696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,203300,59997170,5250,5250,5250,5250,140
|
|
20240426,203200,59997170,5250,5250,5250,5250,0
|
|
20240426,203100,59997170,5250,5250,5250,5250,0
|
|
20240426,203000,59997170,5250,5250,5250,5250,0
|
|
20240426,202900,59997170,5250,5250,5250,5250,0
|
|
20240426,202800,59997170,5250,5250,5250,5250,0
|
|
20240426,202700,59997170,5250,5250,5250,5250,0
|
|
20240426,202600,59997170,5250,5250,5250,5250,0
|
|
20240426,202500,59997170,5250,5250,5250,5250,0
|
|
20240426,202400,59997170,5250,5250,5250,5250,0
|
|
20240426,202300,59997170,5250,5250,5250,5250,0
|
|
20240426,202200,59997170,5250,5250,5250,5250,0
|
|
20240426,202100,59997170,5250,5250,5250,5250,0
|
|
20240426,202000,59997170,5250,5250,5250,5250,0
|
|
20240426,201900,59997170,5250,5250,5250,5250,0
|
|
20240426,201800,59997170,5250,5250,5250,5250,0
|
|
20240426,201700,59997170,5250,5250,5250,5250,0
|
|
20240426,201600,59997170,5250,5250,5250,5250,0
|
|
20240426,201500,59997170,5250,5250,5250,5250,0
|
|
20240426,201400,59997170,5250,5250,5250,5250,0
|
|
20240426,201300,59997170,5250,5250,5250,5250,0
|
|
20240426,201200,59997170,5250,5250,5250,5250,0
|
|
20240426,201100,59997170,5250,5250,5250,5250,0
|
|
20240426,201000,59997170,5250,5250,5250,5250,0
|
|
20240426,200900,59997170,5250,5250,5250,5250,0
|
|
20240426,200800,59997170,5250,5250,5250,5250,0
|
|
20240426,200700,59997170,5250,5250,5250,5250,0
|
|
20240426,200600,59997170,5250,5250,5250,5250,0
|
|
20240426,200500,59997170,5250,5250,5250,5250,0
|
|
20240426,200400,59997170,5250,5250,5250,5250,0
|
|
20240426,200300,59997170,5250,5250,5250,5250,140
|
|
20240426,200200,59997170,5250,5250,5250,5250,0
|
|
20240426,200100,59997170,5250,5250,5250,5250,0
|
|
20240426,200000,59997170,5250,5250,5250,5250,0
|
|
20240426,195900,59997170,5250,5250,5250,5250,0
|
|
20240426,195800,59997170,5250,5250,5250,5250,0
|
|
20240426,195700,59997170,5250,5250,5250,5250,0
|
|
20240426,195600,59997170,5250,5250,5250,5250,0
|
|
20240426,195500,59997170,5250,5250,5250,5250,0
|
|
20240426,195400,59997170,5250,5250,5250,5250,0
|
|
20240426,195300,59997170,5250,5250,5250,5250,0
|
|
20240426,195200,59997170,5250,5250,5250,5250,0
|
|
20240426,195100,59997170,5250,5250,5250,5250,0
|
|
20240426,195000,59997170,5250,5250,5250,5250,0
|
|
20240426,194900,59997170,5250,5250,5250,5250,0
|
|
20240426,194800,59997170,5250,5250,5250,5250,0
|
|
20240426,194700,59997170,5250,5250,5250,5250,0
|
|
20240426,194600,59997170,5250,5250,5250,5250,0
|
|
20240426,194500,59997170,5250,5250,5250,5250,0
|
|
20240426,194400,59997170,5250,5250,5250,5250,0
|
|
20240426,194300,59997170,5250,5250,5250,5250,0
|
|
20240426,194200,59997170,5250,5250,5250,5250,0
|
|
20240426,194100,59997170,5250,5250,5250,5250,0
|
|
20240426,194000,59997170,5250,5250,5250,5250,0
|
|
