620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,191700,68365960,7440,7440,7440,7440,221
|
|
20240426,191600,68365960,7440,7440,7440,7440,0
|
|
20240426,191500,68365960,7440,7440,7440,7440,0
|
|
20240426,191400,68365960,7440,7440,7440,7440,0
|
|
20240426,191300,68365960,7440,7440,7440,7440,0
|
|
20240426,191200,68365960,7440,7440,7440,7440,0
|
|
20240426,191100,68365960,7440,7440,7440,7440,0
|
|
20240426,191000,68365960,7440,7440,7440,7440,0
|
|
20240426,190900,68365960,7440,7440,7440,7440,0
|
|
20240426,190800,68365960,7440,7440,7440,7440,0
|
|
20240426,190700,68365960,7440,7440,7440,7440,0
|
|
20240426,190600,68365960,7440,7440,7440,7440,0
|
|
20240426,190500,68365960,7440,7440,7440,7440,0
|
|
20240426,190400,68365960,7440,7440,7440,7440,0
|
|
20240426,190300,68365960,7440,7440,7440,7440,0
|
|
20240426,190200,68365960,7440,7440,7440,7440,0
|
|
20240426,190100,68365960,7440,7440,7440,7440,0
|
|
20240426,190000,68365960,7440,7440,7440,7440,0
|
|
20240426,185900,68365960,7440,7440,7440,7440,0
|
|
20240426,185800,68365960,7440,7440,7440,7440,0
|
|
20240426,185700,68365960,7440,7440,7440,7440,0
|
|
20240426,185600,68365960,7440,7440,7440,7440,0
|
|
20240426,185500,68365960,7440,7440,7440,7440,0
|
|
20240426,185400,68365960,7440,7440,7440,7440,0
|
|
20240426,185300,68365960,7440,7440,7440,7440,0
|
|
20240426,185200,68365960,7440,7440,7440,7440,0
|
|
20240426,185100,68365960,7440,7440,7440,7440,0
|
|
20240426,185000,68365960,7440,7440,7440,7440,0
|
|
20240426,184900,68365960,7440,7440,7440,7440,0
|
|
20240426,184800,68365960,7440,7440,7440,7440,0
|
|
20240426,184700,68365960,7440,7440,7440,7440,221
|
|
20240426,184600,68365960,7440,7440,7440,7440,0
|
|
20240426,184500,68365960,7440,7440,7440,7440,0
|
|
20240426,184400,68365960,7440,7440,7440,7440,0
|
|
20240426,184300,68365960,7440,7440,7440,7440,0
|
|
20240426,184200,68365960,7440,7440,7440,7440,0
|
|
20240426,184100,68365960,7440,7440,7440,7440,0
|
|
20240426,184000,68365960,7440,7440,7440,7440,0
|
|
20240426,183900,68365960,7440,7440,7440,7440,0
|
|
20240426,183800,68365960,7440,7440,7440,7440,0
|
|
20240426,183700,68365960,7440,7440,7440,7440,0
|
|
20240426,183600,68365960,7440,7440,7440,7440,0
|
|
20240426,183500,68365960,7440,7440,7440,7440,0
|
|
20240426,183400,68365960,7440,7440,7440,7440,0
|
|
20240426,183300,68365960,7440,7440,7440,7440,0
|
|
20240426,183200,68365960,7440,7440,7440,7440,0
|
|
20240426,183100,68365960,7440,7440,7440,7440,0
|
|
20240426,183000,68365960,7440,7440,7440,7440,0
|
|
20240426,182900,68365960,7440,7440,7440,7440,0
|
|
20240426,182800,68365960,7440,7440,7440,7440,0
|
|
20240426,182700,68365960,7440,7440,7440,7440,0
|
|
20240426,182600,68365960,7440,7440,7440,7440,0
|
|
20240426,182500,68365960,7440,7440,7440,7440,0
|
|
20240426,182400,68365960,7440,7440,7440,7440,0
|
|
20240426,182300,68365960,7440,7440,7440,7440,0
|
|
20240426,182200,68365960,7440,7440,7440,7440,0
|
|
20240426,182100,68365960,7440,7440,7440,7440,0
|
|
20240426,182000,68365960,7440,7440,7440,7440,0
|
|
20240426,181900,68365960,7440,7440,7440,7440,0
|
|
20240426,181800,68365960,7440,7440,7440,7440,0
|
|
20240426,181700,68365960,7440,7440,7440,7440,221
|
|
20240426,181600,68365960,7440,7440,7440,7440,0
|
|
20240426,181500,68365960,7440,7440,7440,7440,0
|
|
20240426,181400,68365960,7440,7440,7440,7440,0
|
|
20240426,181300,68365960,7440,7440,7440,7440,0
|
|
20240426,181200,68365960,7440,7440,7440,7440,0
|
|
20240426,181100,68365960,7440,7440,7440,7440,0
|
|
20240426,181000,68365960,7440,7440,7440,7440,0
|
|
20240426,180900,68365960,7440,7440,7440,7440,0
|
|
20240426,180800,68365960,7440,7440,7440,7440,0
|
|
20240426,180700,68365960,7440,7440,7440,7440,0
|
|
20240426,180600,68365960,7440,7440,7440,7440,0
|
|
20240426,180500,68365960,7440,7440,7440,7440,0
|
|
20240426,180400,68365960,7440,7440,7440,7440,0
|
|
20240426,180300,68365960,7440,7440,7440,7440,0
|
|
20240426,180200,68365960,7440,7440,7440,7440,0
|
|
