598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,185500,204921490,6480,6480,6480,6480,1690
|
|
20240426,185400,204921490,6480,6480,6480,6480,0
|
|
20240426,185300,204921490,6480,6480,6480,6480,0
|
|
20240426,185200,204921490,6480,6480,6480,6480,0
|
|
20240426,185100,204921490,6480,6480,6480,6480,0
|
|
20240426,185000,204921490,6480,6480,6480,6480,0
|
|
20240426,184900,204921490,6480,6480,6480,6480,0
|
|
20240426,184800,204921490,6480,6480,6480,6480,0
|
|
20240426,184700,204921490,6480,6480,6480,6480,0
|
|
20240426,184600,204921490,6480,6480,6480,6480,0
|
|
20240426,184500,204921490,6480,6480,6480,6480,0
|
|
20240426,184400,204921490,6480,6480,6480,6480,0
|
|
20240426,184300,204921490,6480,6480,6480,6480,0
|
|
20240426,184200,204921490,6480,6480,6480,6480,0
|
|
20240426,184100,204921490,6480,6480,6480,6480,0
|
|
20240426,184000,204921490,6480,6480,6480,6480,0
|
|
20240426,183900,204921490,6480,6480,6480,6480,0
|
|
20240426,183800,204921490,6480,6480,6480,6480,0
|
|
20240426,183700,204921490,6480,6480,6480,6480,0
|
|
20240426,183600,204921490,6480,6480,6480,6480,0
|
|
20240426,183500,204921490,6480,6480,6480,6480,0
|
|
20240426,183400,204921490,6480,6480,6480,6480,0
|
|
20240426,183300,204921490,6480,6480,6480,6480,0
|
|
20240426,183200,204921490,6480,6480,6480,6480,0
|
|
20240426,183100,204921490,6480,6480,6480,6480,0
|
|
20240426,183000,204921490,6480,6480,6480,6480,0
|
|
20240426,182900,204921490,6480,6480,6480,6480,0
|
|
20240426,182800,204921490,6480,6480,6480,6480,0
|
|
20240426,182700,204921490,6480,6480,6480,6480,0
|
|
20240426,182600,204921490,6480,6480,6480,6480,0
|
|
20240426,182500,204921490,6480,6480,6480,6480,1690
|
|
20240426,182400,204921490,6480,6480,6480,6480,0
|
|
20240426,182300,204921490,6480,6480,6480,6480,0
|
|
20240426,182200,204921490,6480,6480,6480,6480,0
|
|
20240426,182100,204921490,6480,6480,6480,6480,0
|
|
20240426,182000,204921490,6480,6480,6480,6480,0
|
|
20240426,181900,204921490,6480,6480,6480,6480,0
|
|
20240426,181800,204921490,6480,6480,6480,6480,0
|
|
20240426,181700,204921490,6480,6480,6480,6480,0
|
|
20240426,181600,204921490,6480,6480,6480,6480,0
|
|
20240426,181500,204921490,6480,6480,6480,6480,0
|
|
20240426,181400,204921490,6480,6480,6480,6480,0
|
|
20240426,181300,204921490,6480,6480,6480,6480,0
|
|
20240426,181200,204921490,6480,6480,6480,6480,0
|
|
20240426,181100,204921490,6480,6480,6480,6480,0
|
|
20240426,181000,204921490,6480,6480,6480,6480,0
|
|
20240426,180900,204921490,6480,6480,6480,6480,0
|
|
20240426,180800,204921490,6480,6480,6480,6480,0
|
|
20240426,180700,204921490,6480,6480,6480,6480,0
|
|
20240426,180600,204921490,6480,6480,6480,6480,0
|
|
20240426,180500,204921490,6480,6480,6480,6480,0
|
|
20240426,180400,204921490,6480,6480,6480,6480,0
|
|
20240426,180300,204921490,6480,6480,6480,6480,0
|
|
20240426,180200,204921490,6480,6480,6480,6480,0
|
|
20240426,180100,204921490,6480,6480,6480,6480,0
|
|
20240426,180000,204921490,6480,6480,6480,6480,0
|
|
20240426,175900,204921490,6480,6480,6480,6480,0
|
|
20240426,175800,204921490,6480,6480,6480,6480,0
|
|
20240426,175700,204921490,6480,6480,6480,6480,0
|
|
20240426,175600,204921490,6480,6480,6480,6480,0
|
|
20240426,175500,204921490,6480,6480,6480,6480,1690
|
|
20240426,175400,204921490,6480,6480,6480,6480,0
|
|
20240426,175300,204921490,6480,6480,6480,6480,0
|
|
20240426,175200,204921490,6480,6480,6480,6480,0
|
|
20240426,175100,204921490,6480,6480,6480,6480,0
|
|
20240426,175000,204921490,6480,6480,6480,6480,0
|
|
20240426,174900,204921490,6480,6480,6480,6480,0
|
|
20240426,174800,204921490,6480,6480,6480,6480,0
|
|
20240426,174700,204921490,6480,6480,6480,6480,0
|
|
20240426,174600,204921490,6480,6480,6480,6480,0
|
|
20240426,174500,204921490,6480,6480,6480,6480,0
|
|
20240426,174400,204921490,6480,6480,6480,6480,0
|
|
20240426,174300,204921490,6480,6480,6480,6480,0
|
|