20240426,193900,59997170,5250,5250,5250,5250,0
|
|
20240426,193800,59997170,5250,5250,5250,5250,0
|
|
20240426,193700,59997170,5250,5250,5250,5250,0
|
|
20240426,193600,59997170,5250,5250,5250,5250,0
|
|
20240426,193500,59997170,5250,5250,5250,5250,0
|
|
20240426,193400,59997170,5250,5250,5250,5250,0
|
|
20240426,193300,59997170,5250,5250,5250,5250,140
|
|
20240426,193200,59997170,5250,5250,5250,5250,0
|
|
20240426,193100,59997170,5250,5250,5250,5250,0
|
|
20240426,193000,59997170,5250,5250,5250,5250,0
|
|
20240426,192900,59997170,5250,5250,5250,5250,0
|
|
20240426,192800,59997170,5250,5250,5250,5250,0
|
|
20240426,192700,59997170,5250,5250,5250,5250,0
|
|
20240426,192600,59997170,5250,5250,5250,5250,0
|
|
20240426,192500,59997170,5250,5250,5250,5250,0
|
|
20240426,192400,59997170,5250,5250,5250,5250,0
|
|
20240426,192300,59997170,5250,5250,5250,5250,0
|
|
20240426,192200,59997170,5250,5250,5250,5250,0
|
|
20240426,192100,59997170,5250,5250,5250,5250,0
|
|
20240426,192000,59997170,5250,5250,5250,5250,0
|
|
20240426,191900,59997170,5250,5250,5250,5250,0
|
|
20240426,191800,59997170,5250,5250,5250,5250,0
|
|
20240426,191700,59997170,5250,5250,5250,5250,0
|
|
20240426,191600,59997170,5250,5250,5250,5250,0
|
|
20240426,191500,59997170,5250,5250,5250,5250,0
|
|
20240426,191400,59997170,5250,5250,5250,5250,0
|
|
20240426,191300,59997170,5250,5250,5250,5250,0
|
|
20240426,191200,59997170,5250,5250,5250,5250,0
|
|
20240426,191100,59997170,5250,5250,5250,5250,0
|
|
20240426,191000,59997170,5250,5250,5250,5250,0
|
|
20240426,190900,59997170,5250,5250,5250,5250,0
|
|
20240426,190800,59997170,5250,5250,5250,5250,0
|
|
20240426,190700,59997170,5250,5250,5250,5250,0
|
|
20240426,190600,59997170,5250,5250,5250,5250,0
|
|
20240426,190500,59997170,5250,5250,5250,5250,0
|
|
20240426,190400,59997170,5250,5250,5250,5250,0
|
|
20240426,190300,59997170,5250,5250,5250,5250,140
|
|
20240426,190200,59997170,5250,5250,5250,5250,0
|
|
20240426,190100,59997170,5250,5250,5250,5250,0
|
|
20240426,190000,59997170,5250,5250,5250,5250,0
|
|
20240426,185900,59997170,5250,5250,5250,5250,0
|
|
20240426,185800,59997170,5250,5250,5250,5250,0
|
|
20240426,185700,59997170,5250,5250,5250,5250,0
|
|
20240426,185600,59997170,5250,5250,5250,5250,0
|
|
20240426,185500,59997170,5250,5250,5250,5250,0
|
|
20240426,185400,59997170,5250,5250,5250,5250,0
|
|
20240426,185300,59997170,5250,5250,5250,5250,0
|
|
20240426,185200,59997170,5250,5250,5250,5250,0
|
|
20240426,185100,59997170,5250,5250,5250,5250,0
|
|
20240426,185000,59997170,5250,5250,5250,5250,0
|
|
20240426,184900,59997170,5250,5250,5250,5250,0
|
|
20240426,184800,59997170,5250,5250,5250,5250,0
|
|
20240426,184700,59997170,5250,5250,5250,5250,0
|
|
20240426,184600,59997170,5250,5250,5250,5250,0
|
|
20240426,184500,59997170,5250,5250,5250,5250,0
|
|