20240426,180100,68365960,7440,7440,7440,7440,0
|
|
20240426,180000,68365960,7440,7440,7440,7440,0
|
|
20240426,175900,68365960,7440,7440,7440,7440,0
|
|
20240426,175800,68365960,7440,7440,7440,7440,0
|
|
20240426,175700,68365960,7440,7440,7440,7440,0
|
|
20240426,175600,68365960,7440,7440,7440,7440,0
|
|
20240426,175500,68365960,7440,7440,7440,7440,0
|
|
20240426,175400,68365960,7440,7440,7440,7440,0
|
|
20240426,175300,68365960,7440,7440,7440,7440,0
|
|
20240426,175200,68365960,7440,7440,7440,7440,0
|
|
20240426,175100,68365960,7440,7440,7440,7440,0
|
|
20240426,175000,68365960,7440,7440,7440,7440,0
|
|
20240426,174900,68365960,7440,7440,7440,7440,0
|
|
20240426,174800,68365960,7440,7440,7440,7440,0
|
|
20240426,174700,68365960,7440,7440,7440,7440,221
|
|
20240426,174600,68365960,7440,7440,7440,7440,0
|
|
20240426,174500,68365960,7440,7440,7440,7440,0
|
|
20240426,174400,68365960,7440,7440,7440,7440,0
|
|
20240426,174300,68365960,7440,7440,7440,7440,0
|
|
20240426,174200,68365960,7440,7440,7440,7440,0
|
|
20240426,174100,68365960,7440,7440,7440,7440,0
|
|
20240426,174000,68365960,7440,7440,7440,7440,0
|
|
20240426,173900,68365960,7440,7440,7440,7440,0
|
|
20240426,173800,68365960,7440,7440,7440,7440,0
|
|
20240426,173700,68365960,7440,7440,7440,7440,0
|
|
20240426,173600,68365960,7440,7440,7440,7440,0
|
|
20240426,173500,68365960,7440,7440,7440,7440,0
|
|
20240426,173400,68365960,7440,7440,7440,7440,0
|
|
20240426,173300,68365960,7440,7440,7440,7440,0
|
|
20240426,173200,68365960,7440,7440,7440,7440,0
|
|
20240426,173100,68365960,7440,7440,7440,7440,0
|
|
20240426,173000,68365960,7440,7440,7440,7440,0
|
|
20240426,172900,68365960,7440,7440,7440,7440,0
|
|
20240426,172800,68365960,7440,7440,7440,7440,0
|
|
20240426,172700,68365960,7440,7440,7440,7440,0
|
|
20240426,172600,68365960,7440,7440,7440,7440,0
|
|
20240426,172500,68365960,7440,7440,7440,7440,0
|
|
20240426,172400,68365960,7440,7440,7440,7440,0
|
|
20240426,172300,68365960,7440,7440,7440,7440,0
|
|
20240426,172200,68365960,7440,7440,7440,7440,0
|
|
20240426,172100,68365960,7440,7440,7440,7440,0
|
|
20240426,172000,68365960,7440,7440,7440,7440,0
|
|
20240426,171900,68365960,7440,7440,7440,7440,0
|
|
20240426,171800,68365960,7440,7440,7440,7440,0
|
|
20240426,171700,68365960,7440,7440,7440,7440,221
|
|
20240426,171600,68365960,7440,7440,7440,7440,0
|
|
20240426,171500,68365960,7440,7440,7440,7440,0
|
|
20240426,171400,68365960,7440,7440,7440,7440,0
|
|
20240426,171300,68365960,7440,7440,7440,7440,0
|
|
20240426,171200,68365960,7440,7440,7440,7440,0
|
|
20240426,171100,68365960,7440,7440,7440,7440,0
|
|
20240426,171000,68365960,7440,7440,7440,7440,0
|
|
20240426,170900,68365960,7440,7440,7440,7440,0
|
|
20240426,170800,68365960,7440,7440,7440,7440,0
|
|
20240426,170700,68365960,7440,7440,7440,7440,0
|
|
20240426,170600,68365960,7440,7440,7440,7440,0
|
|
20240426,170500,68365960,7440,7440,7440,7440,0
|
|
20240426,170400,68365960,7440,7440,7440,7440,0
|
|
20240426,170300,68365960,7440,7440,7440,7440,0
|
|
20240426,170200,68365960,7440,7440,7440,7440,0
|
|
20240426,170100,68365960,7440,7440,7440,7440,0
|
|
20240426,170000,68365960,7440,7440,7440,7440,0
|
|
20240426,165900,68365960,7440,7440,7440,7440,0
|
|
20240426,165800,68365960,7440,7440,7440,7440,0
|
|
20240426,165700,68365960,7440,7440,7440,7440,0
|
|
20240426,165600,68365960,7440,7440,7440,7440,0
|
|
20240426,165500,68365960,7440,7440,7440,7440,0
|
|
20240426,165400,68365960,7440,7440,7440,7440,0
|
|
20240426,165300,68365960,7440,7440,7440,7440,0
|
|
20240426,165200,68365960,7440,7440,7440,7440,0
|
|
20240426,165100,68365960,7440,7440,7440,7440,0
|
|
20240426,165000,68365960,7440,7440,7440,7440,0
|
|
20240426,164900,68365960,7440,7440,7440,7440,0
|
|
20240426,164800,68365960,7440,7440,7440,7440,0
|
|
20240426,164700,68365960,7440,7440,7440,7440,221
|
|
20240426,164600,68365960,7440,7440,7440,7440,0
|
|
20240426,164500,68365960,7440,7440,7440,7440,0
|
|
20240426,164400,68365960,7440,7440,7440,7440,0
