681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,201800,155189520,3490,3490,3490,3490,781
|
|
20240426,201700,155189520,3490,3490,3490,3490,0
|
|
20240426,201600,155189520,3490,3490,3490,3490,0
|
|
20240426,201500,155189520,3490,3490,3490,3490,0
|
|
20240426,201400,155189520,3490,3490,3490,3490,0
|
|
20240426,201300,155189520,3490,3490,3490,3490,0
|
|
20240426,201200,155189520,3490,3490,3490,3490,0
|
|
20240426,201100,155189520,3490,3490,3490,3490,0
|
|
20240426,201000,155189520,3490,3490,3490,3490,0
|
|
20240426,200900,155189520,3490,3490,3490,3490,0
|
|
20240426,200800,155189520,3490,3490,3490,3490,0
|
|
20240426,200700,155189520,3490,3490,3490,3490,0
|
|
20240426,200600,155189520,3490,3490,3490,3490,0
|
|
20240426,200500,155189520,3490,3490,3490,3490,0
|
|
20240426,200400,155189520,3490,3490,3490,3490,0
|
|
20240426,200300,155189520,3490,3490,3490,3490,0
|
|
20240426,200200,155189520,3490,3490,3490,3490,0
|
|
20240426,200100,155189520,3490,3490,3490,3490,0
|
|
20240426,200000,155189520,3490,3490,3490,3490,0
|
|
20240426,195900,155189520,3490,3490,3490,3490,0
|
|
20240426,195800,155189520,3490,3490,3490,3490,0
|
|
20240426,195700,155189520,3490,3490,3490,3490,0
|
|
20240426,195600,155189520,3490,3490,3490,3490,0
|
|
20240426,195500,155189520,3490,3490,3490,3490,0
|
|
20240426,195400,155189520,3490,3490,3490,3490,0
|
|
20240426,195300,155189520,3490,3490,3490,3490,0
|
|
20240426,195200,155189520,3490,3490,3490,3490,0
|
|
20240426,195100,155189520,3490,3490,3490,3490,0
|
|
20240426,195000,155189520,3490,3490,3490,3490,0
|
|
20240426,194900,155189520,3490,3490,3490,3490,0
|
|
20240426,194800,155189520,3490,3490,3490,3490,781
|
|
20240426,194700,155189520,3490,3490,3490,3490,0
|
|
20240426,194600,155189520,3490,3490,3490,3490,0
|
|
20240426,194500,155189520,3490,3490,3490,3490,0
|
|
20240426,194400,155189520,3490,3490,3490,3490,0
|
|
20240426,194300,155189520,3490,3490,3490,3490,0
|
|
20240426,194200,155189520,3490,3490,3490,3490,0
|
|
20240426,194100,155189520,3490,3490,3490,3490,0
|
|
20240426,194000,155189520,3490,3490,3490,3490,0
|
|
20240426,193900,155189520,3490,3490,3490,3490,0
|
|
20240426,193800,155189520,3490,3490,3490,3490,0
|
|
20240426,193700,155189520,3490,3490,3490,3490,0
|
|
20240426,193600,155189520,3490,3490,3490,3490,0
|
|
20240426,193500,155189520,3490,3490,3490,3490,0
|
|
20240426,193400,155189520,3490,3490,3490,3490,0
|
|
20240426,193300,155189520,3490,3490,3490,3490,0
|
|
20240426,193200,155189520,3490,3490,3490,3490,0
|
|
20240426,193100,155189520,3490,3490,3490,3490,0
|
|
20240426,193000,155189520,3490,3490,3490,3490,0
|
|
20240426,192900,155189520,3490,3490,3490,3490,0
|
|
20240426,192800,155189520,3490,3490,3490,3490,0
|
|
20240426,192700,155189520,3490,3490,3490,3490,0
|
|
20240426,192600,155189520,3490,3490,3490,3490,0
|
|
20240426,192500,155189520,3490,3490,3490,3490,0
|
|
20240426,192400,155189520,3490,3490,3490,3490,0
|
|
20240426,192300,155189520,3490,3490,3490,3490,0
|
|
20240426,192200,155189520,3490,3490,3490,3490,0
|
|
20240426,192100,155189520,3490,3490,3490,3490,0
|
|
20240426,192000,155189520,3490,3490,3490,3490,0
|
|
20240426,191900,155189520,3490,3490,3490,3490,0
|
|
20240426,191800,155189520,3490,3490,3490,3490,781
|
|
20240426,191700,155189520,3490,3490,3490,3490,0
|
|
20240426,191600,155189520,3490,3490,3490,3490,0
|
|
20240426,191500,155189520,3490,3490,3490,3490,0
|
|
20240426,191400,155189520,3490,3490,3490,3490,0
|
|
20240426,191300,155189520,3490,3490,3490,3490,0
|
|
20240426,191200,155189520,3490,3490,3490,3490,0
|
|
20240426,191100,155189520,3490,3490,3490,3490,0
|
|
20240426,191000,155189520,3490,3490,3490,3490,0
|
|
20240426,190900,155189520,3490,3490,3490,3490,0
|
|
20240426,190800,155189520,3490,3490,3490,3490,0
|
|
20240426,190700,155189520,3490,3490,3490,3490,0
|
|
20240426,190600,155189520,3490,3490,3490,3490,0
|
|
20240426,190500,155189520,3490,3490,3490,3490,0
|
|
20240426,190400,155189520,3490,3490,3490,3490,0
|
|
20240426,190300,155189520,3490,3490,3490,3490,0
|
|
20240426,190200,155189520,3490,3490,3490,3490,0
|
|
20240426,190100,155189520,3490,3490,3490,3490,0
|
|
20240426,190000,155189520,3490,3490,3490,3490,0
|
|
20240426,185900,155189520,3490,3490,3490,3490,0
|
|
20240426,185800,155189520,3490,3490,3490,3490,0
|
|
20240426,185700,155189520,3490,3490,3490,3490,0
|
|
20240426,185600,155189520,3490,3490,3490,3490,0
|
|
20240426,185500,155189520,3490,3490,3490,3490,0