20240426,184400,59997170,5250,5250,5250,5250,0
|
|
20240426,184300,59997170,5250,5250,5250,5250,0
|
|
20240426,184200,59997170,5250,5250,5250,5250,0
|
|
20240426,184100,59997170,5250,5250,5250,5250,0
|
|
20240426,184000,59997170,5250,5250,5250,5250,0
|
|
20240426,183900,59997170,5250,5250,5250,5250,0
|
|
20240426,183800,59997170,5250,5250,5250,5250,0
|
|
20240426,183700,59997170,5250,5250,5250,5250,0
|
|
20240426,183600,59997170,5250,5250,5250,5250,0
|
|
20240426,183500,59997170,5250,5250,5250,5250,0
|
|
20240426,183400,59997170,5250,5250,5250,5250,0
|
|
20240426,183300,59997170,5250,5250,5250,5250,140
|
|
20240426,183200,59997170,5250,5250,5250,5250,0
|
|
20240426,183100,59997170,5250,5250,5250,5250,0
|
|
20240426,183000,59997170,5250,5250,5250,5250,0
|
|
20240426,182900,59997170,5250,5250,5250,5250,0
|
|
20240426,182800,59997170,5250,5250,5250,5250,0
|
|
20240426,182700,59997170,5250,5250,5250,5250,0
|
|
20240426,182600,59997170,5250,5250,5250,5250,0
|
|
20240426,182500,59997170,5250,5250,5250,5250,0
|
|
20240426,182400,59997170,5250,5250,5250,5250,0
|
|
20240426,182300,59997170,5250,5250,5250,5250,0
|
|
20240426,182200,59997170,5250,5250,5250,5250,0
|
|
20240426,182100,59997170,5250,5250,5250,5250,0
|
|
20240426,182000,59997170,5250,5250,5250,5250,0
|
|
20240426,181900,59997170,5250,5250,5250,5250,0
|
|
20240426,181800,59997170,5250,5250,5250,5250,0
|
|
20240426,181700,59997170,5250,5250,5250,5250,0
|
|
20240426,181600,59997170,5250,5250,5250,5250,0
|
|
20240426,181500,59997170,5250,5250,5250,5250,0
|
|
20240426,181400,59997170,5250,5250,5250,5250,0
|
|
20240426,181300,59997170,5250,5250,5250,5250,0
|
|
20240426,181200,59997170,5250,5250,5250,5250,0
|
|
20240426,181100,59997170,5250,5250,5250,5250,0
|
|
20240426,181000,59997170,5250,5250,5250,5250,0
|
|
20240426,180900,59997170,5250,5250,5250,5250,0
|
|
20240426,180800,59997170,5250,5250,5250,5250,0
|
|
20240426,180700,59997170,5250,5250,5250,5250,0
|
|
20240426,180600,59997170,5250,5250,5250,5250,0
|
|
20240426,180500,59997170,5250,5250,5250,5250,0
|
|
20240426,180400,59997170,5250,5250,5250,5250,0
|
|
20240426,180300,59997170,5250,5250,5250,5250,140
|
|
20240426,180200,59997170,5250,5250,5250,5250,0
|
|
20240426,180100,59997170,5250,5250,5250,5250,0
|
|
20240426,180000,59997170,5250,5250,5250,5250,0
|
|
20240426,175900,59997170,5250,5250,5250,5250,0
|
|
20240426,175800,59997170,5250,5250,5250,5250,0
|
|
20240426,175700,59997170,5250,5250,5250,5250,0
|
|
20240426,175600,59997170,5250,5250,5250,5250,0
|
|
20240426,175500,59997170,5250,5250,5250,5250,0
|
|
20240426,175400,59997170,5250,5250,5250,5250,0
|
|
20240426,175300,59997170,5250,5250,5250,5250,0
|
|
20240426,175200,59997170,5250,5250,5250,5250,0
|
|
20240426,175100,59997170,5250,5250,5250,5250,0
|
|
20240426,175000,59997170,5250,5250,5250,5250,0
|
|
