599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,185600,517445080,17120,17120,17120,17120,574
|
|
20240426,185500,517445080,17120,17120,17120,17120,0
|
|
20240426,185400,517445080,17120,17120,17120,17120,0
|
|
20240426,185300,517445080,17120,17120,17120,17120,0
|
|
20240426,185200,517445080,17120,17120,17120,17120,0
|
|
20240426,185100,517445080,17120,17120,17120,17120,0
|
|
20240426,185000,517445080,17120,17120,17120,17120,0
|
|
20240426,184900,517445080,17120,17120,17120,17120,0
|
|
20240426,184800,517445080,17120,17120,17120,17120,0
|
|
20240426,184700,517445080,17120,17120,17120,17120,0
|
|
20240426,184600,517445080,17120,17120,17120,17120,0
|
|
20240426,184500,517445080,17120,17120,17120,17120,0
|
|
20240426,184400,517445080,17120,17120,17120,17120,0
|
|
20240426,184300,517445080,17120,17120,17120,17120,0
|
|
20240426,184200,517445080,17120,17120,17120,17120,0
|
|
20240426,184100,517445080,17120,17120,17120,17120,0
|
|
20240426,184000,517445080,17120,17120,17120,17120,0
|
|
20240426,183900,517445080,17120,17120,17120,17120,0
|
|
20240426,183800,517445080,17120,17120,17120,17120,0
|
|
20240426,183700,517445080,17120,17120,17120,17120,0
|
|
20240426,183600,517445080,17120,17120,17120,17120,0
|
|
20240426,183500,517445080,17120,17120,17120,17120,0
|
|
20240426,183400,517445080,17120,17120,17120,17120,0
|
|
20240426,183300,517445080,17120,17120,17120,17120,0
|
|
20240426,183200,517445080,17120,17120,17120,17120,0
|
|
20240426,183100,517445080,17120,17120,17120,17120,0
|
|
20240426,183000,517445080,17120,17120,17120,17120,0
|
|
20240426,182900,517445080,17120,17120,17120,17120,0
|
|
20240426,182800,517445080,17120,17120,17120,17120,0
|
|
20240426,182700,517445080,17120,17120,17120,17120,0
|
|
20240426,182600,517445080,17120,17120,17120,17120,574
|
|
20240426,182500,517445080,17120,17120,17120,17120,0
|
|
20240426,182400,517445080,17120,17120,17120,17120,0
|
|
20240426,182300,517445080,17120,17120,17120,17120,0
|
|
20240426,182200,517445080,17120,17120,17120,17120,0
|
|
20240426,182100,517445080,17120,17120,17120,17120,0
|
|
20240426,182000,517445080,17120,17120,17120,17120,0
|
|
20240426,181900,517445080,17120,17120,17120,17120,0
|
|
20240426,181800,517445080,17120,17120,17120,17120,0
|
|
20240426,181700,517445080,17120,17120,17120,17120,0
|
|
20240426,181600,517445080,17120,17120,17120,17120,0
|
|
20240426,181500,517445080,17120,17120,17120,17120,0
|
|
20240426,181400,517445080,17120,17120,17120,17120,0
|
|
20240426,181300,517445080,17120,17120,17120,17120,0
|
|
20240426,181200,517445080,17120,17120,17120,17120,0
|
|
20240426,181100,517445080,17120,17120,17120,17120,0
|
|
20240426,181000,517445080,17120,17120,17120,17120,0
|
|
20240426,180900,517445080,17120,17120,17120,17120,0
|
|
20240426,180800,517445080,17120,17120,17120,17120,0
|
|
20240426,180700,517445080,17120,17120,17120,17120,0
|
|
20240426,180600,517445080,17120,17120,17120,17120,0
|
|
20240426,180500,517445080,17120,17120,17120,17120,0
|
|
20240426,180400,517445080,17120,17120,17120,17120,0
|
|
20240426,180300,517445080,17120,17120,17120,17120,0
|
|
20240426,180200,517445080,17120,17120,17120,17120,0
|
|
20240426,180100,517445080,17120,17120,17120,17120,0
|
|
20240426,180000,517445080,17120,17120,17120,17120,0
|
|
20240426,175900,517445080,17120,17120,17120,17120,0
|
|
20240426,175800,517445080,17120,17120,17120,17120,0
|
|
20240426,175700,517445080,17120,17120,17120,17120,0
|
|
20240426,175600,517445080,17120,17120,17120,17120,574
|
|
20240426,175500,517445080,17120,17120,17120,17120,0
|
|
20240426,175400,517445080,17120,17120,17120,17120,0
|
|
20240426,175300,517445080,17120,17120,17120,17120,0
|
|
20240426,175200,517445080,17120,17120,17120,17120,0
|
|
20240426,175100,517445080,17120,17120,17120,17120,0
|
|
20240426,175000,517445080,17120,17120,17120,17120,0
|
|
20240426,174900,517445080,17120,17120,17120,17120,0
|
|
20240426,174800,517445080,17120,17120,17120,17120,0
|
|
20240426,174700,517445080,17120,17120,17120,17120,0
|
|
20240426,174600,517445080,17120,17120,17120,17120,0
|
|
20240426,174500,517445080,17120,17120,17120,17120,0
|
|
20240426,174400,517445080,17120,17120,17120,17120,0
|
|
20240426,174300,517445080,17120,17120,17120,17120,0
|
|
