676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,201300,20176600,9290,9290,9290,9290,43
|
|
20240426,201200,20176600,9290,9290,9290,9290,0
|
|
20240426,201100,20176600,9290,9290,9290,9290,0
|
|
20240426,201000,20176600,9290,9290,9290,9290,0
|
|
20240426,200900,20176600,9290,9290,9290,9290,0
|
|
20240426,200800,20176600,9290,9290,9290,9290,0
|
|
20240426,200700,20176600,9290,9290,9290,9290,0
|
|
20240426,200600,20176600,9290,9290,9290,9290,0
|
|
20240426,200500,20176600,9290,9290,9290,9290,0
|
|
20240426,200400,20176600,9290,9290,9290,9290,0
|
|
20240426,200300,20176600,9290,9290,9290,9290,0
|
|
20240426,200200,20176600,9290,9290,9290,9290,0
|
|
20240426,200100,20176600,9290,9290,9290,9290,0
|
|
20240426,200000,20176600,9290,9290,9290,9290,0
|
|
20240426,195900,20176600,9290,9290,9290,9290,0
|
|
20240426,195800,20176600,9290,9290,9290,9290,0
|
|
20240426,195700,20176600,9290,9290,9290,9290,0
|
|
20240426,195600,20176600,9290,9290,9290,9290,0
|
|
20240426,195500,20176600,9290,9290,9290,9290,0
|
|
20240426,195400,20176600,9290,9290,9290,9290,0
|
|
20240426,195300,20176600,9290,9290,9290,9290,0
|
|
20240426,195200,20176600,9290,9290,9290,9290,0
|
|
20240426,195100,20176600,9290,9290,9290,9290,0
|
|
20240426,195000,20176600,9290,9290,9290,9290,0
|
|
20240426,194900,20176600,9290,9290,9290,9290,0
|
|
20240426,194800,20176600,9290,9290,9290,9290,0
|
|
20240426,194700,20176600,9290,9290,9290,9290,0
|
|
20240426,194600,20176600,9290,9290,9290,9290,0
|
|
20240426,194500,20176600,9290,9290,9290,9290,0
|
|
20240426,194400,20176600,9290,9290,9290,9290,0
|
|
20240426,194300,20176600,9290,9290,9290,9290,43
|
|
20240426,194200,20176600,9290,9290,9290,9290,0
|
|
20240426,194100,20176600,9290,9290,9290,9290,0
|
|
20240426,194000,20176600,9290,9290,9290,9290,0
|
|
20240426,193900,20176600,9290,9290,9290,9290,0
|
|
20240426,193800,20176600,9290,9290,9290,9290,0
|
|
20240426,193700,20176600,9290,9290,9290,9290,0
|
|
20240426,193600,20176600,9290,9290,9290,9290,0
|
|
20240426,193500,20176600,9290,9290,9290,9290,0
|
|
20240426,193400,20176600,9290,9290,9290,9290,0
|
|
20240426,193300,20176600,9290,9290,9290,9290,0
|
|
20240426,193200,20176600,9290,9290,9290,9290,0
|
|
20240426,193100,20176600,9290,9290,9290,9290,0
|
|
20240426,193000,20176600,9290,9290,9290,9290,0
|
|
20240426,192900,20176600,9290,9290,9290,9290,0
|
|
20240426,192800,20176600,9290,9290,9290,9290,0
|
|
20240426,192700,20176600,9290,9290,9290,9290,0
|
|
20240426,192600,20176600,9290,9290,9290,9290,0
|
|
20240426,192500,20176600,9290,9290,9290,9290,0
|
|
20240426,192400,20176600,9290,9290,9290,9290,0
|
|
20240426,192300,20176600,9290,9290,9290,9290,0
|
|
20240426,192200,20176600,9290,9290,9290,9290,0
|
|
20240426,192100,20176600,9290,9290,9290,9290,0
|
|
20240426,192000,20176600,9290,9290,9290,9290,0
|
|
20240426,191900,20176600,9290,9290,9290,9290,0
|
|
20240426,191800,20176600,9290,9290,9290,9290,0
|
|
20240426,191700,20176600,9290,9290,9290,9290,0
|
|
20240426,191600,20176600,9290,9290,9290,9290,0
|
|
20240426,191500,20176600,9290,9290,9290,9290,0
|
|
20240426,191400,20176600,9290,9290,9290,9290,0
|
|
20240426,191300,20176600,9290,9290,9290,9290,43
|
|
20240426,191200,20176600,9290,9290,9290,9290,0
|
|
20240426,191100,20176600,9290,9290,9290,9290,0
|
|
20240426,191000,20176600,9290,9290,9290,9290,0
|
|
20240426,190900,20176600,9290,9290,9290,9290,0
|
|
20240426,190800,20176600,9290,9290,9290,9290,0
|
|
20240426,190700,20176600,9290,9290,9290,9290,0
|
|
20240426,190600,20176600,9290,9290,9290,9290,0
|
|
20240426,190500,20176600,9290,9290,9290,9290,0
|
|
20240426,190400,20176600,9290,9290,9290,9290,0
|
|
20240426,190300,20176600,9290,9290,9290,9290,0
|
|
20240426,190200,20176600,9290,9290,9290,9290,0
|
|
20240426,190100,20176600,9290,9290,9290,9290,0
|
|
20240426,190000,20176600,9290,9290,9290,9290,0
|
|
20240426,185900,20176600,9290,9290,9290,9290,0
|
|
20240426,185800,20176600,9290,9290,9290,9290,0
|
|
20240426,185700,20176600,9290,9290,9290,9290,0
|
|
20240426,185600,20176600,9290,9290,9290,9290,0
|
|
20240426,185500,20176600,9290,9290,9290,9290,0
|
|
20240426,185400,20176600,9290,9290,9290,9290,0
|
|
20240426,185300,20176600,9290,9290,9290,9290,0
|
|
20240426,185200,20176600,9290,9290,9290,9290,0
|
|
20240426,185100,20176600,9290,9290,9290,9290,0
