631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,192800,220946350,5190,5190,5190,5190,1961
|
|
20240426,192700,220946350,5190,5190,5190,5190,0
|
|
20240426,192600,220946350,5190,5190,5190,5190,0
|
|
20240426,192500,220946350,5190,5190,5190,5190,0
|
|
20240426,192400,220946350,5190,5190,5190,5190,0
|
|
20240426,192300,220946350,5190,5190,5190,5190,0
|
|
20240426,192200,220946350,5190,5190,5190,5190,0
|
|
20240426,192100,220946350,5190,5190,5190,5190,0
|
|
20240426,192000,220946350,5190,5190,5190,5190,0
|
|
20240426,191900,220946350,5190,5190,5190,5190,0
|
|
20240426,191800,220946350,5190,5190,5190,5190,0
|
|
20240426,191700,220946350,5190,5190,5190,5190,0
|
|
20240426,191600,220946350,5190,5190,5190,5190,0
|
|
20240426,191500,220946350,5190,5190,5190,5190,0
|
|
20240426,191400,220946350,5190,5190,5190,5190,0
|
|
20240426,191300,220946350,5190,5190,5190,5190,0
|
|
20240426,191200,220946350,5190,5190,5190,5190,0
|
|
20240426,191100,220946350,5190,5190,5190,5190,0
|
|
20240426,191000,220946350,5190,5190,5190,5190,0
|
|
20240426,190900,220946350,5190,5190,5190,5190,0
|
|
20240426,190800,220946350,5190,5190,5190,5190,0
|
|
20240426,190700,220946350,5190,5190,5190,5190,0
|
|
20240426,190600,220946350,5190,5190,5190,5190,0
|
|
20240426,190500,220946350,5190,5190,5190,5190,0
|
|
20240426,190400,220946350,5190,5190,5190,5190,0
|
|
20240426,190300,220946350,5190,5190,5190,5190,0
|
|
20240426,190200,220946350,5190,5190,5190,5190,0
|
|
20240426,190100,220946350,5190,5190,5190,5190,0
|
|
20240426,190000,220946350,5190,5190,5190,5190,0
|
|
20240426,185900,220946350,5190,5190,5190,5190,0
|
|
20240426,185800,220946350,5190,5190,5190,5190,1961
|
|
20240426,185700,220946350,5190,5190,5190,5190,0
|
|
20240426,185600,220946350,5190,5190,5190,5190,0
|
|
20240426,185500,220946350,5190,5190,5190,5190,0
|
|
20240426,185400,220946350,5190,5190,5190,5190,0
|
|
20240426,185300,220946350,5190,5190,5190,5190,0
|
|
20240426,185200,220946350,5190,5190,5190,5190,0
|
|
20240426,185100,220946350,5190,5190,5190,5190,0
|
|
20240426,185000,220946350,5190,5190,5190,5190,0
|
|
20240426,184900,220946350,5190,5190,5190,5190,0
|
|
20240426,184800,220946350,5190,5190,5190,5190,0
|
|
20240426,184700,220946350,5190,5190,5190,5190,0
|
|
20240426,184600,220946350,5190,5190,5190,5190,0
|
|
20240426,184500,220946350,5190,5190,5190,5190,0
|
|
20240426,184400,220946350,5190,5190,5190,5190,0
|
|
20240426,184300,220946350,5190,5190,5190,5190,0
|
|
20240426,184200,220946350,5190,5190,5190,5190,0
|
|
20240426,184100,220946350,5190,5190,5190,5190,0
|
|
20240426,184000,220946350,5190,5190,5190,5190,0
|
|
20240426,183900,220946350,5190,5190,5190,5190,0
|
|
20240426,183800,220946350,5190,5190,5190,5190,0
|
|
20240426,183700,220946350,5190,5190,5190,5190,0
|
|
20240426,183600,220946350,5190,5190,5190,5190,0
|
|
20240426,183500,220946350,5190,5190,5190,5190,0
|
|
20240426,183400,220946350,5190,5190,5190,5190,0
|
|
20240426,183300,220946350,5190,5190,5190,5190,0
|
|
20240426,183200,220946350,5190,5190,5190,5190,0
|
|
20240426,183100,220946350,5190,5190,5190,5190,0
|
|
20240426,183000,220946350,5190,5190,5190,5190,0
|
|
20240426,182900,220946350,5190,5190,5190,5190,0
|
|
20240426,182800,220946350,5190,5190,5190,5190,1961
|
|
20240426,182700,220946350,5190,5190,5190,5190,0
|
|
20240426,182600,220946350,5190,5190,5190,5190,0
|
|
20240426,182500,220946350,5190,5190,5190,5190,0
|
|
20240426,182400,220946350,5190,5190,5190,5190,0
|
|
20240426,182300,220946350,5190,5190,5190,5190,0
|
|
20240426,182200,220946350,5190,5190,5190,5190,0
|
|
20240426,182100,220946350,5190,5190,5190,5190,0
|
|
20240426,182000,220946350,5190,5190,5190,5190,0
|
|
20240426,181900,220946350,5190,5190,5190,5190,0
|
|
20240426,181800,220946350,5190,5190,5190,5190,0
|
|
20240426,181700,220946350,5190,5190,5190,5190,0
|
|
20240426,181600,220946350,5190,5190,5190,5190,0
|
|
20240426,181500,220946350,5190,5190,5190,5190,0
|
|
20240426,181400,220946350,5190,5190,5190,5190,0
|
|
20240426,181300,220946350,5190,5190,5190,5190,0
|
|
20240426,181200,220946350,5190,5190,5190,5190,0
|
|
20240426,181100,220946350,5190,5190,5190,5190,0
