607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,190400,30667990,14410,14410,14410,14410,28
|
|
20240426,190300,30667990,14410,14410,14410,14410,0
|
|
20240426,190200,30667990,14410,14410,14410,14410,0
|
|
20240426,190100,30667990,14410,14410,14410,14410,0
|
|
20240426,190000,30667990,14410,14410,14410,14410,0
|
|
20240426,185900,30667990,14410,14410,14410,14410,0
|
|
20240426,185800,30667990,14410,14410,14410,14410,0
|
|
20240426,185700,30667990,14410,14410,14410,14410,0
|
|
20240426,185600,30667990,14410,14410,14410,14410,0
|
|
20240426,185500,30667990,14410,14410,14410,14410,0
|
|
20240426,185400,30667990,14410,14410,14410,14410,0
|
|
20240426,185300,30667990,14410,14410,14410,14410,0
|
|
20240426,185200,30667990,14410,14410,14410,14410,0
|
|
20240426,185100,30667990,14410,14410,14410,14410,0
|
|
20240426,185000,30667990,14410,14410,14410,14410,0
|
|
20240426,184900,30667990,14410,14410,14410,14410,0
|
|
20240426,184800,30667990,14410,14410,14410,14410,0
|
|
20240426,184700,30667990,14410,14410,14410,14410,0
|
|
20240426,184600,30667990,14410,14410,14410,14410,0
|
|
20240426,184500,30667990,14410,14410,14410,14410,0
|
|
20240426,184400,30667990,14410,14410,14410,14410,0
|
|
20240426,184300,30667990,14410,14410,14410,14410,0
|
|
20240426,184200,30667990,14410,14410,14410,14410,0
|
|
20240426,184100,30667990,14410,14410,14410,14410,0
|
|
20240426,184000,30667990,14410,14410,14410,14410,0
|
|
20240426,183900,30667990,14410,14410,14410,14410,0
|
|
20240426,183800,30667990,14410,14410,14410,14410,0
|
|
20240426,183700,30667990,14410,14410,14410,14410,0
|
|
20240426,183600,30667990,14410,14410,14410,14410,0
|
|
20240426,183500,30667990,14410,14410,14410,14410,0
|
|
20240426,183400,30667990,14410,14410,14410,14410,28
|
|
20240426,183300,30667990,14410,14410,14410,14410,0
|
|
20240426,183200,30667990,14410,14410,14410,14410,0
|
|
20240426,183100,30667990,14410,14410,14410,14410,0
|
|
20240426,183000,30667990,14410,14410,14410,14410,0
|
|
20240426,182900,30667990,14410,14410,14410,14410,0
|
|
20240426,182800,30667990,14410,14410,14410,14410,0
|
|
20240426,182700,30667990,14410,14410,14410,14410,0
|
|
20240426,182600,30667990,14410,14410,14410,14410,0
|
|
20240426,182500,30667990,14410,14410,14410,14410,0
|
|
20240426,182400,30667990,14410,14410,14410,14410,0
|
|
20240426,182300,30667990,14410,14410,14410,14410,0
|
|
20240426,182200,30667990,14410,14410,14410,14410,0
|
|
20240426,182100,30667990,14410,14410,14410,14410,0
|
|
20240426,182000,30667990,14410,14410,14410,14410,0
|
|
20240426,181900,30667990,14410,14410,14410,14410,0
|
|
20240426,181800,30667990,14410,14410,14410,14410,0
|
|
20240426,181700,30667990,14410,14410,14410,14410,0
|
|
20240426,181600,30667990,14410,14410,14410,14410,0
|
|
20240426,181500,30667990,14410,14410,14410,14410,0
|
|
20240426,181400,30667990,14410,14410,14410,14410,0
|
|
20240426,181300,30667990,14410,14410,14410,14410,0
|
|
20240426,181200,30667990,14410,14410,14410,14410,0
|
|
20240426,181100,30667990,14410,14410,14410,14410,0
|
|
20240426,181000,30667990,14410,14410,14410,14410,0
|
|
20240426,180900,30667990,14410,14410,14410,14410,0
|
|
20240426,180800,30667990,14410,14410,14410,14410,0
|
|
20240426,180700,30667990,14410,14410,14410,14410,0
|
|
20240426,180600,30667990,14410,14410,14410,14410,0
|
|
20240426,180500,30667990,14410,14410,14410,14410,0
|
|
20240426,180400,30667990,14410,14410,14410,14410,28
|
|
20240426,180300,30667990,14410,14410,14410,14410,0
|
|
20240426,180200,30667990,14410,14410,14410,14410,0
|
|
20240426,180100,30667990,14410,14410,14410,14410,0
|
|
20240426,180000,30667990,14410,14410,14410,14410,0
|
|
20240426,175900,30667990,14410,14410,14410,14410,0
|
|
20240426,175800,30667990,14410,14410,14410,14410,0
|
|
20240426,175700,30667990,14410,14410,14410,14410,0
|
|
20240426,175600,30667990,14410,14410,14410,14410,0
|
|
20240426,175500,30667990,14410,14410,14410,14410,0
|
|
20240426,175400,30667990,14410,14410,14410,14410,0
|
|
20240426,175300,30667990,14410,14410,14410,14410,0
|
|
20240426,175200,30667990,14410,14410,14410,14410,0
|
|
20240426,175100,30667990,14410,14410,14410,14410,0
|
|
20240426,175000,30667990,14410,14410,14410,14410,0