|
|
20240426,185000,20176600,9290,9290,9290,9290,0
|
|
20240426,184900,20176600,9290,9290,9290,9290,0
|
|
20240426,184800,20176600,9290,9290,9290,9290,0
|
|
20240426,184700,20176600,9290,9290,9290,9290,0
|
|
20240426,184600,20176600,9290,9290,9290,9290,0
|
|
20240426,184500,20176600,9290,9290,9290,9290,0
|
|
20240426,184400,20176600,9290,9290,9290,9290,0
|
|
20240426,184300,20176600,9290,9290,9290,9290,43
|
|
20240426,184200,20176600,9290,9290,9290,9290,0
|
|
20240426,184100,20176600,9290,9290,9290,9290,0
|
|
20240426,184000,20176600,9290,9290,9290,9290,0
|
|
20240426,183900,20176600,9290,9290,9290,9290,0
|
|
20240426,183800,20176600,9290,9290,9290,9290,0
|
|
20240426,183700,20176600,9290,9290,9290,9290,0
|
|
20240426,183600,20176600,9290,9290,9290,9290,0
|
|
20240426,183500,20176600,9290,9290,9290,9290,0
|
|
20240426,183400,20176600,9290,9290,9290,9290,0
|
|
20240426,183300,20176600,9290,9290,9290,9290,0
|
|
20240426,183200,20176600,9290,9290,9290,9290,0
|
|
20240426,183100,20176600,9290,9290,9290,9290,0
|
|
20240426,183000,20176600,9290,9290,9290,9290,0
|
|
20240426,182900,20176600,9290,9290,9290,9290,0
|
|
20240426,182800,20176600,9290,9290,9290,9290,0
|
|
20240426,182700,20176600,9290,9290,9290,9290,0
|
|
20240426,182600,20176600,9290,9290,9290,9290,0
|
|
20240426,182500,20176600,9290,9290,9290,9290,0
|
|
20240426,182400,20176600,9290,9290,9290,9290,0
|
|
20240426,182300,20176600,9290,9290,9290,9290,0
|
|
20240426,182200,20176600,9290,9290,9290,9290,0
|
|
20240426,182100,20176600,9290,9290,9290,9290,0
|
|
20240426,182000,20176600,9290,9290,9290,9290,0
|
|
20240426,181900,20176600,9290,9290,9290,9290,0
|
|
20240426,181800,20176600,9290,9290,9290,9290,0
|
|
20240426,181700,20176600,9290,9290,9290,9290,0
|
|
20240426,181600,20176600,9290,9290,9290,9290,0
|
|
20240426,181500,20176600,9290,9290,9290,9290,0
|
|
20240426,181400,20176600,9290,9290,9290,9290,0
|
|
20240426,181300,20176600,9290,9290,9290,9290,43
|
|
20240426,181200,20176600,9290,9290,9290,9290,0
|
|
20240426,181100,20176600,9290,9290,9290,9290,0
|
|
20240426,181000,20176600,9290,9290,9290,9290,0
|
|
20240426,180900,20176600,9290,9290,9290,9290,0
|
|
20240426,180800,20176600,9290,9290,9290,9290,0
|
|
20240426,180700,20176600,9290,9290,9290,9290,0
|
|
20240426,180600,20176600,9290,9290,9290,9290,0
|
|
20240426,180500,20176600,9290,9290,9290,9290,0
|
|
20240426,180400,20176600,9290,9290,9290,9290,0
|
|
20240426,180300,20176600,9290,9290,9290,9290,0
|
|
20240426,180200,20176600,9290,9290,9290,9290,0
|
|
20240426,180100,20176600,9290,9290,9290,9290,0
|
|
20240426,180000,20176600,9290,9290,9290,9290,0
|
|
20240426,175900,20176600,9290,9290,9290,9290,0
|
|
20240426,175800,20176600,9290,9290,9290,9290,0
|
|
20240426,175700,20176600,9290,9290,9290,9290,0
|
|
20240426,175600,20176600,9290,9290,9290,9290,0
|
|
20240426,175500,20176600,9290,9290,9290,9290,0
|
|
20240426,175400,20176600,9290,9290,9290,9290,0
|
|
20240426,175300,20176600,9290,9290,9290,9290,0
|
|
20240426,175200,20176600,9290,9290,9290,9290,0
|
|
20240426,175100,20176600,9290,9290,9290,9290,0
|
|
20240426,175000,20176600,9290,9290,9290,9290,0
|
|
20240426,174900,20176600,9290,9290,9290,9290,0
|
|
20240426,174800,20176600,9290,9290,9290,9290,0
|
|
20240426,174700,20176600,9290,9290,9290,9290,0
|
|
20240426,174600,20176600,9290,9290,9290,9290,0
|
|
20240426,174500,20176600,9290,9290,9290,9290,0
|
|
20240426,174400,20176600,9290,9290,9290,9290,0
|
|
20240426,174300,20176600,9290,9290,9290,9290,43
|
|
20240426,174200,20176600,9290,9290,9290,9290,0
|
|
20240426,174100,20176600,9290,9290,9290,9290,0
|
|
20240426,174000,20176600,9290,9290,9290,9290,0
|
|
20240426,173900,20176600,9290,9290,9290,9290,0
|
|
20240426,173800,20176600,9290,9290,9290,9290,0
|
|
20240426,173700,20176600,9290,9290,9290,9290,0
|
|
20240426,173600,20176600,9290,9290,9290,9290,0
|
|
20240426,173500,20176600,9290,9290,9290,9290,0
|
|
20240426,173400,20176600,9290,9290,9290,9290,0
|
|
20240426,173300,20176600,9290,9290,9290,9290,0
|
|
20240426,173200,20176600,9290,9290,9290,9290,0
|
|
20240426,173100,20176600,9290,9290,9290,9290,0
|
|
20240426,173000,20176600,9290,9290,9290,9290,0
|
|
20240426,172900,20176600,9290,9290,9290,9290,0
|
|
20240426,172800,20176600,9290,9290,9290,9290,0
|
|
20240426,172700,20176600,9290,9290,9290,9290,0