|
|
20240426,185400,155189520,3490,3490,3490,3490,0
|
|
20240426,185300,155189520,3490,3490,3490,3490,0
|
|
20240426,185200,155189520,3490,3490,3490,3490,0
|
|
20240426,185100,155189520,3490,3490,3490,3490,0
|
|
20240426,185000,155189520,3490,3490,3490,3490,0
|
|
20240426,184900,155189520,3490,3490,3490,3490,0
|
|
20240426,184800,155189520,3490,3490,3490,3490,781
|
|
20240426,184700,155189520,3490,3490,3490,3490,0
|
|
20240426,184600,155189520,3490,3490,3490,3490,0
|
|
20240426,184500,155189520,3490,3490,3490,3490,0
|
|
20240426,184400,155189520,3490,3490,3490,3490,0
|
|
20240426,184300,155189520,3490,3490,3490,3490,0
|
|
20240426,184200,155189520,3490,3490,3490,3490,0
|
|
20240426,184100,155189520,3490,3490,3490,3490,0
|
|
20240426,184000,155189520,3490,3490,3490,3490,0
|
|
20240426,183900,155189520,3490,3490,3490,3490,0
|
|
20240426,183800,155189520,3490,3490,3490,3490,0
|
|
20240426,183700,155189520,3490,3490,3490,3490,0
|
|
20240426,183600,155189520,3490,3490,3490,3490,0
|
|
20240426,183500,155189520,3490,3490,3490,3490,0
|
|
20240426,183400,155189520,3490,3490,3490,3490,0
|
|
20240426,183300,155189520,3490,3490,3490,3490,0
|
|
20240426,183200,155189520,3490,3490,3490,3490,0
|
|
20240426,183100,155189520,3490,3490,3490,3490,0
|
|
20240426,183000,155189520,3490,3490,3490,3490,0
|
|
20240426,182900,155189520,3490,3490,3490,3490,0
|
|
20240426,182800,155189520,3490,3490,3490,3490,0
|
|
20240426,182700,155189520,3490,3490,3490,3490,0
|
|
20240426,182600,155189520,3490,3490,3490,3490,0
|
|
20240426,182500,155189520,3490,3490,3490,3490,0
|
|
20240426,182400,155189520,3490,3490,3490,3490,0
|
|
20240426,182300,155189520,3490,3490,3490,3490,0
|
|
20240426,182200,155189520,3490,3490,3490,3490,0
|
|
20240426,182100,155189520,3490,3490,3490,3490,0
|
|
20240426,182000,155189520,3490,3490,3490,3490,0
|
|
20240426,181900,155189520,3490,3490,3490,3490,0
|
|
20240426,181800,155189520,3490,3490,3490,3490,781
|
|
20240426,181700,155189520,3490,3490,3490,3490,0
|
|
20240426,181600,155189520,3490,3490,3490,3490,0
|
|
20240426,181500,155189520,3490,3490,3490,3490,0
|
|
20240426,181400,155189520,3490,3490,3490,3490,0
|
|
20240426,181300,155189520,3490,3490,3490,3490,0
|
|
20240426,181200,155189520,3490,3490,3490,3490,0
|
|
20240426,181100,155189520,3490,3490,3490,3490,0
|
|
20240426,181000,155189520,3490,3490,3490,3490,0
|
|
20240426,180900,155189520,3490,3490,3490,3490,0
|
|
20240426,180800,155189520,3490,3490,3490,3490,0
|
|
20240426,180700,155189520,3490,3490,3490,3490,0
|
|
20240426,180600,155189520,3490,3490,3490,3490,0
|
|
20240426,180500,155189520,3490,3490,3490,3490,0
|
|
20240426,180400,155189520,3490,3490,3490,3490,0
|
|
20240426,180300,155189520,3490,3490,3490,3490,0
|
|
20240426,180200,155189520,3490,3490,3490,3490,0
|
|
20240426,180100,155189520,3490,3490,3490,3490,0
|
|
20240426,180000,155189520,3490,3490,3490,3490,0
|
|
20240426,175900,155189520,3490,3490,3490,3490,0
|
|
20240426,175800,155189520,3490,3490,3490,3490,0
|
|
20240426,175700,155189520,3490,3490,3490,3490,0
|
|
20240426,175600,155189520,3490,3490,3490,3490,0
|
|
20240426,175500,155189520,3490,3490,3490,3490,0
|
|
20240426,175400,155189520,3490,3490,3490,3490,0
|
|
20240426,175300,155189520,3490,3490,3490,3490,0
|
|
20240426,175200,155189520,3490,3490,3490,3490,0
|
|
20240426,175100,155189520,3490,3490,3490,3490,0
|
|
20240426,175000,155189520,3490,3490,3490,3490,0
|
|
20240426,174900,155189520,3490,3490,3490,3490,0
|
|
20240426,174800,155189520,3490,3490,3490,3490,781
|
|
20240426,174700,155189520,3490,3490,3490,3490,0
|
|
20240426,174600,155189520,3490,3490,3490,3490,0
|
|
20240426,174500,155189520,3490,3490,3490,3490,0
|
|
20240426,174400,155189520,3490,3490,3490,3490,0
|
|
20240426,174300,155189520,3490,3490,3490,3490,0
|
|
20240426,174200,155189520,3490,3490,3490,3490,0
|
|
20240426,174100,155189520,3490,3490,3490,3490,0
|
|
20240426,174000,155189520,3490,3490,3490,3490,0
|
|
20240426,173900,155189520,3490,3490,3490,3490,0
|
|
20240426,173800,155189520,3490,3490,3490,3490,0
|
|
20240426,173700,155189520,3490,3490,3490,3490,0
|
|
20240426,173600,155189520,3490,3490,3490,3490,0
|
|
20240426,173500,155189520,3490,3490,3490,3490,0
|
|
20240426,173400,155189520,3490,3490,3490,3490,0
|
|
20240426,173300,155189520,3490,3490,3490,3490,0
|
|
20240426,173200,155189520,3490,3490,3490,3490,0
|
|
20240426,173100,155189520,3490,3490,3490,3490,0
|
|
20240426,173000,155189520,3490,3490,3490,3490,0