|
|
20240426,174900,30667990,14410,14410,14410,14410,0
|
|
20240426,174800,30667990,14410,14410,14410,14410,0
|
|
20240426,174700,30667990,14410,14410,14410,14410,0
|
|
20240426,174600,30667990,14410,14410,14410,14410,0
|
|
20240426,174500,30667990,14410,14410,14410,14410,0
|
|
20240426,174400,30667990,14410,14410,14410,14410,0
|
|
20240426,174300,30667990,14410,14410,14410,14410,0
|
|
20240426,174200,30667990,14410,14410,14410,14410,0
|
|
20240426,174100,30667990,14410,14410,14410,14410,0
|
|
20240426,174000,30667990,14410,14410,14410,14410,0
|
|
20240426,173900,30667990,14410,14410,14410,14410,0
|
|
20240426,173800,30667990,14410,14410,14410,14410,0
|
|
20240426,173700,30667990,14410,14410,14410,14410,0
|
|
20240426,173600,30667990,14410,14410,14410,14410,0
|
|
20240426,173500,30667990,14410,14410,14410,14410,0
|
|
20240426,173400,30667990,14410,14410,14410,14410,28
|
|
20240426,173300,30667990,14410,14410,14410,14410,0
|
|
20240426,173200,30667990,14410,14410,14410,14410,0
|
|
20240426,173100,30667990,14410,14410,14410,14410,0
|
|
20240426,173000,30667990,14410,14410,14410,14410,0
|
|
20240426,172900,30667990,14410,14410,14410,14410,0
|
|
20240426,172800,30667990,14410,14410,14410,14410,0
|
|
20240426,172700,30667990,14410,14410,14410,14410,0
|
|
20240426,172600,30667990,14410,14410,14410,14410,0
|
|
20240426,172500,30667990,14410,14410,14410,14410,0
|
|
20240426,172400,30667990,14410,14410,14410,14410,0
|
|
20240426,172300,30667990,14410,14410,14410,14410,0
|
|
20240426,172200,30667990,14410,14410,14410,14410,0
|
|
20240426,172100,30667990,14410,14410,14410,14410,0
|
|
20240426,172000,30667990,14410,14410,14410,14410,0
|
|
20240426,171900,30667990,14410,14410,14410,14410,0
|
|
20240426,171800,30667990,14410,14410,14410,14410,0
|
|
20240426,171700,30667990,14410,14410,14410,14410,0
|
|
20240426,171600,30667990,14410,14410,14410,14410,0
|
|
20240426,171500,30667990,14410,14410,14410,14410,0
|
|
20240426,171400,30667990,14410,14410,14410,14410,0
|
|
20240426,171300,30667990,14410,14410,14410,14410,0
|
|
20240426,171200,30667990,14410,14410,14410,14410,0
|
|
20240426,171100,30667990,14410,14410,14410,14410,0
|
|
20240426,171000,30667990,14410,14410,14410,14410,0
|
|
20240426,170900,30667990,14410,14410,14410,14410,0
|
|
20240426,170800,30667990,14410,14410,14410,14410,0
|
|
20240426,170700,30667990,14410,14410,14410,14410,0
|
|
20240426,170600,30667990,14410,14410,14410,14410,0
|
|
20240426,170500,30667990,14410,14410,14410,14410,0
|
|
20240426,170400,30667990,14410,14410,14410,14410,28
|
|
20240426,170300,30667990,14410,14410,14410,14410,0
|
|
20240426,170200,30667990,14410,14410,14410,14410,0
|
|
20240426,170100,30667990,14410,14410,14410,14410,0
|
|
20240426,170000,30667990,14410,14410,14410,14410,0
|
|
20240426,165900,30667990,14410,14410,14410,14410,0
|
|
20240426,165800,30667990,14410,14410,14410,14410,0
|
|
20240426,165700,30667990,14410,14410,14410,14410,0
|
|
20240426,165600,30667990,14410,14410,14410,14410,0
|
|
20240426,165500,30667990,14410,14410,14410,14410,0
|
|
20240426,165400,30667990,14410,14410,14410,14410,0
|
|
20240426,165300,30667990,14410,14410,14410,14410,0
|
|
20240426,165200,30667990,14410,14410,14410,14410,0
|
|
20240426,165100,30667990,14410,14410,14410,14410,0
|
|
20240426,165000,30667990,14410,14410,14410,14410,0
|
|
20240426,164900,30667990,14410,14410,14410,14410,0
|
|
20240426,164800,30667990,14410,14410,14410,14410,0
|
|
20240426,164700,30667990,14410,14410,14410,14410,0
|
|
20240426,164600,30667990,14410,14410,14410,14410,0
|
|
20240426,164500,30667990,14410,14410,14410,14410,0
|
|
20240426,164400,30667990,14410,14410,14410,14410,0
|
|
20240426,164300,30667990,14410,14410,14410,14410,0
|
|
20240426,164200,30667990,14410,14410,14410,14410,0
|
|
20240426,164100,30667990,14410,14410,14410,14410,0
|
|
20240426,164000,30667990,14410,14410,14410,14410,0
|
|
20240426,163900,30667990,14410,14410,14410,14410,0
|
|
20240426,163800,30667990,14410,14410,14410,14410,0
|
|
20240426,163700,30667990,14410,14410,14410,14410,0
|
|
20240426,163600,30667990,14410,14410,14410,14410,0
|
|
20240426,163500,30667990,14410,14410,14410,14410,0
|
