634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,193100,42926140,8610,8610,8610,8610,421
|
|
20240426,193000,42926140,8610,8610,8610,8610,0
|
|
20240426,192900,42926140,8610,8610,8610,8610,0
|
|
20240426,192800,42926140,8610,8610,8610,8610,0
|
|
20240426,192700,42926140,8610,8610,8610,8610,0
|
|
20240426,192600,42926140,8610,8610,8610,8610,0
|
|
20240426,192500,42926140,8610,8610,8610,8610,0
|
|
20240426,192400,42926140,8610,8610,8610,8610,0
|
|
20240426,192300,42926140,8610,8610,8610,8610,0
|
|
20240426,192200,42926140,8610,8610,8610,8610,0
|
|
20240426,192100,42926140,8610,8610,8610,8610,0
|
|
20240426,192000,42926140,8610,8610,8610,8610,0
|
|
20240426,191900,42926140,8610,8610,8610,8610,0
|
|
20240426,191800,42926140,8610,8610,8610,8610,0
|
|
20240426,191700,42926140,8610,8610,8610,8610,0
|
|
20240426,191600,42926140,8610,8610,8610,8610,0
|
|
20240426,191500,42926140,8610,8610,8610,8610,0
|
|
20240426,191400,42926140,8610,8610,8610,8610,0
|
|
20240426,191300,42926140,8610,8610,8610,8610,0
|
|
20240426,191200,42926140,8610,8610,8610,8610,0
|
|
20240426,191100,42926140,8610,8610,8610,8610,0
|
|
20240426,191000,42926140,8610,8610,8610,8610,0
|
|
20240426,190900,42926140,8610,8610,8610,8610,0
|
|
20240426,190800,42926140,8610,8610,8610,8610,0
|
|
20240426,190700,42926140,8610,8610,8610,8610,0
|
|
20240426,190600,42926140,8610,8610,8610,8610,0
|
|
20240426,190500,42926140,8610,8610,8610,8610,0
|
|
20240426,190400,42926140,8610,8610,8610,8610,0
|
|
20240426,190300,42926140,8610,8610,8610,8610,0
|
|
20240426,190200,42926140,8610,8610,8610,8610,0
|
|
20240426,190100,42926140,8610,8610,8610,8610,421
|
|
20240426,190000,42926140,8610,8610,8610,8610,0
|
|
20240426,185900,42926140,8610,8610,8610,8610,0
|
|
20240426,185800,42926140,8610,8610,8610,8610,0
|
|
20240426,185700,42926140,8610,8610,8610,8610,0
|
|
20240426,185600,42926140,8610,8610,8610,8610,0
|
|
20240426,185500,42926140,8610,8610,8610,8610,0
|
|
20240426,185400,42926140,8610,8610,8610,8610,0
|
|
20240426,185300,42926140,8610,8610,8610,8610,0
|
|
20240426,185200,42926140,8610,8610,8610,8610,0
|
|
20240426,185100,42926140,8610,8610,8610,8610,0
|
|
20240426,185000,42926140,8610,8610,8610,8610,0
|
|
20240426,184900,42926140,8610,8610,8610,8610,0
|
|
20240426,184800,42926140,8610,8610,8610,8610,0
|
|
20240426,184700,42926140,8610,8610,8610,8610,0
|
|
20240426,184600,42926140,8610,8610,8610,8610,0
|
|
20240426,184500,42926140,8610,8610,8610,8610,0
|
|
20240426,184400,42926140,8610,8610,8610,8610,0
|
|
20240426,184300,42926140,8610,8610,8610,8610,0
|
|
20240426,184200,42926140,8610,8610,8610,8610,0
|
|
20240426,184100,42926140,8610,8610,8610,8610,0
|
|
20240426,184000,42926140,8610,8610,8610,8610,0
|
|
20240426,183900,42926140,8610,8610,8610,8610,0
|
|
20240426,183800,42926140,8610,8610,8610,8610,0
|
|
20240426,183700,42926140,8610,8610,8610,8610,0
|
|
20240426,183600,42926140,8610,8610,8610,8610,0
|
|
20240426,183500,42926140,8610,8610,8610,8610,0
|
|
20240426,183400,42926140,8610,8610,8610,8610,0
|
|
20240426,183300,42926140,8610,8610,8610,8610,0
|
|
20240426,183200,42926140,8610,8610,8610,8610,0
|
|
20240426,183100,42926140,8610,8610,8610,8610,421
|
|
20240426,183000,42926140,8610,8610,8610,8610,0
|
|
20240426,182900,42926140,8610,8610,8610,8610,0
|
|
20240426,182800,42926140,8610,8610,8610,8610,0
|
|
20240426,182700,42926140,8610,8610,8610,8610,0
|
|
20240426,182600,42926140,8610,8610,8610,8610,0
|
|
20240426,182500,42926140,8610,8610,8610,8610,0
|
|
20240426,182400,42926140,8610,8610,8610,8610,0
|
|
20240426,182300,42926140,8610,8610,8610,8610,0
|
|
20240426,182200,42926140,8610,8610,8610,8610,0
|
|
20240426,182100,42926140,8610,8610,8610,8610,0
|
|
20240426,182000,42926140,8610,8610,8610,8610,0
|
|
20240426,181900,42926140,8610,8610,8610,8610,0
|
|
20240426,181800,42926140,8610,8610,8610,8610,0
|
|
20240426,181700,42926140,8610,8610,8610,8610,0
|
|
20240426,181600,42926140,8610,8610,8610,8610,0
|
|
20240426,181500,42926140,8610,8610,8610,8610,0
|
|
20240426,181400,42926140,8610,8610,8610,8610,0