|
|
20240426,172900,155189520,3490,3490,3490,3490,0
|
|
20240426,172800,155189520,3490,3490,3490,3490,0
|
|
20240426,172700,155189520,3490,3490,3490,3490,0
|
|
20240426,172600,155189520,3490,3490,3490,3490,0
|
|
20240426,172500,155189520,3490,3490,3490,3490,0
|
|
20240426,172400,155189520,3490,3490,3490,3490,0
|
|
20240426,172300,155189520,3490,3490,3490,3490,0
|
|
20240426,172200,155189520,3490,3490,3490,3490,0
|
|
20240426,172100,155189520,3490,3490,3490,3490,0
|
|
20240426,172000,155189520,3490,3490,3490,3490,0
|
|
20240426,171900,155189520,3490,3490,3490,3490,0
|
|
20240426,171800,155189520,3490,3490,3490,3490,781
|
|
20240426,171700,155189520,3490,3490,3490,3490,0
|
|
20240426,171600,155189520,3490,3490,3490,3490,0
|
|
20240426,171500,155189520,3490,3490,3490,3490,0
|
|
20240426,171400,155189520,3490,3490,3490,3490,0
|
|
20240426,171300,155189520,3490,3490,3490,3490,0
|
|
20240426,171200,155189520,3490,3490,3490,3490,0
|
|
20240426,171100,155189520,3490,3490,3490,3490,0
|
|
20240426,171000,155189520,3490,3490,3490,3490,0
|
|
20240426,170900,155189520,3490,3490,3490,3490,0
|
|
20240426,170800,155189520,3490,3490,3490,3490,0
|
|
20240426,170700,155189520,3490,3490,3490,3490,0
|
|
20240426,170600,155189520,3490,3490,3490,3490,0
|
|
20240426,170500,155189520,3490,3490,3490,3490,0
|
|
20240426,170400,155189520,3490,3490,3490,3490,0
|
|
20240426,170300,155189520,3490,3490,3490,3490,0
|
|
20240426,170200,155189520,3490,3490,3490,3490,0
|
|
20240426,170100,155189520,3490,3490,3490,3490,0
|
|
20240426,170000,155189520,3490,3490,3490,3490,0
|
|
20240426,165900,155189520,3490,3490,3490,3490,0
|
|
20240426,165800,155189520,3490,3490,3490,3490,0
|
|
20240426,165700,155189520,3490,3490,3490,3490,0
|
|
20240426,165600,155189520,3490,3490,3490,3490,0
|
|
20240426,165500,155189520,3490,3490,3490,3490,0
|
|
20240426,165400,155189520,3490,3490,3490,3490,0
|
|
20240426,165300,155189520,3490,3490,3490,3490,0
|
|
20240426,165200,155189520,3490,3490,3490,3490,0
|
|
20240426,165100,155189520,3490,3490,3490,3490,0
|
|
20240426,165000,155189520,3490,3490,3490,3490,0
|
|
20240426,164900,155189520,3490,3490,3490,3490,0
|
|
20240426,164800,155189520,3490,3490,3490,3490,781
|
|
20240426,164700,155189520,3490,3490,3490,3490,0
|
|
20240426,164600,155189520,3490,3490,3490,3490,0
|
|
20240426,164500,155189520,3490,3490,3490,3490,0
|
|
20240426,164400,155189520,3490,3490,3490,3490,0
|
|
20240426,164300,155189520,3490,3490,3490,3490,0
|
|
20240426,164200,155189520,3490,3490,3490,3490,0
|
|
20240426,164100,155189520,3490,3490,3490,3490,0
|
|
20240426,164000,155189520,3490,3490,3490,3490,0
|
|
20240426,163900,155189520,3490,3490,3490,3490,0
|
|
20240426,163800,155189520,3490,3490,3490,3490,0
|
|
20240426,163700,155189520,3490,3490,3490,3490,0
|
|
20240426,163600,155189520,3490,3490,3490,3490,0
|
|
20240426,163500,155189520,3490,3490,3490,3490,0
|
|
20240426,163400,155189520,3490,3490,3490,3490,0
|
|
20240426,163300,155189520,3490,3490,3490,3490,0
|
|
20240426,163200,155189520,3490,3490,3490,3490,0
|
|
20240426,163100,155189520,3490,3490,3490,3490,0
|
|
20240426,163000,155189520,3490,3490,3490,3490,0
|
|
20240426,162900,155189520,3490,3490,3490,3490,0
|
|
20240426,162800,155189520,3490,3490,3490,3490,0
|
|
20240426,162700,155189520,3490,3490,3490,3490,0
|
|
20240426,162600,155189520,3490,3490,3490,3490,0
|
|
20240426,162500,155189520,3490,3490,3490,3490,0
|
|
20240426,162400,155189520,3490,3490,3490,3490,0
|
|
20240426,162300,155189520,3490,3490,3490,3490,0
|
|
20240426,162200,155189520,3490,3490,3490,3490,0
|
|
20240426,162100,155189520,3490,3490,3490,3490,0
|
|
20240426,162000,155189520,3490,3490,3490,3490,0
|
|
20240426,161900,155189520,3490,3490,3490,3490,0
|
|
20240426,161800,155189520,3490,3490,3490,3490,781
|
|
20240426,161700,155189520,3490,3490,3490,3490,0
|
|
20240426,161600,155189520,3490,3490,3490,3490,0
|
|
20240426,161500,155189520,3490,3490,3490,3490,0
|
|
20240426,161400,155189520,3490,3490,3490,3490,0
|
|
20240426,161300,155189520,3490,3490,3490,3490,0
|
|
20240426,161200,155189520,3490,3490,3490,3490,0
|
|
20240426,161100,155189520,3490,3490,3490,3490,0
|
|
20240426,161000,155189520,3490,3490,3490,3490,0
|
|
20240426,160900,155189520,3490,3490,3490,3490,0
|
|
20240426,160800,155189520,3490,3490,3490,3490,0
|
|
20240426,160700,155189520,3490,3490,3490,3490,0
|
|
20240426,160600,155189520,3490,3490,3490,3490,0
|
|