|
|
20240426,181000,220946350,5190,5190,5190,5190,0
|
|
20240426,180900,220946350,5190,5190,5190,5190,0
|
|
20240426,180800,220946350,5190,5190,5190,5190,0
|
|
20240426,180700,220946350,5190,5190,5190,5190,0
|
|
20240426,180600,220946350,5190,5190,5190,5190,0
|
|
20240426,180500,220946350,5190,5190,5190,5190,0
|
|
20240426,180400,220946350,5190,5190,5190,5190,0
|
|
20240426,180300,220946350,5190,5190,5190,5190,0
|
|
20240426,180200,220946350,5190,5190,5190,5190,0
|
|
20240426,180100,220946350,5190,5190,5190,5190,0
|
|
20240426,180000,220946350,5190,5190,5190,5190,0
|
|
20240426,175900,220946350,5190,5190,5190,5190,0
|
|
20240426,175800,220946350,5190,5190,5190,5190,1961
|
|
20240426,175700,220946350,5190,5190,5190,5190,0
|
|
20240426,175600,220946350,5190,5190,5190,5190,0
|
|
20240426,175500,220946350,5190,5190,5190,5190,0
|
|
20240426,175400,220946350,5190,5190,5190,5190,0
|
|
20240426,175300,220946350,5190,5190,5190,5190,0
|
|
20240426,175200,220946350,5190,5190,5190,5190,0
|
|
20240426,175100,220946350,5190,5190,5190,5190,0
|
|
20240426,175000,220946350,5190,5190,5190,5190,0
|
|
20240426,174900,220946350,5190,5190,5190,5190,0
|
|
20240426,174800,220946350,5190,5190,5190,5190,0
|
|
20240426,174700,220946350,5190,5190,5190,5190,0
|
|
20240426,174600,220946350,5190,5190,5190,5190,0
|
|
20240426,174500,220946350,5190,5190,5190,5190,0
|
|
20240426,174400,220946350,5190,5190,5190,5190,0
|
|
20240426,174300,220946350,5190,5190,5190,5190,0
|
|
20240426,174200,220946350,5190,5190,5190,5190,0
|
|
20240426,174100,220946350,5190,5190,5190,5190,0
|
|
20240426,174000,220946350,5190,5190,5190,5190,0
|
|
20240426,173900,220946350,5190,5190,5190,5190,0
|
|
20240426,173800,220946350,5190,5190,5190,5190,0
|
|
20240426,173700,220946350,5190,5190,5190,5190,0
|
|
20240426,173600,220946350,5190,5190,5190,5190,0
|
|
20240426,173500,220946350,5190,5190,5190,5190,0
|
|
20240426,173400,220946350,5190,5190,5190,5190,0
|
|
20240426,173300,220946350,5190,5190,5190,5190,0
|
|
20240426,173200,220946350,5190,5190,5190,5190,0
|
|
20240426,173100,220946350,5190,5190,5190,5190,0
|
|
20240426,173000,220946350,5190,5190,5190,5190,0
|
|
20240426,172900,220946350,5190,5190,5190,5190,0
|
|
20240426,172800,220946350,5190,5190,5190,5190,1961
|
|
20240426,172700,220946350,5190,5190,5190,5190,0
|
|
20240426,172600,220946350,5190,5190,5190,5190,0
|
|
20240426,172500,220946350,5190,5190,5190,5190,0
|
|
20240426,172400,220946350,5190,5190,5190,5190,0
|
|
20240426,172300,220946350,5190,5190,5190,5190,0
|
|
20240426,172200,220946350,5190,5190,5190,5190,0
|
|
20240426,172100,220946350,5190,5190,5190,5190,0
|
|
20240426,172000,220946350,5190,5190,5190,5190,0
|
|
20240426,171900,220946350,5190,5190,5190,5190,0
|
|
20240426,171800,220946350,5190,5190,5190,5190,0
|
|
20240426,171700,220946350,5190,5190,5190,5190,0
|
|
20240426,171600,220946350,5190,5190,5190,5190,0
|
|
20240426,171500,220946350,5190,5190,5190,5190,0
|
|
20240426,171400,220946350,5190,5190,5190,5190,0
|
|
20240426,171300,220946350,5190,5190,5190,5190,0
|
|
20240426,171200,220946350,5190,5190,5190,5190,0
|
|
20240426,171100,220946350,5190,5190,5190,5190,0
|
|
20240426,171000,220946350,5190,5190,5190,5190,0
|
|
20240426,170900,220946350,5190,5190,5190,5190,0
|
|
20240426,170800,220946350,5190,5190,5190,5190,0
|
|
20240426,170700,220946350,5190,5190,5190,5190,0
|
|
20240426,170600,220946350,5190,5190,5190,5190,0
|
|
20240426,170500,220946350,5190,5190,5190,5190,0
|
|
20240426,170400,220946350,5190,5190,5190,5190,0
|
|
20240426,170300,220946350,5190,5190,5190,5190,0
|
|
20240426,170200,220946350,5190,5190,5190,5190,0
|
|
20240426,170100,220946350,5190,5190,5190,5190,0
|
|
20240426,170000,220946350,5190,5190,5190,5190,0
|
|
20240426,165900,220946350,5190,5190,5190,5190,0
|
|
20240426,165800,220946350,5190,5190,5190,5190,1961
|
|
20240426,165700,220946350,5190,5190,5190,5190,0
|
|
20240426,165600,220946350,5190,5190,5190,5190,0
|
|
20240426,165500,220946350,5190,5190,5190,5190,0
|
|
20240426,165400,220946350,5190,5190,5190,5190,0
|
|
20240426,165300,220946350,5190,5190,5190,5190,0
|
|
