621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,191800,72358210,11200,11200,11200,11200,148
|
|
20240426,191700,72358210,11200,11200,11200,11200,0
|
|
20240426,191600,72358210,11200,11200,11200,11200,0
|
|
20240426,191500,72358210,11200,11200,11200,11200,0
|
|
20240426,191400,72358210,11200,11200,11200,11200,0
|
|
20240426,191300,72358210,11200,11200,11200,11200,0
|
|
20240426,191200,72358210,11200,11200,11200,11200,0
|
|
20240426,191100,72358210,11200,11200,11200,11200,0
|
|
20240426,191000,72358210,11200,11200,11200,11200,0
|
|
20240426,190900,72358210,11200,11200,11200,11200,0
|
|
20240426,190800,72358210,11200,11200,11200,11200,0
|
|
20240426,190700,72358210,11200,11200,11200,11200,0
|
|
20240426,190600,72358210,11200,11200,11200,11200,0
|
|
20240426,190500,72358210,11200,11200,11200,11200,0
|
|
20240426,190400,72358210,11200,11200,11200,11200,0
|
|
20240426,190300,72358210,11200,11200,11200,11200,0
|
|
20240426,190200,72358210,11200,11200,11200,11200,0
|
|
20240426,190100,72358210,11200,11200,11200,11200,0
|
|
20240426,190000,72358210,11200,11200,11200,11200,0
|
|
20240426,185900,72358210,11200,11200,11200,11200,0
|
|
20240426,185800,72358210,11200,11200,11200,11200,0
|
|
20240426,185700,72358210,11200,11200,11200,11200,0
|
|
20240426,185600,72358210,11200,11200,11200,11200,0
|
|
20240426,185500,72358210,11200,11200,11200,11200,0
|
|
20240426,185400,72358210,11200,11200,11200,11200,0
|
|
20240426,185300,72358210,11200,11200,11200,11200,0
|
|
20240426,185200,72358210,11200,11200,11200,11200,0
|
|
20240426,185100,72358210,11200,11200,11200,11200,0
|
|
20240426,185000,72358210,11200,11200,11200,11200,0
|
|
20240426,184900,72358210,11200,11200,11200,11200,0
|
|
20240426,184800,72358210,11200,11200,11200,11200,148
|
|
20240426,184700,72358210,11200,11200,11200,11200,0
|
|
20240426,184600,72358210,11200,11200,11200,11200,0
|
|
20240426,184500,72358210,11200,11200,11200,11200,0
|
|
20240426,184400,72358210,11200,11200,11200,11200,0
|
|
20240426,184300,72358210,11200,11200,11200,11200,0
|
|
20240426,184200,72358210,11200,11200,11200,11200,0
|
|
20240426,184100,72358210,11200,11200,11200,11200,0
|
|
20240426,184000,72358210,11200,11200,11200,11200,0
|
|
20240426,183900,72358210,11200,11200,11200,11200,0
|
|
20240426,183800,72358210,11200,11200,11200,11200,0
|
|
20240426,183700,72358210,11200,11200,11200,11200,0
|
|
20240426,183600,72358210,11200,11200,11200,11200,0
|
|
20240426,183500,72358210,11200,11200,11200,11200,0
|
|
20240426,183400,72358210,11200,11200,11200,11200,0
|
|
20240426,183300,72358210,11200,11200,11200,11200,0
|
|
20240426,183200,72358210,11200,11200,11200,11200,0
|
|
20240426,183100,72358210,11200,11200,11200,11200,0
|
|
20240426,183000,72358210,11200,11200,11200,11200,0
|
|
20240426,182900,72358210,11200,11200,11200,11200,0
|
|
20240426,182800,72358210,11200,11200,11200,11200,0
|
|
20240426,182700,72358210,11200,11200,11200,11200,0
|
|
20240426,182600,72358210,11200,11200,11200,11200,0
|
|
20240426,182500,72358210,11200,11200,11200,11200,0
|
|
20240426,182400,72358210,11200,11200,11200,11200,0
|
|
20240426,182300,72358210,11200,11200,11200,11200,0
|
|
20240426,182200,72358210,11200,11200,11200,11200,0
|
|
20240426,182100,72358210,11200,11200,11200,11200,0
|
|
20240426,182000,72358210,11200,11200,11200,11200,0
|
|
20240426,181900,72358210,11200,11200,11200,11200,0
|
|
20240426,181800,72358210,11200,11200,11200,11200,148
|
|
20240426,181700,72358210,11200,11200,11200,11200,0
|
|
20240426,181600,72358210,11200,11200,11200,11200,0
|
|
20240426,181500,72358210,11200,11200,11200,11200,0
|
|
20240426,181400,72358210,11200,11200,11200,11200,0
|
|
20240426,181300,72358210,11200,11200,11200,11200,0
|
|
20240426,181200,72358210,11200,11200,11200,11200,0
|
|
20240426,181100,72358210,11200,11200,11200,11200,0
|
|
20240426,181000,72358210,11200,11200,11200,11200,0
|
|
20240426,180900,72358210,11200,11200,11200,11200,0
|
|
20240426,180800,72358210,11200,11200,11200,11200,0
|
|
20240426,180700,72358210,11200,11200,11200,11200,0
|
|
20240426,180600,72358210,11200,11200,11200,11200,0
|
|
20240426,180500,72358210,11200,11200,11200,11200,0
|
|
20240426,180400,72358210,11200,11200,11200,11200,0
|
|
20240426,180300,72358210,11200,11200,11200,11200,0
|
|
20240426,180200,72358210,11200,11200,11200,11200,0