|
20240426,163400,30667990,14410,14410,14410,14410,28
|
|
20240426,163300,30667990,14410,14410,14410,14410,0
|
|
20240426,163200,30667990,14410,14410,14410,14410,0
|
|
20240426,163100,30667990,14410,14410,14410,14410,0
|
|
20240426,163000,30667990,14410,14410,14410,14410,0
|
|
20240426,162900,30667990,14410,14410,14410,14410,0
|
|
20240426,162800,30667990,14410,14410,14410,14410,0
|
|
20240426,162700,30667990,14410,14410,14410,14410,0
|
|
20240426,162600,30667990,14410,14410,14410,14410,0
|
|
20240426,162500,30667990,14410,14410,14410,14410,0
|
|
20240426,162400,30667990,14410,14410,14410,14410,0
|
|
20240426,162300,30667990,14410,14410,14410,14410,0
|
|
20240426,162200,30667990,14410,14410,14410,14410,0
|
|
20240426,162100,30667990,14410,14410,14410,14410,0
|
|
20240426,162000,30667990,14410,14410,14410,14410,0
|
|
20240426,161900,30667990,14410,14410,14410,14410,0
|
|
20240426,161800,30667990,14410,14410,14410,14410,0
|
|
20240426,161700,30667990,14410,14410,14410,14410,0
|
|
20240426,161600,30667990,14410,14410,14410,14410,0
|
|
20240426,161500,30667990,14410,14410,14410,14410,0
|
|
20240426,161400,30667990,14410,14410,14410,14410,0
|
|
20240426,161300,30667990,14410,14410,14410,14410,0
|
|
20240426,161200,30667990,14410,14410,14410,14410,0
|
|
20240426,161100,30667990,14410,14410,14410,14410,0
|
|
20240426,161000,30667990,14410,14410,14410,14410,0
|
|
20240426,160900,30667990,14410,14410,14410,14410,0
|
|
20240426,160800,30667990,14410,14410,14410,14410,0
|
|
20240426,160700,30667990,14410,14410,14410,14410,0
|
|
20240426,160600,30667990,14410,14410,14410,14410,0
|
|
20240426,160500,30667990,14410,14410,14410,14410,0
|
|
20240426,160400,30667990,14410,14410,14410,14410,28
|
|
20240426,160300,30667990,14410,14410,14410,14410,0
|
|
20240426,160200,30667990,14410,14410,14410,14410,0
|
|
20240426,160100,30667990,14410,14410,14410,14410,0
|
|
20240426,160000,30667990,14410,14410,14410,14410,0
|
|
20240426,155900,30667990,14410,14410,14410,14410,0
|
|
20240426,155800,30667990,14410,14410,14410,14410,0
|
|
20240426,155700,30667990,14410,14410,14410,14410,0
|
|
20240426,155600,30667990,14410,14410,14410,14410,0
|
|
20240426,155500,30667990,14410,14410,14410,14410,0
|
|
20240426,155400,30667990,14410,14410,14410,14410,0
|
|
20240426,155300,30667990,14410,14410,14410,14410,0
|
|
20240426,155200,30667990,14410,14410,14410,14410,0
|
|
20240426,155100,30667990,14410,14410,14410,14410,0
|
|
20240426,155000,30667990,14410,14410,14410,14410,0
|
|
20240426,154900,30667990,14410,14410,14410,14410,0
|
|
20240426,154800,30667990,14410,14410,14410,14410,0
|
|
20240426,154700,30667990,14410,14410,14410,14410,0
|
|
20240426,154600,30667990,14410,14410,14410,14410,0
|
|
20240426,154500,30667990,14410,14410,14410,14410,0
|
|
20240426,154400,30667990,14410,14410,14410,14410,0
|
|
20240426,154300,30667990,14410,14410,14410,14410,0
|
|
20240426,154200,30667990,14410,14410,14410,14410,0
|
|
20240426,154100,30667990,14410,14410,14410,14410,0
|
|
20240426,154000,30667990,14410,14410,14410,14410,0
|
|
20240426,153900,30667990,14410,14410,14410,14410,0
|
|
20240426,153800,30667990,14410,14410,14410,14410,0
|
|
20240426,153700,30667990,14410,14410,14410,14410,0
|
|
20240426,153600,30667990,14410,14410,14410,14410,0
|
|
20240426,153500,30667990,14410,14410,14410,14410,0
|
|
20240426,153400,30667990,14410,14410,14410,14410,28
|
|
20240426,153300,30667990,14410,14410,14410,14410,0
|
|
20240426,153200,30667990,14410,14410,14410,14410,0
|
|
20240426,153100,30667990,14410,14410,14410,14410,0
|
|
20240426,153000,30667990,14410,14410,14410,14410,28
|
|
20240426,152900,30264510,14410,14410,14410,14410,0
|
|
20240426,152800,30264510,14410,14410,14410,14410,0
|
|
20240426,152700,30264510,14410,14410,14410,14410,0
|
|
20240426,152600,30264510,14410,14410,14410,14410,0
|
|
20240426,152500,30264510,14410,14410,14410,14410,0
|
|
20240426,152400,30264510,14410,14410,14410,14410,0
|
|
20240426,152300,30264510,14410,14410,14410,14410,0
|
|
20240426,152200,30264510,14410,14410,14410,14410,0
|
|
20240426,152100,30264510,14410,14410,14410,14410,0
|
|
20240426,152000,30264510,14410,14410,14410,14410,0
|
|