20240426,174900,59997170,5250,5250,5250,5250,0
|
|
20240426,174800,59997170,5250,5250,5250,5250,0
|
|
20240426,174700,59997170,5250,5250,5250,5250,0
|
|
20240426,174600,59997170,5250,5250,5250,5250,0
|
|
20240426,174500,59997170,5250,5250,5250,5250,0
|
|
20240426,174400,59997170,5250,5250,5250,5250,0
|
|
20240426,174300,59997170,5250,5250,5250,5250,0
|
|
20240426,174200,59997170,5250,5250,5250,5250,0
|
|
20240426,174100,59997170,5250,5250,5250,5250,0
|
|
20240426,174000,59997170,5250,5250,5250,5250,0
|
|
20240426,173900,59997170,5250,5250,5250,5250,0
|
|
20240426,173800,59997170,5250,5250,5250,5250,0
|
|
20240426,173700,59997170,5250,5250,5250,5250,0
|
|
20240426,173600,59997170,5250,5250,5250,5250,0
|
|
20240426,173500,59997170,5250,5250,5250,5250,0
|
|
20240426,173400,59997170,5250,5250,5250,5250,0
|
|
20240426,173300,59997170,5250,5250,5250,5250,140
|
|
20240426,173200,59997170,5250,5250,5250,5250,0
|
|
20240426,173100,59997170,5250,5250,5250,5250,0
|
|
20240426,173000,59997170,5250,5250,5250,5250,0
|
|
20240426,172900,59997170,5250,5250,5250,5250,0
|
|
20240426,172800,59997170,5250,5250,5250,5250,0
|
|
20240426,172700,59997170,5250,5250,5250,5250,0
|
|
20240426,172600,59997170,5250,5250,5250,5250,0
|
|
20240426,172500,59997170,5250,5250,5250,5250,0
|
|
20240426,172400,59997170,5250,5250,5250,5250,0
|
|
20240426,172300,59997170,5250,5250,5250,5250,0
|
|
20240426,172200,59997170,5250,5250,5250,5250,0
|
|
20240426,172100,59997170,5250,5250,5250,5250,0
|
|
20240426,172000,59997170,5250,5250,5250,5250,0
|
|
20240426,171900,59997170,5250,5250,5250,5250,0
|
|
20240426,171800,59997170,5250,5250,5250,5250,0
|
|
20240426,171700,59997170,5250,5250,5250,5250,0
|
|
20240426,171600,59997170,5250,5250,5250,5250,0
|
|
20240426,171500,59997170,5250,5250,5250,5250,0
|
|
20240426,171400,59997170,5250,5250,5250,5250,0
|
|
20240426,171300,59997170,5250,5250,5250,5250,0
|
|
20240426,171200,59997170,5250,5250,5250,5250,0
|
|
20240426,171100,59997170,5250,5250,5250,5250,0
|
|
20240426,171000,59997170,5250,5250,5250,5250,0
|
|
20240426,170900,59997170,5250,5250,5250,5250,0
|
|
20240426,170800,59997170,5250,5250,5250,5250,0
|
|
20240426,170700,59997170,5250,5250,5250,5250,0
|
|
20240426,170600,59997170,5250,5250,5250,5250,0
|
|
20240426,170500,59997170,5250,5250,5250,5250,0
|
|
20240426,170400,59997170,5250,5250,5250,5250,0
|
|
20240426,170300,59997170,5250,5250,5250,5250,140
|
|
20240426,170200,59997170,5250,5250,5250,5250,0
|
|
20240426,170100,59997170,5250,5250,5250,5250,0
|
|
20240426,170000,59997170,5250,5250,5250,5250,0
|
|
20240426,165900,59997170,5250,5250,5250,5250,0
|
|
20240426,165800,59997170,5250,5250,5250,5250,0
|
|
20240426,165700,59997170,5250,5250,5250,5250,0
|
|
20240426,165600,59997170,5250,5250,5250,5250,0
|
|
20240426,165500,59997170,5250,5250,5250,5250,0
|
|