|
|
20240426,180100,72358210,11200,11200,11200,11200,0
|
|
20240426,180000,72358210,11200,11200,11200,11200,0
|
|
20240426,175900,72358210,11200,11200,11200,11200,0
|
|
20240426,175800,72358210,11200,11200,11200,11200,0
|
|
20240426,175700,72358210,11200,11200,11200,11200,0
|
|
20240426,175600,72358210,11200,11200,11200,11200,0
|
|
20240426,175500,72358210,11200,11200,11200,11200,0
|
|
20240426,175400,72358210,11200,11200,11200,11200,0
|
|
20240426,175300,72358210,11200,11200,11200,11200,0
|
|
20240426,175200,72358210,11200,11200,11200,11200,0
|
|
20240426,175100,72358210,11200,11200,11200,11200,0
|
|
20240426,175000,72358210,11200,11200,11200,11200,0
|
|
20240426,174900,72358210,11200,11200,11200,11200,0
|
|
20240426,174800,72358210,11200,11200,11200,11200,148
|
|
20240426,174700,72358210,11200,11200,11200,11200,0
|
|
20240426,174600,72358210,11200,11200,11200,11200,0
|
|
20240426,174500,72358210,11200,11200,11200,11200,0
|
|
20240426,174400,72358210,11200,11200,11200,11200,0
|
|
20240426,174300,72358210,11200,11200,11200,11200,0
|
|
20240426,174200,72358210,11200,11200,11200,11200,0
|
|
20240426,174100,72358210,11200,11200,11200,11200,0
|
|
20240426,174000,72358210,11200,11200,11200,11200,0
|
|
20240426,173900,72358210,11200,11200,11200,11200,0
|
|
20240426,173800,72358210,11200,11200,11200,11200,0
|
|
20240426,173700,72358210,11200,11200,11200,11200,0
|
|
20240426,173600,72358210,11200,11200,11200,11200,0
|
|
20240426,173500,72358210,11200,11200,11200,11200,0
|
|
20240426,173400,72358210,11200,11200,11200,11200,0
|
|
20240426,173300,72358210,11200,11200,11200,11200,0
|
|
20240426,173200,72358210,11200,11200,11200,11200,0
|
|
20240426,173100,72358210,11200,11200,11200,11200,0
|
|
20240426,173000,72358210,11200,11200,11200,11200,0
|
|
20240426,172900,72358210,11200,11200,11200,11200,0
|
|
20240426,172800,72358210,11200,11200,11200,11200,0
|
|
20240426,172700,72358210,11200,11200,11200,11200,0
|
|
20240426,172600,72358210,11200,11200,11200,11200,0
|
|
20240426,172500,72358210,11200,11200,11200,11200,0
|
|
20240426,172400,72358210,11200,11200,11200,11200,0
|
|
20240426,172300,72358210,11200,11200,11200,11200,0
|
|
20240426,172200,72358210,11200,11200,11200,11200,0
|
|
20240426,172100,72358210,11200,11200,11200,11200,0
|
|
20240426,172000,72358210,11200,11200,11200,11200,0
|
|
20240426,171900,72358210,11200,11200,11200,11200,0
|
|
20240426,171800,72358210,11200,11200,11200,11200,148
|
|
20240426,171700,72358210,11200,11200,11200,11200,0
|
|
20240426,171600,72358210,11200,11200,11200,11200,0
|
|
20240426,171500,72358210,11200,11200,11200,11200,0
|
|
20240426,171400,72358210,11200,11200,11200,11200,0
|
|
20240426,171300,72358210,11200,11200,11200,11200,0
|
|
20240426,171200,72358210,11200,11200,11200,11200,0
|
|
20240426,171100,72358210,11200,11200,11200,11200,0
|
|
20240426,171000,72358210,11200,11200,11200,11200,0
|
|
20240426,170900,72358210,11200,11200,11200,11200,0
|
|
20240426,170800,72358210,11200,11200,11200,11200,0
|
|
20240426,170700,72358210,11200,11200,11200,11200,0
|
|
20240426,170600,72358210,11200,11200,11200,11200,0
|
|
20240426,170500,72358210,11200,11200,11200,11200,0
|
|
20240426,170400,72358210,11200,11200,11200,11200,0
|
|
20240426,170300,72358210,11200,11200,11200,11200,0
|
|
20240426,170200,72358210,11200,11200,11200,11200,0
|
|
20240426,170100,72358210,11200,11200,11200,11200,0
|
|
20240426,170000,72358210,11200,11200,11200,11200,0
|
|
20240426,165900,72358210,11200,11200,11200,11200,0
|
|
20240426,165800,72358210,11200,11200,11200,11200,0
|
|
20240426,165700,72358210,11200,11200,11200,11200,0
|
|
20240426,165600,72358210,11200,11200,11200,11200,0
|
|
20240426,165500,72358210,11200,11200,11200,11200,0
|
|
20240426,165400,72358210,11200,11200,11200,11200,0
|
|
20240426,165300,72358210,11200,11200,11200,11200,0
|
|
20240426,165200,72358210,11200,11200,11200,11200,0
|
|
20240426,165100,72358210,11200,11200,11200,11200,0
|
|
20240426,165000,72358210,11200,11200,11200,11200,0
|
|
20240426,164900,72358210,11200,11200,11200,11200,0
|
|
20240426,164800,72358210,11200,11200,11200,11200,148
|
|
20240426,164700,72358210,11200,11200,11200,11200,0
|
|
20240426,164600,72358210,11200,11200,11200,11200,0
|
|
20240426,164500,72358210,11200,11200,11200,11200,0
|
|