20240426,174200,204921490,6480,6480,6480,6480,0
|
|
20240426,174100,204921490,6480,6480,6480,6480,0
|
|
20240426,174000,204921490,6480,6480,6480,6480,0
|
|
20240426,173900,204921490,6480,6480,6480,6480,0
|
|
20240426,173800,204921490,6480,6480,6480,6480,0
|
|
20240426,173700,204921490,6480,6480,6480,6480,0
|
|
20240426,173600,204921490,6480,6480,6480,6480,0
|
|
20240426,173500,204921490,6480,6480,6480,6480,0
|
|
20240426,173400,204921490,6480,6480,6480,6480,0
|
|
20240426,173300,204921490,6480,6480,6480,6480,0
|
|
20240426,173200,204921490,6480,6480,6480,6480,0
|
|
20240426,173100,204921490,6480,6480,6480,6480,0
|
|
20240426,173000,204921490,6480,6480,6480,6480,0
|
|
20240426,172900,204921490,6480,6480,6480,6480,0
|
|
20240426,172800,204921490,6480,6480,6480,6480,0
|
|
20240426,172700,204921490,6480,6480,6480,6480,0
|
|
20240426,172600,204921490,6480,6480,6480,6480,0
|
|
20240426,172500,204921490,6480,6480,6480,6480,1690
|
|
20240426,172400,204921490,6480,6480,6480,6480,0
|
|
20240426,172300,204921490,6480,6480,6480,6480,0
|
|
20240426,172200,204921490,6480,6480,6480,6480,0
|
|
20240426,172100,204921490,6480,6480,6480,6480,0
|
|
20240426,172000,204921490,6480,6480,6480,6480,0
|
|
20240426,171900,204921490,6480,6480,6480,6480,0
|
|
20240426,171800,204921490,6480,6480,6480,6480,0
|
|
20240426,171700,204921490,6480,6480,6480,6480,0
|
|
20240426,171600,204921490,6480,6480,6480,6480,0
|
|
20240426,171500,204921490,6480,6480,6480,6480,0
|
|
20240426,171400,204921490,6480,6480,6480,6480,0
|
|
20240426,171300,204921490,6480,6480,6480,6480,0
|
|
20240426,171200,204921490,6480,6480,6480,6480,0
|
|
20240426,171100,204921490,6480,6480,6480,6480,0
|
|
20240426,171000,204921490,6480,6480,6480,6480,0
|
|
20240426,170900,204921490,6480,6480,6480,6480,0
|
|
20240426,170800,204921490,6480,6480,6480,6480,0
|
|
20240426,170700,204921490,6480,6480,6480,6480,0
|
|
20240426,170600,204921490,6480,6480,6480,6480,0
|
|
20240426,170500,204921490,6480,6480,6480,6480,0
|
|
20240426,170400,204921490,6480,6480,6480,6480,0
|
|
20240426,170300,204921490,6480,6480,6480,6480,0
|
|
20240426,170200,204921490,6480,6480,6480,6480,0
|
|
20240426,170100,204921490,6480,6480,6480,6480,0
|
|
20240426,170000,204921490,6480,6480,6480,6480,0
|
|
20240426,165900,204921490,6480,6480,6480,6480,0
|
|
20240426,165800,204921490,6480,6480,6480,6480,0
|
|
20240426,165700,204921490,6480,6480,6480,6480,0
|
|
20240426,165600,204921490,6480,6480,6480,6480,0
|
|
20240426,165500,204921490,6480,6480,6480,6480,1690
|
|
20240426,165400,204921490,6480,6480,6480,6480,0
|
|
20240426,165300,204921490,6480,6480,6480,6480,0
|
|
20240426,165200,204921490,6480,6480,6480,6480,0
|
|
20240426,165100,204921490,6480,6480,6480,6480,0
|
|
20240426,165000,204921490,6480,6480,6480,6480,0
|
|
20240426,164900,204921490,6480,6480,6480,6480,0
|
|
20240426,164800,204921490,6480,6480,6480,6480,0
|
|
20240426,164700,204921490,6480,6480,6480,6480,0
|
|
20240426,164600,204921490,6480,6480,6480,6480,0
|
|
20240426,164500,204921490,6480,6480,6480,6480,0
|
|
20240426,164400,204921490,6480,6480,6480,6480,0
|
|
20240426,164300,204921490,6480,6480,6480,6480,0
|
|
20240426,164200,204921490,6480,6480,6480,6480,0
|
|
20240426,164100,204921490,6480,6480,6480,6480,0
|
|
20240426,164000,204921490,6480,6480,6480,6480,0
|
|
20240426,163900,204921490,6480,6480,6480,6480,0
|
|
20240426,163800,204921490,6480,6480,6480,6480,0
|
|
20240426,163700,204921490,6480,6480,6480,6480,0
|
|
20240426,163600,204921490,6480,6480,6480,6480,0
|
|
20240426,163500,204921490,6480,6480,6480,6480,0
|
|
20240426,163400,204921490,6480,6480,6480,6480,0
|
|
20240426,163300,204921490,6480,6480,6480,6480,0
|
|
20240426,163200,204921490,6480,6480,6480,6480,0
|
|
20240426,163100,204921490,6480,6480,6480,6480,0
|
|
20240426,163000,204921490,6480,6480,6480,6480,0
|
|
20240426,162900,204921490,6480,6480,6480,6480,0
|
|
20240426,162800,204921490,6480,6480,6480,6480,0