|
|
20240426,181300,42926140,8610,8610,8610,8610,0
|
|
20240426,181200,42926140,8610,8610,8610,8610,0
|
|
20240426,181100,42926140,8610,8610,8610,8610,0
|
|
20240426,181000,42926140,8610,8610,8610,8610,0
|
|
20240426,180900,42926140,8610,8610,8610,8610,0
|
|
20240426,180800,42926140,8610,8610,8610,8610,0
|
|
20240426,180700,42926140,8610,8610,8610,8610,0
|
|
20240426,180600,42926140,8610,8610,8610,8610,0
|
|
20240426,180500,42926140,8610,8610,8610,8610,0
|
|
20240426,180400,42926140,8610,8610,8610,8610,0
|
|
20240426,180300,42926140,8610,8610,8610,8610,0
|
|
20240426,180200,42926140,8610,8610,8610,8610,0
|
|
20240426,180100,42926140,8610,8610,8610,8610,421
|
|
20240426,180000,42926140,8610,8610,8610,8610,0
|
|
20240426,175900,42926140,8610,8610,8610,8610,0
|
|
20240426,175800,42926140,8610,8610,8610,8610,0
|
|
20240426,175700,42926140,8610,8610,8610,8610,0
|
|
20240426,175600,42926140,8610,8610,8610,8610,0
|
|
20240426,175500,42926140,8610,8610,8610,8610,0
|
|
20240426,175400,42926140,8610,8610,8610,8610,0
|
|
20240426,175300,42926140,8610,8610,8610,8610,0
|
|
20240426,175200,42926140,8610,8610,8610,8610,0
|
|
20240426,175100,42926140,8610,8610,8610,8610,0
|
|
20240426,175000,42926140,8610,8610,8610,8610,0
|
|
20240426,174900,42926140,8610,8610,8610,8610,0
|
|
20240426,174800,42926140,8610,8610,8610,8610,0
|
|
20240426,174700,42926140,8610,8610,8610,8610,0
|
|
20240426,174600,42926140,8610,8610,8610,8610,0
|
|
20240426,174500,42926140,8610,8610,8610,8610,0
|
|
20240426,174400,42926140,8610,8610,8610,8610,0
|
|
20240426,174300,42926140,8610,8610,8610,8610,0
|
|
20240426,174200,42926140,8610,8610,8610,8610,0
|
|
20240426,174100,42926140,8610,8610,8610,8610,0
|
|
20240426,174000,42926140,8610,8610,8610,8610,0
|
|
20240426,173900,42926140,8610,8610,8610,8610,0
|
|
20240426,173800,42926140,8610,8610,8610,8610,0
|
|
20240426,173700,42926140,8610,8610,8610,8610,0
|
|
20240426,173600,42926140,8610,8610,8610,8610,0
|
|
20240426,173500,42926140,8610,8610,8610,8610,0
|
|
20240426,173400,42926140,8610,8610,8610,8610,0
|
|
20240426,173300,42926140,8610,8610,8610,8610,0
|
|
20240426,173200,42926140,8610,8610,8610,8610,0
|
|
20240426,173100,42926140,8610,8610,8610,8610,421
|
|
20240426,173000,42926140,8610,8610,8610,8610,0
|
|
20240426,172900,42926140,8610,8610,8610,8610,0
|
|
20240426,172800,42926140,8610,8610,8610,8610,0
|
|
20240426,172700,42926140,8610,8610,8610,8610,0
|
|
20240426,172600,42926140,8610,8610,8610,8610,0
|
|
20240426,172500,42926140,8610,8610,8610,8610,0
|
|
20240426,172400,42926140,8610,8610,8610,8610,0
|
|
20240426,172300,42926140,8610,8610,8610,8610,0
|
|
20240426,172200,42926140,8610,8610,8610,8610,0
|
|
20240426,172100,42926140,8610,8610,8610,8610,0
|
|
20240426,172000,42926140,8610,8610,8610,8610,0
|
|
20240426,171900,42926140,8610,8610,8610,8610,0
|
|
20240426,171800,42926140,8610,8610,8610,8610,0
|
|
20240426,171700,42926140,8610,8610,8610,8610,0
|
|
20240426,171600,42926140,8610,8610,8610,8610,0
|
|
20240426,171500,42926140,8610,8610,8610,8610,0
|
|
20240426,171400,42926140,8610,8610,8610,8610,0
|
|
20240426,171300,42926140,8610,8610,8610,8610,0
|
|
20240426,171200,42926140,8610,8610,8610,8610,0
|
|
20240426,171100,42926140,8610,8610,8610,8610,0
|
|
20240426,171000,42926140,8610,8610,8610,8610,0
|
|
20240426,170900,42926140,8610,8610,8610,8610,0
|
|
20240426,170800,42926140,8610,8610,8610,8610,0
|
|
20240426,170700,42926140,8610,8610,8610,8610,0
|
|
20240426,170600,42926140,8610,8610,8610,8610,0
|
|
20240426,170500,42926140,8610,8610,8610,8610,0
|
|
20240426,170400,42926140,8610,8610,8610,8610,0
|
|
20240426,170300,42926140,8610,8610,8610,8610,0
|
|
20240426,170200,42926140,8610,8610,8610,8610,0
|
|
20240426,170100,42926140,8610,8610,8610,8610,421
|
|
20240426,170000,42926140,8610,8610,8610,8610,0
|
|
20240426,165900,42926140,8610,8610,8610,8610,0
|
|
20240426,165800,42926140,8610,8610,8610,8610,0
|
|
20240426,165700,42926140,8610,8610,8610,8610,0
|
|
20240426,165600,42926140,8610,8610,8610,8610,0
|
|
20240426,165500,42926140,8610,8610,8610,8610,0