20240426,164400,72358210,11200,11200,11200,11200,0
|
|
20240426,164300,72358210,11200,11200,11200,11200,0
|
|
20240426,164200,72358210,11200,11200,11200,11200,0
|
|
20240426,164100,72358210,11200,11200,11200,11200,0
|
|
20240426,164000,72358210,11200,11200,11200,11200,0
|
|
20240426,163900,72358210,11200,11200,11200,11200,0
|
|
20240426,163800,72358210,11200,11200,11200,11200,0
|
|
20240426,163700,72358210,11200,11200,11200,11200,0
|
|
20240426,163600,72358210,11200,11200,11200,11200,0
|
|
20240426,163500,72358210,11200,11200,11200,11200,0
|
|
20240426,163400,72358210,11200,11200,11200,11200,0
|
|
20240426,163300,72358210,11200,11200,11200,11200,0
|
|
20240426,163200,72358210,11200,11200,11200,11200,0
|
|
20240426,163100,72358210,11200,11200,11200,11200,0
|
|
20240426,163000,72358210,11200,11200,11200,11200,0
|
|
20240426,162900,72358210,11200,11200,11200,11200,0
|
|
20240426,162800,72358210,11200,11200,11200,11200,0
|
|
20240426,162700,72358210,11200,11200,11200,11200,0
|
|
20240426,162600,72358210,11200,11200,11200,11200,0
|
|
20240426,162500,72358210,11200,11200,11200,11200,0
|
|
20240426,162400,72358210,11200,11200,11200,11200,0
|
|
20240426,162300,72358210,11200,11200,11200,11200,0
|
|
20240426,162200,72358210,11200,11200,11200,11200,0
|
|
20240426,162100,72358210,11200,11200,11200,11200,0
|
|
20240426,162000,72358210,11200,11200,11200,11200,0
|
|
20240426,161900,72358210,11200,11200,11200,11200,0
|
|
20240426,161800,72358210,11200,11200,11200,11200,148
|
|
20240426,161700,72358210,11200,11200,11200,11200,0
|
|
20240426,161600,72358210,11200,11200,11200,11200,0
|
|
20240426,161500,72358210,11200,11200,11200,11200,0
|
|
20240426,161400,72358210,11200,11200,11200,11200,0
|
|
20240426,161300,72358210,11200,11200,11200,11200,0
|
|
20240426,161200,72358210,11200,11200,11200,11200,0
|
|
20240426,161100,72358210,11200,11200,11200,11200,0
|
|
20240426,161000,72358210,11200,11200,11200,11200,0
|
|
20240426,160900,72358210,11200,11200,11200,11200,0
|
|
20240426,160800,72358210,11200,11200,11200,11200,0
|
|
20240426,160700,72358210,11200,11200,11200,11200,0
|
|
20240426,160600,72358210,11200,11200,11200,11200,0
|
|
20240426,160500,72358210,11200,11200,11200,11200,0
|
|
20240426,160400,72358210,11200,11200,11200,11200,0
|
|
20240426,160300,72358210,11200,11200,11200,11200,0
|
|
20240426,160200,72358210,11200,11200,11200,11200,0
|
|
20240426,160100,72358210,11200,11200,11200,11200,0
|
|
20240426,160000,72358210,11200,11200,11200,11200,0
|
|
20240426,155900,72358210,11200,11200,11200,11200,0
|
|
20240426,155800,72358210,11200,11200,11200,11200,0
|
|
20240426,155700,72358210,11200,11200,11200,11200,0
|
|
20240426,155600,72358210,11200,11200,11200,11200,0
|
|
20240426,155500,72358210,11200,11200,11200,11200,0
|
|
20240426,155400,72358210,11200,11200,11200,11200,0
|
|
20240426,155300,72358210,11200,11200,11200,11200,0
|
|
20240426,155200,72358210,11200,11200,11200,11200,0
|
|
20240426,155100,72358210,11200,11200,11200,11200,0
|
|
20240426,155000,72358210,11200,11200,11200,11200,0
|
|
20240426,154900,72358210,11200,11200,11200,11200,0
|
|
20240426,154800,72358210,11200,11200,11200,11200,148
|
|
20240426,154700,72358210,11200,11200,11200,11200,0
|
|
20240426,154600,72358210,11200,11200,11200,11200,0
|
|
20240426,154500,72358210,11200,11200,11200,11200,0
|
|
20240426,154400,72358210,11200,11200,11200,11200,0
|
|
20240426,154300,72358210,11200,11200,11200,11200,0
|
|
20240426,154200,72358210,11200,11200,11200,11200,0
|
|
20240426,154100,72358210,11200,11200,11200,11200,0
|
|
20240426,154000,72358210,11200,11200,11200,11200,0
|
|
20240426,153900,72358210,11200,11200,11200,11200,0
|
|
20240426,153800,72358210,11200,11200,11200,11200,0
|
|
20240426,153700,72358210,11200,11200,11200,11200,0
|
|
20240426,153600,72358210,11200,11200,11200,11200,0
|
|
20240426,153500,72358210,11200,11200,11200,11200,0
|
|
20240426,153400,72358210,11200,11200,11200,11200,0
|
|
20240426,153300,72358210,11200,11200,11200,11200,0
|
|
20240426,153200,72358210,11200,11200,11200,11200,0
|
|
20240426,153100,72358210,11200,11200,11200,11200,0
|
|
20240426,153000,72358210,11200,11200,11200,11200,148
|
|
20240426,152900,70700610,11140,11140,11140,11140,0
|
|
20240426,152800,70700610,11140,11140,11140,11140,0
|
|
20240426,152700,70700610,11140,11140,11140,11140,0