20240426,151900,30264510,14410,14410,14410,14410,2
|
|
20240426,151800,30235690,14420,14420,14420,14420,0
|
|
20240426,151700,30235690,14420,14420,14420,14420,0
|
|
20240426,151600,30235690,14420,14420,14420,14420,0
|
|
20240426,151500,30235690,14420,14420,14420,14420,0
|
|
20240426,151400,30235690,14420,14420,14420,14420,4
|
|
20240426,151300,30178010,14430,14430,14430,14430,0
|
|
20240426,151200,30178010,14430,14430,14430,14430,0
|
|
20240426,151100,30178010,14430,14430,14430,14430,0
|
|
20240426,151000,30178010,14430,14420,14430,14420,3
|
|
20240426,150900,30134740,14430,14430,14430,14430,0
|
|
20240426,150800,30134740,14430,14430,14430,14430,0
|
|
20240426,150700,30134740,14430,14430,14430,14430,4
|
|
20240426,150600,30077020,14430,14430,14430,14430,10
|
|
20240426,150500,29932720,14430,14430,14430,14430,0
|
|
20240426,150400,29932720,14430,14430,14430,14430,0
|
|
20240426,150300,29932720,14430,14430,14430,14430,0
|
|
20240426,150200,29932720,14430,14430,14430,14430,0
|
|
20240426,150100,29932720,14430,14430,14430,14430,0
|
|
20240426,150000,29932720,14430,14430,14430,14430,0
|
|
20240426,145900,29932720,14430,14430,14430,14430,0
|
|
20240426,145800,29932720,14430,14430,14430,14430,1
|
|
20240426,145700,29918290,14430,14430,14430,14430,1
|
|
20240426,145600,29903860,14430,14430,14430,14430,1
|
|
20240426,145500,29889430,14430,14430,14430,14430,0
|
|
20240426,145400,29889430,14430,14430,14430,14430,0
|
|
20240426,145300,29889430,14430,14430,14430,14430,0
|
|
20240426,145200,29889430,14430,14430,14430,14430,0
|
|
20240426,145100,29889430,14430,14430,14430,14430,1
|
|
20240426,145000,29875000,14430,14430,14430,14430,0
|
|
20240426,144900,29875000,14430,14430,14430,14430,0
|
|
20240426,144800,29875000,14430,14430,14430,14430,0
|
|
20240426,144700,29875000,14430,14430,14430,14430,0
|
|
20240426,144600,29875000,14430,14430,14430,14430,0
|
|
20240426,144500,29875000,14430,14430,14430,14430,0
|
|
20240426,144400,29875000,14430,14430,14430,14430,1
|
|
20240426,144300,29860570,14430,14430,14430,14430,0
|
|
20240426,144200,29860570,14430,14430,14430,14430,0
|
|
20240426,144100,29860570,14430,14430,14430,14430,0
|
|
20240426,144000,29860570,14430,14430,14430,14430,0
|
|
20240426,143900,29860570,14430,14430,14430,14430,0
|
|
20240426,143800,29860570,14430,14430,14430,14430,0
|
|
20240426,143700,29860570,14430,14430,14430,14430,0
|
|
20240426,143600,29860570,14430,14430,14430,14430,0
|
|
20240426,143500,29860570,14430,14430,14430,14430,1
|
|
20240426,143400,29846140,14430,14430,14430,14430,0
|
|
20240426,143300,29846140,14430,14430,14430,14430,0
|
|
20240426,143200,29846140,14430,14430,14430,14430,0
|
|
20240426,143100,29846140,14430,14430,14430,14430,0
|
|
20240426,143000,29846140,14430,14430,14430,14430,0
|
|
20240426,142900,29846140,14430,14430,14430,14430,0
|
|
20240426,142800,29846140,14430,14430,14430,14430,0
|
|
20240426,142700,29846140,14430,14440,14440,14430,2
|
|
20240426,142600,29817270,14420,14420,14420,14420,0
|
|
20240426,142500,29817270,14420,14420,14420,14420,0
|
|
20240426,142400,29817270,14420,14420,14420,14420,0
|
|
20240426,142300,29817270,14420,14420,14420,14420,0
|
|
20240426,142200,29817270,14420,14420,14420,14420,0
|
|
20240426,142100,29817270,14420,14420,14420,14420,0
|
|
20240426,142000,29817270,14420,14420,14420,14420,0
|
|
20240426,141900,29817270,14420,14460,14460,14420,25
|
|
20240426,141800,29456270,14470,14470,14470,14470,0
|
|
20240426,141700,29456270,14470,14470,14470,14470,0
|
|
20240426,141600,29456270,14470,14470,14470,14470,0
|
|
20240426,141500,29456270,14470,14470,14470,14470,0
|
|
20240426,141400,29456270,14470,14470,14470,14470,1
|
|
20240426,141300,29441800,14470,14470,14470,14470,0
|
|
20240426,141200,29441800,14470,14470,14470,14470,0
|
|
20240426,141100,29441800,14470,14470,14470,14470,0
|
|
20240426,141000,29441800,14470,14470,14470,14470,0
|
|
20240426,140900,29441800,14470,14470,14470,14470,0
|
|
20240426,140800,29441800,14470,14470,14470,14470,0
|
|
20240426,140700,29441800,14470,14470,14470,14470,0
|
|
20240426,140600,29441800,14470,14470,14470,14470,0
|
|
20240426,140500,29441800,14470,14470,14470,14470,0
|
|
20240426,140400,29441800,14470,14470,14470,14470,0