20240426,160500,155189520,3490,3490,3490,3490,0
|
|
20240426,160400,155189520,3490,3490,3490,3490,0
|
|
20240426,160300,155189520,3490,3490,3490,3490,0
|
|
20240426,160200,155189520,3490,3490,3490,3490,0
|
|
20240426,160100,155189520,3490,3490,3490,3490,0
|
|
20240426,160000,155189520,3490,3490,3490,3490,0
|
|
20240426,155900,155189520,3490,3490,3490,3490,0
|
|
20240426,155800,155189520,3490,3490,3490,3490,0
|
|
20240426,155700,155189520,3490,3490,3490,3490,0
|
|
20240426,155600,155189520,3490,3490,3490,3490,0
|
|
20240426,155500,155189520,3490,3490,3490,3490,0
|
|
20240426,155400,155189520,3490,3490,3490,3490,0
|
|
20240426,155300,155189520,3490,3490,3490,3490,0
|
|
20240426,155200,155189520,3490,3490,3490,3490,0
|
|
20240426,155100,155189520,3490,3490,3490,3490,0
|
|
20240426,155000,155189520,3490,3490,3490,3490,0
|
|
20240426,154900,155189520,3490,3490,3490,3490,0
|
|
20240426,154800,155189520,3490,3490,3490,3490,781
|
|
20240426,154700,155189520,3490,3490,3490,3490,0
|
|
20240426,154600,155189520,3490,3490,3490,3490,0
|
|
20240426,154500,155189520,3490,3490,3490,3490,0
|
|
20240426,154400,155189520,3490,3490,3490,3490,0
|
|
20240426,154300,155189520,3490,3490,3490,3490,0
|
|
20240426,154200,155189520,3490,3490,3490,3490,0
|
|
20240426,154100,155189520,3490,3490,3490,3490,0
|
|
20240426,154000,155189520,3490,3490,3490,3490,0
|
|
20240426,153900,155189520,3490,3490,3490,3490,0
|
|
20240426,153800,155189520,3490,3490,3490,3490,0
|
|
20240426,153700,155189520,3490,3490,3490,3490,0
|
|
20240426,153600,155189520,3490,3490,3490,3490,0
|
|
20240426,153500,155189520,3490,3490,3490,3490,0
|
|
20240426,153400,155189520,3490,3490,3490,3490,0
|
|
20240426,153300,155189520,3490,3490,3490,3490,0
|
|
20240426,153200,155189520,3490,3490,3490,3490,0
|
|
20240426,153100,155189520,3490,3490,3490,3490,0
|
|
20240426,153000,155189520,3490,3490,3490,3490,781
|
|
20240426,152900,152463830,3490,3490,3490,3490,0
|
|
20240426,152800,152463830,3490,3490,3490,3490,0
|
|
20240426,152700,152463830,3490,3490,3490,3490,0
|
|
20240426,152600,152463830,3490,3490,3490,3490,0
|
|
20240426,152500,152463830,3490,3490,3490,3490,0
|
|
20240426,152400,152463830,3490,3490,3490,3490,0
|
|
20240426,152300,152463830,3490,3490,3490,3490,0
|
|
20240426,152200,152463830,3490,3490,3490,3490,0
|
|
20240426,152100,152463830,3490,3490,3490,3490,0
|
|
20240426,152000,152463830,3490,3490,3490,3490,0
|
|
20240426,151900,152463830,3490,3480,3490,3480,2
|
|
20240426,151800,152456860,3490,3490,3495,3480,40
|
|
20240426,151700,152317265,3490,3490,3495,3490,303
|
|
20240426,151600,151258295,3490,3490,3495,3490,4
|
|
20240426,151500,151244330,3495,3495,3495,3490,105
|
|
20240426,151400,150877370,3490,3480,3495,3480,106
|
|
20240426,151300,150507390,3490,3485,3495,3480,117
|
|
20240426,151200,150099900,3480,3480,3485,3480,4
|
|
20240426,151100,150085975,3480,3480,3480,3480,3
|
|
20240426,151000,150075535,3480,3480,3480,3480,10
|
|
20240426,150900,150040735,3485,3485,3485,3485,0
|
|
20240426,150800,150040735,3485,3485,3485,3485,0
|
|
20240426,150700,150040735,3485,3485,3485,3485,0
|
|
20240426,150600,150040735,3485,3485,3485,3485,100
|
|
20240426,150500,149692235,3485,3485,3485,3485,5
|
|
20240426,150400,149674810,3485,3490,3490,3485,14
|
|
20240426,150300,149625970,3485,3485,3485,3485,0
|
|
20240426,150200,149625970,3485,3485,3485,3485,0
|
|
20240426,150100,149625970,3485,3485,3485,3485,1102
|
|
20240426,150000,145785500,3485,3485,3485,3485,0
|
|
20240426,145900,145785500,3485,3485,3485,3485,4
|
|
20240426,145800,145771560,3485,3485,3485,3485,0
|
|
20240426,145700,145771560,3485,3485,3485,3485,0
|
|
20240426,145600,145771560,3485,3485,3485,3485,0
|
|
20240426,145500,145771560,3485,3485,3485,3485,0
|
|
20240426,145400,145771560,3485,3485,3485,3485,0
|
|
20240426,145300,145771560,3485,3485,3485,3485,0
|
|
20240426,145200,145771560,3485,3480,3485,3480,29
|
|
20240426,145100,145670635,3485,3485,3485,3485,0
|
|
20240426,145000,145670635,3485,3485,3485,3485,0
|
|
20240426,144900,145670635,3485,3485,3485,3485,10
|
|
20240426,144800,145635785,3480,3480,3485,3480,3272
|
|
20240426,144700,134249175,3475,3470,3475,3470,72
|
|
20240426,144600,133999310,3475,3475,3475,3475,150
|
|
20240426,144500,133478060,3480,3480,3480,3480,0
|
|
20240426,144400,133478060,3480,3480,3480,3480,0
|
|
20240426,144300,133478060,3480,3480,3480,3480,1
|
|
20240426,144200,133474580,3475,3475,3475,3475,18
|
|
20240426,144100,133412030,3475,3475,3475,3475,22