|
|
20240426,162700,204921490,6480,6480,6480,6480,0
|
|
20240426,162600,204921490,6480,6480,6480,6480,0
|
|
20240426,162500,204921490,6480,6480,6480,6480,1690
|
|
20240426,162400,204921490,6480,6480,6480,6480,0
|
|
20240426,162300,204921490,6480,6480,6480,6480,0
|
|
20240426,162200,204921490,6480,6480,6480,6480,0
|
|
20240426,162100,204921490,6480,6480,6480,6480,0
|
|
20240426,162000,204921490,6480,6480,6480,6480,0
|
|
20240426,161900,204921490,6480,6480,6480,6480,0
|
|
20240426,161800,204921490,6480,6480,6480,6480,0
|
|
20240426,161700,204921490,6480,6480,6480,6480,0
|
|
20240426,161600,204921490,6480,6480,6480,6480,0
|
|
20240426,161500,204921490,6480,6480,6480,6480,0
|
|
20240426,161400,204921490,6480,6480,6480,6480,0
|
|
20240426,161300,204921490,6480,6480,6480,6480,0
|
|
20240426,161200,204921490,6480,6480,6480,6480,0
|
|
20240426,161100,204921490,6480,6480,6480,6480,0
|
|
20240426,161000,204921490,6480,6480,6480,6480,0
|
|
20240426,160900,204921490,6480,6480,6480,6480,0
|
|
20240426,160800,204921490,6480,6480,6480,6480,0
|
|
20240426,160700,204921490,6480,6480,6480,6480,0
|
|
20240426,160600,204921490,6480,6480,6480,6480,0
|
|
20240426,160500,204921490,6480,6480,6480,6480,0
|
|
20240426,160400,204921490,6480,6480,6480,6480,0
|
|
20240426,160300,204921490,6480,6480,6480,6480,0
|
|
20240426,160200,204921490,6480,6480,6480,6480,0
|
|
20240426,160100,204921490,6480,6480,6480,6480,0
|
|
20240426,160000,204921490,6480,6480,6480,6480,0
|
|
20240426,155900,204921490,6480,6480,6480,6480,0
|
|
20240426,155800,204921490,6480,6480,6480,6480,0
|
|
20240426,155700,204921490,6480,6480,6480,6480,0
|
|
20240426,155600,204921490,6480,6480,6480,6480,0
|
|
20240426,155500,204921490,6480,6480,6480,6480,1690
|
|
20240426,155400,204921490,6480,6480,6480,6480,0
|
|
20240426,155300,204921490,6480,6480,6480,6480,0
|
|
20240426,155200,204921490,6480,6480,6480,6480,0
|
|
20240426,155100,204921490,6480,6480,6480,6480,0
|
|
20240426,155000,204921490,6480,6480,6480,6480,0
|
|
20240426,154900,204921490,6480,6480,6480,6480,0
|
|
20240426,154800,204921490,6480,6480,6480,6480,0
|
|
20240426,154700,204921490,6480,6480,6480,6480,0
|
|
20240426,154600,204921490,6480,6480,6480,6480,0
|
|
20240426,154500,204921490,6480,6480,6480,6480,0
|
|
20240426,154400,204921490,6480,6480,6480,6480,0
|
|
20240426,154300,204921490,6480,6480,6480,6480,0
|
|
20240426,154200,204921490,6480,6480,6480,6480,0
|
|
20240426,154100,204921490,6480,6480,6480,6480,0
|
|
20240426,154000,204921490,6480,6480,6480,6480,0
|
|
20240426,153900,204921490,6480,6480,6480,6480,0
|
|
20240426,153800,204921490,6480,6480,6480,6480,0
|
|
20240426,153700,204921490,6480,6480,6480,6480,0
|
|
20240426,153600,204921490,6480,6480,6480,6480,0
|
|
20240426,153500,204921490,6480,6480,6480,6480,0
|
|
20240426,153400,204921490,6480,6480,6480,6480,0
|
|
20240426,153300,204921490,6480,6480,6480,6480,0
|
|
20240426,153200,204921490,6480,6480,6480,6480,0
|
|
20240426,153100,204921490,6480,6480,6480,6480,0
|
|
20240426,153000,204921490,6480,6480,6480,6480,1690
|
|
20240426,152900,193970290,6460,6460,6460,6460,0
|
|
20240426,152800,193970290,6460,6460,6460,6460,0
|
|
20240426,152700,193970290,6460,6460,6460,6460,0
|
|
20240426,152600,193970290,6460,6460,6460,6460,0
|
|
20240426,152500,193970290,6460,6460,6460,6460,0
|
|
20240426,152400,193970290,6460,6460,6460,6460,0
|
|
20240426,152300,193970290,6460,6460,6460,6460,0
|
|
20240426,152200,193970290,6460,6460,6460,6460,0
|
|
20240426,152100,193970290,6460,6460,6460,6460,0
|
|
20240426,152000,193970290,6460,6460,6460,6460,0
|
|
20240426,151900,193970290,6460,6460,6460,6460,0
|
|
20240426,151800,193970290,6460,6460,6480,6460,25
|
|
20240426,151700,193808350,6460,6460,6460,6460,0
|
|
20240426,151600,193808350,6460,6460,6460,6460,9
|
|
20240426,151500,193750210,6450,6450,6450,6450,0
|
|
20240426,151400,193750210,6450,6450,6450,6450,0