20240426,174200,517445080,17120,17120,17120,17120,0
|
|
20240426,174100,517445080,17120,17120,17120,17120,0
|
|
20240426,174000,517445080,17120,17120,17120,17120,0
|
|
20240426,173900,517445080,17120,17120,17120,17120,0
|
|
20240426,173800,517445080,17120,17120,17120,17120,0
|
|
20240426,173700,517445080,17120,17120,17120,17120,0
|
|
20240426,173600,517445080,17120,17120,17120,17120,0
|
|
20240426,173500,517445080,17120,17120,17120,17120,0
|
|
20240426,173400,517445080,17120,17120,17120,17120,0
|
|
20240426,173300,517445080,17120,17120,17120,17120,0
|
|
20240426,173200,517445080,17120,17120,17120,17120,0
|
|
20240426,173100,517445080,17120,17120,17120,17120,0
|
|
20240426,173000,517445080,17120,17120,17120,17120,0
|
|
20240426,172900,517445080,17120,17120,17120,17120,0
|
|
20240426,172800,517445080,17120,17120,17120,17120,0
|
|
20240426,172700,517445080,17120,17120,17120,17120,0
|
|
20240426,172600,517445080,17120,17120,17120,17120,574
|
|
20240426,172500,517445080,17120,17120,17120,17120,0
|
|
20240426,172400,517445080,17120,17120,17120,17120,0
|
|
20240426,172300,517445080,17120,17120,17120,17120,0
|
|
20240426,172200,517445080,17120,17120,17120,17120,0
|
|
20240426,172100,517445080,17120,17120,17120,17120,0
|
|
20240426,172000,517445080,17120,17120,17120,17120,0
|
|
20240426,171900,517445080,17120,17120,17120,17120,0
|
|
20240426,171800,517445080,17120,17120,17120,17120,0
|
|
20240426,171700,517445080,17120,17120,17120,17120,0
|
|
20240426,171600,517445080,17120,17120,17120,17120,0
|
|
20240426,171500,517445080,17120,17120,17120,17120,0
|
|
20240426,171400,517445080,17120,17120,17120,17120,0
|
|
20240426,171300,517445080,17120,17120,17120,17120,0
|
|
20240426,171200,517445080,17120,17120,17120,17120,0
|
|
20240426,171100,517445080,17120,17120,17120,17120,0
|
|
20240426,171000,517445080,17120,17120,17120,17120,0
|
|
20240426,170900,517445080,17120,17120,17120,17120,0
|
|
20240426,170800,517445080,17120,17120,17120,17120,0
|
|
20240426,170700,517445080,17120,17120,17120,17120,0
|
|
20240426,170600,517445080,17120,17120,17120,17120,0
|
|
20240426,170500,517445080,17120,17120,17120,17120,0
|
|
20240426,170400,517445080,17120,17120,17120,17120,0
|
|
20240426,170300,517445080,17120,17120,17120,17120,0
|
|
20240426,170200,517445080,17120,17120,17120,17120,0
|
|
20240426,170100,517445080,17120,17120,17120,17120,0
|
|
20240426,170000,517445080,17120,17120,17120,17120,0
|
|
20240426,165900,517445080,17120,17120,17120,17120,0
|
|
20240426,165800,517445080,17120,17120,17120,17120,0
|
|
20240426,165700,517445080,17120,17120,17120,17120,0
|
|
20240426,165600,517445080,17120,17120,17120,17120,574
|
|
20240426,165500,517445080,17120,17120,17120,17120,0
|
|
20240426,165400,517445080,17120,17120,17120,17120,0
|
|
20240426,165300,517445080,17120,17120,17120,17120,0
|
|
20240426,165200,517445080,17120,17120,17120,17120,0
|
|
20240426,165100,517445080,17120,17120,17120,17120,0
|
|
20240426,165000,517445080,17120,17120,17120,17120,0
|
|
20240426,164900,517445080,17120,17120,17120,17120,0
|
|
20240426,164800,517445080,17120,17120,17120,17120,0
|
|
20240426,164700,517445080,17120,17120,17120,17120,0
|
|
20240426,164600,517445080,17120,17120,17120,17120,0
|
|
20240426,164500,517445080,17120,17120,17120,17120,0
|
|
20240426,164400,517445080,17120,17120,17120,17120,0
|
|
20240426,164300,517445080,17120,17120,17120,17120,0
|
|
20240426,164200,517445080,17120,17120,17120,17120,0
|
|
20240426,164100,517445080,17120,17120,17120,17120,0
|
|
20240426,164000,517445080,17120,17120,17120,17120,0
|
|
20240426,163900,517445080,17120,17120,17120,17120,0
|
|
20240426,163800,517445080,17120,17120,17120,17120,0
|
|
20240426,163700,517445080,17120,17120,17120,17120,0
|
|
20240426,163600,517445080,17120,17120,17120,17120,0
|
|
20240426,163500,517445080,17120,17120,17120,17120,0
|
|
20240426,163400,517445080,17120,17120,17120,17120,0
|
|
20240426,163300,517445080,17120,17120,17120,17120,0
|
|
20240426,163200,517445080,17120,17120,17120,17120,0
|
|
20240426,163100,517445080,17120,17120,17120,17120,0
|
|
20240426,163000,517445080,17120,17120,17120,17120,0
|
|
20240426,162900,517445080,17120,17120,17120,17120,0
|
|
20240426,162800,517445080,17120,17120,17120,17120,0
|
|