|
|
20240426,140300,29441800,14470,14470,14470,14470,0
|
|
20240426,140200,29441800,14470,14470,14470,14470,0
|
|
20240426,140100,29441800,14470,14470,14470,14470,0
|
|
20240426,140000,29441800,14470,14470,14470,14470,0
|
|
20240426,135900,29441800,14470,14470,14470,14470,0
|
|
20240426,135800,29441800,14470,14470,14470,14470,5
|
|
20240426,135700,29369450,14480,14480,14480,14480,0
|
|
20240426,135600,29369450,14480,14480,14480,14480,0
|
|
20240426,135500,29369450,14480,14480,14480,14480,0
|
|
20240426,135400,29369450,14480,14480,14480,14480,0
|
|
20240426,135300,29369450,14480,14480,14480,14480,0
|
|
20240426,135200,29369450,14480,14480,14480,14480,0
|
|
20240426,135100,29369450,14480,14480,14480,14480,30
|
|
20240426,135000,28935050,14490,14490,14490,14490,0
|
|
20240426,134900,28935050,14490,14490,14490,14490,0
|
|
20240426,134800,28935050,14490,14490,14490,14490,0
|
|
20240426,134700,28935050,14490,14490,14490,14490,0
|
|
20240426,134600,28935050,14490,14490,14490,14490,0
|
|
20240426,134500,28935050,14490,14490,14490,14490,0
|
|
20240426,134400,28935050,14490,14490,14490,14490,0
|
|
20240426,134300,28935050,14490,14490,14490,14490,0
|
|
20240426,134200,28935050,14490,14490,14490,14490,0
|
|
20240426,134100,28935050,14490,14490,14490,14490,0
|
|
20240426,134000,28935050,14490,14490,14490,14490,0
|
|
20240426,133900,28935050,14490,14490,14490,14490,0
|
|
20240426,133800,28935050,14490,14490,14490,14490,0
|
|
20240426,133700,28935050,14490,14490,14490,14490,0
|
|
20240426,133600,28935050,14490,14490,14490,14490,0
|
|
20240426,133500,28935050,14490,14490,14490,14490,0
|
|
20240426,133400,28935050,14490,14490,14490,14490,0
|
|
20240426,133300,28935050,14490,14490,14490,14490,2
|
|
20240426,133200,28906070,14490,14490,14490,14490,2
|
|
20240426,133100,28877090,14490,14490,14490,14490,1
|
|
20240426,133000,28862600,14490,14490,14490,14490,0
|
|
20240426,132900,28862600,14490,14490,14490,14490,0
|
|
20240426,132800,28862600,14490,14490,14490,14490,1
|
|
20240426,132700,28848110,14480,14480,14480,14480,0
|
|
20240426,132600,28848110,14480,14490,14490,14480,605
|
|
20240426,132500,20087700,14490,14490,14490,14490,5
|
|
20240426,132400,20015250,14490,14490,14490,14490,2
|
|
20240426,132300,19986270,14490,14490,14490,14490,0
|
|
20240426,132200,19986270,14490,14490,14490,14490,0
|
|
20240426,132100,19986270,14490,14490,14490,14490,0
|
|
20240426,132000,19986270,14490,14490,14490,14490,0
|
|
20240426,131900,19986270,14490,14490,14490,14490,0
|
|
20240426,131800,19986270,14490,14490,14490,14490,0
|
|
20240426,131700,19986270,14490,14490,14490,14490,2
|
|
20240426,131600,19957290,14480,14480,14480,14480,0
|
|
20240426,131500,19957290,14480,14480,14480,14480,0
|
|
20240426,131400,19957290,14480,14480,14480,14480,0
|
|
20240426,131300,19957290,14480,14480,14480,14480,53
|
|
20240426,131200,19189850,14480,14480,14480,14480,0
|
|
20240426,131100,19189850,14480,14480,14480,14480,0
|
|
20240426,131000,19189850,14480,14480,14480,14480,0
|
|
20240426,130900,19189850,14480,14480,14480,14480,0
|
|
20240426,130800,19189850,14480,14480,14480,14480,1
|
|
20240426,130700,19175370,14480,14480,14480,14480,0
|
|
20240426,130600,19175370,14480,14480,14480,14480,0
|
|
20240426,130500,19175370,14480,14480,14480,14480,0
|
|
20240426,130400,19175370,14480,14480,14480,14480,0
|
|
20240426,130300,19175370,14480,14480,14480,14480,0
|
|
20240426,130200,19175370,14480,14480,14480,14480,0
|
|
20240426,130100,19175370,14480,14480,14480,14480,0
|
|
20240426,130000,19175370,14480,14480,14480,14480,0
|
|
20240426,125900,19175370,14480,14480,14480,14480,0
|
|
20240426,125800,19175370,14480,14480,14480,14480,0
|
|
20240426,125700,19175370,14480,14480,14480,14480,0
|
|
20240426,125600,19175370,14480,14480,14480,14480,0
|
|
20240426,125500,19175370,14480,14480,14480,14480,0
|
|
20240426,125400,19175370,14480,14480,14480,14480,0
|
|
20240426,125300,19175370,14480,14480,14480,14480,0
|
|
20240426,125200,19175370,14480,14480,14480,14480,0
|
|
20240426,125100,19175370,14480,14480,14480,14480,0
|
|
20240426,125000,19175370,14480,14480,14480,14480,0
|
|
20240426,124900,19175370,14480,14480,14480,14480,0
|
|