|
|
20240426,151300,193750210,6450,6450,6450,6450,0
|
|
20240426,151200,193750210,6450,6450,6450,6450,0
|
|
20240426,151100,193750210,6450,6450,6450,6450,0
|
|
20240426,151000,193750210,6450,6450,6450,6450,0
|
|
20240426,150900,193750210,6450,6450,6450,6450,0
|
|
20240426,150800,193750210,6450,6450,6450,6450,0
|
|
20240426,150700,193750210,6450,6450,6450,6450,12
|
|
20240426,150600,193672810,6490,6490,6490,6490,0
|
|
20240426,150500,193672810,6490,6490,6490,6490,22
|
|
20240426,150400,193530030,6490,6490,6490,6490,51
|
|
20240426,150300,193199040,6490,6470,6490,6470,925
|
|
20240426,150200,187201270,6470,6460,6470,6460,81
|
|
20240426,150100,186677480,6470,6470,6470,6470,12
|
|
20240426,150000,186599840,6480,6480,6480,6480,0
|
|
20240426,145900,186599840,6480,6470,6480,6470,131
|
|
20240426,145800,185751030,6470,6450,6470,6450,670
|
|
20240426,145700,181425790,6450,6450,6450,6450,45
|
|
20240426,145600,181135540,6440,6440,6440,6440,0
|
|
20240426,145500,181135540,6440,6440,6440,6440,0
|
|
20240426,145400,181135540,6440,6440,6440,6440,22
|
|
20240426,145300,180993860,6450,6450,6450,6450,0
|
|
20240426,145200,180993860,6450,6450,6450,6450,0
|
|
20240426,145100,180993860,6450,6450,6450,6450,0
|
|
20240426,145000,180993860,6450,6440,6450,6440,21
|
|
20240426,144900,180858520,6440,6440,6440,6440,0
|
|
20240426,144800,180858520,6440,6440,6440,6440,0
|
|
20240426,144700,180858520,6440,6440,6440,6440,0
|
|
20240426,144600,180858520,6440,6440,6440,6440,0
|
|
20240426,144500,180858520,6440,6440,6440,6440,0
|
|
20240426,144400,180858520,6440,6440,6440,6440,12
|
|
20240426,144300,180781240,6430,6430,6430,6430,0
|
|
20240426,144200,180781240,6430,6430,6430,6430,0
|
|
20240426,144100,180781240,6430,6430,6430,6430,2
|
|
20240426,144000,180768380,6450,6450,6450,6450,0
|
|
20240426,143900,180768380,6450,6450,6450,6450,0
|
|
20240426,143800,180768380,6450,6450,6450,6450,0
|
|
20240426,143700,180768380,6450,6450,6450,6450,0
|
|
20240426,143600,180768380,6450,6450,6450,6450,0
|
|
20240426,143500,180768380,6450,6450,6450,6450,0
|
|
20240426,143400,180768380,6450,6450,6450,6450,0
|
|
20240426,143300,180768380,6450,6450,6450,6450,0
|
|
20240426,143200,180768380,6450,6450,6450,6450,0
|
|
20240426,143100,180768380,6450,6450,6450,6450,0
|
|
20240426,143000,180768380,6450,6450,6450,6450,0
|
|
20240426,142900,180768380,6450,6450,6450,6450,0
|
|
20240426,142800,180768380,6450,6450,6450,6450,0
|
|
20240426,142700,180768380,6450,6450,6450,6450,0
|
|
20240426,142600,180768380,6450,6450,6450,6450,0
|
|
20240426,142500,180768380,6450,6450,6450,6450,0
|
|
20240426,142400,180768380,6450,6450,6450,6450,0
|
|
20240426,142300,180768380,6450,6450,6450,6450,0
|
|
20240426,142200,180768380,6450,6450,6450,6450,1
|
|
20240426,142100,180761930,6410,6410,6410,6410,0
|
|
20240426,142000,180761930,6410,6410,6410,6410,0
|
|
20240426,141900,180761930,6410,6410,6410,6410,0
|
|
20240426,141800,180761930,6410,6410,6410,6410,0
|
|
20240426,141700,180761930,6410,6440,6440,6410,500
|
|
20240426,141600,177556740,6410,6410,6410,6410,0
|
|
20240426,141500,177556740,6410,6410,6410,6410,0
|
|
20240426,141400,177556740,6410,6410,6410,6410,0
|
|
20240426,141300,177556740,6410,6410,6410,6410,0
|
|
20240426,141200,177556740,6410,6410,6410,6410,0
|
|
20240426,141100,177556740,6410,6460,6460,6410,699
|
|
20240426,141000,173071470,6450,6450,6450,6450,0
|
|
20240426,140900,173071470,6450,6460,6460,6450,500
|
|
20240426,140800,169843330,6470,6470,6470,6470,247
|
|
20240426,140700,168245240,6450,6450,6450,6450,0
|
|
20240426,140600,168245240,6450,6460,6460,6450,30
|
|
20240426,140500,168051720,6470,6470,6470,6470,0
|
|
20240426,140400,168051720,6470,6470,6470,6470,0
|
|
20240426,140300,168051720,6470,6470,6470,6470,1
|
|
20240426,140200,168045250,6470,6460,6470,6460,101
|
|
20240426,140100,167391790,6460,6450,6460,6450,106
|
|
20240426,140000,166707090,6450,6450,6450,6450,0