20240426,162700,517445080,17120,17120,17120,17120,0
|
|
20240426,162600,517445080,17120,17120,17120,17120,574
|
|
20240426,162500,517445080,17120,17120,17120,17120,0
|
|
20240426,162400,517445080,17120,17120,17120,17120,0
|
|
20240426,162300,517445080,17120,17120,17120,17120,0
|
|
20240426,162200,517445080,17120,17120,17120,17120,0
|
|
20240426,162100,517445080,17120,17120,17120,17120,0
|
|
20240426,162000,517445080,17120,17120,17120,17120,0
|
|
20240426,161900,517445080,17120,17120,17120,17120,0
|
|
20240426,161800,517445080,17120,17120,17120,17120,0
|
|
20240426,161700,517445080,17120,17120,17120,17120,0
|
|
20240426,161600,517445080,17120,17120,17120,17120,0
|
|
20240426,161500,517445080,17120,17120,17120,17120,0
|
|
20240426,161400,517445080,17120,17120,17120,17120,0
|
|
20240426,161300,517445080,17120,17120,17120,17120,0
|
|
20240426,161200,517445080,17120,17120,17120,17120,0
|
|
20240426,161100,517445080,17120,17120,17120,17120,0
|
|
20240426,161000,517445080,17120,17120,17120,17120,0
|
|
20240426,160900,517445080,17120,17120,17120,17120,0
|
|
20240426,160800,517445080,17120,17120,17120,17120,0
|
|
20240426,160700,517445080,17120,17120,17120,17120,0
|
|
20240426,160600,517445080,17120,17120,17120,17120,0
|
|
20240426,160500,517445080,17120,17120,17120,17120,0
|
|
20240426,160400,517445080,17120,17120,17120,17120,0
|
|
20240426,160300,517445080,17120,17120,17120,17120,0
|
|
20240426,160200,517445080,17120,17120,17120,17120,0
|
|
20240426,160100,517445080,17120,17120,17120,17120,0
|
|
20240426,160000,517445080,17120,17120,17120,17120,0
|
|
20240426,155900,517445080,17120,17120,17120,17120,0
|
|
20240426,155800,517445080,17120,17120,17120,17120,0
|
|
20240426,155700,517445080,17120,17120,17120,17120,0
|
|
20240426,155600,517445080,17120,17120,17120,17120,574
|
|
20240426,155500,517445080,17120,17120,17120,17120,0
|
|
20240426,155400,517445080,17120,17120,17120,17120,0
|
|
20240426,155300,517445080,17120,17120,17120,17120,0
|
|
20240426,155200,517445080,17120,17120,17120,17120,0
|
|
20240426,155100,517445080,17120,17120,17120,17120,0
|
|
20240426,155000,517445080,17120,17120,17120,17120,0
|
|
20240426,154900,517445080,17120,17120,17120,17120,0
|
|
20240426,154800,517445080,17120,17120,17120,17120,0
|
|
20240426,154700,517445080,17120,17120,17120,17120,0
|
|
20240426,154600,517445080,17120,17120,17120,17120,0
|
|
20240426,154500,517445080,17120,17120,17120,17120,0
|
|
20240426,154400,517445080,17120,17120,17120,17120,0
|
|
20240426,154300,517445080,17120,17120,17120,17120,0
|
|
20240426,154200,517445080,17120,17120,17120,17120,0
|
|
20240426,154100,517445080,17120,17120,17120,17120,0
|
|
20240426,154000,517445080,17120,17120,17120,17120,0
|
|
20240426,153900,517445080,17120,17120,17120,17120,0
|
|
20240426,153800,517445080,17120,17120,17120,17120,0
|
|
20240426,153700,517445080,17120,17120,17120,17120,0
|
|
20240426,153600,517445080,17120,17120,17120,17120,0
|
|
20240426,153500,517445080,17120,17120,17120,17120,0
|
|
20240426,153400,517445080,17120,17120,17120,17120,0
|
|
20240426,153300,517445080,17120,17120,17120,17120,0
|
|
20240426,153200,517445080,17120,17120,17120,17120,0
|
|
20240426,153100,517445080,17120,17120,17120,17120,0
|
|
20240426,153000,517445080,17120,17120,17120,17120,574
|
|
20240426,152900,507618200,17110,17110,17110,17110,0
|
|
20240426,152800,507618200,17110,17110,17110,17110,0
|
|
20240426,152700,507618200,17110,17110,17110,17110,0
|
|
20240426,152600,507618200,17110,17110,17110,17110,0
|
|
20240426,152500,507618200,17110,17110,17110,17110,0
|
|
20240426,152400,507618200,17110,17110,17110,17110,0
|
|
20240426,152300,507618200,17110,17110,17110,17110,0
|
|
20240426,152200,507618200,17110,17110,17110,17110,0
|
|
20240426,152100,507618200,17110,17110,17110,17110,0
|
|
20240426,152000,507618200,17110,17110,17110,17110,0
|
|
20240426,151900,507618200,17110,17110,17120,17110,36
|
|
20240426,151800,507002230,17120,17110,17120,17110,77
|
|
20240426,151700,505684060,17110,17120,17120,17110,35
|
|
20240426,151600,505085100,17110,17110,17110,17110,1
|
|
20240426,151500,505067990,17110,17110,17110,17110,2
|
|
20240426,151400,505033770,17120,17120,17120,17120,7
|
|
20240426,151300,504913930,17110,17110,17110,17110,859
|
|