|
|
20240426,144000,133335580,3480,3480,3480,3480,0
|
|
20240426,143900,133335580,3480,3480,3480,3480,0
|
|
20240426,143800,133335580,3480,3480,3480,3480,0
|
|
20240426,143700,133335580,3480,3480,3480,3480,10
|
|
20240426,143600,133300780,3480,3480,3480,3480,0
|
|
20240426,143500,133300780,3480,3480,3480,3480,0
|
|
20240426,143400,133300780,3480,3480,3480,3480,0
|
|
20240426,143300,133300780,3480,3480,3480,3480,0
|
|
20240426,143200,133300780,3480,3480,3480,3480,0
|
|
20240426,143100,133300780,3480,3480,3480,3480,0
|
|
20240426,143000,133300780,3480,3480,3480,3480,1
|
|
20240426,142900,133297300,3470,3470,3470,3470,0
|
|
20240426,142800,133297300,3470,3470,3470,3470,0
|
|
20240426,142700,133297300,3470,3470,3470,3470,0
|
|
20240426,142600,133297300,3470,3470,3470,3470,0
|
|
20240426,142500,133297300,3470,3470,3470,3470,0
|
|
20240426,142400,133297300,3470,3470,3470,3470,14
|
|
20240426,142300,133248720,3480,3480,3480,3480,0
|
|
20240426,142200,133248720,3480,3480,3480,3480,217
|
|
20240426,142100,132493560,3480,3480,3480,3480,0
|
|
20240426,142000,132493560,3480,3480,3480,3470,1002
|
|
20240426,141900,129016600,3470,3475,3475,3470,1000
|
|
20240426,141800,125545260,3480,3480,3480,3480,0
|
|
20240426,141700,125545260,3480,3480,3480,3480,0
|
|
20240426,141600,125545260,3480,3480,3480,3480,0
|
|
20240426,141500,125545260,3480,3480,3480,3480,0
|
|
20240426,141400,125545260,3480,3480,3480,3480,0
|
|
20240426,141300,125545260,3480,3480,3480,3480,0
|
|
20240426,141200,125545260,3480,3480,3480,3480,0
|
|
20240426,141100,125545260,3480,3480,3480,3480,1
|
|
20240426,141000,125541780,3475,3475,3475,3475,0
|
|
20240426,140900,125541780,3475,3475,3475,3475,0
|
|
20240426,140800,125541780,3475,3475,3475,3475,0
|
|
20240426,140700,125541780,3475,3475,3475,3475,84
|
|
20240426,140600,125249880,3480,3480,3480,3480,7
|
|
20240426,140500,125225520,3480,3480,3480,3480,0
|
|
20240426,140400,125225520,3480,3480,3480,3480,0
|
|
20240426,140300,125225520,3480,3480,3480,3480,0
|
|
20240426,140200,125225520,3480,3480,3480,3480,0
|
|
20240426,140100,125225520,3480,3480,3480,3480,25
|
|
20240426,140000,125138520,3480,3480,3480,3480,0
|
|
20240426,135900,125138520,3480,3480,3480,3480,0
|
|
20240426,135800,125138520,3480,3480,3480,3480,0
|
|
20240426,135700,125138520,3480,3480,3480,3480,0
|
|
20240426,135600,125138520,3480,3480,3480,3480,0
|
|
20240426,135500,125138520,3480,3475,3480,3475,147
|
|
20240426,135400,124627545,3480,3480,3480,3480,0
|
|
20240426,135300,124627545,3480,3480,3480,3480,0
|
|
20240426,135200,124627545,3480,3480,3480,3480,0
|
|
20240426,135100,124627545,3480,3480,3480,3480,0
|
|
20240426,135000,124627545,3480,3480,3480,3480,0
|
|
20240426,134900,124627545,3480,3480,3480,3480,0
|
|
20240426,134800,124627545,3480,3480,3480,3480,0
|
|
20240426,134700,124627545,3480,3480,3480,3480,19
|
|
20240426,134600,124561425,3475,3475,3475,3475,0
|
|
20240426,134500,124561425,3475,3475,3475,3475,1307
|
|
20240426,134400,120019600,3475,3475,3475,3475,15
|
|
20240426,134300,119967475,3475,3475,3475,3475,0
|
|
20240426,134200,119967475,3475,3475,3475,3475,0
|
|
20240426,134100,119967475,3475,3475,3475,3475,0
|
|
20240426,134000,119967475,3475,3475,3475,3475,0
|
|
20240426,133900,119967475,3475,3475,3475,3475,0
|
|
20240426,133800,119967475,3475,3475,3475,3475,1
|
|
20240426,133700,119964000,3470,3475,3475,3470,7
|
|
20240426,133600,119939705,3470,3470,3470,3470,0
|
|
20240426,133500,119939705,3470,3470,3470,3470,180
|
|
20240426,133400,119315105,3470,3470,3470,3470,90
|
|
20240426,133300,119002805,3470,3470,3470,3470,540
|
|
20240426,133200,117129005,3470,3470,3470,3470,5
|
|
20240426,133100,117111655,3470,3470,3470,3470,0
|
|
20240426,133000,117111655,3470,3470,3470,3470,0
|
|
20240426,132900,117111655,3470,3470,3470,3470,0
|
|
20240426,132800,117111655,3470,3470,3470,3470,0
|
|
20240426,132700,117111655,3470,3470,3470,3470,187
|
|
20240426,132600,116462765,3470,3470,3470,3470,1
|
|
20240426,132500,116459295,3470,3470,3470,3470,0
|
|
20240426,132400,116459295,3470,3470,3470,3470,0
|
|
20240426,132300,116459295,3470,3470,3470,3470,0
|
|
20240426,132200,116459295,3470,3470,3470,3470,0
|
|
20240426,132100,116459295,3470,3470,3470,3470,0
|
|
20240426,132000,116459295,3470,3470,3470,3470,0
|
|
20240426,131900,116459295,3470,3470,3470,3470,0
|
|
20240426,131800,116459295,3470,3470,3470,3470,0
|
|
20240426,131700,116459295,3470,3470,3470,3470,0
|
|