|
|
20240426,135900,166707090,6450,6440,6450,6440,2
|
|
20240426,135800,166694200,6450,6450,6450,6450,0
|
|
20240426,135700,166694200,6450,6450,6450,6450,186
|
|
20240426,135600,165494500,6450,6450,6450,6450,98
|
|
20240426,135500,164862400,6430,6430,6430,6430,161
|
|
20240426,135400,163827170,6430,6430,6430,6430,400
|
|
20240426,135300,161255170,6450,6450,6450,6450,0
|
|
20240426,135200,161255170,6450,6450,6450,6450,0
|
|
20240426,135100,161255170,6450,6450,6450,6450,11
|
|
20240426,135000,161184220,6450,6450,6450,6450,0
|
|
20240426,134900,161184220,6450,6450,6450,6450,0
|
|
20240426,134800,161184220,6450,6450,6450,6450,0
|
|
20240426,134700,161184220,6450,6450,6450,6450,0
|
|
20240426,134600,161184220,6450,6450,6450,6450,125
|
|
20240426,134500,160377970,6450,6450,6450,6450,1042
|
|
20240426,134400,153657070,6420,6420,6420,6420,0
|
|
20240426,134300,153657070,6420,6420,6420,6420,0
|
|
20240426,134200,153657070,6420,6420,6420,6420,19
|
|
20240426,134100,153535090,6410,6410,6410,6410,0
|
|
20240426,134000,153535090,6410,6410,6410,6410,0
|
|
20240426,133900,153535090,6410,6410,6410,6410,5
|
|
20240426,133800,153503040,6460,6460,6460,6460,0
|
|
20240426,133700,153503040,6460,6460,6460,6460,42
|
|
20240426,133600,153231720,6460,6460,6470,6460,177
|
|
20240426,133500,152087730,6440,6440,6440,6440,0
|
|
20240426,133400,152087730,6440,6440,6440,6440,108
|
|
20240426,133300,151392210,6420,6420,6420,6420,0
|
|
20240426,133200,151392210,6420,6420,6420,6420,0
|
|
20240426,133100,151392210,6420,6420,6420,6420,0
|
|
20240426,133000,151392210,6420,6420,6430,6420,205
|
|
20240426,132900,150074360,6420,6420,6420,6420,0
|
|
20240426,132800,150074360,6420,6420,6420,6420,0
|
|
20240426,132700,150074360,6420,6420,6420,6420,0
|
|
20240426,132600,150074360,6420,6420,6420,6420,0
|
|
20240426,132500,150074360,6420,6420,6420,6420,0
|
|
20240426,132400,150074360,6420,6420,6420,6420,0
|
|
20240426,132300,150074360,6420,6430,6430,6420,31
|
|
20240426,132200,149875040,6420,6430,6430,6420,500
|
|
20240426,132100,146661660,6480,6480,6480,6450,314
|
|
20240426,132000,144635940,6490,6490,6490,6490,9
|
|
20240426,131900,144577530,6490,6470,6490,6470,606
|
|
20240426,131800,140653380,6470,6470,6470,6470,0
|
|
20240426,131700,140653380,6470,6440,6470,6440,472
|
|
20240426,131600,137612130,6430,6430,6430,6430,1003
|
|
20240426,131500,131162840,6430,6430,6430,6430,0
|
|
20240426,131400,131162840,6430,6430,6430,6430,0
|
|
20240426,131300,131162840,6430,6430,6430,6430,0
|
|
20240426,131200,131162840,6430,6430,6430,6430,0
|
|
20240426,131100,131162840,6430,6430,6430,6430,0
|
|
20240426,131000,131162840,6430,6430,6430,6430,20
|
|
20240426,130900,131034240,6420,6420,6420,6420,0
|
|
20240426,130800,131034240,6420,6420,6420,6420,0
|
|
20240426,130700,131034240,6420,6400,6420,6360,188
|
|
20240426,130600,129827880,6440,6440,6440,6440,0
|
|
20240426,130500,129827880,6440,6400,6440,6400,112
|
|
20240426,130400,129110600,6440,6440,6440,6440,3
|
|
20240426,130300,129091280,6420,6430,6430,6420,1120
|
|
20240426,130200,121899220,6470,6470,6470,6470,5
|
|
20240426,130100,121866870,6470,6470,6470,6470,25
|
|
20240426,130000,121705120,6430,6420,6500,6420,75
|
|
20240426,125900,121221670,6420,6380,6470,6380,534
|
|
20240426,125800,117805240,6370,6370,6370,6370,0
|
|
20240426,125700,117805240,6370,6360,6370,6360,2459
|
|
20240426,125600,102160360,6360,6350,6360,6350,772
|
|
20240426,125500,97250890,6320,6320,6320,6320,17
|
|
20240426,125400,97143450,6330,6330,6330,6330,1
|
|
20240426,125300,97137120,6350,6350,6350,6350,0
|
|
20240426,125200,97137120,6350,6350,6350,6350,0
|
|
20240426,125100,97137120,6350,6350,6350,6350,0
|
|
20240426,125000,97137120,6350,6350,6350,6350,0
|
|
20240426,124900,97137120,6350,6350,6350,6350,0
|
|
20240426,124800,97137120,6350,6350,6350,6350,0
|
|
20240426,124700,97137120,6350,6350,6350,6350,80
|
|