|
|
20240426,172600,20176600,9290,9290,9290,9290,0
|
|
20240426,172500,20176600,9290,9290,9290,9290,0
|
|
20240426,172400,20176600,9290,9290,9290,9290,0
|
|
20240426,172300,20176600,9290,9290,9290,9290,0
|
|
20240426,172200,20176600,9290,9290,9290,9290,0
|
|
20240426,172100,20176600,9290,9290,9290,9290,0
|
|
20240426,172000,20176600,9290,9290,9290,9290,0
|
|
20240426,171900,20176600,9290,9290,9290,9290,0
|
|
20240426,171800,20176600,9290,9290,9290,9290,0
|
|
20240426,171700,20176600,9290,9290,9290,9290,0
|
|
20240426,171600,20176600,9290,9290,9290,9290,0
|
|
20240426,171500,20176600,9290,9290,9290,9290,0
|
|
20240426,171400,20176600,9290,9290,9290,9290,0
|
|
20240426,171300,20176600,9290,9290,9290,9290,43
|
|
20240426,171200,20176600,9290,9290,9290,9290,0
|
|
20240426,171100,20176600,9290,9290,9290,9290,0
|
|
20240426,171000,20176600,9290,9290,9290,9290,0
|
|
20240426,170900,20176600,9290,9290,9290,9290,0
|
|
20240426,170800,20176600,9290,9290,9290,9290,0
|
|
20240426,170700,20176600,9290,9290,9290,9290,0
|
|
20240426,170600,20176600,9290,9290,9290,9290,0
|
|
20240426,170500,20176600,9290,9290,9290,9290,0
|
|
20240426,170400,20176600,9290,9290,9290,9290,0
|
|
20240426,170300,20176600,9290,9290,9290,9290,0
|
|
20240426,170200,20176600,9290,9290,9290,9290,0
|
|
20240426,170100,20176600,9290,9290,9290,9290,0
|
|
20240426,170000,20176600,9290,9290,9290,9290,0
|
|
20240426,165900,20176600,9290,9290,9290,9290,0
|
|
20240426,165800,20176600,9290,9290,9290,9290,0
|
|
20240426,165700,20176600,9290,9290,9290,9290,0
|
|
20240426,165600,20176600,9290,9290,9290,9290,0
|
|
20240426,165500,20176600,9290,9290,9290,9290,0
|
|
20240426,165400,20176600,9290,9290,9290,9290,0
|
|
20240426,165300,20176600,9290,9290,9290,9290,0
|
|
20240426,165200,20176600,9290,9290,9290,9290,0
|
|
20240426,165100,20176600,9290,9290,9290,9290,0
|
|
20240426,165000,20176600,9290,9290,9290,9290,0
|
|
20240426,164900,20176600,9290,9290,9290,9290,0
|
|
20240426,164800,20176600,9290,9290,9290,9290,0
|
|
20240426,164700,20176600,9290,9290,9290,9290,0
|
|
20240426,164600,20176600,9290,9290,9290,9290,0
|
|
20240426,164500,20176600,9290,9290,9290,9290,0
|
|
20240426,164400,20176600,9290,9290,9290,9290,0
|
|
20240426,164300,20176600,9290,9290,9290,9290,43
|
|
20240426,164200,20176600,9290,9290,9290,9290,0
|
|
20240426,164100,20176600,9290,9290,9290,9290,0
|
|
20240426,164000,20176600,9290,9290,9290,9290,0
|
|
20240426,163900,20176600,9290,9290,9290,9290,0
|
|
20240426,163800,20176600,9290,9290,9290,9290,0
|
|
20240426,163700,20176600,9290,9290,9290,9290,0
|
|
20240426,163600,20176600,9290,9290,9290,9290,0
|
|
20240426,163500,20176600,9290,9290,9290,9290,0
|
|
20240426,163400,20176600,9290,9290,9290,9290,0
|
|
20240426,163300,20176600,9290,9290,9290,9290,0
|
|
20240426,163200,20176600,9290,9290,9290,9290,0
|
|
20240426,163100,20176600,9290,9290,9290,9290,0
|
|
20240426,163000,20176600,9290,9290,9290,9290,0
|
|
20240426,162900,20176600,9290,9290,9290,9290,0
|
|
20240426,162800,20176600,9290,9290,9290,9290,0
|
|
20240426,162700,20176600,9290,9290,9290,9290,0
|
|
20240426,162600,20176600,9290,9290,9290,9290,0
|
|
20240426,162500,20176600,9290,9290,9290,9290,0
|
|
20240426,162400,20176600,9290,9290,9290,9290,0
|
|
20240426,162300,20176600,9290,9290,9290,9290,0
|
|
20240426,162200,20176600,9290,9290,9290,9290,0
|
|
20240426,162100,20176600,9290,9290,9290,9290,0
|
|
20240426,162000,20176600,9290,9290,9290,9290,0
|
|
20240426,161900,20176600,9290,9290,9290,9290,0
|
|
20240426,161800,20176600,9290,9290,9290,9290,0
|
|
20240426,161700,20176600,9290,9290,9290,9290,0
|
|
20240426,161600,20176600,9290,9290,9290,9290,0
|
|
20240426,161500,20176600,9290,9290,9290,9290,0
|
|
20240426,161400,20176600,9290,9290,9290,9290,0
|
|
20240426,161300,20176600,9290,9290,9290,9290,43
|
|
20240426,161200,20176600,9290,9290,9290,9290,0
|
|
20240426,161100,20176600,9290,9290,9290,9290,0
|
|
20240426,161000,20176600,9290,9290,9290,9290,0
|
|
20240426,160900,20176600,9290,9290,9290,9290,0
|
|
20240426,160800,20176600,9290,9290,9290,9290,0
|
|
20240426,160700,20176600,9290,9290,9290,9290,0
|
|
20240426,160600,20176600,9290,9290,9290,9290,0
|
|
20240426,160500,20176600,9290,9290,9290,9290,0
|
|
20240426,160400,20176600,9290,9290,9290,9290,0
|
|
20240426,160300,20176600,9290,9290,9290,9290,0