20240426,165200,220946350,5190,5190,5190,5190,0
|
|
20240426,165100,220946350,5190,5190,5190,5190,0
|
|
20240426,165000,220946350,5190,5190,5190,5190,0
|
|
20240426,164900,220946350,5190,5190,5190,5190,0
|
|
20240426,164800,220946350,5190,5190,5190,5190,0
|
|
20240426,164700,220946350,5190,5190,5190,5190,0
|
|
20240426,164600,220946350,5190,5190,5190,5190,0
|
|
20240426,164500,220946350,5190,5190,5190,5190,0
|
|
20240426,164400,220946350,5190,5190,5190,5190,0
|
|
20240426,164300,220946350,5190,5190,5190,5190,0
|
|
20240426,164200,220946350,5190,5190,5190,5190,0
|
|
20240426,164100,220946350,5190,5190,5190,5190,0
|
|
20240426,164000,220946350,5190,5190,5190,5190,0
|
|
20240426,163900,220946350,5190,5190,5190,5190,0
|
|
20240426,163800,220946350,5190,5190,5190,5190,0
|
|
20240426,163700,220946350,5190,5190,5190,5190,0
|
|
20240426,163600,220946350,5190,5190,5190,5190,0
|
|
20240426,163500,220946350,5190,5190,5190,5190,0
|
|
20240426,163400,220946350,5190,5190,5190,5190,0
|
|
20240426,163300,220946350,5190,5190,5190,5190,0
|
|
20240426,163200,220946350,5190,5190,5190,5190,0
|
|
20240426,163100,220946350,5190,5190,5190,5190,0
|
|
20240426,163000,220946350,5190,5190,5190,5190,0
|
|
20240426,162900,220946350,5190,5190,5190,5190,0
|
|
20240426,162800,220946350,5190,5190,5190,5190,1961
|
|
20240426,162700,220946350,5190,5190,5190,5190,0
|
|
20240426,162600,220946350,5190,5190,5190,5190,0
|
|
20240426,162500,220946350,5190,5190,5190,5190,0
|
|
20240426,162400,220946350,5190,5190,5190,5190,0
|
|
20240426,162300,220946350,5190,5190,5190,5190,0
|
|
20240426,162200,220946350,5190,5190,5190,5190,0
|
|
20240426,162100,220946350,5190,5190,5190,5190,0
|
|
20240426,162000,220946350,5190,5190,5190,5190,0
|
|
20240426,161900,220946350,5190,5190,5190,5190,0
|
|
20240426,161800,220946350,5190,5190,5190,5190,0
|
|
20240426,161700,220946350,5190,5190,5190,5190,0
|
|
20240426,161600,220946350,5190,5190,5190,5190,0
|
|
20240426,161500,220946350,5190,5190,5190,5190,0
|
|
20240426,161400,220946350,5190,5190,5190,5190,0
|
|
20240426,161300,220946350,5190,5190,5190,5190,0
|
|
20240426,161200,220946350,5190,5190,5190,5190,0
|
|
20240426,161100,220946350,5190,5190,5190,5190,0
|
|
20240426,161000,220946350,5190,5190,5190,5190,0
|
|
20240426,160900,220946350,5190,5190,5190,5190,0
|
|
20240426,160800,220946350,5190,5190,5190,5190,0
|
|
20240426,160700,220946350,5190,5190,5190,5190,0
|
|
20240426,160600,220946350,5190,5190,5190,5190,0
|
|
20240426,160500,220946350,5190,5190,5190,5190,0
|
|
20240426,160400,220946350,5190,5190,5190,5190,0
|
|
20240426,160300,220946350,5190,5190,5190,5190,0
|
|
20240426,160200,220946350,5190,5190,5190,5190,0
|
|
20240426,160100,220946350,5190,5190,5190,5190,0
|
|
20240426,160000,220946350,5190,5190,5190,5190,0
|
|
20240426,155900,220946350,5190,5190,5190,5190,0
|
|
20240426,155800,220946350,5190,5190,5190,5190,1961
|
|
20240426,155700,220946350,5190,5190,5190,5190,0
|
|
20240426,155600,220946350,5190,5190,5190,5190,0
|
|
20240426,155500,220946350,5190,5190,5190,5190,0
|
|
20240426,155400,220946350,5190,5190,5190,5190,0
|
|
20240426,155300,220946350,5190,5190,5190,5190,0
|
|
20240426,155200,220946350,5190,5190,5190,5190,0
|
|
20240426,155100,220946350,5190,5190,5190,5190,0
|
|
20240426,155000,220946350,5190,5190,5190,5190,0
|
|
20240426,154900,220946350,5190,5190,5190,5190,0
|
|
20240426,154800,220946350,5190,5190,5190,5190,0
|
|
20240426,154700,220946350,5190,5190,5190,5190,0
|
|
20240426,154600,220946350,5190,5190,5190,5190,0
|
|
20240426,154500,220946350,5190,5190,5190,5190,0
|
|
20240426,154400,220946350,5190,5190,5190,5190,0
|
|
20240426,154300,220946350,5190,5190,5190,5190,0
|
|
20240426,154200,220946350,5190,5190,5190,5190,0
|
|
20240426,154100,220946350,5190,5190,5190,5190,0
|
|
20240426,154000,220946350,5190,5190,5190,5190,0
|
|
20240426,153900,220946350,5190,5190,5190,5190,0
|
|
20240426,153800,220946350,5190,5190,5190,5190,0
|
|
20240426,153700,220946350,5190,5190,5190,5190,0
|
|
20240426,153600,220946350,5190,5190,5190,5190,0
|
|
20240426,153500,220946350,5190,5190,5190,5190,0
|
|
20240426,153400,220946350,5190,5190,5190,5190,0