|
|
20240426,164300,68365960,7440,7440,7440,7440,0
|
|
20240426,164200,68365960,7440,7440,7440,7440,0
|
|
20240426,164100,68365960,7440,7440,7440,7440,0
|
|
20240426,164000,68365960,7440,7440,7440,7440,0
|
|
20240426,163900,68365960,7440,7440,7440,7440,0
|
|
20240426,163800,68365960,7440,7440,7440,7440,0
|
|
20240426,163700,68365960,7440,7440,7440,7440,0
|
|
20240426,163600,68365960,7440,7440,7440,7440,0
|
|
20240426,163500,68365960,7440,7440,7440,7440,0
|
|
20240426,163400,68365960,7440,7440,7440,7440,0
|
|
20240426,163300,68365960,7440,7440,7440,7440,0
|
|
20240426,163200,68365960,7440,7440,7440,7440,0
|
|
20240426,163100,68365960,7440,7440,7440,7440,0
|
|
20240426,163000,68365960,7440,7440,7440,7440,0
|
|
20240426,162900,68365960,7440,7440,7440,7440,0
|
|
20240426,162800,68365960,7440,7440,7440,7440,0
|
|
20240426,162700,68365960,7440,7440,7440,7440,0
|
|
20240426,162600,68365960,7440,7440,7440,7440,0
|
|
20240426,162500,68365960,7440,7440,7440,7440,0
|
|
20240426,162400,68365960,7440,7440,7440,7440,0
|
|
20240426,162300,68365960,7440,7440,7440,7440,0
|
|
20240426,162200,68365960,7440,7440,7440,7440,0
|
|
20240426,162100,68365960,7440,7440,7440,7440,0
|
|
20240426,162000,68365960,7440,7440,7440,7440,0
|
|
20240426,161900,68365960,7440,7440,7440,7440,0
|
|
20240426,161800,68365960,7440,7440,7440,7440,0
|
|
20240426,161700,68365960,7440,7440,7440,7440,221
|
|
20240426,161600,68365960,7440,7440,7440,7440,0
|
|
20240426,161500,68365960,7440,7440,7440,7440,0
|
|
20240426,161400,68365960,7440,7440,7440,7440,0
|
|
20240426,161300,68365960,7440,7440,7440,7440,0
|
|
20240426,161200,68365960,7440,7440,7440,7440,0
|
|
20240426,161100,68365960,7440,7440,7440,7440,0
|
|
20240426,161000,68365960,7440,7440,7440,7440,0
|
|
20240426,160900,68365960,7440,7440,7440,7440,0
|
|
20240426,160800,68365960,7440,7440,7440,7440,0
|
|
20240426,160700,68365960,7440,7440,7440,7440,0
|
|
20240426,160600,68365960,7440,7440,7440,7440,0
|
|
20240426,160500,68365960,7440,7440,7440,7440,0
|
|
20240426,160400,68365960,7440,7440,7440,7440,0
|
|
20240426,160300,68365960,7440,7440,7440,7440,0
|
|
20240426,160200,68365960,7440,7440,7440,7440,0
|
|
20240426,160100,68365960,7440,7440,7440,7440,0
|
|
20240426,160000,68365960,7440,7440,7440,7440,0
|
|
20240426,155900,68365960,7440,7440,7440,7440,0
|
|
20240426,155800,68365960,7440,7440,7440,7440,0
|
|
20240426,155700,68365960,7440,7440,7440,7440,0
|
|
20240426,155600,68365960,7440,7440,7440,7440,0
|
|
20240426,155500,68365960,7440,7440,7440,7440,0
|
|
20240426,155400,68365960,7440,7440,7440,7440,0
|
|
20240426,155300,68365960,7440,7440,7440,7440,0
|
|
20240426,155200,68365960,7440,7440,7440,7440,0
|
|
20240426,155100,68365960,7440,7440,7440,7440,0
|
|
20240426,155000,68365960,7440,7440,7440,7440,0
|
|
20240426,154900,68365960,7440,7440,7440,7440,0
|
|
20240426,154800,68365960,7440,7440,7440,7440,0
|
|
20240426,154700,68365960,7440,7440,7440,7440,221
|
|
20240426,154600,68365960,7440,7440,7440,7440,0
|
|
20240426,154500,68365960,7440,7440,7440,7440,0
|
|
20240426,154400,68365960,7440,7440,7440,7440,0
|
|
20240426,154300,68365960,7440,7440,7440,7440,0
|
|
20240426,154200,68365960,7440,7440,7440,7440,0
|
|
20240426,154100,68365960,7440,7440,7440,7440,0
|
|
20240426,154000,68365960,7440,7440,7440,7440,0
|
|
20240426,153900,68365960,7440,7440,7440,7440,0
|
|
20240426,153800,68365960,7440,7440,7440,7440,0
|
|
20240426,153700,68365960,7440,7440,7440,7440,0
|
|
20240426,153600,68365960,7440,7440,7440,7440,0
|
|
20240426,153500,68365960,7440,7440,7440,7440,0
|
|
20240426,153400,68365960,7440,7440,7440,7440,0
|
|
20240426,153300,68365960,7440,7440,7440,7440,0
|
|
20240426,153200,68365960,7440,7440,7440,7440,0
|
|
20240426,153100,68365960,7440,7440,7440,7440,0
|
|
20240426,153000,68365960,7440,7440,7440,7440,221
|
|
20240426,152900,66721720,7440,7440,7440,7440,0
|
|
20240426,152800,66721720,7440,7440,7440,7440,0
|
|
20240426,152700,66721720,7440,7440,7440,7440,0
