610,0
|
|
20240426,154700,143836400,6610,6610,6610,6610,0
|
|
20240426,154600,143836400,6610,6610,6610,6610,1403
|
|
20240426,154500,143836400,6610,6610,6610,6610,0
|
|
20240426,154400,143836400,6610,6610,6610,6610,0
|
|
20240426,154300,143836400,6610,6610,6610,6610,0
|
|
20240426,154200,143836400,6610,6610,6610,6610,0
|
|
20240426,154100,143836400,6610,6610,6610,6610,0
|
|
20240426,154000,143836400,6610,6610,6610,6610,0
|
|
20240426,153900,143836400,6610,6610,6610,6610,0
|
|
20240426,153800,143836400,6610,6610,6610,6610,0
|
|
20240426,153700,143836400,6610,6610,6610,6610,0
|
|
20240426,153600,143836400,6610,6610,6610,6610,0
|
|
20240426,153500,143836400,6610,6610,6610,6610,0
|
|
20240426,153400,143836400,6610,6610,6610,6610,0
|
|
20240426,153300,143836400,6610,6610,6610,6610,0
|
|
20240426,153200,143836400,6610,6610,6610,6610,0
|
|
20240426,153100,143836400,6610,6610,6610,6610,0
|
|
20240426,153000,143836400,6610,6610,6610,6610,1403
|
|
20240426,152900,134562570,6600,6600,6600,6600,0
|
|
20240426,152800,134562570,6600,6600,6600,6600,0
|
|
20240426,152700,134562570,6600,6600,6600,6600,0
|
|
20240426,152600,134562570,6600,6600,6600,6600,0
|
|
20240426,152500,134562570,6600,6600,6600,6600,0
|
|
20240426,152400,134562570,6600,6600,6600,6600,0
|
|
20240426,152300,134562570,6600,6600,6600,6600,0
|
|
20240426,152200,134562570,6600,6600,6600,6600,0
|
|
20240426,152100,134562570,6600,6600,6600,6600,0
|
|
20240426,152000,134562570,6600,6600,6600,6600,0
|
|
20240426,151900,134562570,6600,6560,6600,6560,100
|
|
20240426,151800,133903290,6560,6560,6560,6560,0
|
|
20240426,151700,133903290,6560,6560,6560,6560,0
|
|
20240426,151600,133903290,6560,6540,6560,6540,7
|
|
20240426,151500,133857450,6560,6530,6560,6530,770
|
|
20240426,151400,128806610,6550,6550,6550,6550,3
|
|
20240426,151300,128786960,6530,6550,6550,6530,157
|
|
20240426,151200,127760150,6550,6550,6550,6550,5
|
|
20240426,151100,127727400,6550,6550,6550,6550,8
|
|
20240426,151000,127675000,6550,6570,6570,6550,275
|
|
20240426,150900,125868780,6570,6580,6580,6570,9
|
|
20240426,150800,125809610,6580,6580,6580,6580,0
|
|
20240426,150700,125809610,6580,6580,6580,6580,2
|
|
20240426,150600,125796450,6590,6590,6590,6590,48
|
|
20240426,150500,125480130,6580,6580,6580,6580,0
|
|
20240426,150400,125480130,6580,6580,6580,6580,17
|
|
20240426,150300,125368270,6580,6580,6580,6580,1
|
|
20240426,150200,125361690,6610,6580,6610,6580,97
|
|
20240426,150100,124720930,6570,6590,6590,6570,252
|
|
20240426,150000,123062630,6590,6590,6590,6590,1
|
|
20240426,145900,123056040,6610,6590,6620,6590,12
|
|
20240426,145800,122976650,6570,6570,6570,6570,10
|
|
20240426,145700,122910950,6580,6580,6580,6580,61
|
|
20240426,145600,122509570,6580,6580,6580,6580,0
|
|
20240426,145500,122509570,6580,6580,6580,6580,1
|
|
20240426,145400,122502990,6590,6590,6590,6590,0
|
|
20240426,145300,122502990,6590,6590,6590,6580,4
|
|
20240426,145200,122476640,6590,6590,6590,6590,1
|
|
20240426,145100,122470050,6600,6600,6600,6600,114
|
|