|
|
20240426,152600,70700610,11140,11140,11140,11140,0
|
|
20240426,152500,70700610,11140,11140,11140,11140,0
|
|
20240426,152400,70700610,11140,11140,11140,11140,0
|
|
20240426,152300,70700610,11140,11140,11140,11140,0
|
|
20240426,152200,70700610,11140,11140,11140,11140,0
|
|
20240426,152100,70700610,11140,11140,11140,11140,0
|
|
20240426,152000,70700610,11140,11140,11140,11140,0
|
|
20240426,151900,70700610,11140,11150,11160,11140,283
|
|
20240426,151800,67547590,11150,11150,11150,11150,0
|
|
20240426,151700,67547590,11150,11150,11150,11150,5
|
|
20240426,151600,67491840,11150,11150,11150,11150,10
|
|
20240426,151500,67380340,11150,11140,11150,11140,10
|
|
20240426,151400,67268900,11160,11160,11160,11160,2
|
|
20240426,151300,67246580,11160,11160,11160,11160,0
|
|
20240426,151200,67246580,11160,11140,11160,11140,116
|
|
20240426,151100,65954320,11160,11160,11160,11160,1
|
|
20240426,151000,65943160,11160,11160,11160,11160,0
|
|
20240426,150900,65943160,11160,11160,11160,11160,0
|
|
20240426,150800,65943160,11160,11160,11160,11160,0
|
|
20240426,150700,65943160,11160,11160,11160,11160,0
|
|
20240426,150600,65943160,11160,11160,11160,11160,0
|
|
20240426,150500,65943160,11160,11160,11160,11160,0
|
|
20240426,150400,65943160,11160,11160,11160,11160,0
|
|
20240426,150300,65943160,11160,11160,11160,11160,0
|
|
20240426,150200,65943160,11160,11160,11160,11160,0
|
|
20240426,150100,65943160,11160,11160,11160,11160,0
|
|
20240426,150000,65943160,11160,11160,11160,11160,1
|
|
20240426,145900,65932000,11150,11150,11150,11150,237
|
|
20240426,145800,63289450,11140,11140,11140,11140,0
|
|
20240426,145700,63289450,11140,11140,11140,11140,4
|
|
20240426,145600,63244890,11150,11150,11150,11150,2
|
|
20240426,145500,63222590,11150,11150,11150,11150,0
|
|
20240426,145400,63222590,11150,11150,11150,11150,0
|
|
20240426,145300,63222590,11150,11150,11150,11150,15
|
|
20240426,145200,63055340,11150,11150,11150,11150,0
|
|
20240426,145100,63055340,11150,11150,11150,11150,0
|
|
20240426,145000,63055340,11150,11150,11150,11150,0
|
|
20240426,144900,63055340,11150,11150,11150,11150,0
|
|
20240426,144800,63055340,11150,11150,11150,11150,0
|
|
20240426,144700,63055340,11150,11150,11150,11150,64
|
|
20240426,144600,62341740,11150,11150,11150,11150,0
|
|
20240426,144500,62341740,11150,11150,11150,11150,0
|
|
20240426,144400,62341740,11150,11150,11150,11150,0
|
|
20240426,144300,62341740,11150,11150,11150,11150,0
|
|
20240426,144200,62341740,11150,11150,11150,11150,140
|
|
20240426,144100,60780740,11150,11150,11150,11150,0
|
|
20240426,144000,60780740,11150,11150,11150,11150,0
|
|
20240426,143900,60780740,11150,11150,11150,11150,0
|
|
20240426,143800,60780740,11150,11150,11150,11150,0
|
|
20240426,143700,60780740,11150,11150,11150,11150,1
|
|
20240426,143600,60769590,11140,11140,11140,11140,47
|
|
20240426,143500,60246010,11140,11140,11140,11140,0
|
|
20240426,143400,60246010,11140,11140,11140,11140,0
|
|
20240426,143300,60246010,11140,11140,11140,11140,0
|
|
20240426,143200,60246010,11140,11140,11140,11140,0
|
|
20240426,143100,60246010,11140,11140,11140,11140,0
|
|
20240426,143000,60246010,11140,11140,11140,11140,0
|
|
20240426,142900,60246010,11140,11140,11140,11140,0
|
|
20240426,142800,60246010,11140,11130,11140,11130,2
|
|
20240426,142700,60223740,11120,11120,11120,11120,3
|
|
20240426,142600,60190380,11140,11140,11140,11140,1
|
|
20240426,142500,60179240,11140,11120,11140,11120,47
|
|
20240426,142400,59656530,11130,11130,11130,11130,0
|
|
20240426,142300,59656530,11130,11130,11130,11130,0
|
|
20240426,142200,59656530,11130,11130,11130,11130,8
|
|
20240426,142100,59567490,11140,11140,11140,11140,0
|
|
20240426,142000,59567490,11140,11140,11140,11140,0
|
|
20240426,141900,59567490,11140,11140,11140,11140,0
|
|
20240426,141800,59567490,11140,11140,11140,11140,0
|
|
20240426,141700,59567490,11140,11140,11140,11140,46
|
|
20240426,141600,59055050,11140,11140,11140,11140,0
|
|
20240426,141500,59055050,11140,11140,11140,11140,0
|
|
20240426,141400,59055050,11140,11140,11140,11140,0
|
|
20240426,141300,59055050,11140,11140,11140,11140,0
|
|
20240426,141200,59055050,11140,11140,11140,11140,1
|
|
20240426,141100,59043910,11140,11140,11140,11140,18
|
|
20240426,141000,58843390,11140,11140,11140,11140,0