20240426,165400,59997170,5250,5250,5250,5250,0
|
|
20240426,165300,59997170,5250,5250,5250,5250,0
|
|
20240426,165200,59997170,5250,5250,5250,5250,0
|
|
20240426,165100,59997170,5250,5250,5250,5250,0
|
|
20240426,165000,59997170,5250,5250,5250,5250,0
|
|
20240426,164900,59997170,5250,5250,5250,5250,0
|
|
20240426,164800,59997170,5250,5250,5250,5250,0
|
|
20240426,164700,59997170,5250,5250,5250,5250,0
|
|
20240426,164600,59997170,5250,5250,5250,5250,0
|
|
20240426,164500,59997170,5250,5250,5250,5250,0
|
|
20240426,164400,59997170,5250,5250,5250,5250,0
|
|
20240426,164300,59997170,5250,5250,5250,5250,0
|
|
20240426,164200,59997170,5250,5250,5250,5250,0
|
|
20240426,164100,59997170,5250,5250,5250,5250,0
|
|
20240426,164000,59997170,5250,5250,5250,5250,0
|
|
20240426,163900,59997170,5250,5250,5250,5250,0
|
|
20240426,163800,59997170,5250,5250,5250,5250,0
|
|
20240426,163700,59997170,5250,5250,5250,5250,0
|
|
20240426,163600,59997170,5250,5250,5250,5250,0
|
|
20240426,163500,59997170,5250,5250,5250,5250,0
|
|
20240426,163400,59997170,5250,5250,5250,5250,0
|
|
20240426,163300,59997170,5250,5250,5250,5250,140
|
|
20240426,163200,59997170,5250,5250,5250,5250,0
|
|
20240426,163100,59997170,5250,5250,5250,5250,0
|
|
20240426,163000,59997170,5250,5250,5250,5250,0
|
|
20240426,162900,59997170,5250,5250,5250,5250,0
|
|
20240426,162800,59997170,5250,5250,5250,5250,0
|
|
20240426,162700,59997170,5250,5250,5250,5250,0
|
|
20240426,162600,59997170,5250,5250,5250,5250,0
|
|
20240426,162500,59997170,5250,5250,5250,5250,0
|
|
20240426,162400,59997170,5250,5250,5250,5250,0
|
|
20240426,162300,59997170,5250,5250,5250,5250,0
|
|
20240426,162200,59997170,5250,5250,5250,5250,0
|
|
20240426,162100,59997170,5250,5250,5250,5250,0
|
|
20240426,162000,59997170,5250,5250,5250,5250,0
|
|
20240426,161900,59997170,5250,5250,5250,5250,0
|
|
20240426,161800,59997170,5250,5250,5250,5250,0
|
|
20240426,161700,59997170,5250,5250,5250,5250,0
|
|
20240426,161600,59997170,5250,5250,5250,5250,0
|
|
20240426,161500,59997170,5250,5250,5250,5250,0
|
|
20240426,161400,59997170,5250,5250,5250,5250,0
|
|
20240426,161300,59997170,5250,5250,5250,5250,0
|
|
20240426,161200,59997170,5250,5250,5250,5250,0
|
|
20240426,161100,59997170,5250,5250,5250,5250,0
|
|
20240426,161000,59997170,5250,5250,5250,5250,0
|
|
20240426,160900,59997170,5250,5250,5250,5250,0
|
|
20240426,160800,59997170,5250,5250,5250,5250,0
|
|
20240426,160700,59997170,5250,5250,5250,5250,0
|
|
20240426,160600,59997170,5250,5250,5250,5250,0
|
|
20240426,160500,59997170,5250,5250,5250,5250,0
|
|
20240426,160400,59997170,5250,5250,5250,5250,0
|
|
20240426,160300,59997170,5250,5250,5250,5250,140
|
|
20240426,160200,59997170,5250,5250,5250,5250,0
|
|
20240426,160100,59997170,5250,5250,5250,5250,0
|
|
20240426,160000,59997170,5250,5250,5250,5250,0
|
|