20240426,145000,121717650,6590,6590,6590,6590,1
|
|
20240426,144900,121711060,6620,6620,6620,6620,3
|
|
20240426,144800,121691200,6590,6600,6600,6590,65
|
|
20240426,144700,121262210,6600,6620,6620,6600,26
|
|
20240426,144600,121090140,6620,6650,6650,6620,613
|
|
20240426,144500,117031420,6650,6510,6660,6510,2577
|
|
20240426,144400,100041270,6500,6500,6500,6500,88
|
|
20240426,144300,99469270,6500,6500,6500,6500,13
|
|
20240426,144200,99384770,6490,6490,6490,6490,0
|
|
20240426,144100,99384770,6490,6490,6490,6490,223
|
|
20240426,144000,97937500,6490,6490,6490,6490,0
|
|
20240426,143900,97937500,6490,6490,6490,6490,0
|
|
20240426,143800,97937500,6490,6490,6490,6490,107
|
|
20240426,143700,97243070,6500,6500,6500,6500,0
|
|
20240426,143600,97243070,6500,6500,6500,6500,0
|
|
20240426,143500,97243070,6500,6500,6500,6500,0
|
|
20240426,143400,97243070,6500,6500,6500,6500,0
|
|
20240426,143300,97243070,6500,6500,6500,6500,0
|
|
20240426,143200,97243070,6500,6500,6500,6500,223
|
|
20240426,143100,95793570,6510,6510,6510,6510,0
|
|
20240426,143000,95793570,6510,6510,6510,6510,0
|
|
20240426,142900,95793570,6510,6510,6510,6510,0
|
|
20240426,142800,95793570,6510,6510,6510,6510,10
|
|
20240426,142700,95728470,6510,6510,6510,6510,0
|
|
20240426,142600,95728470,6510,6510,6510,6510,42
|
|
20240426,142500,95455050,6500,6500,6500,6500,0
|
|
20240426,142400,95455050,6500,6500,6500,6500,0
|
|
20240426,142300,95455050,6500,6500,6500,6500,2
|
|
20240426,142200,95442050,6500,6500,6500,6500,0
|
|
20240426,142100,95442050,6500,6510,6510,6500,383
|
|
20240426,142000,92952500,6510,6510,6510,6510,14
|
|
20240426,141900,92861360,6500,6500,6500,6500,391
|
|
20240426,141800,90319860,6500,6500,6500,6500,0
|
|
20240426,141700,90319860,6500,6500,6500,6500,0
|
|
20240426,141600,90319860,6500,6500,6500,6500,0
|
|
20240426,141500,90319860,6500,6500,6500,6500,68
|
|
20240426,141400,89877860,6500,6480,6500,6480,37
|
|
20240426,141300,89637910,6480,6480,6480,6480,29
|
|
20240426,141200,89449990,6480,6480,6480,6480,4
|
|
20240426,141100,89424070,6480,6480,6480,6480,49
|
|
20240426,141000,89106550,6480,6480,6480,6480,0
|
|
20240426,140900,89106550,6480,6480,6480,6480,0
|
|
20240426,140800,89106550,6480,6480,6480,6480,0
|
|
20240426,140700,89106550,6480,6470,6480,6470,37
|
|
20240426,140600,88867140,6460,6460,6460,6460,0
|
|
20240426,140500,88867140,6460,6460,6460,6460,0
|
|
20240426,140400,88867140,6460,6470,6470,6460,3
|
|
20240426,140300,88847740,6470,6470,6470,6470,14
|
|
20240426,140200,88757160,6470,6470,6470,6470,16
|
|
20240426,140100,88653640,6470,6470,6470,6470,0
|
|
20240426,140000,88653640,6470,6470,6470,6470,0
|
|
20240426,135900,88653640,6470,6470,6470,6470,0
|
|
20240426,135800,88653640,6470,6470,6470,6470,18
|
|
20240426,135700,88537180,6470,6470,6470,6470,54
|
|
20240426,135600,88187800,6460,6460,6460,6460,0
|
|
20240426,135500,88187800,6460,6460,6460,6460,22
|
|
20240426,135400,88045680,6440,6440,6440,6440,0
|
|
20240426,135300,88045680,6440,6470,6470,6440,192
|