20240426,151200,490216440,17100,17100,17100,17100,20
|
|
20240426,151100,489874440,17110,17110,17110,17110,8
|
|
20240426,151000,489737560,17100,17100,17110,17100,55
|
|
20240426,150900,488796550,17110,17110,17110,17100,18
|
|
20240426,150800,488488660,17110,17110,17110,17110,0
|
|
20240426,150700,488488660,17110,17110,17110,17110,0
|
|
20240426,150600,488488660,17110,17110,17110,17110,0
|
|
20240426,150500,488488660,17110,17110,17110,17110,37
|
|
20240426,150400,487855590,17110,17110,17110,17110,37
|
|
20240426,150300,487222520,17110,17100,17110,17100,22
|
|
20240426,150200,486846120,17100,17120,17120,17100,969
|
|
20240426,150100,470274440,17100,17110,17130,17100,580
|
|
20240426,150000,460354120,17110,17110,17110,17110,24
|
|
20240426,145900,459943480,17110,17110,17110,17110,0
|
|
20240426,145800,459943480,17110,17110,17110,17110,0
|
|
20240426,145700,459943480,17110,17120,17120,17110,980
|
|
20240426,145600,443171200,17120,17120,17120,17120,8
|
|
20240426,145500,443034240,17120,17130,17140,17120,35
|
|
20240426,145400,442434570,17130,17130,17130,17130,19
|
|
20240426,145300,442109100,17130,17130,17130,17130,12
|
|
20240426,145200,441903540,17130,17130,17130,17130,20
|
|
20240426,145100,441560940,17140,17140,17140,17130,4
|
|
20240426,145000,441492390,17150,17150,17150,17150,0
|
|
20240426,144900,441492390,17150,17140,17150,17140,39
|
|
20240426,144800,440823920,17140,17140,17140,17140,26
|
|
20240426,144700,440378280,17130,17130,17130,17130,0
|
|
20240426,144600,440378280,17130,17130,17130,17130,1
|
|
20240426,144500,440361150,17150,17130,17150,17130,99
|
|
20240426,144400,438664050,17130,17150,17150,17130,595
|
|
20240426,144300,428463960,17150,17150,17150,17150,7
|
|
20240426,144200,428343910,17150,17150,17150,17150,25
|
|
20240426,144100,427915160,17150,17150,17150,17150,21
|
|
20240426,144000,427555010,17150,17150,17150,17150,24
|
|
20240426,143900,427143410,17150,17150,17150,17150,15
|
|
20240426,143800,426886160,17150,17150,17150,17150,24
|
|
20240426,143700,426474560,17150,17150,17150,17150,8
|
|
20240426,143600,426337360,17150,17150,17150,17150,17
|
|
20240426,143500,426045810,17150,17150,17150,17150,132
|
|
20240426,143400,423782010,17160,17160,17160,17160,0
|
|
20240426,143300,423782010,17160,17160,17160,17160,0
|
|
20240426,143200,423782010,17160,17160,17160,17160,70
|
|
20240426,143100,422580810,17150,17150,17150,17150,11
|
|
20240426,143000,422392160,17160,17160,17160,17160,38
|
|
20240426,142900,421740080,17150,17150,17150,17150,15
|
|
20240426,142800,421482830,17150,17150,17150,17150,15
|
|
20240426,142700,421225580,17150,17150,17150,17150,8
|
|
20240426,142600,421088380,17150,17150,17150,17150,7
|
|
20240426,142500,420968330,17150,17160,17160,17150,23
|
|
20240426,142400,420573660,17170,17170,17170,17170,7
|
|
20240426,142300,420453470,17170,17170,17170,17170,0
|
|
20240426,142200,420453470,17170,17170,17170,17170,0
|
|
20240426,142100,420453470,17170,17170,17170,17170,84
|
|
20240426,142000,419011190,17170,17160,17170,17160,95
|
|
20240426,141900,417380090,17170,17170,17170,17170,15
|
|
20240426,141800,417122540,17170,17170,17170,17170,30
|
|
20240426,141700,416607440,17170,17170,17170,17170,102
|
|
20240426,141600,414856100,17150,17150,17150,17150,14
|
|
20240426,141500,414616000,17150,17150,17150,17150,17
|
|
20240426,141400,414324450,17150,17150,17150,17150,8
|
|
20240426,141300,414187250,17170,17180,17180,17170,278
|
|
20240426,141200,409413970,17170,17170,17170,17170,14
|
|
20240426,141100,409173590,17170,17170,17170,17170,0
|
|
20240426,141000,409173590,17170,17170,17170,17170,0
|
|
20240426,140900,409173590,17170,17170,17170,17170,230
|
|
20240426,140800,405224490,17160,17160,17160,17160,231
|
|
20240426,140700,401260530,17160,17160,17160,17160,14
|
|
20240426,140600,401020290,17160,17160,17160,17160,14
|
|
20240426,140500,400780050,17160,17160,17160,17160,18
|
|
20240426,140400,400471170,17160,17160,17160,17160,7
|
|
20240426,140300,400351050,17160,17160,17160,17160,14
|
|
20240426,140200,400110810,17160,17160,17160,17160,7
|
|
20240426,140100,399990690,17160,17160,17160,17160,14
|
|
20240426,140000,399750450,17170,17170,17170,17170,135
|
|
20240426,135900,397432500,17170,17170,17170,17170,4
|
|