|
|
20240426,160200,20176600,9290,9290,9290,9290,0
|
|
20240426,160100,20176600,9290,9290,9290,9290,0
|
|
20240426,160000,20176600,9290,9290,9290,9290,0
|
|
20240426,155900,20176600,9290,9290,9290,9290,0
|
|
20240426,155800,20176600,9290,9290,9290,9290,0
|
|
20240426,155700,20176600,9290,9290,9290,9290,0
|
|
20240426,155600,20176600,9290,9290,9290,9290,0
|
|
20240426,155500,20176600,9290,9290,9290,9290,0
|
|
20240426,155400,20176600,9290,9290,9290,9290,0
|
|
20240426,155300,20176600,9290,9290,9290,9290,0
|
|
20240426,155200,20176600,9290,9290,9290,9290,0
|
|
20240426,155100,20176600,9290,9290,9290,9290,0
|
|
20240426,155000,20176600,9290,9290,9290,9290,0
|
|
20240426,154900,20176600,9290,9290,9290,9290,0
|
|
20240426,154800,20176600,9290,9290,9290,9290,0
|
|
20240426,154700,20176600,9290,9290,9290,9290,0
|
|
20240426,154600,20176600,9290,9290,9290,9290,0
|
|
20240426,154500,20176600,9290,9290,9290,9290,0
|
|
20240426,154400,20176600,9290,9290,9290,9290,0
|
|
20240426,154300,20176600,9290,9290,9290,9290,43
|
|
20240426,154200,20176600,9290,9290,9290,9290,0
|
|
20240426,154100,20176600,9290,9290,9290,9290,0
|
|
20240426,154000,20176600,9290,9290,9290,9290,0
|
|
20240426,153900,20176600,9290,9290,9290,9290,0
|
|
20240426,153800,20176600,9290,9290,9290,9290,0
|
|
20240426,153700,20176600,9290,9290,9290,9290,0
|
|
20240426,153600,20176600,9290,9290,9290,9290,0
|
|
20240426,153500,20176600,9290,9290,9290,9290,0
|
|
20240426,153400,20176600,9290,9290,9290,9290,0
|
|
20240426,153300,20176600,9290,9290,9290,9290,0
|
|
20240426,153200,20176600,9290,9290,9290,9290,0
|
|
20240426,153100,20176600,9290,9290,9290,9290,0
|
|
20240426,153000,20176600,9290,9290,9290,9290,43
|
|
20240426,152900,19777130,9290,9290,9290,9290,0
|
|
20240426,152800,19777130,9290,9290,9290,9290,0
|
|
20240426,152700,19777130,9290,9290,9290,9290,0
|
|
20240426,152600,19777130,9290,9290,9290,9290,0
|
|
20240426,152500,19777130,9290,9290,9290,9290,0
|
|
20240426,152400,19777130,9290,9290,9290,9290,0
|
|
20240426,152300,19777130,9290,9290,9290,9290,0
|
|
20240426,152200,19777130,9290,9290,9290,9290,0
|
|
20240426,152100,19777130,9290,9290,9290,9290,0
|
|
20240426,152000,19777130,9290,9290,9290,9290,0
|
|
20240426,151900,19777130,9290,9290,9290,9290,1
|
|
20240426,151800,19767840,9280,9280,9280,9280,0
|
|
20240426,151700,19767840,9280,9280,9280,9280,7
|
|
20240426,151600,19702880,9280,9280,9280,9280,0
|
|
20240426,151500,19702880,9280,9280,9280,9280,8
|
|
20240426,151400,19628640,9280,9280,9280,9280,0
|
|
20240426,151300,19628640,9280,9280,9280,9280,0
|
|
20240426,151200,19628640,9280,9280,9280,9280,0
|
|
20240426,151100,19628640,9280,9280,9280,9280,0
|
|
20240426,151000,19628640,9280,9280,9280,9280,2
|
|
20240426,150900,19610080,9280,9280,9280,9280,20
|
|
20240426,150800,19424480,9290,9290,9290,9290,0
|
|
20240426,150700,19424480,9290,9290,9290,9290,36
|
|
20240426,150600,19090040,9290,9290,9290,9290,6
|
|
20240426,150500,19034300,9290,9290,9290,9290,0
|
|
20240426,150400,19034300,9290,9290,9290,9290,0
|
|
20240426,150300,19034300,9290,9290,9290,9290,0
|
|
20240426,150200,19034300,9290,9290,9290,9290,0
|
|
20240426,150100,19034300,9290,9290,9290,9290,0
|
|
20240426,150000,19034300,9290,9290,9290,9290,0
|
|
20240426,145900,19034300,9290,9290,9290,9290,0
|
|
20240426,145800,19034300,9290,9290,9290,9290,0
|
|
20240426,145700,19034300,9290,9290,9290,9290,1
|
|
20240426,145600,19025010,9290,9290,9290,9290,0
|
|
20240426,145500,19025010,9290,9290,9290,9290,1
|
|
20240426,145400,19015720,9270,9270,9270,9270,14
|
|
20240426,145300,18885940,9290,9290,9290,9290,0
|
|
20240426,145200,18885940,9290,9290,9290,9290,0
|
|
20240426,145100,18885940,9290,9290,9290,9290,112
|
|
20240426,145000,17845460,9290,9290,9290,9290,0
|
|
20240426,144900,17845460,9290,9290,9290,9290,0
|
|
20240426,144800,17845460,9290,9290,9290,9290,0
|
|
20240426,144700,17845460,9290,9280,9290,9280,4
|
|
20240426,144600,17808330,9290,9290,9290,9290,0
|
|
20240426,144500,17808330,9290,9290,9290,9290,0
|
|
20240426,144400,17808330,9290,9290,9290,9290,0
|
|
20240426,144300,17808330,9290,9290,9290,9290,0
|
|
20240426,144200,17808330,9290,9290,9290,9290,0
|
|
20240426,144100,17808330,9290,9290,9290,9290,0
|
|
20240426,144000,17808330,9290,9290,9290,9290,0
|
|