20240426,155900,59997170,5250,5250,5250,5250,0
|
|
20240426,155800,59997170,5250,5250,5250,5250,0
|
|
20240426,155700,59997170,5250,5250,5250,5250,0
|
|
20240426,155600,59997170,5250,5250,5250,5250,0
|
|
20240426,155500,59997170,5250,5250,5250,5250,0
|
|
20240426,155400,59997170,5250,5250,5250,5250,0
|
|
20240426,155300,59997170,5250,5250,5250,5250,0
|
|
20240426,155200,59997170,5250,5250,5250,5250,0
|
|
20240426,155100,59997170,5250,5250,5250,5250,0
|
|
20240426,155000,59997170,5250,5250,5250,5250,0
|
|
20240426,154900,59997170,5250,5250,5250,5250,0
|
|
20240426,154800,59997170,5250,5250,5250,5250,0
|
|
20240426,154700,59997170,5250,5250,5250,5250,0
|
|
20240426,154600,59997170,5250,5250,5250,5250,0
|
|
20240426,154500,59997170,5250,5250,5250,5250,0
|
|
20240426,154400,59997170,5250,5250,5250,5250,0
|
|
20240426,154300,59997170,5250,5250,5250,5250,0
|
|
20240426,154200,59997170,5250,5250,5250,5250,0
|
|
20240426,154100,59997170,5250,5250,5250,5250,0
|
|
20240426,154000,59997170,5250,5250,5250,5250,0
|
|
20240426,153900,59997170,5250,5250,5250,5250,0
|
|
20240426,153800,59997170,5250,5250,5250,5250,0
|
|
20240426,153700,59997170,5250,5250,5250,5250,0
|
|
20240426,153600,59997170,5250,5250,5250,5250,0
|
|
20240426,153500,59997170,5250,5250,5250,5250,0
|
|
20240426,153400,59997170,5250,5250,5250,5250,0
|
|
20240426,153300,59997170,5250,5250,5250,5250,140
|
|
20240426,153200,59997170,5250,5250,5250,5250,0
|
|
20240426,153100,59997170,5250,5250,5250,5250,0
|
|
20240426,153000,59997170,5250,5250,5250,5250,140
|
|
20240426,152900,59262170,5260,5260,5260,5260,0
|
|
20240426,152800,59262170,5260,5260,5260,5260,0
|
|
20240426,152700,59262170,5260,5260,5260,5260,0
|
|
20240426,152600,59262170,5260,5260,5260,5260,0
|
|
20240426,152500,59262170,5260,5260,5260,5260,0
|
|
20240426,152400,59262170,5260,5260,5260,5260,0
|
|
20240426,152300,59262170,5260,5260,5260,5260,0
|
|
20240426,152200,59262170,5260,5260,5260,5260,0
|
|
20240426,152100,59262170,5260,5260,5260,5260,0
|
|
20240426,152000,59262170,5260,5260,5260,5260,0
|
|
20240426,151900,59262170,5260,5280,5280,5260,5
|
|
20240426,151800,59235850,5260,5260,5260,5260,4
|
|
20240426,151700,59214810,5280,5250,5280,5250,113
|
|
20240426,151600,58621080,5260,5260,5260,5260,1
|
|
20240426,151500,58615820,5260,5260,5260,5260,1
|
|
20240426,151400,58610560,5260,5260,5260,5260,2
|
|
20240426,151300,58600040,5260,5260,5260,5260,8
|
|
20240426,151200,58557960,5260,5260,5260,5260,0
|
|
20240426,151100,58557960,5260,5260,5260,5260,1
|
|
20240426,151000,58552700,5260,5260,5260,5260,0
|
|
20240426,150900,58552700,5260,5260,5260,5260,1
|
|
20240426,150800,58547440,5250,5250,5250,5250,3
|
|
20240426,150700,58531690,5260,5260,5260,5260,0
|
|
20240426,150600,58531690,5260,5260,5260,5260,0
|
|
20240426,150500,58531690,5260,5260,5260,5260,0
|
|