|
20240426,135200,86807170,6470,6470,6470,6470,0
|
|
20240426,135100,86807170,6470,6470,6470,6470,0
|
|
20240426,135000,86807170,6470,6470,6470,6470,0
|
|
20240426,134900,86807170,6470,6470,6470,6470,0
|
|
20240426,134800,86807170,6470,6470,6470,6470,30
|
|
20240426,134700,86613070,6470,6470,6470,6470,36
|
|
20240426,134600,86380150,6460,6460,6460,6460,0
|
|
20240426,134500,86380150,6460,6460,6460,6460,0
|
|
20240426,134400,86380150,6460,6460,6460,6460,0
|
|
20240426,134300,86380150,6460,6460,6460,6460,0
|
|
20240426,134200,86380150,6460,6460,6460,6460,0
|
|
20240426,134100,86380150,6460,6460,6460,6460,0
|
|
20240426,134000,86380150,6460,6460,6460,6460,0
|
|
20240426,133900,86380150,6460,6460,6460,6460,0
|
|
20240426,133800,86380150,6460,6460,6460,6460,0
|
|
20240426,133700,86380150,6460,6460,6460,6460,0
|
|
20240426,133600,86380150,6460,6460,6460,6460,1
|
|
20240426,133500,86373690,6480,6480,6480,6480,0
|
|
20240426,133400,86373690,6480,6480,6480,6480,0
|
|
20240426,133300,86373690,6480,6480,6480,6480,0
|
|
20240426,133200,86373690,6480,6460,6480,6460,160
|
|
20240426,133100,85339950,6470,6470,6470,6470,3
|
|
20240426,133000,85320540,6460,6460,6460,6460,2
|
|
20240426,132900,85307620,6450,6450,6450,6450,2
|
|
20240426,132800,85294720,6440,6440,6440,6440,122
|
|
20240426,132700,84509040,6440,6440,6440,6440,0
|
|
20240426,132600,84509040,6440,6440,6440,6440,0
|
|
20240426,132500,84509040,6440,6440,6440,6440,0
|
|
20240426,132400,84509040,6440,6440,6440,6440,167
|
|
20240426,132300,83433560,6430,6430,6430,6430,0
|
|
20240426,132200,83433560,6430,6490,6490,6430,1476
|
|
20240426,132100,73903530,6500,6500,6500,6500,0
|
|
20240426,132000,73903530,6500,6500,6500,6500,0
|
|
20240426,131900,73903530,6500,6500,6500,6500,0
|
|
20240426,131800,73903530,6500,6500,6500,6500,0
|
|
20240426,131700,73903530,6500,6500,6500,6500,0
|
|
20240426,131600,73903530,6500,6500,6500,6500,0
|
|
20240426,131500,73903530,6500,6500,6500,6500,0
|
|
20240426,131400,73903530,6500,6500,6500,6500,0
|
|
20240426,131300,73903530,6500,6500,6500,6500,0
|
|
20240426,131200,73903530,6500,6500,6500,6500,0
|
|
20240426,131100,73903530,6500,6500,6500,6500,204
|
|
20240426,131000,72577530,6500,6500,6500,6500,11
|
|
20240426,130900,72506030,6510,6510,6510,6510,15
|
|
20240426,130800,72408380,6510,6510,6510,6510,0
|
|
20240426,130700,72408380,6510,6510,6510,6510,0
|
|
20240426,130600,72408380,6510,6510,6510,6510,0
|
|
20240426,130500,72408380,6510,6510,6510,6510,0
|
|
20240426,130400,72408380,6510,6510,6510,6510,0
|
|
20240426,130300,72408380,6510,6510,6510,6510,0
|
|
20240426,130200,72408380,6510,6510,6510,6510,0
|
|
20240426,130100,72408380,6510,6510,6510,6510,0
|
|
20240426,130000,72408380,6510,6510,6510,6510,0
|
|
20240426,125900,72408380,6510,6510,6510,6510,0
|
|
20240426,125800,72408380,6510,6510,6510,6510,0
|
|
20240426,125700,72408380,6510,6510,6510,6510,0
|
|
20240426,125600,72408380,6510,6510,6510,6510,0
|
|
20240426,125500,72408380,6510,6510,6510,6510,0
|
|