20240426,143900,17808330,9290,9290,9290,9290,0
|
|
20240426,143800,17808330,9290,9290,9290,9290,0
|
|
20240426,143700,17808330,9290,9290,9290,9290,0
|
|
20240426,143600,17808330,9290,9290,9290,9290,0
|
|
20240426,143500,17808330,9290,9290,9290,9290,0
|
|
20240426,143400,17808330,9290,9290,9290,9290,1
|
|
20240426,143300,17799040,9250,9250,9250,9250,78
|
|
20240426,143200,17077540,9250,9250,9250,9250,0
|
|
20240426,143100,17077540,9250,9250,9250,9250,0
|
|
20240426,143000,17077540,9250,9250,9250,9250,0
|
|
20240426,142900,17077540,9250,9250,9250,9250,0
|
|
20240426,142800,17077540,9250,9250,9250,9250,0
|
|
20240426,142700,17077540,9250,9250,9250,9250,0
|
|
20240426,142600,17077540,9250,9250,9250,9250,0
|
|
20240426,142500,17077540,9250,9250,9250,9250,0
|
|
20240426,142400,17077540,9250,9250,9250,9250,1
|
|
20240426,142300,17068290,9250,9250,9250,9250,0
|
|
20240426,142200,17068290,9250,9250,9250,9250,0
|
|
20240426,142100,17068290,9250,9250,9250,9250,1
|
|
20240426,142000,17059040,9230,9230,9230,9230,0
|
|
20240426,141900,17059040,9230,9230,9230,9230,0
|
|
20240426,141800,17059040,9230,9250,9250,9230,275
|
|
20240426,141700,14518020,9280,9280,9280,9280,5
|
|
20240426,141600,14471620,9280,9280,9280,9280,0
|
|
20240426,141500,14471620,9280,9280,9280,9280,10
|
|
20240426,141400,14378820,9290,9290,9290,9290,0
|
|
20240426,141300,14378820,9290,9290,9290,9290,0
|
|
20240426,141200,14378820,9290,9290,9290,9290,0
|
|
20240426,141100,14378820,9290,9290,9290,9290,0
|
|
20240426,141000,14378820,9290,9290,9290,9290,0
|
|
20240426,140900,14378820,9290,9290,9290,9290,0
|
|
20240426,140800,14378820,9290,9290,9290,9290,0
|
|
20240426,140700,14378820,9290,9290,9290,9290,0
|
|
20240426,140600,14378820,9290,9290,9290,9290,0
|
|
20240426,140500,14378820,9290,9290,9290,9290,0
|
|
20240426,140400,14378820,9290,9290,9290,9290,0
|
|
20240426,140300,14378820,9290,9290,9290,9290,18
|
|
20240426,140200,14211600,9290,9290,9290,9290,0
|
|
20240426,140100,14211600,9290,9290,9290,9290,0
|
|
20240426,140000,14211600,9290,9290,9290,9290,0
|
|
20240426,135900,14211600,9290,9290,9290,9290,0
|
|
20240426,135800,14211600,9290,9290,9290,9290,0
|
|
20240426,135700,14211600,9290,9290,9290,9290,0
|
|
20240426,135600,14211600,9290,9290,9290,9290,0
|
|
20240426,135500,14211600,9290,9290,9290,9290,0
|
|
20240426,135400,14211600,9290,9290,9290,9290,5
|
|
20240426,135300,14165150,9240,9240,9240,9240,0
|
|
20240426,135200,14165150,9240,9240,9240,9240,0
|
|
20240426,135100,14165150,9240,9240,9240,9240,0
|
|
20240426,135000,14165150,9240,9250,9250,9240,249
|
|
20240426,134900,11862390,9250,9250,9250,9250,0
|
|
20240426,134800,11862390,9250,9250,9250,9250,0
|
|
20240426,134700,11862390,9250,9250,9250,9250,0
|
|
20240426,134600,11862390,9250,9250,9250,9250,0
|
|
20240426,134500,11862390,9250,9250,9250,9250,1
|
|
20240426,134400,11853140,9230,9230,9230,9230,0
|
|
20240426,134300,11853140,9230,9230,9230,9230,0
|
|
20240426,134200,11853140,9230,9230,9230,9230,0
|
|
20240426,134100,11853140,9230,9230,9230,9230,0
|
|
20240426,134000,11853140,9230,9230,9230,9230,0
|
|
20240426,133900,11853140,9230,9230,9230,9230,0
|
|
20240426,133800,11853140,9230,9250,9250,9230,32
|
|
20240426,133700,11557440,9250,9250,9250,9250,0
|
|
20240426,133600,11557440,9250,9260,9260,9250,10
|
|
20240426,133500,11464890,9290,9290,9290,9290,0
|
|
20240426,133400,11464890,9290,9290,9290,9290,0
|
|
20240426,133300,11464890,9290,9290,9290,9290,0
|
|
20240426,133200,11464890,9290,9290,9290,9290,0
|
|
20240426,133100,11464890,9290,9290,9290,9290,0
|
|
20240426,133000,11464890,9290,9290,9290,9290,0
|
|
20240426,132900,11464890,9290,9290,9290,9290,0
|
|
20240426,132800,11464890,9290,9290,9290,9290,0
|
|
20240426,132700,11464890,9290,9290,9290,9290,0
|
|
20240426,132600,11464890,9290,9290,9290,9290,0
|
|
20240426,132500,11464890,9290,9290,9290,9290,0
|
|
20240426,132400,11464890,9290,9290,9290,9290,0
|
|
20240426,132300,11464890,9290,9290,9290,9290,0
|
|
20240426,132200,11464890,9290,9290,9290,9290,0
|
|
20240426,132100,11464890,9290,9290,9290,9290,0
|
|
20240426,132000,11464890,9290,9280,9290,9280,65
|
|
20240426,131900,10861550,9280,9280,9280,9280,0
|
|
20240426,131800,10861550,9280,9280,9280,9280,0
|
|
20240426,131700,10861550,9280,9280,9280,9280,0
|
|
20240426,131600,10861550,9280,9280,9280,9280,0
|
|