|
|
20240426,140900,58843390,11140,11140,11140,11140,0
|
|
20240426,140800,58843390,11140,11130,11140,11130,10
|
|
20240426,140700,58732020,11130,11130,11130,11130,0
|
|
20240426,140600,58732020,11130,11130,11130,11130,0
|
|
20240426,140500,58732020,11130,11130,11130,11130,1
|
|
20240426,140400,58720890,11130,11130,11130,11130,0
|
|
20240426,140300,58720890,11130,11130,11130,11130,3
|
|
20240426,140200,58687500,11130,11130,11130,11130,250
|
|
20240426,140100,55905000,11130,11130,11130,11130,0
|
|
20240426,140000,55905000,11130,11130,11130,11130,2
|
|
20240426,135900,55882740,11130,11130,11130,11130,0
|
|
20240426,135800,55882740,11130,11130,11130,11130,0
|
|
20240426,135700,55882740,11130,11130,11130,11130,0
|
|
20240426,135600,55882740,11130,11130,11130,11130,0
|
|
20240426,135500,55882740,11130,11130,11130,11130,0
|
|
20240426,135400,55882740,11130,11130,11130,11130,0
|
|
20240426,135300,55882740,11130,11130,11130,11130,5
|
|
20240426,135200,55827090,11130,11130,11130,11130,51
|
|
20240426,135100,55259460,11130,11130,11130,11130,0
|
|
20240426,135000,55259460,11130,11130,11130,11130,0
|
|
20240426,134900,55259460,11130,11130,11130,11130,0
|
|
20240426,134800,55259460,11130,11130,11130,11130,0
|
|
20240426,134700,55259460,11130,11130,11130,11130,11
|
|
20240426,134600,55137030,11130,11130,11130,11130,0
|
|
20240426,134500,55137030,11130,11130,11130,11130,3
|
|
20240426,134400,55103640,11130,11130,11130,11130,0
|
|
20240426,134300,55103640,11130,11130,11130,11130,0
|
|
20240426,134200,55103640,11130,11130,11130,11130,0
|
|
20240426,134100,55103640,11130,11130,11130,11130,0
|
|
20240426,134000,55103640,11130,11130,11130,11130,0
|
|
20240426,133900,55103640,11130,11130,11130,11130,0
|
|
20240426,133800,55103640,11130,11130,11130,11130,0
|
|
20240426,133700,55103640,11130,11130,11130,11130,0
|
|
20240426,133600,55103640,11130,11120,11130,11120,9
|
|
20240426,133500,55003490,11130,11130,11130,11130,0
|
|
20240426,133400,55003490,11130,11130,11130,11130,47
|
|
20240426,133300,54480380,11130,11120,11130,11120,213
|
|
20240426,133200,52111700,11120,11120,11120,11120,0
|
|
20240426,133100,52111700,11120,11120,11120,11120,0
|
|
20240426,133000,52111700,11120,11120,11120,11120,0
|
|
20240426,132900,52111700,11120,11110,11120,11110,75
|
|
20240426,132800,51277710,11120,11120,11120,11120,1
|
|
20240426,132700,51266590,11120,11120,11120,11120,0
|
|
20240426,132600,51266590,11120,11120,11120,11120,0
|
|
20240426,132500,51266590,11120,11120,11120,11120,10
|
|
20240426,132400,51155390,11120,11120,11120,11120,0
|
|
20240426,132300,51155390,11120,11120,11120,11120,1
|
|
20240426,132200,51144270,11120,11120,11120,11120,4
|
|
20240426,132100,51099790,11120,11120,11120,11120,0
|
|
20240426,132000,51099790,11120,11120,11120,11120,11
|
|
20240426,131900,50977470,11120,11120,11120,11120,0
|
|
20240426,131800,50977470,11120,11120,11120,11120,0
|
|
20240426,131700,50977470,11120,11120,11120,11120,0
|
|
20240426,131600,50977470,11120,11120,11120,11120,1
|
|
20240426,131500,50966350,11130,11130,11130,11130,0
|
|
20240426,131400,50966350,11130,11130,11130,11130,0
|
|
20240426,131300,50966350,11130,11120,11130,11120,44
|
|
20240426,131200,50476650,11130,11120,11130,11120,2
|
|
20240426,131100,50454400,11130,11130,11130,11130,0
|
|
20240426,131000,50454400,11130,11130,11130,11130,0
|
|
20240426,130900,50454400,11130,11130,11130,11130,0
|
|
20240426,130800,50454400,11130,11130,11130,11130,0
|
|
20240426,130700,50454400,11130,11130,11130,11130,0
|
|
20240426,130600,50454400,11130,11130,11130,11130,0
|
|
20240426,130500,50454400,11130,11120,11130,11120,2
|
|
20240426,130400,50432150,11120,11120,11120,11120,1
|
|
20240426,130300,50421030,11130,11130,11130,11130,0
|
|
20240426,130200,50421030,11130,11130,11130,11130,0
|
|
20240426,130100,50421030,11130,11110,11130,11110,2
|
|
20240426,130000,50398790,11120,11120,11120,11110,623
|
|
20240426,125900,43475650,11110,11120,11120,11110,120
|
|
20240426,125800,42141260,11120,11120,11120,11120,374
|
|
20240426,125700,37982380,11120,11120,11120,11120,0
|
|
20240426,125600,37982380,11120,11120,11120,11120,0
|
|
20240426,125500,37982380,11120,11120,11120,11120,0
|
|
20240426,125400,37982380,11120,11120,11120,11120,0
|
|
20240426,125300,37982380,11120,11120,11120,11120,10
|