|
|
20240426,165400,42926140,8610,8610,8610,8610,0
|
|
20240426,165300,42926140,8610,8610,8610,8610,0
|
|
20240426,165200,42926140,8610,8610,8610,8610,0
|
|
20240426,165100,42926140,8610,8610,8610,8610,0
|
|
20240426,165000,42926140,8610,8610,8610,8610,0
|
|
20240426,164900,42926140,8610,8610,8610,8610,0
|
|
20240426,164800,42926140,8610,8610,8610,8610,0
|
|
20240426,164700,42926140,8610,8610,8610,8610,0
|
|
20240426,164600,42926140,8610,8610,8610,8610,0
|
|
20240426,164500,42926140,8610,8610,8610,8610,0
|
|
20240426,164400,42926140,8610,8610,8610,8610,0
|
|
20240426,164300,42926140,8610,8610,8610,8610,0
|
|
20240426,164200,42926140,8610,8610,8610,8610,0
|
|
20240426,164100,42926140,8610,8610,8610,8610,0
|
|
20240426,164000,42926140,8610,8610,8610,8610,0
|
|
20240426,163900,42926140,8610,8610,8610,8610,0
|
|
20240426,163800,42926140,8610,8610,8610,8610,0
|
|
20240426,163700,42926140,8610,8610,8610,8610,0
|
|
20240426,163600,42926140,8610,8610,8610,8610,0
|
|
20240426,163500,42926140,8610,8610,8610,8610,0
|
|
20240426,163400,42926140,8610,8610,8610,8610,0
|
|
20240426,163300,42926140,8610,8610,8610,8610,0
|
|
20240426,163200,42926140,8610,8610,8610,8610,0
|
|
20240426,163100,42926140,8610,8610,8610,8610,421
|
|
20240426,163000,42926140,8610,8610,8610,8610,0
|
|
20240426,162900,42926140,8610,8610,8610,8610,0
|
|
20240426,162800,42926140,8610,8610,8610,8610,0
|
|
20240426,162700,42926140,8610,8610,8610,8610,0
|
|
20240426,162600,42926140,8610,8610,8610,8610,0
|
|
20240426,162500,42926140,8610,8610,8610,8610,0
|
|
20240426,162400,42926140,8610,8610,8610,8610,0
|
|
20240426,162300,42926140,8610,8610,8610,8610,0
|
|
20240426,162200,42926140,8610,8610,8610,8610,0
|
|
20240426,162100,42926140,8610,8610,8610,8610,0
|
|
20240426,162000,42926140,8610,8610,8610,8610,0
|
|
20240426,161900,42926140,8610,8610,8610,8610,0
|
|
20240426,161800,42926140,8610,8610,8610,8610,0
|
|
20240426,161700,42926140,8610,8610,8610,8610,0
|
|
20240426,161600,42926140,8610,8610,8610,8610,0
|
|
20240426,161500,42926140,8610,8610,8610,8610,0
|
|
20240426,161400,42926140,8610,8610,8610,8610,0
|
|
20240426,161300,42926140,8610,8610,8610,8610,0
|
|
20240426,161200,42926140,8610,8610,8610,8610,0
|
|
20240426,161100,42926140,8610,8610,8610,8610,0
|
|
20240426,161000,42926140,8610,8610,8610,8610,0
|
|
20240426,160900,42926140,8610,8610,8610,8610,0
|
|
20240426,160800,42926140,8610,8610,8610,8610,0
|
|
20240426,160700,42926140,8610,8610,8610,8610,0
|
|
20240426,160600,42926140,8610,8610,8610,8610,0
|
|
20240426,160500,42926140,8610,8610,8610,8610,0
|
|
20240426,160400,42926140,8610,8610,8610,8610,0
|
|
20240426,160300,42926140,8610,8610,8610,8610,0
|
|
20240426,160200,42926140,8610,8610,8610,8610,0
|
|
20240426,160100,42926140,8610,8610,8610,8610,421
|
|
20240426,160000,42926140,8610,8610,8610,8610,0
|
|
20240426,155900,42926140,8610,8610,8610,8610,0
|
|
20240426,155800,42926140,8610,8610,8610,8610,0
|
|
20240426,155700,42926140,8610,8610,8610,8610,0
|
|
20240426,155600,42926140,8610,8610,8610,8610,0
|
|
20240426,155500,42926140,8610,8610,8610,8610,0
|
|
20240426,155400,42926140,8610,8610,8610,8610,0
|
|
20240426,155300,42926140,8610,8610,8610,8610,0
|
|
20240426,155200,42926140,8610,8610,8610,8610,0
|
|
20240426,155100,42926140,8610,8610,8610,8610,0
|
|
20240426,155000,42926140,8610,8610,8610,8610,0
|
|
20240426,154900,42926140,8610,8610,8610,8610,0
|
|
20240426,154800,42926140,8610,8610,8610,8610,0
|
|
20240426,154700,42926140,8610,8610,8610,8610,0
|
|
20240426,154600,42926140,8610,8610,8610,8610,0
|
|
20240426,154500,42926140,8610,8610,8610,8610,0
|
|
20240426,154400,42926140,8610,8610,8610,8610,0
|
|
20240426,154300,42926140,8610,8610,8610,8610,0
|
|
20240426,154200,42926140,8610,8610,8610,8610,0
|
|
20240426,154100,42926140,8610,8610,8610,8610,0
|
|
20240426,154000,42926140,8610,8610,8610,8610,0
|
|
20240426,153900,42926140,8610,8610,8610,8610,0
|
|
20240426,153800,42926140,8610,8610,8610,8610,0
|
|
20240426,153700,42926140,8610,8610,8610,8610,0
|
|
20240426,153600,42926140,8610,8610,8610,8610,0