|
|
20240426,152600,66721720,7440,7440,7440,7440,0
|
|
20240426,152500,66721720,7440,7440,7440,7440,0
|
|
20240426,152400,66721720,7440,7440,7440,7440,0
|
|
20240426,152300,66721720,7440,7440,7440,7440,0
|
|
20240426,152200,66721720,7440,7440,7440,7440,0
|
|
20240426,152100,66721720,7440,7440,7440,7440,0
|
|
20240426,152000,66721720,7440,7440,7440,7440,0
|
|
20240426,151900,66721720,7440,7440,7440,7440,0
|
|
20240426,151800,66721720,7440,7440,7440,7440,0
|
|
20240426,151700,66721720,7440,7440,7440,7440,0
|
|
20240426,151600,66721720,7440,7440,7440,7440,0
|
|
20240426,151500,66721720,7440,7440,7440,7440,0
|
|
20240426,151400,66721720,7440,7440,7440,7440,2
|
|
20240426,151300,66706840,7440,7440,7440,7440,100
|
|
20240426,151200,65962840,7440,7440,7440,7440,0
|
|
20240426,151100,65962840,7440,7450,7450,7440,26
|
|
20240426,151000,65769370,7450,7450,7450,7450,0
|
|
20240426,150900,65769370,7450,7450,7450,7450,0
|
|
20240426,150800,65769370,7450,7450,7450,7450,0
|
|
20240426,150700,65769370,7450,7450,7450,7450,0
|
|
20240426,150600,65769370,7450,7450,7450,7450,0
|
|
20240426,150500,65769370,7450,7450,7450,7450,0
|
|
20240426,150400,65769370,7450,7450,7450,7450,1
|
|
20240426,150300,65761920,7440,7440,7440,7440,0
|
|
20240426,150200,65761920,7440,7440,7440,7440,0
|
|
20240426,150100,65761920,7440,7440,7440,7440,0
|
|
20240426,150000,65761920,7440,7440,7440,7440,0
|
|
20240426,145900,65761920,7440,7440,7440,7440,0
|
|
20240426,145800,65761920,7440,7440,7440,7440,0
|
|
20240426,145700,65761920,7440,7440,7440,7440,45
|
|
20240426,145600,65427120,7440,7440,7440,7440,0
|
|
20240426,145500,65427120,7440,7440,7440,7440,0
|
|
20240426,145400,65427120,7440,7440,7440,7440,0
|
|
20240426,145300,65427120,7440,7440,7440,7440,30
|
|
20240426,145200,65203920,7440,7440,7440,7440,170
|
|
20240426,145100,63939120,7450,7450,7450,7450,0
|
|
20240426,145000,63939120,7450,7450,7450,7450,0
|
|
20240426,144900,63939120,7450,7450,7450,7450,1
|
|
20240426,144800,63931670,7450,7450,7450,7450,0
|
|
20240426,144700,63931670,7450,7450,7450,7450,0
|
|
20240426,144600,63931670,7450,7450,7450,7450,0
|
|
20240426,144500,63931670,7450,7450,7450,7450,0
|
|
20240426,144400,63931670,7450,7450,7450,7450,0
|
|
20240426,144300,63931670,7450,7450,7450,7450,5
|
|
20240426,144200,63894420,7450,7450,7450,7450,0
|
|
20240426,144100,63894420,7450,7450,7450,7450,0
|
|
20240426,144000,63894420,7450,7450,7450,7450,0
|
|
20240426,143900,63894420,7450,7450,7450,7450,440
|
|
20240426,143800,60616420,7460,7460,7460,7460,0
|
|
20240426,143700,60616420,7460,7460,7460,7460,0
|
|
20240426,143600,60616420,7460,7460,7460,7460,0
|
|
20240426,143500,60616420,7460,7460,7460,7460,0
|
|
20240426,143400,60616420,7460,7460,7460,7460,0
|
|
20240426,143300,60616420,7460,7460,7460,7460,1
|
|
20240426,143200,60608960,7450,7450,7450,7450,0
|
|
20240426,143100,60608960,7450,7450,7450,7450,0
|
|
20240426,143000,60608960,7450,7450,7450,7450,0
|
|
20240426,142900,60608960,7450,7450,7450,7450,0
|
|
20240426,142800,60608960,7450,7450,7450,7450,0
|
|
20240426,142700,60608960,7450,7450,7450,7450,35
|
|
20240426,142600,60348210,7460,7460,7460,7460,0
|
|
20240426,142500,60348210,7460,7460,7460,7460,10
|
|
20240426,142400,60273610,7450,7450,7450,7450,0
|
|
20240426,142300,60273610,7450,7450,7450,7450,0
|
|
20240426,142200,60273610,7450,7450,7450,7450,0
|
|
20240426,142100,60273610,7450,7450,7450,7450,10
|
|
20240426,142000,60199110,7450,7450,7450,7450,0
|
|
20240426,141900,60199110,7450,7450,7450,7450,107
|
|
20240426,141800,59401960,7450,7450,7450,7450,0
|
|
20240426,141700,59401960,7450,7450,7450,7450,220
|
|
20240426,141600,57762960,7450,7450,7450,7450,0
|
|
20240426,141500,57762960,7450,7450,7450,7450,0
|
|
20240426,141400,57762960,7450,7450,7450,7450,10
|
|
20240426,141300,57688460,7450,7450,7450,7450,13
|
|
20240426,141200,57591610,7450,7450,7450,7450,0
|
|
20240426,141100,57591610,7450,7450,7450,7450,0
|
|
20240426,141000,57591610,7450,7450,7450,7450,0