20240426,125400,72408380,6510,6510,6510,6510,6
|
|
20240426,125300,72369320,6510,6510,6510,6510,0
|
|
20240426,125200,72369320,6510,6510,6510,6510,0
|
|
20240426,125100,72369320,6510,6510,6510,6510,0
|
|
20240426,125000,72369320,6510,6510,6510,6510,0
|
|
20240426,124900,72369320,6510,6510,6510,6510,0
|
|
20240426,124800,72369320,6510,6510,6510,6510,0
|
|
20240426,124700,72369320,6510,6510,6510,6510,0
|
|
20240426,124600,72369320,6510,6510,6510,6510,0
|
|
20240426,124500,72369320,6510,6510,6510,6510,0
|
|
20240426,124400,72369320,6510,6510,6510,6510,0
|
|
20240426,124300,72369320,6510,6510,6510,6510,0
|
|
20240426,124200,72369320,6510,6510,6510,6510,0
|
|
20240426,124100,72369320,6510,6510,6510,6510,0
|
|
20240426,124000,72369320,6510,6510,6510,6510,0
|
|
20240426,123900,72369320,6510,6510,6510,6510,0
|
|
20240426,123800,72369320,6510,6510,6510,6510,0
|
|
20240426,123700,72369320,6510,6510,6510,6510,0
|
|
20240426,123600,72369320,6510,6510,6510,6510,0
|
|
20240426,123500,72369320,6510,6510,6510,6510,0
|
|
20240426,123400,72369320,6510,6510,6510,6510,0
|
|
20240426,123300,72369320,6510,6510,6510,6510,50
|
|
20240426,123200,72043820,6500,6500,6500,6500,0
|
|
20240426,123100,72043820,6500,6500,6500,6500,0
|
|
20240426,123000,72043820,6500,6500,6500,6500,0
|
|
20240426,122900,72043820,6500,6500,6500,6500,3
|
|
20240426,122800,72024320,6500,6500,6500,6500,1
|
|
20240426,122700,72017820,6500,6500,6500,6500,0
|
|
20240426,122600,72017820,6500,6500,6500,6500,0
|
|
20240426,122500,72017820,6500,6500,6500,6500,0
|
|
20240426,122400,72017820,6500,6500,6500,6500,0
|
|
20240426,122300,72017820,6500,6500,6500,6500,0
|
|
20240426,122200,72017820,6500,6500,6500,6500,10
|
|
20240426,122100,71952820,6500,6500,6500,6500,0
|
|
20240426,122000,71952820,6500,6500,6500,6500,0
|
|
20240426,121900,71952820,6500,6500,6500,6500,0
|
|
20240426,121800,71952820,6500,6500,6500,6500,0
|
|
20240426,121700,71952820,6500,6500,6500,6500,0
|
|
20240426,121600,71952820,6500,6490,6500,6480,1167
|
|
20240426,121500,64380230,6490,6480,6490,6480,816
|
|
20240426,121400,59091440,6490,6490,6490,6490,0
|
|
20240426,121300,59091440,6490,6490,6490,6490,0
|
|
20240426,121200,59091440,6490,6490,6490,6490,0
|
|
20240426,121100,59091440,6490,6490,6490,6490,0
|
|
20240426,121000,59091440,6490,6480,6490,6480,18
|
|
20240426,120900,58974730,6490,6490,6490,6490,14
|
|
20240426,120800,58883870,6480,6480,6480,6480,0
|
|
20240426,120700,58883870,6480,6480,6480,6480,0
|
|
20240426,120600,58883870,6480,6480,6480,6480,0
|
|
20240426,120500,58883870,6480,6480,6480,6480,0
|
|
20240426,120400,58883870,6480,6480,6480,6480,0
|
|
20240426,120300,58883870,6480,6480,6480,6480,25
|
|
20240426,120200,58721870,6480,6480,6480,6480,5
|
|
20240426,120100,58689470,6480,6480,6480,6480,0
|
|
20240426,120000,58689470,6480,6480,6480,6480,0
|
|
20240426,115900,58689470,6480,6480,6480,6480,11
|
|
20240426,115800,58618190,6480,6480,6480,6480,2
|
|
20240426,115700,58605230,6460,6460,6460,6460,0
|
|
20240426,115600,58605230,6460,6460,6460,6460,0
|
|