20240426,131600,116459295,3470,3470,3470,3470,342
|
|
20240426,131500,115272555,3475,3475,3475,3475,0
|
|
20240426,131400,115272555,3475,3475,3475,3475,0
|
|
20240426,131300,115272555,3475,3470,3475,3470,1763
|
|
20240426,131200,109149945,3460,3465,3465,3460,3395
|
|
20240426,131100,97400700,3470,3470,3470,3470,0
|
|
20240426,131000,97400700,3470,3470,3470,3470,51
|
|
20240426,130900,97223730,3465,3465,3465,3465,606
|
|
20240426,130800,95123940,3465,3465,3465,3465,49
|
|
20240426,130700,94954155,3465,3465,3465,3465,544
|
|
20240426,130600,93069195,3470,3470,3470,3470,73
|
|
20240426,130500,92815885,3470,3470,3470,3470,60
|
|
20240426,130400,92607685,3470,3470,3470,3470,61
|
|
20240426,130300,92396015,3465,3470,3470,3465,200
|
|
20240426,130200,91702515,3465,3465,3465,3465,4000
|
|
20240426,130100,77842515,3475,3475,3475,3475,141
|
|
20240426,130000,77352540,3470,3470,3470,3470,42
|
|
20240426,125900,77206800,3475,3475,3475,3475,0
|
|
20240426,125800,77206800,3475,3475,3475,3475,145
|
|
20240426,125700,76702925,3475,3475,3475,3475,0
|
|
20240426,125600,76702925,3475,3475,3475,3475,4
|
|
20240426,125500,76689025,3470,3470,3470,3470,0
|
|
20240426,125400,76689025,3470,3470,3470,3470,0
|
|
20240426,125300,76689025,3470,3470,3470,3470,10
|
|
20240426,125200,76654325,3470,3470,3470,3470,10
|
|
20240426,125100,76619625,3475,3475,3475,3475,0
|
|
20240426,125000,76619625,3475,3475,3475,3475,35
|
|
20240426,124900,76498000,3475,3475,3475,3475,0
|
|
20240426,124800,76498000,3475,3475,3475,3475,0
|
|
20240426,124700,76498000,3475,3475,3475,3475,1
|
|
20240426,124600,76494525,3475,3475,3475,3475,0
|
|
20240426,124500,76494525,3475,3475,3475,3475,0
|
|
20240426,124400,76494525,3475,3475,3475,3475,0
|
|
20240426,124300,76494525,3475,3475,3475,3475,0
|
|
20240426,124200,76494525,3475,3475,3475,3475,1
|
|
20240426,124100,76491050,3465,3465,3465,3465,1450
|
|
20240426,124000,71466800,3470,3475,3475,3470,755
|
|
20240426,123900,68846725,3470,3470,3470,3470,0
|
|
20240426,123800,68846725,3470,3470,3470,3470,0
|
|
20240426,123700,68846725,3470,3470,3470,3470,328
|
|
20240426,123600,67708565,3470,3470,3470,3470,50
|
|
20240426,123500,67535065,3475,3475,3475,3475,286
|
|
20240426,123400,66541215,3475,3475,3475,3475,0
|
|
20240426,123300,66541215,3475,3475,3475,3475,1
|
|
20240426,123200,66537740,3470,3470,3470,3470,0
|
|
20240426,123100,66537740,3470,3470,3470,3470,100
|
|
20240426,123000,66190740,3475,3475,3475,3475,0
|
|
20240426,122900,66190740,3475,3475,3475,3475,0
|
|
20240426,122800,66190740,3475,3475,3475,3475,0
|
|
20240426,122700,66190740,3475,3475,3475,3475,0
|
|
20240426,122600,66190740,3475,3475,3475,3475,0
|
|
20240426,122500,66190740,3475,3475,3475,3475,0
|
|
20240426,122400,66190740,3475,3475,3475,3475,0
|
|
20240426,122300,66190740,3475,3475,3475,3475,1
|
|
20240426,122200,66187265,3475,3475,3475,3475,0
|
|
20240426,122100,66187265,3475,3475,3475,3475,0
|
|
20240426,122000,66187265,3475,3475,3475,3475,0
|
|
20240426,121900,66187265,3475,3475,3475,3475,0
|
|
20240426,121800,66187265,3475,3475,3475,3475,0
|
|
20240426,121700,66187265,3475,3475,3475,3475,12
|
|
20240426,121600,66145565,3475,3475,3475,3475,150
|
|
20240426,121500,65624315,3470,3470,3470,3470,0
|
|
20240426,121400,65624315,3470,3470,3470,3470,0
|
|
20240426,121300,65624315,3470,3470,3470,3470,0
|
|
20240426,121200,65624315,3470,3470,3470,3470,0
|
|
20240426,121100,65624315,3470,3475,3475,3470,554
|
|
20240426,121000,63701920,3475,3475,3475,3475,197
|
|
20240426,120900,63017345,3475,3475,3475,3475,0
|
|
20240426,120800,63017345,3475,3475,3475,3475,2
|
|
20240426,120700,63010395,3475,3480,3480,3475,31
|
|
20240426,120600,62902665,3470,3470,3470,3470,100
|
|
20240426,120500,62555665,3470,3470,3470,3470,10
|
|
20240426,120400,62520965,3470,3470,3470,3470,33
|
|
20240426,120300,62406455,3480,3470,3480,3470,8
|
|
20240426,120200,62378685,3480,3480,3480,3480,0
|
|
20240426,120100,62378685,3480,3480,3480,3480,0
|
|
20240426,120000,62378685,3480,3480,3480,3480,0
|
|
20240426,115900,62378685,3480,3480,3480,3480,432
|
|
20240426,115800,60875325,3470,3470,3470,3470,0
|
|
20240426,115700,60875325,3470,3470,3470,3470,11
|
|
20240426,115600,60837155,3480,3465,3480,3465,28
|
|
20240426,115500,60740120,3480,3480,3480,3480,1
|
|
20240426,115400,60736640,3470,3470,3470,3470,0
|
|
20240426,115300,60736640,3470,3470,3470,3470,200
|
|
20240426,115200,60042640,3470,3470,3470,3470,10
|
|