20240426,135800,397363820,17170,17170,17170,17170,0
|
|
20240426,135700,397363820,17170,17170,17170,17170,0
|
|
20240426,135600,397363820,17170,17170,17170,17170,0
|
|
20240426,135500,397363820,17170,17170,17170,17170,62
|
|
20240426,135400,396299280,17170,17170,17170,17170,0
|
|
20240426,135300,396299280,17170,17160,17170,17160,64
|
|
20240426,135200,395200410,17160,17150,17160,17150,101
|
|
20240426,135100,393467340,17150,17150,17150,17150,15
|
|
20240426,135000,393210090,17150,17150,17150,17150,14
|
|
20240426,134900,392969990,17150,17150,17150,17150,0
|
|
20240426,134800,392969990,17150,17150,17150,17150,0
|
|
20240426,134700,392969990,17150,17150,17150,17150,0
|
|
20240426,134600,392969990,17150,17150,17150,17150,355
|
|
20240426,134500,386881740,17160,17160,17160,17160,0
|
|
20240426,134400,386881740,17160,17160,17160,17160,0
|
|
20240426,134300,386881740,17160,17160,17160,17160,45
|
|
20240426,134200,386109540,17160,17160,17160,17160,0
|
|
20240426,134100,386109540,17160,17150,17160,17150,138
|
|
20240426,134000,383741540,17150,17150,17160,17150,54
|
|
20240426,133900,382815040,17150,17150,17150,17150,7
|
|
20240426,133800,382694990,17150,17150,17150,17150,251
|
|
20240426,133700,378390340,17150,17150,17150,17150,14
|
|
20240426,133600,378150240,17150,17150,17150,17150,215
|
|
20240426,133500,374462990,17150,17160,17160,17150,8
|
|
20240426,133400,374325780,17160,17160,17160,17160,46
|
|
20240426,133300,373536420,17150,17150,17150,17150,0
|
|
20240426,133200,373536420,17150,17150,17150,17150,0
|
|
20240426,133100,373536420,17150,17150,17150,17150,0
|
|
20240426,133000,373536420,17150,17150,17150,17150,2
|
|
20240426,132900,373502120,17170,17170,17170,17160,97
|
|
20240426,132800,371836670,17170,17170,17170,17170,24
|
|
20240426,132700,371424590,17170,17170,17170,17170,10
|
|
20240426,132600,371252890,17170,17170,17170,17170,27
|
|
20240426,132500,370789300,17170,17170,17170,17170,15
|
|
20240426,132400,370531750,17170,17180,17180,17170,16
|
|
20240426,132300,370256940,17180,17180,17180,17180,0
|
|
20240426,132200,370256940,17180,17180,17180,17180,0
|
|
20240426,132100,370256940,17180,17180,17180,17180,0
|
|
20240426,132000,370256940,17180,17180,17180,17180,0
|
|
20240426,131900,370256940,17180,17180,17180,17180,0
|
|
20240426,131800,370256940,17180,17160,17180,17160,64
|
|
20240426,131700,369158180,17160,17140,17160,17140,430
|
|
20240426,131600,361785540,17140,17140,17140,17140,108
|
|
20240426,131500,359934420,17140,17140,17160,17140,367
|
|
20240426,131400,353643880,17140,17140,17140,17140,0
|
|
20240426,131300,353643880,17140,17140,17140,17140,155
|
|
20240426,131200,350987180,17150,17150,17150,17150,0
|
|
20240426,131100,350987180,17150,17150,17150,17150,68
|
|
20240426,131000,349820980,17140,17130,17140,17130,64
|
|
20240426,130900,348724030,17140,17140,17140,17140,10
|
|
20240426,130800,348552630,17130,17130,17130,17130,22
|
|
20240426,130700,348175770,17140,17140,17140,17140,1
|
|
20240426,130600,348158630,17140,17140,17140,17140,0
|
|
20240426,130500,348158630,17140,17130,17140,17130,53
|
|
20240426,130400,347250570,17130,17130,17130,17130,17
|
|
20240426,130300,346959360,17130,17130,17130,17130,0
|
|
20240426,130200,346959360,17130,17130,17130,17130,0
|
|
20240426,130100,346959360,17130,17130,17130,17130,200
|
|
20240426,130000,343533360,17130,17130,17130,17130,0
|
|
20240426,125900,343533360,17130,17130,17130,17130,0
|
|
20240426,125800,343533360,17130,17140,17140,17130,237
|
|
20240426,125700,339473020,17130,17130,17130,17120,212
|
|
20240426,125600,335842710,17130,17130,17130,17130,0
|
|
20240426,125500,335842710,17130,17130,17130,17130,10
|
|
20240426,125400,335671410,17130,17140,17140,17130,34
|
|
20240426,125300,335088690,17140,17140,17140,17140,56
|
|
20240426,125200,334128850,17140,17160,17160,17140,197
|
|
20240426,125100,330750190,17160,17170,17170,17160,24
|
|
20240426,125000,330338140,17180,17180,17180,17180,0
|
|
20240426,124900,330338140,17180,17180,17180,17180,0
|
|
20240426,124800,330338140,17180,17150,17180,17150,66
|
|
20240426,124700,329204500,17150,17200,17200,17150,18
|
|
20240426,124600,328895520,17200,17200,17200,17200,326
|
|
20240426,124500,323288320,17200,17200,17200,17200,0
|
|