20240426,124800,19175370,14480,14480,14480,14480,0
|
|
20240426,124700,19175370,14480,14480,14480,14480,0
|
|
20240426,124600,19175370,14480,14480,14480,14480,0
|
|
20240426,124500,19175370,14480,14480,14480,14480,0
|
|
20240426,124400,19175370,14480,14480,14480,14480,1
|
|
20240426,124300,19160890,14480,14480,14480,14480,0
|
|
20240426,124200,19160890,14480,14480,14480,14480,0
|
|
20240426,124100,19160890,14480,14480,14480,14480,0
|
|
20240426,124000,19160890,14480,14480,14480,14480,0
|
|
20240426,123900,19160890,14480,14480,14480,14480,0
|
|
20240426,123800,19160890,14480,14480,14480,14480,0
|
|
20240426,123700,19160890,14480,14480,14480,14480,0
|
|
20240426,123600,19160890,14480,14480,14480,14480,0
|
|
20240426,123500,19160890,14480,14480,14480,14480,0
|
|
20240426,123400,19160890,14480,14480,14480,14480,0
|
|
20240426,123300,19160890,14480,14470,14480,14440,31
|
|
20240426,123200,18712560,14480,14480,14480,14480,35
|
|
20240426,123100,18205760,14470,14470,14470,14470,0
|
|
20240426,123000,18205760,14470,14470,14470,14470,0
|
|
20240426,122900,18205760,14470,14470,14470,14470,0
|
|
20240426,122800,18205760,14470,14470,14470,14470,0
|
|
20240426,122700,18205760,14470,14470,14470,14470,0
|
|
20240426,122600,18205760,14470,14470,14470,14470,0
|
|
20240426,122500,18205760,14470,14470,14470,14470,0
|
|
20240426,122400,18205760,14470,14470,14470,14470,0
|
|
20240426,122300,18205760,14470,14470,14470,14470,0
|
|
20240426,122200,18205760,14470,14470,14470,14470,0
|
|
20240426,122100,18205760,14470,14470,14470,14470,3
|
|
20240426,122000,18162350,14480,14480,14480,14480,2
|
|
20240426,121900,18133390,14480,14480,14480,14480,1
|
|
20240426,121800,18118910,14480,14480,14480,14480,0
|
|
20240426,121700,18118910,14480,14480,14480,14480,0
|
|
20240426,121600,18118910,14480,14480,14480,14480,1
|
|
20240426,121500,18104430,14480,14480,14480,14480,1
|
|
20240426,121400,18089950,14480,14480,14480,14480,0
|
|
20240426,121300,18089950,14480,14480,14480,14480,1
|
|
20240426,121200,18075470,14480,14480,14480,14480,0
|
|
20240426,121100,18075470,14480,14480,14480,14480,0
|
|
20240426,121000,18075470,14480,14480,14480,14480,0
|
|
20240426,120900,18075470,14480,14480,14480,14480,0
|
|
20240426,120800,18075470,14480,14480,14480,14480,0
|
|
20240426,120700,18075470,14480,14480,14480,14480,0
|
|
20240426,120600,18075470,14480,14480,14480,14480,0
|
|
20240426,120500,18075470,14480,14480,14480,14480,0
|
|
20240426,120400,18075470,14480,14480,14480,14480,0
|
|
20240426,120300,18075470,14480,14480,14480,14480,1
|
|
20240426,120200,18060990,14480,14480,14480,14480,0
|
|
20240426,120100,18060990,14480,14480,14480,14480,0
|
|
20240426,120000,18060990,14480,14480,14480,14480,0
|
|
20240426,115900,18060990,14480,14480,14480,14480,0
|
|
20240426,115800,18060990,14480,14480,14480,14480,0
|
|
20240426,115700,18060990,14480,14480,14480,14480,0
|
|
20240426,115600,18060990,14480,14480,14480,14480,0
|
|
20240426,115500,18060990,14480,14480,14480,14480,0
|
|
20240426,115400,18060990,14480,14480,14480,14480,0
|
|
20240426,115300,18060990,14480,14480,14480,14480,0
|
|
20240426,115200,18060990,14480,14480,14480,14480,0
|
|
20240426,115100,18060990,14480,14480,14480,14480,0
|
|
20240426,115000,18060990,14480,14480,14480,14480,0
|
|
20240426,114900,18060990,14480,14480,14480,14480,0
|
|
20240426,114800,18060990,14480,14480,14480,14480,0
|
|
20240426,114700,18060990,14480,14480,14480,14480,0
|
|
20240426,114600,18060990,14480,14480,14480,14480,0
|
|
20240426,114500,18060990,14480,14480,14480,14480,1
|
|
20240426,114400,18046510,14490,14490,14490,14490,0
|
|
20240426,114300,18046510,14490,14490,14490,14490,0
|
|
20240426,114200,18046510,14490,14490,14490,14490,0
|
|
20240426,114100,18046510,14490,14490,14490,14490,0
|
|
20240426,114000,18046510,14490,14490,14490,14490,0
|
|
20240426,113900,18046510,14490,14490,14490,14490,0
|
|
20240426,113800,18046510,14490,14490,14490,14490,0
|
|
20240426,113700,18046510,14490,14490,14490,14490,0
|
|
20240426,113600,18046510,14490,14490,14490,14490,0
|
|
20240426,113500,18046510,14490,14490,14490,14490,0
|
|
20240426,113400,18046510,14490,14490,14490,14490,0
|
|
20240426,113300,18046510,14490,14490,14490,14490,0