20240426,115500,58605230,6460,6460,6460,6460,1
|
|
20240426,115400,58598770,6470,6470,6470,6470,0
|
|
20240426,115300,58598770,6470,6470,6470,6470,5
|
|
20240426,115200,58566420,6470,6470,6470,6470,0
|
|
20240426,115100,58566420,6470,6470,6470,6470,0
|
|
20240426,115000,58566420,6470,6470,6470,6470,0
|
|
20240426,114900,58566420,6470,6470,6470,6470,0
|
|
20240426,114800,58566420,6470,6470,6470,6470,0
|
|
20240426,114700,58566420,6470,6470,6470,6470,0
|
|
20240426,114600,58566420,6470,6470,6470,6470,0
|
|
20240426,114500,58566420,6470,6470,6470,6470,34
|
|
20240426,114400,58346440,6460,6460,6460,6460,0
|
|
20240426,114300,58346440,6460,6460,6460,6460,0
|
|
20240426,114200,58346440,6460,6460,6460,6460,0
|
|
20240426,114100,58346440,6460,6460,6460,6460,0
|
|
20240426,114000,58346440,6460,6460,6460,6460,0
|
|
20240426,113900,58346440,6460,6460,6460,6460,15
|
|
20240426,113800,58249540,6460,6460,6460,6460,0
|
|
20240426,113700,58249540,6460,6460,6460,6460,10
|
|
20240426,113600,58184940,6460,6460,6460,6460,70
|
|
20240426,113500,57732740,6450,6450,6450,6450,0
|
|
20240426,113400,57732740,6450,6450,6450,6450,0
|
|
20240426,113300,57732740,6450,6450,6450,6450,141
|
|
20240426,113200,56823290,6460,6460,6460,6460,29
|
|
20240426,113100,56635950,6460,6460,6460,6460,0
|
|
20240426,113000,56635950,6460,6460,6460,6460,0
|
|
20240426,112900,56635950,6460,6460,6460,6460,0
|
|
20240426,112800,56635950,6460,6460,6460,6460,0
|
|
20240426,112700,56635950,6460,6460,6460,6460,0
|
|
20240426,112600,56635950,6460,6460,6460,6460,0
|
|
20240426,112500,56635950,6460,6460,6460,6460,0
|
|
20240426,112400,56635950,6460,6460,6460,6460,0
|
|
20240426,112300,56635950,6460,6460,6460,6460,0
|
|
20240426,112200,56635950,6460,6460,6460,6460,0
|
|
20240426,112100,56635950,6460,6460,6460,6460,0
|
|
20240426,112000,56635950,6460,6460,6460,6460,0
|
|
20240426,111900,56635950,6460,6460,6460,6460,44
|
|
20240426,111800,56351710,6450,6450,6450,6450,0
|
|
20240426,111700,56351710,6450,6450,6450,6450,0
|
|
20240426,111600,56351710,6450,6450,6450,6450,20
|
|
20240426,111500,56222710,6460,6460,6460,6460,22
|
|
20240426,111400,56080590,6460,6460,6460,6460,0
|
|
20240426,111300,56080590,6460,6460,6460,6460,8
|
|
20240426,111200,56028910,6450,6450,6450,6450,0
|
|
20240426,111100,56028910,6450,6450,6450,6450,0
|
|
20240426,111000,56028910,6450,6450,6450,6450,54
|
|
20240426,110900,55680610,6450,6450,6450,6450,14
|
|
20240426,110800,55590310,6450,6450,6450,6450,0
|
|
20240426,110700,55590310,6450,6450,6450,6450,0
|
|
20240426,110600,55590310,6450,6450,6450,6450,0
|
|
20240426,110500,55590310,6450,6450,6450,6450,0
|
|
20240426,110400,55590310,6450,6450,6450,6450,0
|
|
20240426,110300,55590310,6450,6450,6450,6450,0
|
|
20240426,110200,55590310,6450,6450,6450,6450,0
|
|
20240426,110100,55590310,6450,6450,6450,6450,0
|
|
20240426,110000,55590310,6450,6450,6450,6450,16
|
|
20240426,105900,55487110,6460,6460,6460,6460,0
|
|
20240426,105800,55487110,6460,6460,6460,6460,23
|
|
20240426,105700,55338530,6480,6480,6480,6480,0