20240426,124400,323288320,17200,17200,17200,17200,0
|
|
20240426,124300,323288320,17200,17210,17210,17200,100
|
|
20240426,124200,321568110,17230,17230,17230,17230,100
|
|
20240426,124100,319845110,17240,17240,17240,17240,0
|
|
20240426,124000,319845110,17240,17240,17240,17240,0
|
|
20240426,123900,319845110,17240,17240,17240,17240,0
|
|
20240426,123800,319845110,17240,17200,17240,17200,2
|
|
20240426,123700,319810670,17240,17240,17240,17240,0
|
|
20240426,123600,319810670,17240,17240,17240,17230,197
|
|
20240426,123500,316415610,17230,17230,17230,17230,105
|
|
20240426,123400,314606460,17220,17230,17230,17220,212
|
|
20240426,123300,310955460,17220,17250,17250,17220,32
|
|
20240426,123200,310404360,17230,17220,17250,17220,563
|
|
20240426,123100,300699580,17230,17230,17230,17230,0
|
|
20240426,123000,300699580,17230,17230,17230,17230,0
|
|
20240426,122900,300699580,17230,17220,17230,17220,520
|
|
20240426,122800,291742770,17200,17200,17200,17200,9
|
|
20240426,122700,291587970,17210,17210,17210,17210,5
|
|
20240426,122600,291501920,17210,17210,17210,17210,0
|
|
20240426,122500,291501920,17210,17210,17210,17210,113
|
|
20240426,122400,289557190,17220,17220,17220,17220,0
|
|
20240426,122300,289557190,17220,17220,17220,17220,2
|
|
20240426,122200,289522750,17210,17210,17210,17210,175
|
|
20240426,122100,286511000,17210,17210,17210,17210,0
|
|
20240426,122000,286511000,17210,17210,17210,17210,0
|
|
20240426,121900,286511000,17210,17210,17210,17210,30
|
|
20240426,121800,285994700,17210,17210,17210,17210,242
|
|
20240426,121700,281829880,17220,17210,17220,17200,467
|
|
20240426,121600,273790870,17200,17200,17200,17200,59
|
|
20240426,121500,272776070,17200,17200,17200,17200,57
|
|
20240426,121400,271795670,17200,17180,17200,17180,529
|
|
20240426,121300,262700600,17180,17170,17180,17170,346
|
|
20240426,121200,256757740,17170,17170,17170,17170,63
|
|
20240426,121100,255676030,17180,17170,17180,17170,390
|
|
20240426,121000,248975970,17170,17170,17180,17170,364
|
|
20240426,120900,242726080,17170,17170,17170,17170,58
|
|
20240426,120800,241730220,17150,17150,17150,17150,251
|
|
20240426,120700,237425570,17160,17160,17160,17160,260
|
|
20240426,120600,232963970,17150,17150,17150,17150,11
|
|
20240426,120500,232775320,17160,17160,17160,17160,0
|
|
20240426,120400,232775320,17160,17160,17160,17160,0
|
|
20240426,120300,232775320,17160,17160,17160,17160,0
|
|
20240426,120200,232775320,17160,17160,17160,17150,32
|
|
20240426,120100,232226290,17150,17150,17150,17150,1
|
|
20240426,120000,232209140,17160,17160,17160,17160,1
|
|
20240426,115900,232191980,17150,17150,17150,17150,2
|
|
20240426,115800,232157680,17150,17150,17150,17150,9
|
|
20240426,115700,232003330,17160,17150,17160,17150,81
|
|
20240426,115600,230614170,17150,17150,17160,17150,401
|
|
20240426,115500,223736750,17140,17120,17140,17120,128
|
|
20240426,115400,221542850,17140,17140,17140,17140,0
|
|
20240426,115300,221542850,17140,17140,17140,17140,273
|
|
20240426,115200,216863630,17130,17130,17130,17130,65
|
|
20240426,115100,215750180,17130,17130,17130,17130,0
|
|
20240426,115000,215750180,17130,17130,17130,17130,194
|
|
20240426,114900,212426960,17130,17130,17130,17130,476
|
|
20240426,114800,204273080,17130,17110,17130,17110,308
|
|
20240426,114700,198997180,17120,17120,17120,17120,67
|
|
20240426,114600,197850140,17120,17120,17120,17120,193
|
|
20240426,114500,194545980,17120,17120,17120,17120,7
|
|
20240426,114400,194426140,17120,17120,17120,17120,7
|
|
20240426,114300,194306300,17130,17120,17130,17120,10
|
|
20240426,114200,194135070,17120,17120,17120,17120,14
|
|
20240426,114100,193895390,17120,17120,17120,17120,17
|
|
20240426,114000,193604350,17130,17120,17130,17120,9
|
|
20240426,113900,193450260,17120,17130,17130,17120,12
|
|
20240426,113800,193244770,17120,17120,17120,17120,8
|
|
20240426,113700,193107810,17130,17130,17130,17120,11
|
|
20240426,113600,192919460,17130,17130,17130,17130,3
|
|
20240426,113500,192868070,17130,17130,17130,17130,0
|
|
20240426,113400,192868070,17130,17130,17130,17130,2
|
|
20240426,113300,192833810,17120,17120,17120,17120,59
|
|
20240426,113200,191823730,17140,17140,17140,17140,0
|
|
20240426,113100,191823730,17140,17140,17140,17140,0
|
|