20240426,131500,10861550,9280,9270,9280,9270,3
|
|
20240426,131400,10833730,9270,9270,9270,9270,0
|
|
20240426,131300,10833730,9270,9270,9270,9270,0
|
|
20240426,131200,10833730,9270,9270,9270,9270,0
|
|
20240426,131100,10833730,9270,9270,9270,9270,0
|
|
20240426,131000,10833730,9270,9270,9270,9270,0
|
|
20240426,130900,10833730,9270,9270,9270,9270,0
|
|
20240426,130800,10833730,9270,9270,9270,9270,0
|
|
20240426,130700,10833730,9270,9270,9270,9270,0
|
|
20240426,130600,10833730,9270,9270,9270,9270,12
|
|
20240426,130500,10722490,9270,9270,9270,9270,0
|
|
20240426,130400,10722490,9270,9270,9270,9270,0
|
|
20240426,130300,10722490,9270,9270,9270,9270,0
|
|
20240426,130200,10722490,9270,9270,9270,9270,0
|
|
20240426,130100,10722490,9270,9270,9270,9270,0
|
|
20240426,130000,10722490,9270,9270,9270,9270,0
|
|
20240426,125900,10722490,9270,9270,9270,9270,0
|
|
20240426,125800,10722490,9270,9270,9270,9270,0
|
|
20240426,125700,10722490,9270,9270,9270,9270,0
|
|
20240426,125600,10722490,9270,9270,9270,9270,0
|
|
20240426,125500,10722490,9270,9270,9270,9270,0
|
|
20240426,125400,10722490,9270,9270,9270,9270,0
|
|
20240426,125300,10722490,9270,9270,9270,9270,0
|
|
20240426,125200,10722490,9270,9270,9270,9270,0
|
|
20240426,125100,10722490,9270,9270,9270,9270,0
|
|
20240426,125000,10722490,9270,9270,9270,9270,0
|
|
20240426,124900,10722490,9270,9270,9270,9270,0
|
|
20240426,124800,10722490,9270,9270,9270,9270,0
|
|
20240426,124700,10722490,9270,9270,9270,9270,0
|
|
20240426,124600,10722490,9270,9250,9270,9250,101
|
|
20240426,124500,9788220,9240,9250,9250,9240,16
|
|
20240426,124400,9640340,9270,9270,9270,9270,0
|
|
20240426,124300,9640340,9270,9270,9270,9270,0
|
|
20240426,124200,9640340,9270,9270,9270,9270,0
|
|
20240426,124100,9640340,9270,9270,9270,9270,0
|
|
20240426,124000,9640340,9270,9270,9270,9270,0
|
|
20240426,123900,9640340,9270,9270,9270,9270,0
|
|
20240426,123800,9640340,9270,9270,9270,9270,0
|
|
20240426,123700,9640340,9270,9270,9270,9270,0
|
|
20240426,123600,9640340,9270,9270,9270,9270,0
|
|
20240426,123500,9640340,9270,9270,9270,9270,0
|
|
20240426,123400,9640340,9270,9270,9270,9270,0
|
|
20240426,123300,9640340,9270,9270,9270,9270,0
|
|
20240426,123200,9640340,9270,9270,9270,9270,0
|
|
20240426,123100,9640340,9270,9270,9270,9270,0
|
|
20240426,123000,9640340,9270,9270,9270,9270,0
|
|
20240426,122900,9640340,9270,9270,9270,9270,0
|
|
20240426,122800,9640340,9270,9270,9270,9270,0
|
|
20240426,122700,9640340,9270,9270,9270,9270,0
|
|
20240426,122600,9640340,9270,9270,9270,9270,0
|
|
20240426,122500,9640340,9270,9270,9270,9270,0
|
|
20240426,122400,9640340,9270,9270,9270,9270,0
|
|
20240426,122300,9640340,9270,9270,9270,9270,0
|
|
20240426,122200,9640340,9270,9270,9270,9270,1
|
|
20240426,122100,9631070,9240,9240,9240,9240,48
|
|
20240426,122000,9187550,9270,9270,9270,9270,0
|
|
20240426,121900,9187550,9270,9270,9270,9270,1
|
|
20240426,121800,9178280,9250,9250,9250,9250,0
|
|
20240426,121700,9178280,9250,9250,9250,9250,0
|
|
20240426,121600,9178280,9250,9250,9250,9250,0
|
|
20240426,121500,9178280,9250,9250,9250,9250,0
|
|
20240426,121400,9178280,9250,9250,9250,9250,0
|
|
20240426,121300,9178280,9250,9250,9250,9250,0
|
|
20240426,121200,9178280,9250,9250,9250,9250,0
|
|
20240426,121100,9178280,9250,9250,9250,9250,0
|
|
20240426,121000,9178280,9250,9250,9250,9250,0
|
|
20240426,120900,9178280,9250,9250,9250,9250,0
|
|
20240426,120800,9178280,9250,9250,9250,9250,9
|
|
20240426,120700,9095030,9270,9270,9270,9270,0
|
|
20240426,120600,9095030,9270,9270,9270,9270,0
|
|
20240426,120500,9095030,9270,9270,9270,9270,0
|
|
20240426,120400,9095030,9270,9270,9270,9270,0
|
|
20240426,120300,9095030,9270,9270,9270,9270,0
|
|
20240426,120200,9095030,9270,9270,9270,9270,0
|
|
20240426,120100,9095030,9270,9270,9270,9270,0
|
|
20240426,120000,9095030,9270,9270,9270,9270,0
|
|
20240426,115900,9095030,9270,9270,9270,9270,0
|
|
20240426,115800,9095030,9270,9270,9270,9270,0
|
|
20240426,115700,9095030,9270,9270,9270,9270,1
|
|
20240426,115600,9085760,9280,9280,9280,9280,0
|
|
20240426,115500,9085760,9280,9280,9280,9280,0
|
|
20240426,115400,9085760,9280,9280,9280,9280,0
|
|
20240426,115300,9085760,9280,9280,9280,9280,0
|
|
20240426,115200,9085760,9280,9280,9280,9280,0
|
|
20240426,115100,9085760,9280,9280,9280,9280,0
|
|