|
|
20240426,153500,42926140,8610,8610,8610,8610,0
|
|
20240426,153400,42926140,8610,8610,8610,8610,0
|
|
20240426,153300,42926140,8610,8610,8610,8610,0
|
|
20240426,153200,42926140,8610,8610,8610,8610,0
|
|
20240426,153100,42926140,8610,8610,8610,8610,421
|
|
20240426,153000,42926140,8610,8610,8610,8610,421
|
|
20240426,152900,39301330,8610,8610,8610,8610,0
|
|
20240426,152800,39301330,8610,8610,8610,8610,0
|
|
20240426,152700,39301330,8610,8610,8610,8610,0
|
|
20240426,152600,39301330,8610,8610,8610,8610,0
|
|
20240426,152500,39301330,8610,8610,8610,8610,0
|
|
20240426,152400,39301330,8610,8610,8610,8610,0
|
|
20240426,152300,39301330,8610,8610,8610,8610,0
|
|
20240426,152200,39301330,8610,8610,8610,8610,0
|
|
20240426,152100,39301330,8610,8610,8610,8610,0
|
|
20240426,152000,39301330,8610,8610,8610,8610,0
|
|
20240426,151900,39301330,8610,8600,8610,8600,4
|
|
20240426,151800,39266920,8550,8570,8570,8550,343
|
|
20240426,151700,36332950,8610,8610,8610,8610,1
|
|
20240426,151600,36324340,8560,8560,8560,8560,0
|
|
20240426,151500,36324340,8560,8560,8560,8560,0
|
|
20240426,151400,36324340,8560,8560,8560,8560,0
|
|
20240426,151300,36324340,8560,8570,8570,8560,38
|
|
20240426,151200,35998970,8570,8590,8590,8570,387
|
|
20240426,151100,32681330,8590,8590,8590,8590,2
|
|
20240426,151000,32664150,8600,8590,8600,8590,16
|
|
20240426,150900,32526610,8620,8620,8620,8620,0
|
|
20240426,150800,32526610,8620,8620,8620,8620,0
|
|
20240426,150700,32526610,8620,8620,8620,8620,0
|
|
20240426,150600,32526610,8620,8620,8620,8620,0
|
|
20240426,150500,32526610,8620,8620,8620,8620,1
|
|
20240426,150400,32517990,8570,8570,8570,8570,0
|
|
20240426,150300,32517990,8570,8570,8570,8570,0
|
|
20240426,150200,32517990,8570,8570,8570,8570,0
|
|
20240426,150100,32517990,8570,8570,8570,8570,0
|
|
20240426,150000,32517990,8570,8570,8570,8570,0
|
|
20240426,145900,32517990,8570,8570,8570,8570,0
|
|
20240426,145800,32517990,8570,8570,8570,8570,56
|
|
20240426,145700,32038070,8580,8580,8580,8580,68
|
|
20240426,145600,31454630,8620,8620,8620,8620,0
|
|
20240426,145500,31454630,8620,8620,8620,8620,0
|
|
20240426,145400,31454630,8620,8620,8620,8620,0
|
|
20240426,145300,31454630,8620,8620,8620,8620,0
|
|
20240426,145200,31454630,8620,8620,8620,8620,0
|
|
20240426,145100,31454630,8620,8620,8620,8620,0
|
|
20240426,145000,31454630,8620,8620,8620,8620,0
|
|
20240426,144900,31454630,8620,8620,8620,8620,0
|
|
20240426,144800,31454630,8620,8620,8620,8620,0
|
|
20240426,144700,31454630,8620,8620,8620,8620,0
|
|
20240426,144600,31454630,8620,8620,8620,8620,0
|
|
20240426,144500,31454630,8620,8620,8620,8620,10
|
|
20240426,144400,31368430,8620,8620,8620,8620,0
|
|
20240426,144300,31368430,8620,8620,8620,8620,0
|
|
20240426,144200,31368430,8620,8620,8620,8620,0
|
|
20240426,144100,31368430,8620,8620,8620,8620,0
|
|
20240426,144000,31368430,8620,8620,8620,8620,0
|
|
20240426,143900,31368430,8620,8620,8620,8620,28
|
|
20240426,143800,31127070,8630,8630,8630,8630,0
|
|
20240426,143700,31127070,8630,8630,8630,8630,0
|
|
20240426,143600,31127070,8630,8630,8630,8630,0
|
|
20240426,143500,31127070,8630,8630,8630,8630,0
|
|
20240426,143400,31127070,8630,8630,8630,8630,0
|
|
20240426,143300,31127070,8630,8630,8630,8630,0
|
|
20240426,143200,31127070,8630,8630,8630,8630,0
|
|
20240426,143100,31127070,8630,8630,8630,8630,0
|
|
20240426,143000,31127070,8630,8630,8630,8630,0
|
|
20240426,142900,31127070,8630,8630,8630,8630,0
|
|
20240426,142800,31127070,8630,8630,8630,8630,0
|
|
20240426,142700,31127070,8630,8630,8630,8630,0
|
|
20240426,142600,31127070,8630,8630,8630,8630,0
|
|
20240426,142500,31127070,8630,8630,8630,8630,0
|
|
20240426,142400,31127070,8630,8630,8630,8630,41
|
|
20240426,142300,30773240,8630,8630,8630,8630,0
|
|
20240426,142200,30773240,8630,8630,8630,8630,0
|
|
20240426,142100,30773240,8630,8630,8630,8630,0
|
|
20240426,142000,30773240,8630,8630,8630,8630,0
|
|
20240426,141900,30773240,8630,8630,8630,8630,8
|
|
20240426,141800,30704200,8570,8570,8570,8570,0
|
|