|
|
20240426,140900,57591610,7450,7450,7450,7450,0
|
|
20240426,140800,57591610,7450,7450,7450,7450,0
|
|
20240426,140700,57591610,7450,7450,7450,7450,0
|
|
20240426,140600,57591610,7450,7450,7450,7450,0
|
|
20240426,140500,57591610,7450,7450,7450,7450,2
|
|
20240426,140400,57576710,7450,7450,7450,7450,0
|
|
20240426,140300,57576710,7450,7450,7450,7450,0
|
|
20240426,140200,57576710,7450,7450,7450,7450,0
|
|
20240426,140100,57576710,7450,7450,7450,7450,0
|
|
20240426,140000,57576710,7450,7450,7450,7450,0
|
|
20240426,135900,57576710,7450,7450,7450,7450,0
|
|
20240426,135800,57576710,7450,7450,7450,7450,0
|
|
20240426,135700,57576710,7450,7450,7450,7450,0
|
|
20240426,135600,57576710,7450,7450,7450,7450,0
|
|
20240426,135500,57576710,7450,7450,7450,7450,0
|
|
20240426,135400,57576710,7450,7450,7450,7450,0
|
|
20240426,135300,57576710,7450,7450,7450,7450,0
|
|
20240426,135200,57576710,7450,7450,7450,7450,0
|
|
20240426,135100,57576710,7450,7450,7450,7450,0
|
|
20240426,135000,57576710,7450,7450,7450,7450,0
|
|
20240426,134900,57576710,7450,7450,7450,7450,477
|
|
20240426,134800,54023060,7450,7450,7450,7450,0
|
|
20240426,134700,54023060,7450,7450,7450,7450,0
|
|
20240426,134600,54023060,7450,7450,7450,7450,79
|
|
20240426,134500,53434510,7450,7450,7450,7450,34
|
|
20240426,134400,53181210,7460,7460,7460,7460,0
|
|
20240426,134300,53181210,7460,7460,7460,7460,0
|
|
20240426,134200,53181210,7460,7460,7460,7460,11
|
|
20240426,134100,53099150,7450,7450,7450,7450,0
|
|
20240426,134000,53099150,7450,7450,7450,7450,50
|
|
20240426,133900,52726650,7450,7450,7450,7450,7
|
|
20240426,133800,52674500,7470,7470,7470,7470,0
|
|
20240426,133700,52674500,7470,7470,7470,7470,0
|
|
20240426,133600,52674500,7470,7470,7470,7470,0
|
|
20240426,133500,52674500,7470,7470,7470,7470,0
|
|
20240426,133400,52674500,7470,7470,7470,7470,0
|
|
20240426,133300,52674500,7470,7470,7470,7470,0
|
|
20240426,133200,52674500,7470,7470,7470,7470,0
|
|
20240426,133100,52674500,7470,7470,7470,7470,0
|
|
20240426,133000,52674500,7470,7470,7470,7470,0
|
|
20240426,132900,52674500,7470,7470,7470,7470,0
|
|
20240426,132800,52674500,7470,7470,7470,7470,0
|
|
20240426,132700,52674500,7470,7460,7470,7460,301
|
|
20240426,132600,50427530,7470,7470,7470,7470,0
|
|
20240426,132500,50427530,7470,7470,7470,7470,0
|
|
20240426,132400,50427530,7470,7470,7470,7470,0
|
|
20240426,132300,50427530,7470,7470,7470,7470,0
|
|
20240426,132200,50427530,7470,7470,7470,7470,0
|
|
20240426,132100,50427530,7470,7470,7470,7470,0
|
|
20240426,132000,50427530,7470,7470,7470,7470,0
|
|
20240426,131900,50427530,7470,7470,7470,7470,0
|
|
20240426,131800,50427530,7470,7470,7470,7470,0
|
|
20240426,131700,50427530,7470,7470,7470,7470,0
|
|
20240426,131600,50427530,7470,7470,7470,7470,0
|
|
20240426,131500,50427530,7470,7470,7470,7470,0
|
|
20240426,131400,50427530,7470,7470,7470,7470,0
|
|
20240426,131300,50427530,7470,7470,7470,7470,0
|
|
20240426,131200,50427530,7470,7470,7470,7470,0
|
|
20240426,131100,50427530,7470,7470,7470,7470,3
|
|
20240426,131000,50405120,7470,7470,7470,7470,18
|
|
20240426,130900,50270660,7470,7460,7470,7460,870
|
|
20240426,130800,43772760,7470,7470,7470,7470,0
|
|
20240426,130700,43772760,7470,7470,7470,7470,0
|
|
20240426,130600,43772760,7470,7470,7470,7470,58
|
|
20240426,130500,43339500,7470,7470,7470,7470,32
|
|
20240426,130400,43100460,7470,7470,7470,7470,0
|
|
20240426,130300,43100460,7470,7470,7470,7470,0
|
|
20240426,130200,43100460,7470,7470,7470,7470,0
|
|
20240426,130100,43100460,7470,7470,7470,7470,0
|
|
20240426,130000,43100460,7470,7470,7470,7470,0
|
|
20240426,125900,43100460,7470,7470,7470,7470,40
|
|
20240426,125800,42801660,7460,7460,7460,7460,0
|
|
20240426,125700,42801660,7460,7460,7460,7460,0
|
|
20240426,125600,42801660,7460,7460,7460,7460,0
|
|
20240426,125500,42801660,7460,7460,7460,7460,0
|
|
20240426,125400,42801660,7460,7460,7460,7460,0
|
|
20240426,125300,42801660,7460,7460,7460,7460,106
|
|