|
20240426,125200,37871180,11130,11130,11130,11130,1
|
|
20240426,125100,37860050,11130,11130,11130,11130,1
|
|
20240426,125000,37848920,11130,11130,11130,11130,0
|
|
20240426,124900,37848920,11130,11130,11130,11130,0
|
|
20240426,124800,37848920,11130,11130,11130,11130,0
|
|
20240426,124700,37848920,11130,11130,11130,11130,1
|
|
20240426,124600,37837790,11120,11120,11120,11120,0
|
|
20240426,124500,37837790,11120,11120,11120,11120,0
|
|
20240426,124400,37837790,11120,11120,11120,11120,0
|
|
20240426,124300,37837790,11120,11120,11120,11120,3
|
|
20240426,124200,37804430,11130,11130,11130,11130,0
|
|
20240426,124100,37804430,11130,11130,11130,11130,0
|
|
20240426,124000,37804430,11130,11130,11130,11130,3
|
|
20240426,123900,37771040,11130,11130,11130,11130,0
|
|
20240426,123800,37771040,11130,11130,11130,11130,0
|
|
20240426,123700,37771040,11130,11130,11130,11130,36
|
|
20240426,123600,37370360,11140,11140,11140,11140,0
|
|
20240426,123500,37370360,11140,11140,11140,11140,0
|
|
20240426,123400,37370360,11140,11140,11140,11140,0
|
|
20240426,123300,37370360,11140,11140,11140,11140,0
|
|
20240426,123200,37370360,11140,11140,11140,11140,0
|
|
20240426,123100,37370360,11140,11140,11140,11140,0
|
|
20240426,123000,37370360,11140,11140,11140,11140,0
|
|
20240426,122900,37370360,11140,11140,11140,11140,0
|
|
20240426,122800,37370360,11140,11140,11140,11140,1
|
|
20240426,122700,37359220,11140,11140,11140,11140,0
|
|
20240426,122600,37359220,11140,11140,11140,11140,0
|
|
20240426,122500,37359220,11140,11140,11140,11140,0
|
|
20240426,122400,37359220,11140,11140,11140,11140,0
|
|
20240426,122300,37359220,11140,11140,11140,11140,5
|
|
20240426,122200,37303520,11140,11140,11140,11140,8
|
|
20240426,122100,37214400,11140,11140,11140,11140,0
|
|
20240426,122000,37214400,11140,11140,11140,11140,0
|
|
20240426,121900,37214400,11140,11140,11140,11140,0
|
|
20240426,121800,37214400,11140,11140,11140,11140,0
|
|
20240426,121700,37214400,11140,11140,11140,11140,5
|
|
20240426,121600,37158700,11120,11120,11130,11120,35
|
|
20240426,121500,36769490,11140,11130,11140,11130,19
|
|
20240426,121400,36557870,11120,11120,11120,11120,0
|
|
20240426,121300,36557870,11120,11120,11120,11120,0
|
|
20240426,121200,36557870,11120,11120,11120,11120,0
|
|
20240426,121100,36557870,11120,11130,11130,11120,710
|
|
20240426,121000,28657630,11130,11130,11130,11130,10
|
|
20240426,120900,28546330,11140,11140,11140,11140,0
|
|
20240426,120800,28546330,11140,11140,11140,11140,0
|
|
20240426,120700,28546330,11140,11140,11140,11140,0
|
|
20240426,120600,28546330,11140,11140,11140,11140,0
|
|
20240426,120500,28546330,11140,11140,11140,11140,0
|
|
20240426,120400,28546330,11140,11140,11140,11140,8
|
|
20240426,120300,28457210,11140,11140,11140,11140,0
|
|
20240426,120200,28457210,11140,11140,11140,11140,0
|
|
20240426,120100,28457210,11140,11140,11140,11140,0
|
|
20240426,120000,28457210,11140,11140,11140,11140,0
|
|
20240426,115900,28457210,11140,11140,11140,11140,0
|
|
20240426,115800,28457210,11140,11140,11140,11140,2
|
|
20240426,115700,28434930,11140,11140,11140,11140,0
|
|
20240426,115600,28434930,11140,11140,11140,11140,0
|
|
20240426,115500,28434930,11140,11140,11140,11140,0
|
|
20240426,115400,28434930,11140,11140,11140,11140,2
|
|
20240426,115300,28412650,11140,11140,11140,11140,1
|
|
20240426,115200,28401510,11140,11140,11140,11140,30
|
|
20240426,115100,28067310,11140,11140,11140,11140,0
|
|
20240426,115000,28067310,11140,11140,11140,11140,0
|
|
20240426,114900,28067310,11140,11140,11140,11140,0
|
|
20240426,114800,28067310,11140,11140,11140,11140,0
|
|
20240426,114700,28067310,11140,11140,11140,11140,0
|
|
20240426,114600,28067310,11140,11140,11140,11140,0
|
|
20240426,114500,28067310,11140,11140,11140,11140,0
|
|
20240426,114400,28067310,11140,11140,11140,11140,0
|
|
20240426,114300,28067310,11140,11140,11140,11140,0
|
|
20240426,114200,28067310,11140,11140,11140,11140,10
|
|
20240426,114100,27955910,11140,11140,11140,11140,0
|
|
20240426,114000,27955910,11140,11140,11140,11140,0
|
|
20240426,113900,27955910,11140,11140,11140,11140,0
|
|
20240426,113800,27955910,11140,11140,11140,11140,0
|
|
20240426,113700,27955910,11140,11140,11140,11140,0
|
|
20240426,113600,27955910,11140,11140,11140,11140,0
|
|