20240426,124600,96629120,6350,6350,6350,6350,0
|
|
20240426,124500,96629120,6350,6350,6350,6350,0
|
|
20240426,124400,96629120,6350,6350,6350,6350,0
|
|
20240426,124300,96629120,6350,6350,6350,6350,1501
|
|
20240426,124200,87097770,6340,6340,6340,6340,0
|
|
20240426,124100,87097770,6340,6340,6340,6340,0
|
|
20240426,124000,87097770,6340,6340,6340,6340,0
|
|
20240426,123900,87097770,6340,6340,6340,6340,0
|
|
20240426,123800,87097770,6340,6340,6340,6340,0
|
|
20240426,123700,87097770,6340,6340,6340,6340,0
|
|
20240426,123600,87097770,6340,6340,6340,6340,20
|
|
20240426,123500,86970970,6350,6350,6350,6350,1
|
|
20240426,123400,86964620,6350,6330,6350,6330,916
|
|
20240426,123300,81157180,6310,6310,6310,6310,0
|
|
20240426,123200,81157180,6310,6310,6310,6310,0
|
|
20240426,123100,81157180,6310,6310,6310,6310,0
|
|
20240426,123000,81157180,6310,6310,6320,6310,133
|
|
20240426,122900,80317160,6310,6310,6310,6310,1
|
|
20240426,122800,80310850,6310,6310,6310,6310,0
|
|
20240426,122700,80310850,6310,6310,6310,6310,0
|
|
20240426,122600,80310850,6310,6310,6310,6310,0
|
|
20240426,122500,80310850,6310,6310,6310,6310,0
|
|
20240426,122400,80310850,6310,6310,6310,6310,0
|
|
20240426,122300,80310850,6310,6310,6310,6310,0
|
|
20240426,122200,80310850,6310,6300,6310,6300,64
|
|
20240426,122100,79907060,6300,6300,6300,6300,0
|
|
20240426,122000,79907060,6300,6300,6300,6300,0
|
|
20240426,121900,79907060,6300,6300,6300,6300,0
|
|
20240426,121800,79907060,6300,6300,6300,6300,0
|
|
20240426,121700,79907060,6300,6300,6300,6300,0
|
|
20240426,121600,79907060,6300,6300,6300,6300,0
|
|
20240426,121500,79907060,6300,6300,6300,6300,0
|
|
20240426,121400,79907060,6300,6300,6300,6300,0
|
|
20240426,121300,79907060,6300,6300,6300,6300,0
|
|
20240426,121200,79907060,6300,6300,6300,6300,0
|
|
20240426,121100,79907060,6300,6300,6300,6300,0
|
|
20240426,121000,79907060,6300,6300,6300,6300,0
|
|
20240426,120900,79907060,6300,6300,6300,6300,0
|
|
20240426,120800,79907060,6300,6300,6300,6300,0
|
|
20240426,120700,79907060,6300,6300,6300,6300,0
|
|
20240426,120600,79907060,6300,6300,6300,6300,0
|
|
20240426,120500,79907060,6300,6300,6300,6300,0
|
|
20240426,120400,79907060,6300,6300,6300,6300,0
|
|
20240426,120300,79907060,6300,6300,6300,6300,0
|
|
20240426,120200,79907060,6300,6300,6300,6300,0
|
|
20240426,120100,79907060,6300,6300,6300,6300,1
|
|
20240426,120000,79900760,6310,6310,6310,6310,0
|
|
20240426,115900,79900760,6310,6310,6310,6310,0
|
|
20240426,115800,79900760,6310,6310,6310,6310,0
|
|
20240426,115700,79900760,6310,6310,6310,6310,0
|
|
20240426,115600,79900760,6310,6310,6310,6310,1
|
|
20240426,115500,79894450,6270,6270,6270,6270,0
|
|
20240426,115400,79894450,6270,6270,6270,6270,0
|
|
20240426,115300,79894450,6270,6270,6270,6270,0
|
|
20240426,115200,79894450,6270,6270,6270,6270,0
|
|
20240426,115100,79894450,6270,6270,6270,6270,0
|
|
20240426,115000,79894450,6270,6270,6270,6270,0
|
|
20240426,114900,79894450,6270,6270,6270,6270,0
|
|
20240426,114800,79894450,6270,6270,6270,6270,0
|
|
20240426,114700,79894450,6270,6270,6270,6270,0
|
|
20240426,114600,79894450,6270,6270,6270,6270,0
|
|
20240426,114500,79894450,6270,6270,6270,6270,0
|
|
20240426,114400,79894450,6270,6270,6270,6270,0
|
|
20240426,114300,79894450,6270,6270,6270,6270,0
|
|
20240426,114200,79894450,6270,6270,6270,6270,1200
|
|
20240426,114100,72370450,6270,6270,6270,6270,0
|
|
20240426,114000,72370450,6270,6270,6270,6270,0
|
|
20240426,113900,72370450,6270,6270,6270,6270,0
|
|
20240426,113800,72370450,6270,6270,6270,6270,0
|
|
20240426,113700,72370450,6270,6270,6270,6270,0
|
|
20240426,113600,72370450,6270,6270,6270,6270,0
|
|
20240426,113500,72370450,6270,6270,6270,6270,0
|
|
20240426,113400,72370450,6270,6270,6270,6270,0
|
|
20240426,113300,72370450,6270,6270,6270,6270,0
|
|
20240426,113200,72370450,6270,6270,6270,6270,675
|
|
20240426,113100,68138200,6270,6270,6270,6270,0
|
|