20240426,141700,30704200,8570,8570,8570,8570,0
|
|
20240426,141600,30704200,8570,8570,8570,8570,0
|
|
20240426,141500,30704200,8570,8570,8570,8570,0
|
|
20240426,141400,30704200,8570,8570,8570,8570,0
|
|
20240426,141300,30704200,8570,8570,8570,8570,0
|
|
20240426,141200,30704200,8570,8570,8570,8570,0
|
|
20240426,141100,30704200,8570,8600,8600,8570,131
|
|
20240426,141000,29580300,8630,8630,8630,8630,0
|
|
20240426,140900,29580300,8630,8630,8630,8630,0
|
|
20240426,140800,29580300,8630,8630,8630,8630,0
|
|
20240426,140700,29580300,8630,8630,8630,8630,0
|
|
20240426,140600,29580300,8630,8630,8630,8630,0
|
|
20240426,140500,29580300,8630,8630,8630,8630,0
|
|
20240426,140400,29580300,8630,8630,8630,8630,0
|
|
20240426,140300,29580300,8630,8630,8630,8630,0
|
|
20240426,140200,29580300,8630,8630,8630,8630,0
|
|
20240426,140100,29580300,8630,8630,8630,8630,0
|
|
20240426,140000,29580300,8630,8630,8630,8630,1
|
|
20240426,135900,29571670,8600,8600,8600,8600,0
|
|
20240426,135800,29571670,8600,8600,8600,8600,0
|
|
20240426,135700,29571670,8600,8600,8600,8600,0
|
|
20240426,135600,29571670,8600,8600,8600,8600,0
|
|
20240426,135500,29571670,8600,8600,8600,8600,0
|
|
20240426,135400,29571670,8600,8600,8600,8600,0
|
|
20240426,135300,29571670,8600,8600,8600,8600,0
|
|
20240426,135200,29571670,8600,8600,8600,8600,0
|
|
20240426,135100,29571670,8600,8610,8610,8600,79
|
|
20240426,135000,28892090,8630,8630,8630,8630,0
|
|
20240426,134900,28892090,8630,8630,8630,8630,0
|
|
20240426,134800,28892090,8630,8630,8630,8630,0
|
|
20240426,134700,28892090,8630,8630,8630,8630,0
|
|
20240426,134600,28892090,8630,8630,8630,8630,0
|
|
20240426,134500,28892090,8630,8630,8630,8630,0
|
|
20240426,134400,28892090,8630,8630,8630,8630,0
|
|
20240426,134300,28892090,8630,8630,8630,8630,0
|
|
20240426,134200,28892090,8630,8630,8630,8630,0
|
|
20240426,134100,28892090,8630,8630,8630,8630,0
|
|
20240426,134000,28892090,8630,8630,8630,8630,0
|
|
20240426,133900,28892090,8630,8630,8630,8630,0
|
|
20240426,133800,28892090,8630,8630,8630,8630,0
|
|
20240426,133700,28892090,8630,8630,8630,8630,0
|
|
20240426,133600,28892090,8630,8630,8630,8630,0
|
|
20240426,133500,28892090,8630,8630,8630,8630,0
|
|
20240426,133400,28892090,8630,8630,8630,8630,0
|
|
20240426,133300,28892090,8630,8630,8630,8630,0
|
|
20240426,133200,28892090,8630,8630,8630,8630,0
|
|
20240426,133100,28892090,8630,8630,8630,8630,0
|
|
20240426,133000,28892090,8630,8630,8630,8630,0
|
|
20240426,132900,28892090,8630,8630,8630,8630,0
|
|
20240426,132800,28892090,8630,8630,8630,8630,0
|
|
20240426,132700,28892090,8630,8630,8630,8630,0
|
|
20240426,132600,28892090,8630,8630,8630,8630,0
|
|
20240426,132500,28892090,8630,8630,8630,8630,0
|
|
20240426,132400,28892090,8630,8630,8630,8630,0
|
|
20240426,132300,28892090,8630,8630,8630,8630,0
|
|
20240426,132200,28892090,8630,8630,8630,8630,0
|
|
20240426,132100,28892090,8630,8630,8630,8630,0
|
|
20240426,132000,28892090,8630,8630,8630,8630,0
|
|
20240426,131900,28892090,8630,8630,8630,8630,0
|
|
20240426,131800,28892090,8630,8630,8630,8630,0
|
|
20240426,131700,28892090,8630,8630,8630,8630,0
|
|
20240426,131600,28892090,8630,8600,8630,8600,25
|
|
20240426,131500,28676580,8630,8630,8630,8630,0
|
|
20240426,131400,28676580,8630,8630,8630,8630,0
|
|
20240426,131300,28676580,8630,8630,8630,8630,8
|
|
20240426,131200,28607540,8600,8600,8600,8600,0
|
|
20240426,131100,28607540,8600,8600,8600,8600,0
|
|
20240426,131000,28607540,8600,8600,8600,8600,0
|
|
20240426,130900,28607540,8600,8600,8600,8600,0
|
|
20240426,130800,28607540,8600,8600,8600,8600,0
|
|
20240426,130700,28607540,8600,8600,8600,8600,0
|
|
20240426,130600,28607540,8600,8600,8600,8600,0
|
|
20240426,130500,28607540,8600,8600,8600,8600,0
|
|
20240426,130400,28607540,8600,8600,8600,8600,0
|
|
20240426,130300,28607540,8600,8600,8600,8600,0
|
|
20240426,130200,28607540,8600,8600,8600,8600,0
|
|
20240426,130100,28607540,8600,8600,8600,8600,0
|
|
20240426,130000,28607540,8600,8600,8600,8600,49
|
|
20240426,125900,28186140,8630,8630,8630,8630,60
|
|