|
|
20240426,153300,220946350,5190,5190,5190,5190,0
|
|
20240426,153200,220946350,5190,5190,5190,5190,0
|
|
20240426,153100,220946350,5190,5190,5190,5190,0
|
|
20240426,153000,220946350,5190,5190,5190,5190,1961
|
|
20240426,152900,210768760,5180,5180,5180,5180,0
|
|
20240426,152800,210768760,5180,5180,5180,5180,0
|
|
20240426,152700,210768760,5180,5180,5180,5180,0
|
|
20240426,152600,210768760,5180,5180,5180,5180,0
|
|
20240426,152500,210768760,5180,5180,5180,5180,0
|
|
20240426,152400,210768760,5180,5180,5180,5180,0
|
|
20240426,152300,210768760,5180,5180,5180,5180,0
|
|
20240426,152200,210768760,5180,5180,5180,5180,0
|
|
20240426,152100,210768760,5180,5180,5180,5180,0
|
|
20240426,152000,210768760,5180,5180,5180,5180,0
|
|
20240426,151900,210768760,5180,5180,5180,5180,4
|
|
20240426,151800,210748040,5190,5190,5190,5190,0
|
|
20240426,151700,210748040,5190,5190,5190,5190,0
|
|
20240426,151600,210748040,5190,5190,5190,5190,0
|
|
20240426,151500,210748040,5190,5190,5190,5190,0
|
|
20240426,151400,210748040,5190,5190,5190,5190,0
|
|
20240426,151300,210748040,5190,5190,5190,5190,6
|
|
20240426,151200,210716900,5170,5180,5180,5170,1097
|
|
20240426,151100,205038580,5180,5180,5180,5180,0
|
|
20240426,151000,205038580,5180,5180,5180,5180,220
|
|
20240426,150900,203898980,5180,5180,5180,5180,66
|
|
20240426,150800,203557100,5180,5180,5180,5180,0
|
|
20240426,150700,203557100,5180,5180,5180,5180,0
|
|
20240426,150600,203557100,5180,5180,5180,5180,37
|
|
20240426,150500,203365440,5190,5190,5190,5190,0
|
|
20240426,150400,203365440,5190,5190,5190,5190,0
|
|
20240426,150300,203365440,5190,5190,5190,5190,0
|
|
20240426,150200,203365440,5190,5190,5190,5190,2
|
|
20240426,150100,203355060,5170,5170,5170,5170,0
|
|
20240426,150000,203355060,5170,5170,5170,5170,0
|
|
20240426,145900,203355060,5170,5170,5170,5170,0
|
|
20240426,145800,203355060,5170,5170,5170,5170,0
|
|
20240426,145700,203355060,5170,5170,5170,5170,20
|
|
20240426,145600,203251660,5170,5180,5180,5170,714
|
|
20240426,145500,199559000,5190,5190,5190,5190,0
|
|
20240426,145400,199559000,5190,5190,5190,5190,44
|
|
20240426,145300,199330640,5190,5190,5190,5190,0
|
|
20240426,145200,199330640,5190,5190,5190,5190,0
|
|
20240426,145100,199330640,5190,5190,5190,5190,248
|
|
20240426,145000,198043520,5190,5190,5190,5190,236
|
|
20240426,144900,196818680,5190,5190,5190,5190,0
|
|
20240426,144800,196818680,5190,5200,5200,5190,1521
|
|
20240426,144700,188909930,5190,5190,5190,5190,3
|
|
20240426,144600,188894360,5190,5190,5200,5190,702
|
|
20240426,144500,185247250,5190,5190,5190,5190,570
|
|
20240426,144400,182288950,5190,5190,5190,5190,0
|
|
20240426,144300,182288950,5190,5190,5190,5190,0
|
|
20240426,144200,182288950,5190,5190,5190,5190,0
|
|
20240426,144100,182288950,5190,5190,5190,5190,0
|
|
20240426,144000,182288950,5190,5180,5190,5180,4591
|
|
20240426,143900,158481510,5170,5170,5170,5170,0
|
|
20240426,143800,158481510,5170,5170,5170,5170,0
|
|
20240426,143700,158481510,5170,5170,5170,5170,0
|
|
20240426,143600,158481510,5170,5170,5170,5170,0
|
|
20240426,143500,158481510,5170,5170,5170,5170,0
|
|
20240426,143400,158481510,5170,5170,5170,5170,0
|
|
20240426,143300,158481510,5170,5170,5170,5170,0
|
|
20240426,143200,158481510,5170,5170,5170,5170,0
|
|
20240426,143100,158481510,5170,5170,5170,5170,0
|
|
20240426,143000,158481510,5170,5170,5170,5170,0
|
|
20240426,142900,158481510,5170,5170,5170,5170,0
|
|
20240426,142800,158481510,5170,5170,5170,5170,0
|
|
20240426,142700,158481510,5170,5170,5170,5170,0
|
|
20240426,142600,158481510,5170,5170,5170,5170,0
|
|
20240426,142500,158481510,5170,5170,5170,5170,0
|
|
20240426,142400,158481510,5170,5170,5170,5170,0
|
|
20240426,142300,158481510,5170,5170,5170,5170,0
|
|
20240426,142200,158481510,5170,5170,5170,5170,0
|
|
20240426,142100,158481510,5170,5170,5170,5170,850
|
|
20240426,142000,154087010,5170,5170,5170,5170,8
|
|
20240426,141900,154045650,5180,5180,5180,5180,834
|
|
20240426,141800,149725530,5170,5170,5170,5170,0
|
|
20240426,141700,149725530,5170,5170,5170,5170,724
|
|