|
|
20240426,105600,55338530,6480,6480,6480,6480,0
|
|
20240426,105500,55338530,6480,6480,6480,6480,0
|
|
20240426,105400,55338530,6480,6470,6480,6440,1141
|
|
20240426,105300,47977660,6460,6470,6470,6460,164
|
|
20240426,105200,46916590,6470,6470,6470,6470,30
|
|
20240426,105100,46722490,6470,6460,6470,6460,36
|
|
20240426,105000,46489900,6460,6450,6460,6450,41
|
|
20240426,104900,46225420,6450,6450,6450,6450,0
|
|
20240426,104800,46225420,6450,6450,6450,6450,27
|
|
20240426,104700,46051270,6450,6450,6450,6450,22
|
|
20240426,104600,45909370,6450,6430,6450,6430,259
|
|
20240426,104500,44240810,6440,6430,6440,6430,10
|
|
20240426,104400,44176430,6450,6450,6450,6450,0
|
|
20240426,104300,44176430,6450,6440,6450,6420,795
|
|
20240426,104200,39064580,6450,6450,6450,6450,0
|
|
20240426,104100,39064580,6450,6450,6450,6450,10
|
|
20240426,104000,39000080,6450,6450,6450,6450,3
|
|
20240426,103900,38980730,6440,6440,6440,6440,10
|
|
20240426,103800,38916330,6450,6450,6450,6450,0
|
|
20240426,103700,38916330,6450,6450,6450,6450,0
|
|
20240426,103600,38916330,6450,6450,6450,6450,31
|
|
20240426,103500,38716380,6450,6450,6450,6450,0
|
|
20240426,103400,38716380,6450,6450,6450,6450,81
|
|
20240426,103300,38193930,6440,6440,6440,6440,20
|
|
20240426,103200,38065130,6450,6450,6450,6450,0
|
|
20240426,103100,38065130,6450,6450,6450,6450,0
|
|
20240426,103000,38065130,6450,6440,6450,6440,330
|
|
20240426,102900,35937500,6440,6430,6440,6430,72
|
|
20240426,102800,35474520,6450,6450,6450,6450,0
|
|
20240426,102700,35474520,6450,6450,6450,6450,0
|
|
20240426,102600,35474520,6450,6440,6450,6440,65
|
|
20240426,102500,35055550,6450,6450,6450,6450,0
|
|
20240426,102400,35055550,6450,6470,6470,6440,2506
|
|
20240426,102300,18880050,6470,6470,6470,6470,0
|
|
20240426,102200,18880050,6470,6470,6470,6470,0
|
|
20240426,102100,18880050,6470,6470,6470,6470,0
|
|
20240426,102000,18880050,6470,6470,6470,6470,74
|
|
20240426,101900,18401270,6470,6470,6470,6470,0
|
|
20240426,101800,18401270,6470,6470,6470,6470,0
|
|
20240426,101700,18401270,6470,6470,6470,6470,0
|
|
20240426,101600,18401270,6470,6470,6470,6470,0
|
|
20240426,101500,18401270,6470,6470,6470,6470,0
|
|
20240426,101400,18401270,6470,6470,6470,6470,0
|
|
20240426,101300,18401270,6470,6470,6470,6470,0
|
|
20240426,101200,18401270,6470,6470,6470,6470,10
|
|
20240426,101100,18336570,6470,6470,6470,6470,0
|
|
20240426,101000,18336570,6470,6480,6480,6470,25
|
|
20240426,100900,18174680,6470,6470,6470,6470,0
|
|
20240426,100800,18174680,6470,6470,6470,6470,51
|
|
20240426,100700,17844710,6480,6480,6480,6480,0
|
|
20240426,100600,17844710,6480,6480,6480,6480,0
|
|
20240426,100500,17844710,6480,6480,6480,6480,0
|
|
20240426,100400,17844710,6480,6480,6480,6480,45
|
|
20240426,100300,17553110,6480,6480,6480,6480,0
|
|
20240426,100200,17553110,6480,6480,6480,6480,0
|
|
20240426,100100,17553110,6480,6480,6480,6480,0
|
|
20240426,100000,17553110,6480,6480,6480,6480,1
|
|
20240426,095900,17546630,6480,6480,6480,6480,5