20240426,113000,68138200,6270,6290,6290,6270,149
|
|
20240426,112900,67203810,6280,6290,6290,6280,300
|
|
20240426,112800,65317810,6290,6290,6290,6290,0
|
|
20240426,112700,65317810,6290,6290,6290,6290,0
|
|
20240426,112600,65317810,6290,6290,6290,6290,500
|
|
20240426,112500,62172810,6290,6290,6290,6290,0
|
|
20240426,112400,62172810,6290,6290,6290,6290,0
|
|
20240426,112300,62172810,6290,6290,6290,6290,0
|
|
20240426,112200,62172810,6290,6290,6290,6290,0
|
|
20240426,112100,62172810,6290,6290,6290,6290,0
|
|
20240426,112000,62172810,6290,6290,6290,6290,0
|
|
20240426,111900,62172810,6290,6290,6290,6290,0
|
|
20240426,111800,62172810,6290,6290,6290,6290,7
|
|
20240426,111700,62128780,6320,6310,6320,6310,655
|
|
20240426,111600,57989520,6310,6310,6310,6310,0
|
|
20240426,111500,57989520,6310,6310,6310,6310,0
|
|
20240426,111400,57989520,6310,6310,6310,6310,0
|
|
20240426,111300,57989520,6310,6310,6310,6310,0
|
|
20240426,111200,57989520,6310,6310,6310,6310,0
|
|
20240426,111100,57989520,6310,6310,6310,6310,1
|
|
20240426,111000,57983210,6310,6310,6310,6310,500
|
|
20240426,110900,54828210,6300,6300,6300,6300,0
|
|
20240426,110800,54828210,6300,6300,6300,6300,0
|
|
20240426,110700,54828210,6300,6300,6300,6300,36
|
|
20240426,110600,54601410,6290,6290,6290,6290,0
|
|
20240426,110500,54601410,6290,6290,6290,6290,0
|
|
20240426,110400,54601410,6290,6290,6290,6290,0
|
|
20240426,110300,54601410,6290,6290,6290,6290,0
|
|
20240426,110200,54601410,6290,6290,6290,6290,0
|
|
20240426,110100,54601410,6290,6290,6290,6290,0
|
|
20240426,110000,54601410,6290,6290,6290,6290,0
|
|
20240426,105900,54601410,6290,6290,6290,6290,0
|
|
20240426,105800,54601410,6290,6290,6290,6290,0
|
|
20240426,105700,54601410,6290,6290,6290,6290,0
|
|
20240426,105600,54601410,6290,6290,6290,6290,0
|
|
20240426,105500,54601410,6290,6290,6290,6290,0
|
|
20240426,105400,54601410,6290,6290,6290,6290,0
|
|
20240426,105300,54601410,6290,6290,6290,6290,0
|
|
20240426,105200,54601410,6290,6290,6290,6290,0
|
|
20240426,105100,54601410,6290,6290,6290,6290,0
|
|
20240426,105000,54601410,6290,6290,6290,6290,0
|
|
20240426,104900,54601410,6290,6290,6290,6290,37
|
|
20240426,104800,54368680,6290,6290,6290,6290,0
|
|
20240426,104700,54368680,6290,6290,6290,6290,0
|
|
20240426,104600,54368680,6290,6290,6290,6290,0
|
|
20240426,104500,54368680,6290,6290,6290,6290,1
|
|
20240426,104400,54362390,6280,6280,6280,6280,0
|
|
20240426,104300,54362390,6280,6280,6280,6280,0
|
|
20240426,104200,54362390,6280,6280,6280,6280,0
|
|
20240426,104100,54362390,6280,6280,6280,6280,0
|
|
20240426,104000,54362390,6280,6280,6280,6280,300
|
|
20240426,103900,52478390,6290,6290,6290,6290,0
|
|
20240426,103800,52478390,6290,6290,6290,6290,0
|
|
20240426,103700,52478390,6290,6290,6290,6290,0
|
|
20240426,103600,52478390,6290,6290,6290,6290,0
|
|
20240426,103500,52478390,6290,6290,6290,6290,0
|
|
20240426,103400,52478390,6290,6290,6290,6290,0
|
|
20240426,103300,52478390,6290,6290,6290,6290,0
|
|
20240426,103200,52478390,6290,6270,6290,6270,1267
|
|
20240426,103100,44510300,6270,6270,6270,6270,0
|
|
20240426,103000,44510300,6270,6280,6280,6270,159
|
|
20240426,102900,43511830,6290,6290,6290,6290,0
|
|
20240426,102800,43511830,6290,6290,6290,6290,15
|
|
20240426,102700,43417480,6280,6280,6280,6280,0
|
|
20240426,102600,43417480,6280,6280,6280,6280,0
|
|
20240426,102500,43417480,6280,6280,6280,6280,0
|
|
20240426,102400,43417480,6280,6280,6280,6280,0
|
|
20240426,102300,43417480,6280,6280,6280,6280,0
|
|
20240426,102200,43417480,6280,6280,6280,6280,0
|
|
20240426,102100,43417480,6280,6280,6280,6280,0
|
|
20240426,102000,43417480,6280,6280,6280,6280,0
|
|
20240426,101900,43417480,6280,6280,6280,6280,0
|
|
20240426,101800,43417480,6280,6280,6280,6280,0
|
|
20240426,101700,43417480,6280,6280,6280,6280,0
|
|
20240426,101600,43417480,6280,6280,6280,6280,0
|
|
20240426,101500,43417480,6280,6280,6280,6280,0