20240426,141600,145982450,5170,5170,5170,5170,20
|
|
20240426,141500,145879050,5180,5180,5180,5180,40
|
|
20240426,141400,145671850,5170,5170,5170,5170,0
|
|
20240426,141300,145671850,5170,5170,5170,5170,100
|
|
20240426,141200,145154850,5160,5170,5170,5160,300
|
|
20240426,141100,143606800,5180,5180,5180,5180,386
|
|
20240426,141000,141607320,5180,5180,5180,5180,0
|
|
20240426,140900,141607320,5180,5180,5180,5180,0
|
|
20240426,140800,141607320,5180,5180,5180,5180,0
|
|
20240426,140700,141607320,5180,5180,5180,5180,0
|
|
20240426,140600,141607320,5180,5180,5180,5180,32
|
|
20240426,140500,141441560,5170,5170,5170,5170,21
|
|
20240426,140400,141332990,5170,5170,5170,5170,0
|
|
20240426,140300,141332990,5170,5170,5170,5170,0
|
|
20240426,140200,141332990,5170,5170,5170,5170,0
|
|
20240426,140100,141332990,5170,5170,5170,5170,0
|
|
20240426,140000,141332990,5170,5170,5170,5170,0
|
|
20240426,135900,141332990,5170,5170,5170,5170,0
|
|
20240426,135800,141332990,5170,5170,5170,5170,1000
|
|
20240426,135700,136162990,5170,5170,5170,5170,0
|
|
20240426,135600,136162990,5170,5170,5170,5170,0
|
|
20240426,135500,136162990,5170,5170,5170,5170,0
|
|
20240426,135400,136162990,5170,5170,5170,5170,0
|
|
20240426,135300,136162990,5170,5170,5170,5170,0
|
|
20240426,135200,136162990,5170,5170,5170,5170,10
|
|
20240426,135100,136111290,5180,5180,5180,5180,0
|
|
20240426,135000,136111290,5180,5180,5180,5180,1
|
|
20240426,134900,136106110,5180,5180,5180,5180,0
|
|
20240426,134800,136106110,5180,5180,5180,5180,0
|
|
20240426,134700,136106110,5180,5180,5180,5180,50
|
|
20240426,134600,135847110,5180,5180,5180,5180,0
|
|
20240426,134500,135847110,5180,5180,5180,5180,15
|
|
20240426,134400,135769410,5160,5160,5160,5160,100
|
|
20240426,134300,135253410,5160,5160,5160,5160,0
|
|
20240426,134200,135253410,5160,5160,5160,5160,0
|
|
20240426,134100,135253410,5160,5160,5160,5160,200
|
|
20240426,134000,134221410,5180,5180,5180,5180,0
|
|
20240426,133900,134221410,5180,5180,5180,5180,0
|
|
20240426,133800,134221410,5180,5180,5180,5180,0
|
|
20240426,133700,134221410,5180,5180,5180,5180,0
|
|
20240426,133600,134221410,5180,5180,5180,5180,10
|
|
20240426,133500,134169610,5170,5170,5170,5170,0
|
|
20240426,133400,134169610,5170,5170,5170,5170,0
|
|
20240426,133300,134169610,5170,5170,5170,5170,0
|
|
20240426,133200,134169610,5170,5170,5170,5170,0
|
|
20240426,133100,134169610,5170,5170,5170,5170,0
|
|
20240426,133000,134169610,5170,5170,5170,5170,0
|
|
20240426,132900,134169610,5170,5170,5170,5170,0
|
|
20240426,132800,134169610,5170,5170,5170,5170,0
|
|
20240426,132700,134169610,5170,5170,5170,5170,166
|
|
20240426,132600,133311390,5170,5170,5170,5170,420
|
|
20240426,132500,131139990,5170,5170,5170,5170,9
|
|
20240426,132400,131093460,5160,5160,5160,5160,0
|
|
20240426,132300,131093460,5160,5160,5160,5160,0
|
|
20240426,132200,131093460,5160,5160,5160,5160,0
|
|
20240426,132100,131093460,5160,5160,5160,5160,0
|
|
20240426,132000,131093460,5160,5160,5160,5160,0
|
|
20240426,131900,131093460,5160,5160,5160,5160,0
|
|
20240426,131800,131093460,5160,5160,5160,5160,0
|
|
20240426,131700,131093460,5160,5160,5160,5160,0
|
|
20240426,131600,131093460,5160,5160,5160,5160,0
|
|
20240426,131500,131093460,5160,5160,5160,5160,0
|
|
20240426,131400,131093460,5160,5160,5160,5160,0
|
|
20240426,131300,131093460,5160,5160,5160,5160,0
|
|
20240426,131200,131093460,5160,5160,5160,5160,0
|
|
20240426,131100,131093460,5160,5160,5160,5160,0
|
|
20240426,131000,131093460,5160,5160,5160,5160,0
|
|
20240426,130900,131093460,5160,5160,5160,5160,0
|
|
20240426,130800,131093460,5160,5160,5160,5160,0
|
|
20240426,130700,131093460,5160,5160,5160,5160,0
|
|
20240426,130600,131093460,5160,5160,5160,5160,1
|
|
20240426,130500,131088300,5180,5180,5180,5180,0
|
|
20240426,130400,131088300,5180,5180,5180,5180,0
|
|
20240426,130300,131088300,5180,5180,5180,5180,0
|
|
20240426,130200,131088300,5180,5180,5180,5180,0
|
|
20240426,130100,131088300,5180,5180,5180,5180,0
|
|
20240426,130000,131088300,5180,5180,5180,5180,0
|
|
20240426,125900,131088300,5180,5180,5180,5180,0
|
|
20240426,125800,131088300,5180,5180,5180,5180,0