|
|
20240426,095800,17514230,6480,6480,6480,6480,0
|
|
20240426,095700,17514230,6480,6490,6490,6480,312
|
|
20240426,095600,15491690,6480,6480,6480,6480,69
|
|
20240426,095500,15044570,6490,6490,6490,6490,1
|
|
20240426,095400,15038080,6490,6490,6490,6490,28
|
|
20240426,095300,14856360,6500,6500,6500,6500,35
|
|
20240426,095200,14628860,6500,6500,6500,6500,0
|
|
20240426,095100,14628860,6500,6510,6510,6500,487
|
|
20240426,095000,11461010,6510,6510,6510,6510,0
|
|
20240426,094900,11461010,6510,6510,6510,6510,1
|
|
20240426,094800,11454500,6520,6520,6520,6520,0
|
|
20240426,094700,11454500,6520,6520,6520,6520,125
|
|
20240426,094600,10639500,6530,6530,6530,6530,100
|
|
20240426,094500,9986500,6530,6530,6530,6530,0
|
|
20240426,094400,9986500,6530,6530,6530,6530,0
|
|
20240426,094300,9986500,6530,6530,6530,6530,0
|
|
20240426,094200,9986500,6530,6530,6530,6530,0
|
|
20240426,094100,9986500,6530,6530,6530,6530,0
|
|
20240426,094000,9986500,6530,6530,6530,6530,0
|
|
20240426,093900,9986500,6530,6530,6530,6530,0
|
|
20240426,093800,9986500,6530,6530,6530,6530,10
|
|
20240426,093700,9921200,6530,6530,6530,6530,3
|
|
20240426,093600,9901610,6530,6530,6530,6530,0
|
|
20240426,093500,9901610,6530,6530,6530,6530,0
|
|
20240426,093400,9901610,6530,6530,6530,6530,0
|
|
20240426,093300,9901610,6530,6530,6530,6530,40
|
|
20240426,093200,9640410,6530,6530,6530,6530,1
|
|
20240426,093100,9633880,6530,6530,6530,6530,1
|
|
20240426,093000,9627350,6520,6530,6530,6520,4
|
|
20240426,092900,9601250,6520,6520,6520,6520,0
|
|
20240426,092800,9601250,6520,6520,6520,6520,21
|
|
20240426,092700,9464330,6520,6520,6520,6520,0
|
|
20240426,092600,9464330,6520,6520,6520,6520,2
|
|
20240426,092500,9451290,6520,6520,6520,6520,0
|
|
20240426,092400,9451290,6520,6520,6520,6520,2
|
|
20240426,092300,9438250,6520,6520,6520,6520,0
|
|
20240426,092200,9438250,6520,6520,6520,6520,2
|
|
20240426,092100,9425210,6510,6510,6510,6510,23
|
|
20240426,092000,9275480,6530,6530,6530,6530,0
|
|
20240426,091900,9275480,6530,6530,6530,6530,0
|
|
20240426,091800,9275480,6530,6530,6530,6530,0
|
|
20240426,091700,9275480,6530,6530,6530,6530,0
|
|
20240426,091600,9275480,6530,6530,6530,6530,0
|
|
20240426,091500,9275480,6530,6560,6560,6520,505
|
|
20240426,091400,5978410,6550,6560,6560,6530,461
|
|
20240426,091300,2967530,6550,6520,6550,6520,209
|
|
20240426,091200,1602970,6520,6520,6520,6520,10
|
|
20240426,091100,1537770,6520,6520,6520,6520,2
|
|
20240426,091000,1524730,6520,6520,6530,6520,14
|
|
20240426,090900,1433440,6520,6520,6520,6520,4
|
|
20240426,090800,1407360,6530,6520,6530,6520,33
|
|
20240426,090700,1192170,6520,6530,6530,6520,30
|
|
20240426,090600,996310,6520,6470,6520,6470,72
|
|
20240426,090500,529970,6470,6470,6470,6470,20
|
|
20240426,090400,400570,6470,6470,6470,6470,3
|
|
20240426,090300,381160,6470,6470,6470,6470,0
|
|
20240426,090200,381160,6470,6470,6470,6470,0
|
|
20240426,090100,381160,6470,6470,6470,6470,0
|
|
20240426,090000,381160,6470,6460,6470,6460,58
|