20240426,125800,27668340,8600,8600,8600,8600,42
|
|
20240426,125700,27307140,8600,8600,8600,8600,0
|
|
20240426,125600,27307140,8600,8600,8600,8600,0
|
|
20240426,125500,27307140,8600,8600,8600,8600,0
|
|
20240426,125400,27307140,8600,8600,8600,8600,0
|
|
20240426,125300,27307140,8600,8600,8600,8600,0
|
|
20240426,125200,27307140,8600,8600,8600,8600,0
|
|
20240426,125100,27307140,8600,8600,8600,8600,0
|
|
20240426,125000,27307140,8600,8600,8600,8600,0
|
|
20240426,124900,27307140,8600,8600,8600,8600,0
|
|
20240426,124800,27307140,8600,8600,8600,8600,0
|
|
20240426,124700,27307140,8600,8600,8600,8600,0
|
|
20240426,124600,27307140,8600,8600,8600,8600,0
|
|
20240426,124500,27307140,8600,8600,8600,8600,0
|
|
20240426,124400,27307140,8600,8600,8600,8600,0
|
|
20240426,124300,27307140,8600,8600,8600,8600,0
|
|
20240426,124200,27307140,8600,8600,8600,8600,46
|
|
20240426,124100,26911540,8630,8630,8630,8630,0
|
|
20240426,124000,26911540,8630,8630,8630,8630,0
|
|
20240426,123900,26911540,8630,8630,8630,8630,0
|
|
20240426,123800,26911540,8630,8630,8630,8630,0
|
|
20240426,123700,26911540,8630,8630,8630,8630,0
|
|
20240426,123600,26911540,8630,8630,8630,8630,0
|
|
20240426,123500,26911540,8630,8630,8630,8630,0
|
|
20240426,123400,26911540,8630,8630,8630,8630,0
|
|
20240426,123300,26911540,8630,8630,8630,8630,0
|
|
20240426,123200,26911540,8630,8630,8630,8630,0
|
|
20240426,123100,26911540,8630,8630,8630,8630,0
|
|
20240426,123000,26911540,8630,8630,8630,8630,0
|
|
20240426,122900,26911540,8630,8630,8630,8630,146
|
|
20240426,122800,25651560,8620,8620,8620,8620,0
|
|
20240426,122700,25651560,8620,8620,8620,8620,0
|
|
20240426,122600,25651560,8620,8620,8620,8620,0
|
|
20240426,122500,25651560,8620,8620,8620,8620,0
|
|
20240426,122400,25651560,8620,8620,8620,8620,5
|
|
20240426,122300,25608460,8620,8620,8620,8620,0
|
|
20240426,122200,25608460,8620,8620,8620,8620,0
|
|
20240426,122100,25608460,8620,8620,8620,8620,0
|
|
20240426,122000,25608460,8620,8610,8620,8610,100
|
|
20240426,121900,24746600,8580,8580,8580,8580,0
|
|
20240426,121800,24746600,8580,8580,8580,8580,0
|
|
20240426,121700,24746600,8580,8580,8580,8580,0
|
|
20240426,121600,24746600,8580,8580,8580,8580,0
|
|
20240426,121500,24746600,8580,8580,8580,8580,0
|
|
20240426,121400,24746600,8580,8580,8580,8580,0
|
|
20240426,121300,24746600,8580,8580,8580,8580,0
|
|
20240426,121200,24746600,8580,8580,8580,8580,0
|
|
20240426,121100,24746600,8580,8580,8580,8580,0
|
|
20240426,121000,24746600,8580,8580,8580,8580,0
|
|
20240426,120900,24746600,8580,8580,8580,8580,0
|
|
20240426,120800,24746600,8580,8580,8580,8580,0
|
|
20240426,120700,24746600,8580,8580,8580,8580,0
|
|
20240426,120600,24746600,8580,8580,8580,8580,0
|
|
20240426,120500,24746600,8580,8580,8580,8580,0
|
|
20240426,120400,24746600,8580,8580,8580,8580,0
|
|
20240426,120300,24746600,8580,8580,8580,8580,0
|
|
20240426,120200,24746600,8580,8580,8580,8580,0
|
|
20240426,120100,24746600,8580,8580,8580,8580,0
|
|
20240426,120000,24746600,8580,8580,8580,8580,0
|
|
20240426,115900,24746600,8580,8580,8580,8580,0
|
|
20240426,115800,24746600,8580,8610,8610,8580,12
|
|
20240426,115700,24643460,8600,8600,8600,8600,3
|
|
20240426,115600,24617660,8580,8580,8580,8580,0
|
|
20240426,115500,24617660,8580,8580,8580,8580,6
|
|
20240426,115400,24566180,8600,8600,8600,8600,0
|
|
20240426,115300,24566180,8600,8600,8600,8600,6
|
|
20240426,115200,24514580,8580,8580,8580,8580,0
|
|
20240426,115100,24514580,8580,8580,8580,8580,0
|
|
20240426,115000,24514580,8580,8580,8580,8580,0
|
|
20240426,114900,24514580,8580,8580,8580,8580,7
|
|
20240426,114800,24454520,8620,8620,8620,8620,7
|
|
20240426,114700,24394180,8580,8580,8580,8580,8
|
|
20240426,114600,24325540,8620,8620,8620,8620,0
|
|
20240426,114500,24325540,8620,8620,8620,8620,8
|
|
20240426,114400,24256580,8570,8570,8570,8570,0
|
|
20240426,114300,24256580,8570,8570,8570,8570,8
|
|
20240426,114200,24188020,8620,8620,8620,8620,8
|
|
20240426,114100,24119060,8570,8570,8570,8570,8
|
|
20240426,114000,24050500,8620,8620,8620,8620,0
|
|