|
|
20240426,125700,131088300,5180,5180,5180,5180,0
|
|
20240426,125600,131088300,5180,5180,5180,5180,0
|
|
20240426,125500,131088300,5180,5180,5180,5180,0
|
|
20240426,125400,131088300,5180,5180,5180,5180,0
|
|
20240426,125300,131088300,5180,5180,5180,5180,1
|
|
20240426,125200,131083120,5160,5160,5160,5160,220
|
|
20240426,125100,129947920,5180,5180,5180,5180,0
|
|
20240426,125000,129947920,5180,5180,5180,5180,0
|
|
20240426,124900,129947920,5180,5180,5180,5180,0
|
|
20240426,124800,129947920,5180,5180,5180,5180,0
|
|
20240426,124700,129947920,5180,5180,5180,5180,0
|
|
20240426,124600,129947920,5180,5180,5180,5180,4198
|
|
20240426,124500,108202280,5170,5170,5170,5170,0
|
|
20240426,124400,108202280,5170,5170,5170,5170,0
|
|
20240426,124300,108202280,5170,5170,5170,5170,0
|
|
20240426,124200,108202280,5170,5170,5170,5170,0
|
|
20240426,124100,108202280,5170,5170,5170,5170,0
|
|
20240426,124000,108202280,5170,5170,5170,5170,0
|
|
20240426,123900,108202280,5170,5170,5170,5170,0
|
|
20240426,123800,108202280,5170,5170,5170,5170,0
|
|
20240426,123700,108202280,5170,5170,5170,5170,0
|
|
20240426,123600,108202280,5170,5170,5170,5170,0
|
|
20240426,123500,108202280,5170,5170,5170,5170,20
|
|
20240426,123400,108098880,5170,5170,5170,5170,0
|
|
20240426,123300,108098880,5170,5170,5170,5170,1054
|
|
20240426,123200,102649700,5180,5180,5180,5180,5
|
|
20240426,123100,102623800,5180,5180,5180,5180,1
|
|
20240426,123000,102618620,5170,5160,5170,5160,117
|
|
20240426,122900,102014890,5160,5160,5160,5160,4
|
|
20240426,122800,101994250,5160,5160,5160,5160,4
|
|
20240426,122700,101973610,5160,5160,5160,5160,0
|
|
20240426,122600,101973610,5160,5160,5160,5160,0
|
|
20240426,122500,101973610,5160,5160,5160,5160,0
|
|
20240426,122400,101973610,5160,5160,5160,5160,289
|
|
20240426,122300,100482370,5170,5170,5170,5170,0
|
|
20240426,122200,100482370,5170,5170,5170,5170,0
|
|
20240426,122100,100482370,5170,5170,5170,5170,0
|
|
20240426,122000,100482370,5170,5170,5170,5170,0
|
|
20240426,121900,100482370,5170,5170,5170,5170,67
|
|
20240426,121800,100135980,5170,5170,5170,5170,1016
|
|
20240426,121700,94883260,5170,5170,5170,5170,0
|
|
20240426,121600,94883260,5170,5170,5170,5170,0
|
|
20240426,121500,94883260,5170,5170,5170,5170,1092
|
|
20240426,121400,89237620,5170,5170,5170,5170,5
|
|
20240426,121300,89211770,5170,5170,5170,5170,0
|
|
20240426,121200,89211770,5170,5170,5170,5170,0
|
|
20240426,121100,89211770,5170,5170,5170,5170,0
|
|
20240426,121000,89211770,5170,5170,5170,5170,0
|
|
20240426,120900,89211770,5170,5170,5170,5170,400
|
|
20240426,120800,87143770,5170,5170,5170,5170,0
|
|
20240426,120700,87143770,5170,5170,5170,5170,655
|
|
20240426,120600,83757420,5170,5170,5170,5170,440
|
|
20240426,120500,81482620,5160,5160,5160,5160,0
|
|
20240426,120400,81482620,5160,5160,5160,5160,0
|
|
20240426,120300,81482620,5160,5160,5160,5160,557
|
|
20240426,120200,78608500,5150,5150,5150,5150,0
|
|
20240426,120100,78608500,5150,5150,5150,5150,18
|
|
20240426,120000,78515800,5160,5160,5160,5160,0
|
|
20240426,115900,78515800,5160,5160,5160,5160,0
|
|
20240426,115800,78515800,5160,5160,5160,5160,0
|
|
20240426,115700,78515800,5160,5160,5160,5160,0
|
|
20240426,115600,78515800,5160,5160,5160,5160,0
|
|
20240426,115500,78515800,5160,5160,5160,5160,0
|
|
20240426,115400,78515800,5160,5160,5160,5160,1
|
|
20240426,115300,78510640,5150,5150,5150,5150,0
|
|
20240426,115200,78510640,5150,5150,5150,5150,0
|
|
20240426,115100,78510640,5150,5150,5150,5150,0
|
|
20240426,115000,78510640,5150,5150,5150,5150,0
|
|
20240426,114900,78510640,5150,5150,5150,5150,0
|
|
20240426,114800,78510640,5150,5150,5150,5150,0
|
|
20240426,114700,78510640,5150,5150,5150,5150,0
|
|
20240426,114600,78510640,5150,5150,5150,5150,0
|
|
20240426,114500,78510640,5150,5150,5150,5150,268
|
|
20240426,114400,77130440,5150,5160,5160,5150,1250
|
|
20240426,114300,70690440,5160,5160,5160,5160,0
|
|
20240426,114200,70690440,5160,5160,5160,5160,0
|
|
20240426,114100,70690440,5160,5160,5160,5160,3
|
|
20240426,114000,70674960,5160,5160,5160,5160,0
|
|