20240426,125200,42010900,7460,7460,7460,7460,0
|
|
20240426,125100,42010900,7460,7460,7460,7460,0
|
|
20240426,125000,42010900,7460,7460,7460,7460,0
|
|
20240426,124900,42010900,7460,7460,7460,7460,59
|
|
20240426,124800,41570760,7460,7460,7460,7460,0
|
|
20240426,124700,41570760,7460,7460,7460,7460,0
|
|
20240426,124600,41570760,7460,7460,7460,7460,0
|
|
20240426,124500,41570760,7460,7460,7460,7460,10
|
|
20240426,124400,41496160,7460,7460,7460,7460,0
|
|
20240426,124300,41496160,7460,7460,7460,7460,0
|
|
20240426,124200,41496160,7460,7460,7460,7460,1
|
|
20240426,124100,41488700,7460,7460,7460,7460,0
|
|
20240426,124000,41488700,7460,7460,7460,7460,0
|
|
20240426,123900,41488700,7460,7460,7460,7460,0
|
|
20240426,123800,41488700,7460,7460,7460,7460,0
|
|
20240426,123700,41488700,7460,7460,7460,7460,0
|
|
20240426,123600,41488700,7460,7460,7460,7460,0
|
|
20240426,123500,41488700,7460,7460,7460,7460,2
|
|
20240426,123400,41473780,7470,7470,7470,7470,0
|
|
20240426,123300,41473780,7470,7470,7470,7470,0
|
|
20240426,123200,41473780,7470,7470,7470,7470,50
|
|
20240426,123100,41100280,7470,7470,7470,7470,35
|
|
20240426,123000,40838830,7470,7470,7470,7470,143
|
|
20240426,122900,39770620,7470,7470,7470,7470,146
|
|
20240426,122800,38680000,7470,7440,7470,7440,1206
|
|
20240426,122700,29687230,7440,7420,7440,7420,441
|
|
20240426,122600,26411420,7420,7420,7420,7420,35
|
|
20240426,122500,26151720,7410,7410,7410,7410,0
|
|
20240426,122400,26151720,7410,7410,7410,7410,5
|
|
20240426,122300,26114670,7410,7410,7410,7410,5
|
|
20240426,122200,26077620,7410,7410,7410,7410,0
|
|
20240426,122100,26077620,7410,7410,7410,7410,0
|
|
20240426,122000,26077620,7410,7410,7410,7410,0
|
|
20240426,121900,26077620,7410,7410,7410,7410,0
|
|
20240426,121800,26077620,7410,7410,7410,7410,10
|
|
20240426,121700,26003520,7420,7420,7420,7420,0
|
|
20240426,121600,26003520,7420,7420,7420,7420,0
|
|
20240426,121500,26003520,7420,7420,7420,7420,0
|
|
20240426,121400,26003520,7420,7420,7420,7420,1
|
|
20240426,121300,25996100,7420,7420,7420,7420,0
|
|
20240426,121200,25996100,7420,7420,7420,7420,0
|
|
20240426,121100,25996100,7420,7420,7420,7420,0
|
|
20240426,121000,25996100,7420,7420,7420,7420,0
|
|
20240426,120900,25996100,7420,7420,7420,7420,0
|
|
20240426,120800,25996100,7420,7420,7420,7420,0
|
|
20240426,120700,25996100,7420,7420,7420,7420,0
|
|
20240426,120600,25996100,7420,7420,7420,7420,0
|
|
20240426,120500,25996100,7420,7420,7420,7420,50
|
|
20240426,120400,25625100,7420,7420,7420,7420,0
|
|
20240426,120300,25625100,7420,7420,7420,7420,0
|
|
20240426,120200,25625100,7420,7420,7420,7420,0
|
|
20240426,120100,25625100,7420,7420,7420,7420,0
|
|
20240426,120000,25625100,7420,7420,7420,7420,0
|
|
20240426,115900,25625100,7420,7420,7420,7420,0
|
|
20240426,115800,25625100,7420,7420,7420,7420,0
|
|
20240426,115700,25625100,7420,7420,7420,7420,0
|
|
20240426,115600,25625100,7420,7420,7420,7420,0
|
|
20240426,115500,25625100,7420,7420,7420,7420,0
|
|
20240426,115400,25625100,7420,7420,7420,7420,4
|
|
20240426,115300,25595420,7420,7420,7420,7420,0
|
|
20240426,115200,25595420,7420,7420,7420,7420,0
|
|
20240426,115100,25595420,7420,7420,7420,7420,0
|
|
20240426,115000,25595420,7420,7420,7420,7420,0
|
|
20240426,114900,25595420,7420,7420,7420,7420,0
|
|
20240426,114800,25595420,7420,7420,7420,7420,0
|
|
20240426,114700,25595420,7420,7420,7420,7420,0
|
|
20240426,114600,25595420,7420,7420,7420,7420,0
|
|
20240426,114500,25595420,7420,7420,7420,7420,0
|
|
20240426,114400,25595420,7420,7420,7420,7420,1
|
|
20240426,114300,25588000,7370,7400,7400,7370,300
|
|
20240426,114200,23372960,7420,7420,7420,7420,0
|
|
20240426,114100,23372960,7420,7420,7420,7420,0
|
|
20240426,114000,23372960,7420,7420,7420,7420,0
|
|
20240426,113900,23372960,7420,7420,7420,7420,0
|
|
20240426,113800,23372960,7420,7420,7420,7420,0
|
|
20240426,113700,23372960,7420,7420,7420,7420,0
|
|
20240426,113600,23372960,7420,7420,7420,7420,0
|
|