20240426,115000,9085760,9280,9280,9280,9280,0
|
|
20240426,114900,9085760,9280,9280,9280,9280,0
|
|
20240426,114800,9085760,9280,9280,9280,9280,0
|
|
20240426,114700,9085760,9280,9280,9280,9280,0
|
|
20240426,114600,9085760,9280,9280,9280,9280,0
|
|
20240426,114500,9085760,9280,9280,9280,9280,0
|
|
20240426,114400,9085760,9280,9280,9280,9280,0
|
|
20240426,114300,9085760,9280,9280,9280,9280,0
|
|
20240426,114200,9085760,9280,9280,9280,9280,0
|
|
20240426,114100,9085760,9280,9280,9280,9280,0
|
|
20240426,114000,9085760,9280,9280,9280,9280,0
|
|
20240426,113900,9085760,9280,9280,9280,9280,0
|
|
20240426,113800,9085760,9280,9280,9280,9280,0
|
|
20240426,113700,9085760,9280,9280,9280,9280,0
|
|
20240426,113600,9085760,9280,9280,9280,9280,0
|
|
20240426,113500,9085760,9280,9280,9280,9280,0
|
|
20240426,113400,9085760,9280,9280,9280,9280,0
|
|
20240426,113300,9085760,9280,9280,9280,9280,0
|
|
20240426,113200,9085760,9280,9280,9280,9280,0
|
|
20240426,113100,9085760,9280,9280,9280,9280,0
|
|
20240426,113000,9085760,9280,9280,9280,9280,0
|
|
20240426,112900,9085760,9280,9280,9280,9280,0
|
|
20240426,112800,9085760,9280,9280,9280,9280,0
|
|
20240426,112700,9085760,9280,9280,9280,9280,0
|
|
20240426,112600,9085760,9280,9280,9280,9280,0
|
|
20240426,112500,9085760,9280,9280,9280,9280,0
|
|
20240426,112400,9085760,9280,9280,9280,9280,0
|
|
20240426,112300,9085760,9280,9280,9280,9280,0
|
|
20240426,112200,9085760,9280,9280,9280,9280,0
|
|
20240426,112100,9085760,9280,9280,9280,9280,2
|
|
20240426,112000,9067200,9270,9270,9270,9270,0
|
|
20240426,111900,9067200,9270,9270,9270,9270,0
|
|
20240426,111800,9067200,9270,9270,9270,9270,297
|
|
20240426,111700,6314010,9270,9270,9270,9270,0
|
|
20240426,111600,6314010,9270,9270,9270,9270,0
|
|
20240426,111500,6314010,9270,9270,9270,9270,0
|
|
20240426,111400,6314010,9270,9270,9270,9270,0
|
|
20240426,111300,6314010,9270,9270,9270,9270,0
|
|
20240426,111200,6314010,9270,9270,9270,9270,0
|
|
20240426,111100,6314010,9270,9270,9270,9270,0
|
|
20240426,111000,6314010,9270,9270,9270,9270,0
|
|
20240426,110900,6314010,9270,9270,9270,9270,1
|
|
20240426,110800,6304740,9270,9270,9270,9270,0
|
|
20240426,110700,6304740,9270,9270,9270,9270,0
|
|
20240426,110600,6304740,9270,9270,9270,9270,0
|
|
20240426,110500,6304740,9270,9270,9270,9270,0
|
|
20240426,110400,6304740,9270,9270,9270,9270,0
|
|
20240426,110300,6304740,9270,9270,9270,9270,0
|
|
20240426,110200,6304740,9270,9270,9270,9270,5
|
|
20240426,110100,6258390,9270,9270,9270,9270,0
|
|
20240426,110000,6258390,9270,9270,9270,9270,32
|
|
20240426,105900,5961750,9270,9270,9270,9270,0
|
|
20240426,105800,5961750,9270,9270,9270,9270,0
|
|
20240426,105700,5961750,9270,9270,9270,9270,0
|
|
20240426,105600,5961750,9270,9270,9270,9270,0
|
|
20240426,105500,5961750,9270,9270,9270,9270,1
|
|
20240426,105400,5952480,9210,9210,9210,9210,0
|
|
20240426,105300,5952480,9210,9210,9210,9210,0
|
|
20240426,105200,5952480,9210,9210,9210,9210,0
|
|
20240426,105100,5952480,9210,9210,9210,9210,0
|
|
20240426,105000,5952480,9210,9210,9210,9210,0
|
|
20240426,104900,5952480,9210,9210,9210,9210,0
|
|
20240426,104800,5952480,9210,9210,9210,9210,20
|
|
20240426,104700,5768280,9210,9210,9210,9210,45
|
|
20240426,104600,5353830,9220,9220,9220,9220,15
|
|
20240426,104500,5215530,9220,9220,9220,9220,0
|
|
20240426,104400,5215530,9220,9220,9220,9220,0
|
|
20240426,104300,5215530,9220,9220,9220,9220,0
|
|
20240426,104200,5215530,9220,9220,9220,9220,0
|
|
20240426,104100,5215530,9220,9220,9220,9220,0
|
|
20240426,104000,5215530,9220,9220,9220,9220,0
|
|
20240426,103900,5215530,9220,9220,9220,9220,0
|
|
20240426,103800,5215530,9220,9220,9220,9220,0
|
|
20240426,103700,5215530,9220,9220,9220,9220,0
|
|
20240426,103600,5215530,9220,9220,9220,9220,2
|
|
20240426,103500,5197090,9220,9220,9220,9220,0
|
|
20240426,103400,5197090,9220,9220,9220,9220,0
|
|
20240426,103300,5197090,9220,9230,9230,9220,22
|
|
20240426,103200,4994240,9220,9220,9220,9220,0
|
|
20240426,103100,4994240,9220,9220,9220,9220,0
|
|
20240426,103000,4994240,9220,9220,9220,9220,0
|
|
20240426,102900,4994240,9220,9220,9220,9220,0
|
|
20240426,102800,4994240,9220,9220,9220,9220,0
|
|
20240426,102700,4994240,9220,9220,9220,9220,0
|
|
20240426,102600,4994240,9220,9220,9220,9220,0
|
|
20240426,102500,4994240,9220,9220,9220,9220,0