20240426,113000,191823730,17140,17120,17140,17120,129
|
|
20240426,112900,189614360,17110,17110,17110,17110,15
|
|
20240426,112800,189357710,17110,17110,17110,17110,0
|
|
20240426,112700,189357710,17110,17110,17110,17110,0
|
|
20240426,112600,189357710,17110,17110,17110,17110,9
|
|
20240426,112500,189203720,17140,17140,17140,17140,1
|
|
20240426,112400,189186580,17130,17130,17130,17130,1
|
|
20240426,112300,189169450,17140,17140,17140,17100,850
|
|
20240426,112200,174622540,17140,17140,17140,17140,6
|
|
20240426,112100,174519700,17140,17140,17140,17140,0
|
|
20240426,112000,174519700,17140,17130,17150,17130,602
|
|
20240426,111900,164201830,17120,17120,17120,17120,2
|
|
20240426,111800,164167590,17120,17120,17120,17120,1
|
|
20240426,111700,164150470,17110,17130,17130,17110,14
|
|
20240426,111600,163910780,17130,17140,17140,17130,5
|
|
20240426,111500,163825100,17140,17140,17140,17140,3
|
|
20240426,111400,163773680,17140,17140,17140,17140,0
|
|
20240426,111300,163773680,17140,17140,17140,17140,0
|
|
20240426,111200,163773680,17140,17130,17140,17130,492
|
|
20240426,111100,155345680,17140,17130,17140,17130,52
|
|
20240426,111000,154454810,17130,17130,17130,17130,0
|
|
20240426,110900,154454810,17130,17130,17150,17130,133
|
|
20240426,110800,152174030,17130,17100,17130,17100,545
|
|
20240426,110700,142847580,17100,17100,17100,17100,33
|
|
20240426,110600,142283280,17110,17100,17110,17100,28
|
|
20240426,110500,141804470,17110,17090,17110,17090,236
|
|
20240426,110400,137768870,17090,17080,17090,17080,73
|
|
20240426,110300,136521720,17070,17070,17070,17070,47
|
|
20240426,110200,135719430,17070,17070,17070,17070,5
|
|
20240426,110100,135634080,17070,17070,17070,17070,0
|
|
20240426,110000,135634080,17070,17070,17070,17070,1
|
|
20240426,105900,135617010,17050,17050,17050,17050,0
|
|
20240426,105800,135617010,17050,17060,17060,17050,162
|
|
20240426,105700,132854090,17080,17080,17080,17080,74
|
|
20240426,105600,131590170,17070,17070,17070,17070,0
|
|
20240426,105500,131590170,17070,17070,17070,17070,6
|
|
20240426,105400,131487750,17050,17060,17060,17050,624
|
|
20240426,105300,120845460,17070,17070,17070,17070,1
|
|
20240426,105200,120828390,17070,17070,17070,17070,356
|
|
20240426,105100,114751470,17080,17060,17080,17060,119
|
|
20240426,105000,112720050,17060,17060,17060,17060,5
|
|
20240426,104900,112634750,17060,17060,17060,17060,0
|
|
20240426,104800,112634750,17060,17060,17060,17060,5
|
|
20240426,104700,112549450,17070,17060,17070,17060,9
|
|
20240426,104600,112395900,17060,17060,17060,17060,0
|
|
20240426,104500,112395900,17060,17060,17060,17060,7
|
|
20240426,104400,112276480,17070,17070,17070,17070,0
|
|
20240426,104300,112276480,17070,17070,17070,17070,13
|
|
20240426,104200,112054570,17060,17060,17060,17060,7
|
|
20240426,104100,111935150,17080,17080,17080,17080,58
|
|
20240426,104000,110944510,17070,17070,17070,17070,2
|
|
20240426,103900,110910370,17060,17060,17060,17060,0
|
|
20240426,103800,110910370,17060,17060,17060,17060,6
|
|
20240426,103700,110808010,17070,17070,17070,17070,39
|
|
20240426,103600,110142280,17060,17060,17060,17060,396
|
|
20240426,103500,103386520,17060,17060,17060,17060,108
|
|
20240426,103400,101544040,17060,17040,17060,17040,83
|
|
20240426,103300,100128940,17040,17040,17040,17040,13
|
|
20240426,103200,99907420,17040,17040,17040,17040,21
|
|
20240426,103100,99549580,17050,17040,17050,17040,2
|
|
20240426,103000,99515490,17040,17050,17050,17040,17
|
|
20240426,102900,99225760,17070,17070,17070,17070,0
|
|
20240426,102800,99225760,17070,17050,17070,17050,111
|
|
20240426,102700,97333190,17070,17060,17070,17060,6
|
|
20240426,102600,97230820,17060,17070,17070,17060,36
|
|
20240426,102500,96616640,17070,17070,17070,17070,3
|
|
20240426,102400,96565430,17060,17070,17070,17060,17
|
|
20240426,102300,96275370,17080,17070,17080,17070,9
|
|
20240426,102200,96121660,17070,17070,17070,17070,43
|
|
20240426,102100,95387650,17080,17080,17080,17080,2
|
|
20240426,102000,95353490,17080,17080,17080,17080,1
|
|
20240426,101900,95336410,17090,17100,17100,17090,330
|
|
20240426,101800,89694270,17090,17100,17100,17090,223
|
|
20240426,101700,85882160,17100,17090,17100,17090,116
|
|
20240426,101600,83899690,17090,17080,17090,17080,326