20240426,113500,23372960,7420,7420,7420,7420,0
|
|
20240426,113400,23372960,7420,7420,7420,7420,0
|
|
20240426,113300,23372960,7420,7420,7420,7420,30
|
|
20240426,113200,23150360,7420,7420,7420,7420,0
|
|
20240426,113100,23150360,7420,7420,7420,7420,0
|
|
20240426,113000,23150360,7420,7420,7420,7420,0
|
|
20240426,112900,23150360,7420,7420,7420,7420,0
|
|
20240426,112800,23150360,7420,7420,7420,7420,0
|
|
20240426,112700,23150360,7420,7420,7420,7420,0
|
|
20240426,112600,23150360,7420,7420,7420,7420,0
|
|
20240426,112500,23150360,7420,7420,7420,7420,0
|
|
20240426,112400,23150360,7420,7420,7420,7420,0
|
|
20240426,112300,23150360,7420,7410,7420,7410,2
|
|
20240426,112200,23135530,7420,7420,7420,7420,0
|
|
20240426,112100,23135530,7420,7420,7420,7420,0
|
|
20240426,112000,23135530,7420,7420,7420,7420,0
|
|
20240426,111900,23135530,7420,7420,7420,7420,0
|
|
20240426,111800,23135530,7420,7420,7420,7420,0
|
|
20240426,111700,23135530,7420,7420,7420,7420,15
|
|
20240426,111600,23024230,7420,7420,7420,7420,0
|
|
20240426,111500,23024230,7420,7420,7420,7420,0
|
|
20240426,111400,23024230,7420,7420,7420,7420,0
|
|
20240426,111300,23024230,7420,7420,7420,7420,42
|
|
20240426,111200,22712590,7420,7420,7420,7420,0
|
|
20240426,111100,22712590,7420,7420,7420,7420,10
|
|
20240426,111000,22638390,7420,7420,7420,7420,1
|
|
20240426,110900,22630970,7410,7410,7410,7410,0
|
|
20240426,110800,22630970,7410,7410,7410,7410,0
|
|
20240426,110700,22630970,7410,7410,7410,7410,0
|
|
20240426,110600,22630970,7410,7410,7410,7410,0
|
|
20240426,110500,22630970,7410,7410,7410,7410,0
|
|
20240426,110400,22630970,7410,7410,7410,7410,0
|
|
20240426,110300,22630970,7410,7410,7410,7410,1
|
|
20240426,110200,22623560,7380,7380,7380,7380,0
|
|
20240426,110100,22623560,7380,7390,7390,7380,57
|
|
20240426,110000,22202730,7400,7400,7400,7400,0
|
|
20240426,105900,22202730,7400,7400,7400,7400,200
|
|
20240426,105800,20722730,7400,7400,7400,7400,0
|
|
20240426,105700,20722730,7400,7400,7400,7400,1
|
|
20240426,105600,20715330,7400,7400,7400,7400,0
|
|
20240426,105500,20715330,7400,7400,7400,7400,0
|
|
20240426,105400,20715330,7400,7400,7400,7400,0
|
|
20240426,105300,20715330,7400,7400,7400,7400,0
|
|
20240426,105200,20715330,7400,7400,7400,7400,0
|
|
20240426,105100,20715330,7400,7400,7400,7400,0
|
|
20240426,105000,20715330,7400,7400,7400,7400,0
|
|
20240426,104900,20715330,7400,7400,7400,7400,0
|
|
20240426,104800,20715330,7400,7400,7400,7400,0
|
|
20240426,104700,20715330,7400,7400,7400,7400,0
|
|
20240426,104600,20715330,7400,7400,7400,7400,0
|
|
20240426,104500,20715330,7400,7400,7400,7400,0
|
|
20240426,104400,20715330,7400,7400,7400,7400,0
|
|
20240426,104300,20715330,7400,7400,7400,7400,5
|
|
20240426,104200,20678330,7400,7400,7400,7400,17
|
|
20240426,104100,20552530,7390,7390,7390,7390,0
|
|
20240426,104000,20552530,7390,7390,7390,7390,1
|
|
20240426,103900,20545140,7370,7370,7370,7370,0
|
|
20240426,103800,20545140,7370,7370,7370,7370,0
|
|
20240426,103700,20545140,7370,7370,7370,7370,0
|
|
20240426,103600,20545140,7370,7370,7370,7370,0
|
|
20240426,103500,20545140,7370,7380,7380,7370,2
|
|
20240426,103400,20530390,7370,7370,7370,7370,0
|
|
20240426,103300,20530390,7370,7370,7370,7370,0
|
|
20240426,103200,20530390,7370,7370,7370,7370,800
|
|
20240426,103100,14634390,7370,7370,7370,7370,0
|
|
20240426,103000,14634390,7370,7370,7370,7370,0
|
|
20240426,102900,14634390,7370,7380,7380,7370,265
|
|
20240426,102800,12680870,7400,7400,7400,7400,464
|
|
20240426,102700,9247270,7400,7380,7400,7380,164
|
|
20240426,102600,8036030,7400,7400,7400,7400,0
|
|
20240426,102500,8036030,7400,7400,7400,7400,0
|
|
20240426,102400,8036030,7400,7400,7400,7400,2
|
|
20240426,102300,8021230,7400,7400,7400,7400,0
|
|
20240426,102200,8021230,7400,7400,7400,7400,0
|
|
20240426,102100,8021230,7400,7400,7400,7400,0
|
|
20240426,102000,8021230,7400,7400,7400,7400,0
|
|
20240426,101900,8021230,7400,7400,7400,7400,0
|
|