20240426,113500,27955910,11140,11140,11140,11140,0
|
|
20240426,113400,27955910,11140,11140,11140,11140,0
|
|
20240426,113300,27955910,11140,11140,11140,11140,0
|
|
20240426,113200,27955910,11140,11140,11140,11140,0
|
|
20240426,113100,27955910,11140,11140,11140,11140,1
|
|
20240426,113000,27944770,11140,11140,11140,11140,0
|
|
20240426,112900,27944770,11140,11140,11140,11140,0
|
|
20240426,112800,27944770,11140,11140,11140,11140,0
|
|
20240426,112700,27944770,11140,11140,11140,11140,0
|
|
20240426,112600,27944770,11140,11140,11140,11140,0
|
|
20240426,112500,27944770,11140,11140,11140,11140,0
|
|
20240426,112400,27944770,11140,11140,11140,11140,0
|
|
20240426,112300,27944770,11140,11140,11140,11140,11
|
|
20240426,112200,27822230,11140,11140,11140,11140,0
|
|
20240426,112100,27822230,11140,11140,11140,11140,0
|
|
20240426,112000,27822230,11140,11140,11140,11140,0
|
|
20240426,111900,27822230,11140,11140,11140,11140,0
|
|
20240426,111800,27822230,11140,11140,11140,11140,0
|
|
20240426,111700,27822230,11140,11140,11140,11140,50
|
|
20240426,111600,27265230,11140,11140,11140,11140,0
|
|
20240426,111500,27265230,11140,11140,11140,11140,0
|
|
20240426,111400,27265230,11140,11140,11140,11140,0
|
|
20240426,111300,27265230,11140,11140,11140,11140,0
|
|
20240426,111200,27265230,11140,11140,11140,11140,0
|
|
20240426,111100,27265230,11140,11140,11140,11140,0
|
|
20240426,111000,27265230,11140,11140,11140,11140,0
|
|
20240426,110900,27265230,11140,11140,11140,11140,0
|
|
20240426,110800,27265230,11140,11140,11140,11140,0
|
|
20240426,110700,27265230,11140,11140,11140,11140,0
|
|
20240426,110600,27265230,11140,11140,11140,11140,0
|
|
20240426,110500,27265230,11140,11140,11140,11140,2
|
|
20240426,110400,27242950,11130,11130,11130,11130,0
|
|
20240426,110300,27242950,11130,11130,11130,11130,0
|
|
20240426,110200,27242950,11130,11130,11130,11130,0
|
|
20240426,110100,27242950,11130,11130,11130,11130,0
|
|
20240426,110000,27242950,11130,11130,11130,11130,0
|
|
20240426,105900,27242950,11130,11130,11130,11130,0
|
|
20240426,105800,27242950,11130,11130,11130,11130,33
|
|
20240426,105700,26875660,11140,11140,11140,11140,0
|
|
20240426,105600,26875660,11140,11140,11140,11140,0
|
|
20240426,105500,26875660,11140,11140,11140,11140,0
|
|
20240426,105400,26875660,11140,11140,11140,11140,2
|
|
20240426,105300,26853380,11170,11170,11170,11170,0
|
|
20240426,105200,26853380,11170,11170,11170,11170,0
|
|
20240426,105100,26853380,11170,11170,11170,11170,0
|
|
20240426,105000,26853380,11170,11170,11170,11170,0
|
|
20240426,104900,26853380,11170,11170,11170,11170,0
|
|
20240426,104800,26853380,11170,11170,11170,11170,1
|
|
20240426,104700,26842210,11190,11140,11190,11140,4
|
|
20240426,104600,26797540,11140,11140,11140,11140,0
|
|
20240426,104500,26797540,11140,11140,11140,11140,0
|
|
20240426,104400,26797540,11140,11140,11140,11140,2
|
|
20240426,104300,26775260,11170,11140,11200,11140,5
|
|
20240426,104200,26719430,11130,11130,11130,11130,2
|
|
20240426,104100,26697170,11150,11140,11160,11140,4
|
|
20240426,104000,26652560,11160,11160,11160,11160,0
|
|
20240426,103900,26652560,11160,11160,11160,11160,0
|
|
20240426,103800,26652560,11160,11140,11190,11140,10
|
|
20240426,103700,26540950,11160,11160,11160,11160,1
|
|
20240426,103600,26529790,11190,11140,11190,11140,2
|
|
20240426,103500,26507460,11130,11130,11140,11130,204
|
|
20240426,103400,24236900,11140,11140,11140,11140,0
|
|
20240426,103300,24236900,11140,11140,11140,11140,1
|
|
20240426,103200,24225760,11140,11140,11140,11140,0
|
|
20240426,103100,24225760,11140,11140,11140,11140,92
|
|
20240426,103000,23200880,11140,11140,11140,11140,0
|
|
20240426,102900,23200880,11140,11140,11140,11140,0
|
|
20240426,102800,23200880,11140,11140,11140,11140,0
|
|
20240426,102700,23200880,11140,11140,11140,11140,1
|
|
20240426,102600,23189740,11140,11140,11140,11140,0
|
|
20240426,102500,23189740,11140,11140,11140,11140,1
|
|
20240426,102400,23178600,11140,11140,11140,11140,0
|
|
20240426,102300,23178600,11140,11140,11140,11140,0
|
|
20240426,102200,23178600,11140,11140,11140,11140,11
|
|
20240426,102100,23056060,11130,11130,11130,11130,0
|
|
20240426,102000,23056060,11130,11130,11130,11130,0
|
|
20240426,101900,23056060,11130,11130,11130,11130,0
|
|
20240426,101800,23056060,11130,11130,11130,11130,416