20240426,113900,24050500,8620,8620,8620,8620,0
|
|
20240426,113800,24050500,8620,8620,8620,8620,0
|
|
20240426,113700,24050500,8620,8620,8620,8620,0
|
|
20240426,113600,24050500,8620,8620,8620,8620,0
|
|
20240426,113500,24050500,8620,8620,8620,8620,8
|
|
20240426,113400,23981540,8560,8620,8620,8560,16
|
|
20240426,113300,23844100,8560,8560,8560,8560,0
|
|
20240426,113200,23844100,8560,8560,8560,8560,8
|
|
20240426,113100,23775620,8630,8630,8630,8630,0
|
|
20240426,113000,23775620,8630,8630,8630,8630,0
|
|
20240426,112900,23775620,8630,8620,8630,8620,8
|
|
20240426,112800,23706610,8550,8550,8550,8550,8
|
|
20240426,112700,23638210,8630,8630,8630,8630,0
|
|
20240426,112600,23638210,8630,8630,8630,8630,0
|
|
20240426,112500,23638210,8630,8630,8630,8630,8
|
|
20240426,112400,23569170,8550,8550,8550,8550,8
|
|
20240426,112300,23500770,8640,8640,8640,8640,0
|
|
20240426,112200,23500770,8640,8640,8640,8640,8
|
|
20240426,112100,23431650,8640,8640,8640,8640,0
|
|
20240426,112000,23431650,8640,8610,8640,8550,856
|
|
20240426,111900,16098420,8620,8630,8630,8620,450
|
|
20240426,111800,12216400,8640,8640,8640,8640,11
|
|
20240426,111700,12121360,8640,8640,8640,8640,96
|
|
20240426,111600,11291920,8660,8660,8660,8660,8
|
|
20240426,111500,11222640,8640,8640,8640,8640,0
|
|
20240426,111400,11222640,8640,8640,8640,8640,0
|
|
20240426,111300,11222640,8640,8640,8640,8640,0
|
|
20240426,111200,11222640,8640,8640,8640,8640,8
|
|
20240426,111100,11153520,8660,8660,8660,8660,0
|
|
20240426,111000,11153520,8660,8660,8660,8660,0
|
|
20240426,110900,11153520,8660,8660,8660,8660,8
|
|
20240426,110800,11084240,8640,8640,8640,8640,0
|
|
20240426,110700,11084240,8640,8640,8640,8640,0
|
|
20240426,110600,11084240,8640,8640,8640,8640,8
|
|
20240426,110500,11015120,8660,8660,8660,8660,0
|
|
20240426,110400,11015120,8660,8660,8660,8660,8
|
|
20240426,110300,10945840,8640,8640,8640,8640,8
|
|
20240426,110200,10876720,8660,8660,8660,8660,0
|
|
20240426,110100,10876720,8660,8660,8660,8660,0
|
|
20240426,110000,10876720,8660,8660,8660,8660,8
|
|
20240426,105900,10807440,8640,8650,8650,8640,58
|
|
20240426,105800,10306080,8660,8660,8660,8660,8
|
|
20240426,105700,10236800,8650,8650,8650,8650,0
|
|
20240426,105600,10236800,8650,8650,8650,8650,8
|
|
20240426,105500,10167600,8660,8660,8660,8660,8
|
|
20240426,105400,10098320,8650,8650,8650,8650,8
|
|
20240426,105300,10029120,8660,8650,8660,8650,8
|
|
20240426,105200,9959860,8640,8640,8640,8640,8
|
|
20240426,105100,9890740,8640,8640,8640,8640,150
|
|
20240426,105000,8594740,8640,8640,8640,8640,0
|
|
20240426,104900,8594740,8640,8640,8640,8640,0
|
|
20240426,104800,8594740,8640,8640,8640,8640,0
|
|
20240426,104700,8594740,8640,8640,8640,8640,0
|
|
20240426,104600,8594740,8640,8640,8640,8640,0
|
|
20240426,104500,8594740,8640,8640,8640,8640,0
|
|
20240426,104400,8594740,8640,8640,8640,8640,0
|
|
20240426,104300,8594740,8640,8640,8640,8640,0
|
|
20240426,104200,8594740,8640,8640,8640,8640,0
|
|
20240426,104100,8594740,8640,8640,8640,8640,0
|
|
20240426,104000,8594740,8640,8640,8640,8640,0
|
|
20240426,103900,8594740,8640,8640,8640,8640,0
|
|
20240426,103800,8594740,8640,8640,8640,8640,0
|
|
20240426,103700,8594740,8640,8640,8640,8640,0
|
|
20240426,103600,8594740,8640,8640,8640,8640,0
|
|
20240426,103500,8594740,8640,8640,8640,8640,0
|
|
20240426,103400,8594740,8640,8640,8640,8640,0
|
|
20240426,103300,8594740,8640,8640,8640,8640,0
|
|
20240426,103200,8594740,8640,8640,8640,8640,0
|
|
20240426,103100,8594740,8640,8640,8640,8640,0
|
|
20240426,103000,8594740,8640,8640,8640,8640,0
|
|
20240426,102900,8594740,8640,8640,8640,8640,0
|
|
20240426,102800,8594740,8640,8640,8640,8640,0
|
|
20240426,102700,8594740,8640,8640,8640,8640,0
|
|
20240426,102600,8594740,8640,8640,8640,8640,0
|
|
20240426,102500,8594740,8640,8640,8640,8640,0
|
|
20240426,102400,8594740,8640,8640,8640,8640,0
|
|
20240426,102300,8594740,8640,8640,8640,8640,0
|
|
20240426,102200,8594740,8640,8640,8640,8640,0
|
|
20240426,102100,8594740,8640,8640,8640,8640,0
|
|
20240426,102000,8594740,8640,8640,8640,8640,0