|
|
20240426,113200,18046510,14490,14490,14490,14490,0
|
|
20240426,113100,18046510,14490,14490,14490,14490,0
|
|
20240426,113000,18046510,14490,14490,14490,14490,0
|
|
20240426,112900,18046510,14490,14490,14490,14490,272
|
|
20240426,112800,14105230,14490,14490,14490,14490,0
|
|
20240426,112700,14105230,14490,14490,14490,14490,0
|
|
20240426,112600,14105230,14490,14490,14490,14490,0
|
|
20240426,112500,14105230,14490,14490,14490,14490,0
|
|
20240426,112400,14105230,14490,14490,14490,14490,0
|
|
20240426,112300,14105230,14490,14490,14490,14490,0
|
|
20240426,112200,14105230,14490,14490,14490,14490,0
|
|
20240426,112100,14105230,14490,14490,14490,14490,0
|
|
20240426,112000,14105230,14490,14490,14490,14490,0
|
|
20240426,111900,14105230,14490,14490,14490,14490,2
|
|
20240426,111800,14076250,14500,14500,14500,14500,0
|
|
20240426,111700,14076250,14500,14500,14500,14500,0
|
|
20240426,111600,14076250,14500,14500,14500,14500,0
|
|
20240426,111500,14076250,14500,14500,14500,14500,0
|
|
20240426,111400,14076250,14500,14500,14500,14500,0
|
|
20240426,111300,14076250,14500,14500,14500,14500,0
|
|
20240426,111200,14076250,14500,14500,14500,14500,7
|
|
20240426,111100,13974750,14500,14490,14500,14490,11
|
|
20240426,111000,13815350,14490,14500,14510,14490,9
|
|
20240426,110900,13684890,14490,14490,14490,14490,50
|
|
20240426,110800,12960390,14490,14490,14490,14490,0
|
|
20240426,110700,12960390,14490,14430,14490,14430,268
|
|
20240426,110600,9082990,14420,14420,14420,14420,0
|
|
20240426,110500,9082990,14420,14420,14420,14420,0
|
|
20240426,110400,9082990,14420,14420,14420,14420,2
|
|
20240426,110300,9054150,14430,14430,14430,14430,0
|
|
20240426,110200,9054150,14430,14430,14430,14430,1
|
|
20240426,110100,9039720,14430,14430,14430,14430,0
|
|
20240426,110000,9039720,14430,14430,14430,14430,2
|
|
20240426,105900,9010860,14450,14450,14450,14450,0
|
|
20240426,105800,9010860,14450,14450,14450,14450,0
|
|
20240426,105700,9010860,14450,14450,14450,14450,0
|
|
20240426,105600,9010860,14450,14450,14450,14450,0
|
|
20240426,105500,9010860,14450,14450,14450,14440,3
|
|
20240426,105400,8967520,14400,14400,14400,14400,26
|
|
20240426,105300,8593120,14410,14430,14430,14410,3
|
|
20240426,105200,8549860,14440,14440,14440,14440,1
|
|
20240426,105100,8535420,14450,14450,14450,14450,0
|
|
20240426,105000,8535420,14450,14450,14450,14450,0
|
|
20240426,104900,8535420,14450,14460,14460,14450,2
|
|
20240426,104800,8506510,14470,14470,14470,14470,1
|
|
20240426,104700,8492040,14400,14400,14400,14400,1
|
|
20240426,104600,8477640,14360,14360,14360,14360,0
|
|
20240426,104500,8477640,14360,14360,14360,14360,0
|
|
20240426,104400,8477640,14360,14360,14360,14360,0
|
|
20240426,104300,8477640,14360,14360,14360,14360,0
|
|
20240426,104200,8477640,14360,14360,14360,14360,0
|
|
20240426,104100,8477640,14360,14360,14360,14360,0
|
|
20240426,104000,8477640,14360,14360,14360,14360,0
|
|
20240426,103900,8477640,14360,14360,14360,14360,0
|
|
20240426,103800,8477640,14360,14360,14360,14360,0
|
|
20240426,103700,8477640,14360,14360,14360,14360,0
|
|
20240426,103600,8477640,14360,14360,14360,14360,0
|
|
20240426,103500,8477640,14360,14360,14360,14360,0
|
|
20240426,103400,8477640,14360,14360,14360,14360,0
|
|
20240426,103300,8477640,14360,14360,14360,14360,0
|
|
20240426,103200,8477640,14360,14360,14360,14360,0
|
|
20240426,103100,8477640,14360,14360,14360,14360,0
|
|
20240426,103000,8477640,14360,14360,14360,14360,0
|
|
20240426,102900,8477640,14360,14360,14360,14360,0
|
|
20240426,102800,8477640,14360,14360,14360,14360,0
|
|
20240426,102700,8477640,14360,14360,14360,14360,0
|
|
20240426,102600,8477640,14360,14360,14360,14360,0
|
|
20240426,102500,8477640,14360,14360,14360,14360,0
|
|
20240426,102400,8477640,14360,14360,14360,14360,0
|
|
20240426,102300,8477640,14360,14360,14360,14360,0
|
|
20240426,102200,8477640,14360,14360,14360,14360,0
|
|
20240426,102100,8477640,14360,14360,14360,14360,49
|
|
20240426,102000,7774000,14360,14360,14360,14360,18
|
|
20240426,101900,7515520,14350,14350,14350,14350,0
|
|
20240426,101800,7515520,14350,14350,14350,14350,0
|
|
20240426,101700,7515520,14350,14350,14350,14350,0