20240426,115100,60007940,3470,3470,3470,3470,0
|
|
20240426,115000,60007940,3470,3470,3470,3470,10
|
|
20240426,114900,59973240,3470,3470,3470,3470,1977
|
|
20240426,114800,53113050,3470,3470,3470,3470,0
|
|
20240426,114700,53113050,3470,3475,3475,3470,1492
|
|
20240426,114600,47928415,3480,3480,3480,3480,0
|
|
20240426,114500,47928415,3480,3480,3480,3480,0
|
|
20240426,114400,47928415,3480,3480,3480,3480,0
|
|
20240426,114300,47928415,3480,3480,3480,3480,0
|
|
20240426,114200,47928415,3480,3480,3480,3480,13
|
|
20240426,114100,47883175,3485,3485,3485,3485,5
|
|
20240426,114000,47865750,3485,3485,3485,3485,10
|
|
20240426,113900,47830900,3485,3485,3485,3485,0
|
|
20240426,113800,47830900,3485,3485,3485,3485,3
|
|
20240426,113700,47820445,3490,3490,3490,3490,0
|
|
20240426,113600,47820445,3490,3490,3490,3490,0
|
|
20240426,113500,47820445,3490,3490,3490,3490,0
|
|
20240426,113400,47820445,3490,3490,3490,3490,0
|
|
20240426,113300,47820445,3490,3490,3490,3490,0
|
|
20240426,113200,47820445,3490,3490,3490,3490,0
|
|
20240426,113100,47820445,3490,3490,3490,3490,0
|
|
20240426,113000,47820445,3490,3490,3490,3490,0
|
|
20240426,112900,47820445,3490,3490,3490,3490,0
|
|
20240426,112800,47820445,3490,3490,3490,3490,0
|
|
20240426,112700,47820445,3490,3490,3490,3490,0
|
|
20240426,112600,47820445,3490,3490,3490,3490,0
|
|
20240426,112500,47820445,3490,3490,3490,3490,1
|
|
20240426,112400,47816955,3480,3480,3480,3480,0
|
|
20240426,112300,47816955,3480,3480,3480,3480,0
|
|
20240426,112200,47816955,3480,3480,3480,3480,0
|
|
20240426,112100,47816955,3480,3480,3480,3480,760
|
|
20240426,112000,45172155,3490,3490,3490,3490,1
|
|
20240426,111900,45168665,3490,3490,3490,3490,0
|
|
20240426,111800,45168665,3490,3490,3490,3490,114
|
|
20240426,111700,44770805,3490,3490,3490,3490,0
|
|
20240426,111600,44770805,3490,3490,3490,3490,0
|
|
20240426,111500,44770805,3490,3490,3490,3490,0
|
|
20240426,111400,44770805,3490,3490,3490,3490,0
|
|
20240426,111300,44770805,3490,3490,3490,3490,1
|
|
20240426,111200,44767315,3480,3480,3480,3480,500
|
|
20240426,111100,43027315,3480,3480,3480,3480,10
|
|
20240426,111000,42992515,3480,3480,3480,3480,0
|
|
20240426,110900,42992515,3480,3480,3480,3480,0
|
|
20240426,110800,42992515,3480,3480,3480,3480,0
|
|
20240426,110700,42992515,3480,3480,3480,3480,390
|
|
20240426,110600,41635315,3480,3480,3480,3480,15
|
|
20240426,110500,41583115,3480,3480,3480,3480,0
|
|
20240426,110400,41583115,3480,3480,3480,3480,0
|
|
20240426,110300,41583115,3480,3480,3480,3480,388
|
|
20240426,110200,40232875,3480,3480,3480,3480,0
|
|
20240426,110100,40232875,3480,3480,3480,3480,0
|
|
20240426,110000,40232875,3480,3480,3480,3480,0
|
|
20240426,105900,40232875,3480,3480,3480,3480,0
|
|
20240426,105800,40232875,3480,3480,3480,3480,0
|
|
20240426,105700,40232875,3480,3485,3485,3480,133
|
|
20240426,105600,39770030,3490,3490,3490,3490,10
|
|
20240426,105500,39735130,3480,3480,3480,3480,0
|
|
20240426,105400,39735130,3480,3480,3480,3480,0
|
|
20240426,105300,39735130,3480,3490,3490,3480,550
|
|
20240426,105200,37820630,3490,3490,3490,3490,50
|
|
20240426,105100,37646130,3490,3490,3490,3490,1000
|
|
20240426,105000,34156130,3495,3495,3495,3495,2
|
|
20240426,104900,34149140,3495,3495,3495,3495,0
|
|
20240426,104800,34149140,3495,3495,3495,3495,0
|
|
20240426,104700,34149140,3495,3495,3495,3495,0
|
|
20240426,104600,34149140,3495,3495,3495,3495,0
|
|
20240426,104500,34149140,3495,3495,3495,3495,0
|
|
20240426,104400,34149140,3495,3495,3495,3495,0
|
|
20240426,104300,34149140,3495,3485,3495,3485,102
|
|
20240426,104200,33793660,3495,3495,3495,3495,0
|
|
20240426,104100,33793660,3495,3495,3495,3495,0
|
|
20240426,104000,33793660,3495,3495,3495,3495,0
|
|
20240426,103900,33793660,3495,3495,3495,3495,0
|
|
20240426,103800,33793660,3495,3495,3495,3495,0
|
|
20240426,103700,33793660,3495,3495,3495,3495,0
|
|
20240426,103600,33793660,3495,3495,3495,3495,0
|
|
20240426,103500,33793660,3495,3495,3495,3495,0
|
|
20240426,103400,33793660,3495,3495,3495,3495,0
|
|
20240426,103300,33793660,3495,3495,3495,3495,1
|
|
20240426,103200,33790165,3485,3485,3485,3485,0
|
|
20240426,103100,33790165,3485,3485,3485,3485,570
|
|
20240426,103000,31803715,3485,3485,3485,3485,0
|
|
20240426,102900,31803715,3485,3485,3485,3485,1
|
|
20240426,102800,31800230,3495,3495,3495,3495,0
|
|
20240426,102700,31800230,3495,3495,3495,3495,0
|
|
20240426,102600,31800230,3495,3495,3495,3495,144
|
|