|
|
20240426,101900,8594740,8640,8640,8640,8640,0
|
|
20240426,101800,8594740,8640,8640,8640,8640,0
|
|
20240426,101700,8594740,8640,8640,8640,8640,0
|
|
20240426,101600,8594740,8640,8640,8640,8640,0
|
|
20240426,101500,8594740,8640,8640,8640,8640,0
|
|
20240426,101400,8594740,8640,8640,8640,8640,0
|
|
20240426,101300,8594740,8640,8640,8640,8640,0
|
|
20240426,101200,8594740,8640,8640,8640,8640,0
|
|
20240426,101100,8594740,8640,8640,8640,8640,0
|
|
20240426,101000,8594740,8640,8640,8640,8640,0
|
|
20240426,100900,8594740,8640,8640,8640,8640,0
|
|
20240426,100800,8594740,8640,8640,8640,8640,0
|
|
20240426,100700,8594740,8640,8640,8640,8640,5
|
|
20240426,100600,8551540,8640,8640,8640,8640,0
|
|
20240426,100500,8551540,8640,8640,8640,8640,0
|
|
20240426,100400,8551540,8640,8640,8640,8640,0
|
|
20240426,100300,8551540,8640,8650,8650,8640,107
|
|
20240426,100200,7626810,8660,8660,8660,8660,0
|
|
20240426,100100,7626810,8660,8660,8660,8660,0
|
|
20240426,100000,7626810,8660,8660,8660,8660,0
|
|
20240426,095900,7626810,8660,8660,8660,8660,0
|
|
20240426,095800,7626810,8660,8660,8660,8660,0
|
|
20240426,095700,7626810,8660,8660,8660,8660,0
|
|
20240426,095600,7626810,8660,8660,8660,8660,0
|
|
20240426,095500,7626810,8660,8660,8660,8660,4
|
|
20240426,095400,7592170,8660,8660,8660,8660,0
|
|
20240426,095300,7592170,8660,8660,8660,8660,0
|
|
20240426,095200,7592170,8660,8660,8660,8660,0
|
|
20240426,095100,7592170,8660,8660,8660,8660,0
|
|
20240426,095000,7592170,8660,8660,8660,8660,0
|
|
20240426,094900,7592170,8660,8660,8660,8660,0
|
|
20240426,094800,7592170,8660,8660,8660,8660,1
|
|
20240426,094700,7583510,8660,8660,8660,8660,0
|
|
20240426,094600,7583510,8660,8660,8660,8660,0
|
|
20240426,094500,7583510,8660,8660,8660,8660,0
|
|
20240426,094400,7583510,8660,8660,8660,8660,0
|
|
20240426,094300,7583510,8660,8660,8660,8660,0
|
|
20240426,094200,7583510,8660,8660,8660,8660,0
|
|
20240426,094100,7583510,8660,8660,8660,8660,0
|
|
20240426,094000,7583510,8660,8660,8660,8660,0
|
|
20240426,093900,7583510,8660,8660,8660,8660,266
|
|
20240426,093800,5279950,8660,8650,8660,8650,102
|
|
20240426,093700,4396890,8650,8650,8650,8650,0
|
|
20240426,093600,4396890,8650,8650,8650,8650,0
|
|
20240426,093500,4396890,8650,8650,8650,8650,0
|
|
20240426,093400,4396890,8650,8650,8650,8650,0
|
|
20240426,093300,4396890,8650,8650,8650,8650,0
|
|
20240426,093200,4396890,8650,8650,8650,8650,0
|
|
20240426,093100,4396890,8650,8650,8650,8650,0
|
|
20240426,093000,4396890,8650,8650,8650,8650,0
|
|
20240426,092900,4396890,8650,8650,8650,8650,0
|
|
20240426,092800,4396890,8650,8650,8650,8650,7
|
|
20240426,092700,4336340,8650,8660,8660,8650,80
|
|
20240426,092600,3643860,8680,8680,8680,8680,0
|
|
20240426,092500,3643860,8680,8680,8680,8680,0
|
|
20240426,092400,3643860,8680,8680,8680,8680,0
|
|
20240426,092300,3643860,8680,8680,8680,8680,0
|
|
20240426,092200,3643860,8680,8680,8680,8680,0
|
|
20240426,092100,3643860,8680,8680,8680,8680,0
|
|
20240426,092000,3643860,8680,8680,8680,8680,1
|
|
20240426,091900,3635180,8680,8680,8680,8680,0
|
|
20240426,091800,3635180,8680,8680,8680,8680,0
|
|
20240426,091700,3635180,8680,8680,8680,8680,17
|
|
20240426,091600,3487620,8680,8680,8680,8680,2
|
|
20240426,091500,3470260,8680,8680,8680,8680,0
|
|
20240426,091400,3470260,8680,8680,8680,8680,0
|
|
20240426,091300,3470260,8680,8680,8680,8680,3
|
|
20240426,091200,3444220,8680,8680,8680,8680,0
|
|
20240426,091100,3444220,8680,8680,8680,8680,0
|
|
20240426,091000,3444220,8680,8680,8680,8680,3
|
|
20240426,090900,3418180,8680,8680,8680,8680,0
|
|
20240426,090800,3418180,8680,8680,8680,8680,0
|
|
20240426,090700,3418180,8680,8680,8680,8680,0
|
|
20240426,090600,3418180,8680,8650,8680,8650,348
|
|
20240426,090500,406600,8660,8660,8660,8660,0
|
|
20240426,090400,406600,8660,8660,8660,8660,0
|
|
20240426,090300,406600,8660,8660,8660,8660,5
|
|
20240426,090200,363300,8650,8650,8650,8650,0
|
|
20240426,090100,363300,8650,8650,8650,8650,0
|
|
20240426,090000,363300,8650,8650,8650,8650,42
|