|
|
20240426,101600,7515520,14350,14350,14350,14350,0
|
|
20240426,101500,7515520,14350,14350,14350,14350,0
|
|
20240426,101400,7515520,14350,14360,14360,14350,53
|
|
20240426,101300,6754960,14360,14360,14360,14360,0
|
|
20240426,101200,6754960,14360,14360,14360,14360,0
|
|
20240426,101100,6754960,14360,14360,14360,14360,0
|
|
20240426,101000,6754960,14360,14360,14360,14360,0
|
|
20240426,100900,6754960,14360,14360,14360,14360,0
|
|
20240426,100800,6754960,14360,14360,14360,14360,0
|
|
20240426,100700,6754960,14360,14360,14360,14360,0
|
|
20240426,100600,6754960,14360,14360,14360,14360,0
|
|
20240426,100500,6754960,14360,14360,14360,14360,0
|
|
20240426,100400,6754960,14360,14360,14360,14360,0
|
|
20240426,100300,6754960,14360,14360,14360,14360,0
|
|
20240426,100200,6754960,14360,14360,14360,14360,0
|
|
20240426,100100,6754960,14360,14360,14360,14360,0
|
|
20240426,100000,6754960,14360,14360,14360,14360,1
|
|
20240426,095900,6740600,14360,14360,14360,14360,0
|
|
20240426,095800,6740600,14360,14360,14360,14360,0
|
|
20240426,095700,6740600,14360,14360,14360,14360,2
|
|
20240426,095600,6711880,14350,14350,14350,14350,0
|
|
20240426,095500,6711880,14350,14350,14350,14350,0
|
|
20240426,095400,6711880,14350,14350,14350,14350,0
|
|
20240426,095300,6711880,14350,14350,14350,14350,0
|
|
20240426,095200,6711880,14350,14350,14350,14350,24
|
|
20240426,095100,6367480,14360,14410,14410,14360,6
|
|
20240426,095000,6281170,14490,14490,14490,14490,0
|
|
20240426,094900,6281170,14490,14490,14490,14490,0
|
|
20240426,094800,6281170,14490,14490,14490,14490,0
|
|
20240426,094700,6281170,14490,14490,14490,14490,0
|
|
20240426,094600,6281170,14490,14490,14490,14490,0
|
|
20240426,094500,6281170,14490,14490,14490,14490,0
|
|
20240426,094400,6281170,14490,14490,14490,14490,0
|
|
20240426,094300,6281170,14490,14490,14490,14490,0
|
|
20240426,094200,6281170,14490,14490,14490,14490,0
|
|
20240426,094100,6281170,14490,14490,14490,14490,0
|
|
20240426,094000,6281170,14490,14490,14490,14490,0
|
|
20240426,093900,6281170,14490,14490,14490,14490,0
|
|
20240426,093800,6281170,14490,14490,14490,14490,0
|
|
20240426,093700,6281170,14490,14490,14490,14490,0
|
|
20240426,093600,6281170,14490,14490,14490,14490,0
|
|
20240426,093500,6281170,14490,14490,14490,14490,1
|
|
20240426,093400,6266680,14330,14370,14370,14330,33
|
|
20240426,093300,5793220,14490,14490,14490,14490,0
|
|
20240426,093200,5793220,14490,14490,14490,14490,11
|
|
20240426,093100,5633830,14490,14490,14490,14490,139
|
|
20240426,093000,3619720,14450,14440,14450,14440,150
|
|
20240426,092900,1452720,14430,14430,14430,14430,0
|
|
20240426,092800,1452720,14430,14430,14430,14430,0
|
|
20240426,092700,1452720,14430,14430,14430,14430,0
|
|
20240426,092600,1452720,14430,14430,14430,14430,0
|
|
20240426,092500,1452720,14430,14430,14430,14430,5
|
|
20240426,092400,1380570,14440,14440,14440,14440,0
|
|
20240426,092300,1380570,14440,14440,14440,14440,0
|
|
20240426,092200,1380570,14440,14440,14440,14440,0
|
|
20240426,092100,1380570,14440,14440,14440,14440,14
|
|
20240426,092000,1178410,14350,14350,14350,14350,0
|
|
20240426,091900,1178410,14350,14430,14430,14350,71
|
|
20240426,091800,159180,14490,14490,14490,14490,0
|
|
20240426,091700,159180,14490,14490,14490,14490,0
|
|
20240426,091600,159180,14490,14490,14490,14490,0
|
|
20240426,091500,159180,14490,14490,14490,14490,0
|
|
20240426,091400,159180,14490,14490,14490,14490,0
|
|
20240426,091300,159180,14490,14490,14490,14490,0
|
|
20240426,091200,159180,14490,14490,14490,14490,0
|
|
20240426,091100,159180,14490,14490,14490,14490,0
|
|
20240426,091000,159180,14490,14490,14490,14490,0
|
|
20240426,090900,159180,14490,14490,14490,14490,0
|
|
20240426,090800,159180,14490,14480,14490,14480,7
|
|
20240426,090700,57800,14480,14480,14480,14480,0
|
|
20240426,090600,57800,14480,14480,14480,14480,0
|
|
20240426,090500,57800,14480,14480,14480,14480,1
|
|
20240426,090400,43320,14340,14340,14340,14340,0
|
|
20240426,090300,43320,14340,14340,14340,14340,1
|
|
20240426,090200,28980,14490,14490,14490,14490,0
|
|
20240426,090100,28980,14490,14490,14490,14490,0
|
|
20240426,090000,28980,14490,14490,14490,14490,2
|