20240426,113900,70674960,5160,5160,5160,5160,0
|
|
20240426,113800,70674960,5160,5160,5160,5160,0
|
|
20240426,113700,70674960,5160,5160,5160,5160,0
|
|
20240426,113600,70674960,5160,5160,5160,5160,0
|
|
20240426,113500,70674960,5160,5160,5160,5160,0
|
|
20240426,113400,70674960,5160,5160,5160,5160,0
|
|
20240426,113300,70674960,5160,5160,5160,5160,0
|
|
20240426,113200,70674960,5160,5160,5160,5160,0
|
|
20240426,113100,70674960,5160,5160,5160,5160,0
|
|
20240426,113000,70674960,5160,5160,5160,5160,0
|
|
20240426,112900,70674960,5160,5160,5160,5160,0
|
|
20240426,112800,70674960,5160,5160,5160,5160,0
|
|
20240426,112700,70674960,5160,5160,5160,5160,0
|
|
20240426,112600,70674960,5160,5160,5160,5160,0
|
|
20240426,112500,70674960,5160,5160,5160,5160,0
|
|
20240426,112400,70674960,5160,5160,5160,5160,0
|
|
20240426,112300,70674960,5160,5160,5160,5160,0
|
|
20240426,112200,70674960,5160,5160,5160,5160,0
|
|
20240426,112100,70674960,5160,5160,5160,5160,0
|
|
20240426,112000,70674960,5160,5160,5160,5160,400
|
|
20240426,111900,68610960,5160,5160,5160,5160,0
|
|
20240426,111800,68610960,5160,5160,5160,5160,0
|
|
20240426,111700,68610960,5160,5160,5160,5160,0
|
|
20240426,111600,68610960,5160,5160,5160,5160,0
|
|
20240426,111500,68610960,5160,5160,5160,5160,400
|
|
20240426,111400,66546960,5150,5150,5150,5150,0
|
|
20240426,111300,66546960,5150,5150,5150,5150,0
|
|
20240426,111200,66546960,5150,5150,5150,5150,0
|
|
20240426,111100,66546960,5150,5150,5150,5150,0
|
|
20240426,111000,66546960,5150,5150,5150,5150,0
|
|
20240426,110900,66546960,5150,5150,5150,5150,0
|
|
20240426,110800,66546960,5150,5150,5150,5150,0
|
|
20240426,110700,66546960,5150,5150,5150,5150,0
|
|
20240426,110600,66546960,5150,5150,5150,5150,0
|
|
20240426,110500,66546960,5150,5150,5150,5150,0
|
|
20240426,110400,66546960,5150,5150,5150,5150,0
|
|
20240426,110300,66546960,5150,5150,5150,5150,0
|
|
20240426,110200,66546960,5150,5150,5150,5150,0
|
|
20240426,110100,66546960,5150,5150,5150,5150,0
|
|
20240426,110000,66546960,5150,5150,5150,5150,200
|
|
20240426,105900,65516960,5160,5160,5160,5160,0
|
|
20240426,105800,65516960,5160,5160,5160,5160,0
|
|
20240426,105700,65516960,5160,5160,5160,5160,0
|
|
20240426,105600,65516960,5160,5160,5160,5160,0
|
|
20240426,105500,65516960,5160,5160,5160,5160,0
|
|
20240426,105400,65516960,5160,5160,5160,5160,0
|
|
20240426,105300,65516960,5160,5160,5160,5160,0
|
|
20240426,105200,65516960,5160,5160,5160,5160,0
|
|
20240426,105100,65516960,5160,5150,5160,5150,518
|
|
20240426,105000,62848260,5160,5160,5160,5160,0
|
|
20240426,104900,62848260,5160,5160,5160,5160,0
|
|
20240426,104800,62848260,5160,5160,5160,5160,200
|
|
20240426,104700,61816260,5160,5160,5160,5160,0
|
|
20240426,104600,61816260,5160,5160,5160,5160,13
|
|
20240426,104500,61749180,5160,5160,5160,5160,0
|
|
20240426,104400,61749180,5160,5160,5160,5160,0
|
|
20240426,104300,61749180,5160,5160,5160,5160,0
|
|
20240426,104200,61749180,5160,5160,5160,5160,0
|
|
20240426,104100,61749180,5160,5160,5160,5160,1506
|
|
20240426,104000,53978220,5160,5160,5160,5160,0
|
|
20240426,103900,53978220,5160,5160,5160,5160,980
|
|
20240426,103800,48921420,5160,5160,5160,5160,0
|
|
20240426,103700,48921420,5160,5160,5160,5160,0
|
|
20240426,103600,48921420,5160,5190,5190,5160,202
|
|
20240426,103500,47879040,5180,5180,5180,5180,0
|
|
20240426,103400,47879040,5180,5180,5180,5180,1517
|
|
20240426,103300,40020980,5180,5180,5180,5180,10
|
|
20240426,103200,39969180,5180,5180,5180,5180,0
|
|
20240426,103100,39969180,5180,5180,5180,5180,0
|
|
20240426,103000,39969180,5180,5180,5180,5180,2
|
|
20240426,102900,39958820,5160,5160,5160,5160,0
|
|
20240426,102800,39958820,5160,5160,5160,5160,0
|
|
20240426,102700,39958820,5160,5160,5160,5160,0
|
|
20240426,102600,39958820,5160,5160,5160,5160,119
|
|
20240426,102500,39344780,5170,5170,5170,5170,0
|
|
20240426,102400,39344780,5170,5170,5170,5170,10
|
|
20240426,102300,39293080,5160,5160,5160,5160,0
|
|
20240426,102200,39293080,5160,5160,5160,5160,0
|
|
20240426,102100,39293080,5160,5160,5160,5160,0
|
|
20240426,102000,39293080,5160,5160,5160,5160,1
|
|