20240426,102500,31296950,3485,3485,3485,3485,300
|
|
20240426,102400,30251450,3490,3490,3490,3490,40
|
|
20240426,102300,30111850,3485,3485,3485,3485,162
|
|
20240426,102200,29547280,3495,3495,3495,3495,31
|
|
20240426,102100,29438935,3495,3495,3495,3495,0
|
|
20240426,102000,29438935,3495,3495,3495,3495,0
|
|
20240426,101900,29438935,3495,3495,3495,3495,0
|
|
20240426,101800,29438935,3495,3495,3495,3495,0
|
|
20240426,101700,29438935,3495,3495,3495,3495,100
|
|
20240426,101600,29089435,3505,3505,3505,3505,0
|
|
20240426,101500,29089435,3505,3505,3505,3505,0
|
|
20240426,101400,29089435,3505,3505,3505,3505,0
|
|
20240426,101300,29089435,3505,3505,3505,3505,5
|
|
20240426,101200,29071910,3505,3505,3505,3505,5
|
|
20240426,101100,29054385,3505,3505,3505,3505,0
|
|
20240426,101000,29054385,3505,3505,3505,3505,0
|
|
20240426,100900,29054385,3505,3505,3505,3505,0
|
|
20240426,100800,29054385,3505,3505,3505,3505,1
|
|
20240426,100700,29050880,3505,3505,3505,3505,0
|
|
20240426,100600,29050880,3505,3505,3505,3505,0
|
|
20240426,100500,29050880,3505,3505,3505,3505,1
|
|
20240426,100400,29047375,3485,3485,3485,3485,14
|
|
20240426,100300,28998585,3505,3495,3505,3495,86
|
|
20240426,100200,28698005,3505,3505,3505,3505,0
|
|
20240426,100100,28698005,3505,3505,3505,3505,0
|
|
20240426,100000,28698005,3505,3505,3505,3505,0
|
|
20240426,095900,28698005,3505,3485,3505,3485,2
|
|
20240426,095800,28691015,3505,3505,3505,3505,0
|
|
20240426,095700,28691015,3505,3485,3505,3485,138
|
|
20240426,095600,28210065,3510,3510,3510,3510,0
|
|
20240426,095500,28210065,3510,3510,3510,3510,0
|
|
20240426,095400,28210065,3510,3510,3510,3510,0
|
|
20240426,095300,28210065,3510,3510,3510,3510,0
|
|
20240426,095200,28210065,3510,3510,3510,3510,0
|
|
20240426,095100,28210065,3510,3510,3510,3510,0
|
|
20240426,095000,28210065,3510,3510,3510,3510,0
|
|
20240426,094900,28210065,3510,3495,3510,3495,43
|
|
20240426,094800,28059575,3485,3485,3485,3485,0
|
|
20240426,094700,28059575,3485,3485,3485,3485,0
|
|
20240426,094600,28059575,3485,3485,3485,3485,0
|
|
20240426,094500,28059575,3485,3485,3485,3485,164
|
|
20240426,094400,27488035,3485,3490,3490,3485,3284
|
|
20240426,094300,16036875,3490,3490,3490,3490,2
|
|
20240426,094200,16029895,3495,3495,3495,3495,1
|
|
20240426,094100,16026400,3495,3495,3495,3495,18
|
|
20240426,094000,15963490,3495,3495,3495,3495,0
|
|
20240426,093900,15963490,3495,3495,3495,3495,300
|
|
20240426,093800,14914990,3495,3495,3495,3495,150
|
|
20240426,093700,14390740,3495,3495,3495,3495,1
|
|
20240426,093600,14387245,3495,3495,3495,3495,30
|
|
20240426,093500,14282395,3495,3495,3495,3495,23
|
|
20240426,093400,14202010,3510,3510,3510,3510,0
|
|
20240426,093300,14202010,3510,3500,3510,3500,3
|
|
20240426,093200,14191495,3495,3495,3495,3495,145
|
|
20240426,093100,13684720,3495,3495,3495,3495,0
|
|
20240426,093000,13684720,3495,3495,3495,3495,0
|
|
20240426,092900,13684720,3495,3495,3495,3495,1
|
|
20240426,092800,13681225,3510,3510,3510,3510,0
|
|
20240426,092700,13681225,3510,3510,3510,3510,10
|
|
20240426,092600,13646125,3490,3490,3490,3490,130
|
|
20240426,092500,13192425,3495,3495,3495,3495,121
|
|
20240426,092400,12769530,3510,3505,3510,3505,12
|
|
20240426,092300,12727420,3495,3495,3495,3495,209
|
|
20240426,092200,11996965,3520,3520,3520,3520,0
|
|
20240426,092100,11996965,3520,3520,3520,3520,0
|
|
20240426,092000,11996965,3520,3520,3520,3520,0
|
|
20240426,091900,11996965,3520,3515,3520,3515,160
|
|
20240426,091800,11434030,3515,3515,3515,3515,2
|
|
20240426,091700,11427000,3520,3520,3520,3520,0
|
|
20240426,091600,11427000,3520,3520,3520,3520,0
|
|
20240426,091500,11427000,3520,3520,3520,3520,1
|
|
20240426,091400,11423480,3520,3520,3520,3520,36
|
|
20240426,091300,11296760,3520,3520,3520,3520,10
|
|
20240426,091200,11261560,3515,3500,3515,3500,235
|
|
20240426,091100,10437050,3520,3520,3520,3520,0
|
|
20240426,091000,10437050,3520,3520,3520,3520,7
|
|
20240426,090900,10412410,3520,3515,3520,3515,964
|
|
20240426,090800,7019935,3520,3520,3520,3520,0
|
|
20240426,090700,7019935,3520,3520,3520,3520,0
|
|
20240426,090600,7019935,3520,3520,3520,3520,0
|
|
20240426,090500,7019935,3520,3520,3520,3520,0
|
|
20240426,090400,7019935,3520,3520,3520,3520,0
|
|
20240426,090300,7019935,3520,3520,3520,3520,0
|
|
20240426,090200,7019935,3520,3515,3520,3490,845
|
|
20240426,090100,4053715,3510,3510,3510,3510,284
|
|
20240426,090000,3056875,3510,3485,3510,3485,877
|