|
|
20240426,101500,78329430,17070,17030,17070,17020,925
|
|
20240426,101400,62553230,17030,17020,17030,17020,254
|
|
20240426,101300,58227830,17010,17020,17020,17010,31
|
|
20240426,101200,57700300,17020,17000,17020,17000,11
|
|
20240426,101100,57513130,17010,17010,17010,17010,0
|
|
20240426,101000,57513130,17010,17010,17010,17010,0
|
|
20240426,100900,57513130,17010,17000,17010,17000,107
|
|
20240426,100800,55694110,17000,17000,17000,17000,0
|
|
20240426,100700,55694110,17000,17000,17000,17000,51
|
|
20240426,100600,54827110,17000,17000,17000,17000,453
|
|
20240426,100500,47126110,17000,16990,17000,16990,11
|
|
20240426,100400,46939210,16980,16960,16980,16960,336
|
|
20240426,100300,41237610,16930,16930,16930,16930,2
|
|
20240426,100200,41203750,16950,16970,16970,16950,313
|
|
20240426,100100,35898370,16980,16980,16980,16980,188
|
|
20240426,100000,32706130,16980,17000,17000,16980,59
|
|
20240426,095900,31703250,16980,16980,16980,16980,0
|
|
20240426,095800,31703250,16980,16980,16990,16980,268
|
|
20240426,095700,27151330,16980,16980,16980,16980,6
|
|
20240426,095600,27049450,16970,16970,16970,16970,167
|
|
20240426,095500,24215460,16950,16950,16950,16950,1
|
|
20240426,095400,24198510,16940,16940,16940,16940,0
|
|
20240426,095300,24198510,16940,16940,16940,16940,12
|
|
20240426,095200,23995230,16940,16940,16940,16940,2
|
|
20240426,095100,23961350,16920,16920,16920,16920,0
|
|
20240426,095000,23961350,16920,16920,16920,16920,0
|
|
20240426,094900,23961350,16920,16920,16920,16920,0
|
|
20240426,094800,23961350,16920,16920,16920,16920,0
|
|
20240426,094700,23961350,16920,16920,16920,16920,0
|
|
20240426,094600,23961350,16920,16920,16920,16920,0
|
|
20240426,094500,23961350,16920,16920,16920,16920,0
|
|
20240426,094400,23961350,16920,16920,16920,16920,0
|
|
20240426,094300,23961350,16920,16920,16920,16920,0
|
|
20240426,094200,23961350,16920,16920,16920,16920,0
|
|
20240426,094100,23961350,16920,16960,16960,16920,22
|
|
20240426,094000,23588270,16920,16920,16920,16920,0
|
|
20240426,093900,23588270,16920,16920,16920,16920,0
|
|
20240426,093800,23588270,16920,16920,16920,16920,0
|
|
20240426,093700,23588270,16920,16920,16920,16920,0
|
|
20240426,093600,23588270,16920,16920,16920,16920,0
|
|
20240426,093500,23588270,16920,16920,16920,16920,0
|
|
20240426,093400,23588270,16920,16920,16920,16920,30
|
|
20240426,093300,23080670,16920,16920,16920,16920,0
|
|
20240426,093200,23080670,16920,16930,16930,16920,47
|
|
20240426,093100,22285150,16950,16950,16950,16950,0
|
|
20240426,093000,22285150,16950,16950,16950,16950,0
|
|
20240426,092900,22285150,16950,16950,16950,16950,31
|
|
20240426,092800,21759700,16930,16930,16930,16930,0
|
|
20240426,092700,21759700,16930,16930,16930,16930,0
|
|
20240426,092600,21759700,16930,16930,16930,16930,1
|
|
20240426,092500,21742770,16920,16920,16920,16920,0
|
|
20240426,092400,21742770,16920,16920,16920,16920,0
|
|
20240426,092300,21742770,16920,16920,16920,16920,0
|
|
20240426,092200,21742770,16920,16970,16980,16920,48
|
|
20240426,092100,20927880,16970,16970,16970,16970,0
|
|
20240426,092000,20927880,16970,16970,16970,16970,1
|
|
20240426,091900,20910910,16970,16970,16970,16970,0
|
|
20240426,091800,20910910,16970,16970,16970,16970,1
|
|
20240426,091700,20893940,16970,16970,16970,16970,1
|
|
20240426,091600,20876970,16890,16890,16890,16890,0
|
|
20240426,091500,20876970,16890,16890,16890,16890,0
|
|
20240426,091400,20876970,16890,16890,16890,16890,0
|
|
20240426,091300,20876970,16890,16890,16890,16890,0
|
|
20240426,091200,20876970,16890,16890,16890,16890,0
|
|
20240426,091100,20876970,16890,16890,16890,16890,0
|
|
20240426,091000,20876970,16890,16890,16890,16890,0
|
|
20240426,090900,20876970,16890,16890,16890,16890,0
|
|
20240426,090800,20876970,16890,16890,16890,16890,0
|
|
20240426,090700,20876970,16890,16950,16950,16890,979
|
|
20240426,090600,4341290,16970,16970,16970,16970,1
|
|
20240426,090500,4324320,16960,16960,16960,16960,2
|
|
20240426,090400,4290400,16970,16970,16970,16970,1
|
|
20240426,090300,4273430,16980,16980,16980,16980,0
|
|
20240426,090200,4273430,16980,16980,16980,16980,2
|
|
20240426,090100,4239470,16970,16970,16970,16970,1
|
|
20240426,090000,0,16890,16890,16890,16890,0
|