|
|
20240426,101700,18425980,11140,11140,11140,11140,0
|
|
20240426,101600,18425980,11140,11140,11140,11140,0
|
|
20240426,101500,18425980,11140,11140,11140,11140,0
|
|
20240426,101400,18425980,11140,11140,11140,11140,5
|
|
20240426,101300,18370280,11140,11140,11140,11140,20
|
|
20240426,101200,18147480,11140,11140,11140,11140,10
|
|
20240426,101100,18036080,11130,11130,11130,11130,18
|
|
20240426,101000,17835740,11130,11130,11130,11130,2
|
|
20240426,100900,17813480,11140,11140,11140,11140,0
|
|
20240426,100800,17813480,11140,11140,11140,11140,0
|
|
20240426,100700,17813480,11140,11140,11150,11130,619
|
|
20240426,100600,10915060,11160,11160,11160,11160,1
|
|
20240426,100500,10903900,11170,11170,11170,11170,1
|
|
20240426,100400,10892730,11170,11180,11180,11170,31
|
|
20240426,100300,10546450,11180,11180,11180,11180,0
|
|
20240426,100200,10546450,11180,11180,11180,11180,0
|
|
20240426,100100,10546450,11180,11180,11180,11180,0
|
|
20240426,100000,10546450,11180,11180,11180,11180,0
|
|
20240426,095900,10546450,11180,11180,11180,11180,0
|
|
20240426,095800,10546450,11180,11180,11180,11180,0
|
|
20240426,095700,10546450,11180,11180,11180,11180,0
|
|
20240426,095600,10546450,11180,11180,11180,11180,0
|
|
20240426,095500,10546450,11180,11180,11180,11180,4
|
|
20240426,095400,10501730,11170,11170,11170,11170,0
|
|
20240426,095300,10501730,11170,11170,11170,11170,0
|
|
20240426,095200,10501730,11170,11170,11170,11170,0
|
|
20240426,095100,10501730,11170,11180,11180,11170,2
|
|
20240426,095000,10479380,11170,11170,11170,11170,1
|
|
20240426,094900,10468210,11170,11170,11170,11170,0
|
|
20240426,094800,10468210,11170,11170,11170,11170,0
|
|
20240426,094700,10468210,11170,11170,11170,11170,1
|
|
20240426,094600,10457040,11170,11170,11170,11170,0
|
|
20240426,094500,10457040,11170,11170,11170,11170,0
|
|
20240426,094400,10457040,11170,11170,11170,11170,1
|
|
20240426,094300,10445870,11170,11170,11170,11170,10
|
|
20240426,094200,10334170,11230,11230,11230,11230,0
|
|
20240426,094100,10334170,11230,11230,11230,11230,0
|
|
20240426,094000,10334170,11230,11230,11230,11230,1
|
|
20240426,093900,10322940,11230,11230,11230,11230,1
|
|
20240426,093800,10311710,11230,11230,11230,11230,1
|
|
20240426,093700,10300480,11140,11140,11140,11140,20
|
|
20240426,093600,10077680,11130,11150,11150,11130,20
|
|
20240426,093500,9854950,11170,11170,11170,11170,0
|
|
20240426,093400,9854950,11170,11180,11230,11170,382
|
|
20240426,093300,5580640,11170,11170,11170,11170,0
|
|
20240426,093200,5580640,11170,11170,11170,11170,0
|
|
20240426,093100,5580640,11170,11160,11170,11160,2
|
|
20240426,093000,5558310,11180,11180,11180,11180,0
|
|
20240426,092900,5558310,11180,11180,11180,11180,0
|
|
20240426,092800,5558310,11180,11180,11180,11180,0
|
|
20240426,092700,5558310,11180,11180,11180,11180,0
|
|
20240426,092600,5558310,11180,11180,11180,11180,0
|
|
20240426,092500,5558310,11180,11170,11180,11170,7
|
|
20240426,092400,5480110,11170,11160,11170,11160,171
|
|
20240426,092300,3571710,11160,11160,11160,11160,120
|
|
20240426,092200,2232510,11170,11170,11170,11170,0
|
|
20240426,092100,2232510,11170,11170,11170,11170,0
|
|
20240426,092000,2232510,11170,11160,11170,11160,29
|
|
20240426,091900,1908670,11160,11160,11160,11160,20
|
|
20240426,091800,1685470,11160,11160,11160,11160,110
|
|
20240426,091700,457870,11170,11170,11170,11170,21
|
|
20240426,091600,223300,11190,11170,11190,11170,6
|
|
20240426,091500,156260,11230,11230,11230,11230,0
|
|
20240426,091400,156260,11230,11230,11230,11230,0
|
|
20240426,091300,156260,11230,11230,11230,11230,0
|
|
20240426,091200,156260,11230,11230,11230,11230,0
|
|
20240426,091100,156260,11230,11230,11230,11230,0
|
|
20240426,091000,156260,11230,11230,11230,11230,0
|
|
20240426,090900,156260,11230,11230,11230,11230,0
|
|
20240426,090800,156260,11230,11230,11230,11230,0
|
|
20240426,090700,156260,11230,11230,11230,11230,1
|
|
20240426,090600,145030,11230,11230,11230,11230,0
|
|
20240426,090500,145030,11230,11230,11230,11230,0
|
|
20240426,090400,145030,11230,11230,11230,11230,0
|
|
20240426,090300,145030,11230,11230,11230,11230,1
|
|
20240426,090200,133800,11150,11150,11150,11150,0
|
|
20240426,090100,133800,11150,11150,11150,11150,0
|
|
20240426,090000,133800,11150,11150,11150,11150,12
|