20240426,101900,39287920,5170,5170,5170,5170,0
|
|
20240426,101800,39287920,5170,5170,5170,5170,0
|
|
20240426,101700,39287920,5170,5170,5170,5170,0
|
|
20240426,101600,39287920,5170,5170,5170,5170,0
|
|
20240426,101500,39287920,5170,5170,5170,5170,361
|
|
20240426,101400,37421550,5170,5170,5170,5170,0
|
|
20240426,101300,37421550,5170,5170,5170,5170,0
|
|
20240426,101200,37421550,5170,5170,5170,5170,0
|
|
20240426,101100,37421550,5170,5170,5170,5170,0
|
|
20240426,101000,37421550,5170,5170,5170,5170,136
|
|
20240426,100900,36718430,5170,5170,5170,5170,123
|
|
20240426,100800,36082520,5170,5170,5170,5170,0
|
|
20240426,100700,36082520,5170,5170,5170,5170,2
|
|
20240426,100600,36072180,5170,5170,5170,5170,575
|
|
20240426,100500,33099430,5170,5170,5170,5170,0
|
|
20240426,100400,33099430,5170,5170,5170,5170,0
|
|
20240426,100300,33099430,5170,5170,5170,5170,33
|
|
20240426,100200,32928820,5170,5170,5170,5160,899
|
|
20240426,100100,28287310,5180,5180,5180,5180,0
|
|
20240426,100000,28287310,5180,5180,5180,5180,5
|
|
20240426,095900,28261410,5170,5170,5170,5170,432
|
|
20240426,095800,26027970,5180,5180,5180,5180,1
|
|
20240426,095700,26022790,5180,5180,5180,5170,990
|
|
20240426,095600,20904470,5180,5180,5180,5180,1
|
|
20240426,095500,20899290,5170,5170,5170,5170,0
|
|
20240426,095400,20899290,5170,5170,5170,5170,0
|
|
20240426,095300,20899290,5170,5160,5170,5160,150
|
|
20240426,095200,20124790,5180,5180,5180,5180,0
|
|
20240426,095100,20124790,5180,5180,5180,5180,0
|
|
20240426,095000,20124790,5180,5180,5180,5180,0
|
|
20240426,094900,20124790,5180,5180,5180,5180,539
|
|
20240426,094800,17332770,5160,5160,5160,5160,0
|
|
20240426,094700,17332770,5160,5160,5160,5160,0
|
|
20240426,094600,17332770,5160,5160,5160,5160,0
|
|
20240426,094500,17332770,5160,5160,5160,5160,0
|
|
20240426,094400,17332770,5160,5160,5160,5160,0
|
|
20240426,094300,17332770,5160,5160,5160,5160,0
|
|
20240426,094200,17332770,5160,5160,5160,5160,100
|
|
20240426,094100,16816770,5170,5170,5170,5170,0
|
|
20240426,094000,16816770,5170,5170,5170,5170,0
|
|
20240426,093900,16816770,5170,5170,5170,5170,968
|
|
20240426,093800,11812210,5180,5180,5180,5180,0
|
|
20240426,093700,11812210,5180,5180,5180,5180,0
|
|
20240426,093600,11812210,5180,5180,5180,5180,0
|
|
20240426,093500,11812210,5180,5180,5180,5180,0
|
|
20240426,093400,11812210,5180,5180,5180,5180,0
|
|
20240426,093300,11812210,5180,5180,5180,5180,10
|
|
20240426,093200,11760410,5170,5170,5170,5170,0
|
|
20240426,093100,11760410,5170,5170,5170,5170,0
|
|
20240426,093000,11760410,5170,5170,5170,5170,212
|
|
20240426,092900,10664370,5180,5180,5180,5180,1
|
|
20240426,092800,10659190,5170,5170,5170,5170,0
|
|
20240426,092700,10659190,5170,5170,5170,5170,0
|
|
20240426,092600,10659190,5170,5170,5170,5170,0
|
|
20240426,092500,10659190,5170,5170,5170,5170,0
|
|
20240426,092400,10659190,5170,5170,5170,5170,0
|
|
20240426,092300,10659190,5170,5170,5170,5170,0
|
|
20240426,092200,10659190,5170,5170,5170,5170,200
|
|
20240426,092100,9625190,5170,5170,5170,5170,100
|
|
20240426,092000,9108190,5160,5160,5160,5160,0
|
|
20240426,091900,9108190,5160,5160,5160,5160,0
|
|
20240426,091800,9108190,5160,5170,5170,5160,130
|
|
20240426,091700,8436690,5180,5180,5180,5180,2
|
|
20240426,091600,8426330,5180,5180,5180,5180,0
|
|
20240426,091500,8426330,5180,5180,5180,5180,0
|
|
20240426,091400,8426330,5180,5180,5180,5180,0
|
|
20240426,091300,8426330,5180,5180,5180,5180,0
|
|
20240426,091200,8426330,5180,5180,5180,5180,1
|
|
20240426,091100,8421150,5190,5190,5190,5190,0
|
|
20240426,091000,8421150,5190,5190,5190,5190,1
|
|
20240426,090900,8415960,5160,5160,5160,5160,0
|
|
20240426,090800,8415960,5160,5160,5160,5160,0
|
|
20240426,090700,8415960,5160,5160,5160,5160,168
|
|
20240426,090600,7549080,5160,5160,5160,5160,60
|
|
20240426,090500,7239480,5160,5160,5160,5160,1372
|
|
20240426,090400,159960,5160,5160,5160,5160,0
|
|
20240426,090300,159960,5160,5160,5160,5160,9
|
|
20240426,090200,113520,5160,5160,5160,5160,0
|
|
20240426,090100,113520,5160,5160,5160,5160,0
|
|
20240426,090000,113520,5160,5160,5160,5160,22
|