|
|
20240426,102400,4994240,9220,9220,9220,9220,0
|
|
20240426,102300,4994240,9220,9220,9220,9220,0
|
|
20240426,102200,4994240,9220,9220,9220,9220,0
|
|
20240426,102100,4994240,9220,9220,9220,9220,0
|
|
20240426,102000,4994240,9220,9220,9220,9220,0
|
|
20240426,101900,4994240,9220,9240,9240,9220,4
|
|
20240426,101800,4957330,9270,9270,9270,9270,0
|
|
20240426,101700,4957330,9270,9270,9270,9270,0
|
|
20240426,101600,4957330,9270,9270,9270,9270,0
|
|
20240426,101500,4957330,9270,9270,9270,9270,0
|
|
20240426,101400,4957330,9270,9270,9270,9270,0
|
|
20240426,101300,4957330,9270,9270,9270,9270,0
|
|
20240426,101200,4957330,9270,9270,9270,9270,0
|
|
20240426,101100,4957330,9270,9270,9270,9270,0
|
|
20240426,101000,4957330,9270,9270,9270,9270,0
|
|
20240426,100900,4957330,9270,9270,9270,9270,0
|
|
20240426,100800,4957330,9270,9270,9270,9270,0
|
|
20240426,100700,4957330,9270,9270,9270,9270,0
|
|
20240426,100600,4957330,9270,9270,9270,9270,0
|
|
20240426,100500,4957330,9270,9270,9270,9270,2
|
|
20240426,100400,4938790,9270,9270,9270,9270,0
|
|
20240426,100300,4938790,9270,9270,9270,9270,1
|
|
20240426,100200,4929520,9250,9250,9250,9250,0
|
|
20240426,100100,4929520,9250,9250,9250,9250,1
|
|
20240426,100000,4920270,9270,9270,9270,9270,0
|
|
20240426,095900,4920270,9270,9270,9270,9270,0
|
|
20240426,095800,4920270,9270,9270,9270,9270,0
|
|
20240426,095700,4920270,9270,9270,9270,9270,1
|
|
20240426,095600,4911000,9270,9270,9270,9270,0
|
|
20240426,095500,4911000,9270,9270,9270,9270,0
|
|
20240426,095400,4911000,9270,9270,9270,9270,0
|
|
20240426,095300,4911000,9270,9270,9270,9270,0
|
|
20240426,095200,4911000,9270,9270,9270,9270,0
|
|
20240426,095100,4911000,9270,9270,9270,9270,0
|
|
20240426,095000,4911000,9270,9270,9270,9270,0
|
|
20240426,094900,4911000,9270,9270,9270,9270,0
|
|
20240426,094800,4911000,9270,9270,9270,9270,0
|
|
20240426,094700,4911000,9270,9270,9270,9270,0
|
|
20240426,094600,4911000,9270,9270,9270,9270,0
|
|
20240426,094500,4911000,9270,9270,9270,9270,0
|
|
20240426,094400,4911000,9270,9270,9270,9270,0
|
|
20240426,094300,4911000,9270,9270,9270,9270,0
|
|
20240426,094200,4911000,9270,9270,9270,9270,0
|
|
20240426,094100,4911000,9270,9270,9270,9270,0
|
|
20240426,094000,4911000,9270,9270,9270,9270,1
|
|
20240426,093900,4901730,9210,9210,9210,9210,0
|
|
20240426,093800,4901730,9210,9210,9210,9210,0
|
|
20240426,093700,4901730,9210,9210,9210,9210,0
|
|
20240426,093600,4901730,9210,9210,9210,9210,0
|
|
20240426,093500,4901730,9210,9220,9220,9210,80
|
|
20240426,093400,4164870,9270,9280,9280,9270,8
|
|
20240426,093300,4090640,9280,9280,9280,9280,31
|
|
20240426,093200,3802960,9310,9310,9310,9310,0
|
|
20240426,093100,3802960,9310,9310,9310,9310,0
|
|
20240426,093000,3802960,9310,9310,9310,9310,0
|
|
20240426,092900,3802960,9310,9310,9310,9310,0
|
|
20240426,092800,3802960,9310,9310,9310,9310,0
|
|
20240426,092700,3802960,9310,9310,9310,9310,0
|
|
20240426,092600,3802960,9310,9310,9310,9310,0
|
|
20240426,092500,3802960,9310,9310,9310,9310,0
|
|
20240426,092400,3802960,9310,9310,9310,9310,0
|
|
20240426,092300,3802960,9310,9310,9310,9310,0
|
|
20240426,092200,3802960,9310,9310,9310,9310,0
|
|
20240426,092100,3802960,9310,9310,9310,9310,0
|
|
20240426,092000,3802960,9310,9310,9310,9310,0
|
|
20240426,091900,3802960,9310,9310,9310,9310,0
|
|
20240426,091800,3802960,9310,9310,9310,9310,0
|
|
20240426,091700,3802960,9310,9310,9310,9310,0
|
|
20240426,091600,3802960,9310,9310,9310,9310,0
|
|
20240426,091500,3802960,9310,9310,9310,9310,0
|
|
20240426,091400,3802960,9310,9310,9310,9310,0
|
|
20240426,091300,3802960,9310,9210,9310,9210,3
|
|
20240426,091200,3775230,9210,9230,9230,9210,38
|
|
20240426,091100,3425080,9320,9320,9320,9320,5
|
|
20240426,091000,3378480,9330,9330,9330,9330,0
|
|
20240426,090900,3378480,9330,9300,9330,9300,20
|
|
20240426,090800,3192090,9300,9300,9300,9300,1
|
|
20240426,090700,3182790,9340,9340,9340,9340,1
|
|
20240426,090600,3173450,9200,9230,9230,9160,201
|
|
20240426,090500,1327010,9250,9250,9250,9250,1
|
|
20240426,090400,1317760,9350,9350,9350,9350,0
|
|
20240426,090300,1317760,9350,9350,9350,9350,0
|
|
20240426,090200,1317760,9350,9310,9350,9310,3
|
|
20240426,090100,1289760,9230,9230,9230,9230,0
|
|
20240426,090000,1289760,9230,9210,9230,9210,140
|