20240426,101800,8021230,7400,7400,7400,7400,0
|
|
20240426,101700,8021230,7400,7400,7400,7400,22
|
|
20240426,101600,7858430,7400,7390,7400,7380,4
|
|
20240426,101500,7828880,7400,7380,7400,7380,136
|
|
20240426,101400,6825180,7390,7390,7390,7390,59
|
|
20240426,101300,6389170,7400,7400,7400,7400,0
|
|
20240426,101200,6389170,7400,7400,7400,7400,0
|
|
20240426,101100,6389170,7400,7410,7410,7400,128
|
|
20240426,101000,5441870,7420,7420,7420,7420,0
|
|
20240426,100900,5441870,7420,7420,7420,7420,0
|
|
20240426,100800,5441870,7420,7420,7420,7420,0
|
|
20240426,100700,5441870,7420,7420,7420,7420,0
|
|
20240426,100600,5441870,7420,7420,7420,7420,0
|
|
20240426,100500,5441870,7420,7420,7420,7420,0
|
|
20240426,100400,5441870,7420,7420,7420,7420,0
|
|
20240426,100300,5441870,7420,7420,7420,7420,4
|
|
20240426,100200,5412190,7420,7420,7420,7420,1
|
|
20240426,100100,5404770,7400,7400,7400,7400,0
|
|
20240426,100000,5404770,7400,7400,7400,7400,10
|
|
20240426,095900,5330770,7400,7400,7400,7400,0
|
|
20240426,095800,5330770,7400,7400,7400,7400,1
|
|
20240426,095700,5323370,7420,7420,7420,7420,1
|
|
20240426,095600,5315950,7420,7420,7420,7420,1
|
|
20240426,095500,5308530,7420,7420,7420,7420,1
|
|
20240426,095400,5301110,7420,7420,7420,7420,0
|
|
20240426,095300,5301110,7420,7420,7420,7420,0
|
|
20240426,095200,5301110,7420,7420,7420,7420,1
|
|
20240426,095100,5293690,7400,7400,7400,7400,0
|
|
20240426,095000,5293690,7400,7400,7400,7400,0
|
|
20240426,094900,5293690,7400,7400,7400,7400,0
|
|
20240426,094800,5293690,7400,7410,7410,7400,102
|
|
20240426,094700,4538880,7440,7440,7440,7440,0
|
|
20240426,094600,4538880,7440,7440,7440,7440,0
|
|
20240426,094500,4538880,7440,7440,7440,7440,0
|
|
20240426,094400,4538880,7440,7440,7440,7440,0
|
|
20240426,094300,4538880,7440,7440,7440,7440,0
|
|
20240426,094200,4538880,7440,7440,7440,7440,0
|
|
20240426,094100,4538880,7440,7440,7440,7440,0
|
|
20240426,094000,4538880,7440,7440,7440,7440,0
|
|
20240426,093900,4538880,7440,7440,7440,7440,0
|
|
20240426,093800,4538880,7440,7440,7440,7440,0
|
|
20240426,093700,4538880,7440,7440,7440,7440,0
|
|
20240426,093600,4538880,7440,7440,7440,7440,1
|
|
20240426,093500,4531440,7450,7450,7450,7450,0
|
|
20240426,093400,4531440,7450,7450,7450,7450,0
|
|
20240426,093300,4531440,7450,7450,7450,7450,0
|
|
20240426,093200,4531440,7450,7450,7450,7450,0
|
|
20240426,093100,4531440,7450,7450,7450,7450,0
|
|
20240426,093000,4531440,7450,7450,7450,7450,0
|
|
20240426,092900,4531440,7450,7450,7450,7450,0
|
|
20240426,092800,4531440,7450,7450,7450,7450,0
|
|
20240426,092700,4531440,7450,7450,7450,7450,0
|
|
20240426,092600,4531440,7450,7450,7450,7450,0
|
|
20240426,092500,4531440,7450,7450,7450,7450,0
|
|
20240426,092400,4531440,7450,7450,7450,7450,0
|
|
20240426,092300,4531440,7450,7450,7450,7450,0
|
|
20240426,092200,4531440,7450,7450,7450,7450,0
|
|
20240426,092100,4531440,7450,7450,7450,7450,0
|
|
20240426,092000,4531440,7450,7450,7450,7450,0
|
|
20240426,091900,4531440,7450,7450,7450,7450,0
|
|
20240426,091800,4531440,7450,7440,7450,7440,20
|
|
20240426,091700,4382620,7440,7440,7440,7440,0
|
|
20240426,091600,4382620,7440,7440,7440,7440,0
|
|
20240426,091500,4382620,7440,7440,7440,7440,0
|
|
20240426,091400,4382620,7440,7440,7440,7440,0
|
|
20240426,091300,4382620,7440,7440,7440,7440,0
|
|
20240426,091200,4382620,7440,7440,7440,7440,0
|
|
20240426,091100,4382620,7440,7390,7440,7390,301
|
|
20240426,091000,2158180,7380,7410,7410,7380,47
|
|
20240426,090900,1810300,7450,7450,7450,7450,2
|
|
20240426,090800,1795400,7450,7450,7450,7450,16
|
|
20240426,090700,1676200,7450,7450,7450,7450,0
|
|
20240426,090600,1676200,7450,7450,7450,7450,0
|
|
20240426,090500,1676200,7450,7450,7450,7450,0
|
|
20240426,090400,1676200,7450,7450,7450,7450,0
|
|
20240426,090300,1676200,7450,7450,7450,7450,0
|
|
20240426,090200,1676200,7450,7450,7450,7450,0
|
|
20240426,090100,1676200,7450,7450,7450,7450,0
|
|
20240426,090000,1676200,7450,7450,7450,7440,225
|