|
|
20240426,101400,43417480,6280,6280,6280,6280,0
|
|
20240426,101300,43417480,6280,6280,6280,6280,0
|
|
20240426,101200,43417480,6280,6280,6280,6280,0
|
|
20240426,101100,43417480,6280,6280,6280,6280,0
|
|
20240426,101000,43417480,6280,6280,6280,6280,0
|
|
20240426,100900,43417480,6280,6280,6280,6280,109
|
|
20240426,100800,42732960,6290,6290,6290,6290,0
|
|
20240426,100700,42732960,6290,6290,6290,6290,461
|
|
20240426,100600,39833270,6310,6310,6310,6310,2
|
|
20240426,100500,39820650,6300,6300,6300,6300,0
|
|
20240426,100400,39820650,6300,6300,6300,6300,0
|
|
20240426,100300,39820650,6300,6300,6300,6300,0
|
|
20240426,100200,39820650,6300,6300,6300,6300,16
|
|
20240426,100100,39719850,6300,6300,6300,6300,111
|
|
20240426,100000,39020550,6310,6310,6310,6310,0
|
|
20240426,095900,39020550,6310,6310,6310,6310,0
|
|
20240426,095800,39020550,6310,6310,6310,6310,0
|
|
20240426,095700,39020550,6310,6310,6310,6310,0
|
|
20240426,095600,39020550,6310,6300,6310,6290,30
|
|
20240426,095500,38831640,6300,6300,6300,6300,0
|
|
20240426,095400,38831640,6300,6300,6300,6300,0
|
|
20240426,095300,38831640,6300,6300,6300,6290,75
|
|
20240426,095200,38359870,6310,6310,6310,6310,0
|
|
20240426,095100,38359870,6310,6310,6310,6310,38
|
|
20240426,095000,38120090,6310,6310,6310,6310,0
|
|
20240426,094900,38120090,6310,6310,6310,6310,0
|
|
20240426,094800,38120090,6310,6310,6310,6310,75
|
|
20240426,094700,37646840,6320,6320,6320,6320,0
|
|
20240426,094600,37646840,6320,6320,6320,6320,0
|
|
20240426,094500,37646840,6320,6330,6330,6320,655
|
|
20240426,094400,33506860,6320,6320,6320,6320,0
|
|
20240426,094300,33506860,6320,6320,6320,6320,0
|
|
20240426,094200,33506860,6320,6320,6320,6320,0
|
|
20240426,094100,33506860,6320,6320,6320,6320,22
|
|
20240426,094000,33367820,6330,6330,6330,6330,0
|
|
20240426,093900,33367820,6330,6330,6330,6330,0
|
|
20240426,093800,33367820,6330,6330,6330,6330,0
|
|
20240426,093700,33367820,6330,6330,6330,6330,60
|
|
20240426,093600,32988020,6330,6330,6330,6330,0
|
|
20240426,093500,32988020,6330,6330,6330,6330,0
|
|
20240426,093400,32988020,6330,6320,6330,6320,21
|
|
20240426,093300,32855290,6340,6340,6340,6340,0
|
|
20240426,093200,32855290,6340,6340,6340,6340,0
|
|
20240426,093100,32855290,6340,6340,6340,6340,0
|
|
20240426,093000,32855290,6340,6340,6340,6340,0
|
|
20240426,092900,32855290,6340,6340,6340,6340,0
|
|
20240426,092800,32855290,6340,6340,6340,6340,0
|
|
20240426,092700,32855290,6340,6340,6340,6340,1
|
|
20240426,092600,32848950,6350,6350,6350,6350,1
|
|
20240426,092500,32842600,6350,6350,6350,6350,1
|
|
20240426,092400,32836250,6350,6350,6350,6350,386
|
|
20240426,092300,30385150,6350,6350,6350,6350,209
|
|
20240426,092200,29058000,6350,6340,6350,6340,389
|
|
20240426,092100,26591730,6340,6330,6340,6330,32
|
|
20240426,092000,26389160,6330,6330,6330,6330,73
|
|
20240426,091900,25927070,6330,6330,6330,6330,1
|
|
20240426,091800,25920740,6330,6310,6330,6310,26
|
|
20240426,091700,25756660,6350,6350,6350,6350,1002
|
|
20240426,091600,19393960,6360,6350,6360,6350,701
|
|
20240426,091500,14935920,6350,6320,6350,6320,1728
|
|
20240426,091400,3973500,6330,6330,6330,6330,10
|
|
20240426,091300,3910200,6330,6330,6330,6330,1
|
|
20240426,091200,3903870,6330,6330,6330,6330,1
|
|
20240426,091100,3897540,6330,6330,6330,6330,1
|
|
20240426,091000,3891210,6330,6320,6330,6320,303
|
|
20240426,090900,1975030,6320,6320,6320,6320,0
|
|
20240426,090800,1975030,6320,6320,6320,6320,1
|
|
20240426,090700,1968710,6320,6320,6320,6320,1
|
|
20240426,090600,1962390,6290,6320,6330,6290,47
|
|
20240426,090500,1665640,6320,6320,6340,6320,96
|
|
20240426,090400,1058390,6330,6350,6350,6330,2
|
|
20240426,090300,1045710,6330,6330,6330,6330,0
|
|
20240426,090200,1045710,6330,6330,6330,6330,39
|
|
20240426,090100,798840,6330,6330,6330,6330,1
|
|
20240426,090000,792510,6290,6290,6290,6290,123
|