20240426,150400,58531690,5260,5260,5260,5260,0
|
|
20240426,150300,58531690,5260,5260,5260,5260,0
|
|
20240426,150200,58531690,5260,5250,5260,5250,21
|
|
20240426,150100,58421430,5260,5260,5260,5260,20
|
|
20240426,150000,58316230,5260,5260,5260,5260,1
|
|
20240426,145900,58310970,5260,5260,5260,5260,1
|
|
20240426,145800,58305710,5260,5260,5260,5250,5
|
|
20240426,145700,58279430,5260,5260,5260,5260,1
|
|
20240426,145600,58274170,5260,5260,5260,5260,0
|
|
20240426,145500,58274170,5260,5260,5260,5260,30
|
|
20240426,145400,58116370,5260,5260,5260,5260,24
|
|
20240426,145300,57990130,5260,5260,5260,5260,0
|
|
20240426,145200,57990130,5260,5260,5260,5260,0
|
|
20240426,145100,57990130,5260,5260,5260,5260,0
|
|
20240426,145000,57990130,5260,5260,5260,5260,0
|
|
20240426,144900,57990130,5260,5260,5260,5260,0
|
|
20240426,144800,57990130,5260,5260,5260,5260,0
|
|
20240426,144700,57990130,5260,5260,5260,5260,1
|
|
20240426,144600,57984870,5250,5250,5250,5250,0
|
|
20240426,144500,57984870,5250,5250,5250,5250,0
|
|
20240426,144400,57984870,5250,5250,5250,5250,0
|
|
20240426,144300,57984870,5250,5250,5250,5250,0
|
|
20240426,144200,57984870,5250,5250,5250,5250,0
|
|
20240426,144100,57984870,5250,5250,5250,5250,0
|
|
20240426,144000,57984870,5250,5250,5250,5250,0
|
|
20240426,143900,57984870,5250,5250,5250,5250,0
|
|
20240426,143800,57984870,5250,5250,5250,5250,0
|
|
20240426,143700,57984870,5250,5250,5250,5250,0
|
|
20240426,143600,57984870,5250,5250,5250,5250,0
|
|
20240426,143500,57984870,5250,5250,5250,5250,0
|
|
20240426,143400,57984870,5250,5250,5250,5250,0
|
|
20240426,143300,57984870,5250,5250,5250,5250,0
|
|
20240426,143200,57984870,5250,5250,5250,5250,0
|
|
20240426,143100,57984870,5250,5250,5250,5250,0
|
|
20240426,143000,57984870,5250,5250,5250,5250,0
|
|
20240426,142900,57984870,5250,5250,5250,5250,65
|
|
20240426,142800,57643620,5250,5250,5250,5250,0
|
|
20240426,142700,57643620,5250,5250,5250,5250,0
|
|
20240426,142600,57643620,5250,5250,5250,5250,0
|
|
20240426,142500,57643620,5250,5250,5250,5250,0
|
|
20240426,142400,57643620,5250,5250,5250,5250,10
|
|
20240426,142300,57591120,5260,5260,5260,5260,0
|
|
20240426,142200,57591120,5260,5260,5260,5260,0
|
|
20240426,142100,57591120,5260,5260,5260,5260,1
|
|
20240426,142000,57585860,5250,5250,5250,5250,0
|
|
20240426,141900,57585860,5250,5250,5250,5250,0
|
|
20240426,141800,57585860,5250,5250,5250,5250,0
|
|
20240426,141700,57585860,5250,5250,5250,5250,0
|
|
20240426,141600,57585860,5250,5250,5250,5250,0
|
|
20240426,141500,57585860,5250,5250,5250,5250,0
|
|
20240426,141400,57585860,5250,5250,5250,5250,0
|
|
20240426,141300,57585860,5250,5250,5250,5250,0
|
|
20240426,141200,57585860,5250,5250,5250,5250,0
|
|
20240426,141100,57585860,5250,5250,5250,5250,0
|
|
20240426,141000,57585860,5250,5250,5250,5250,1
|
|
20240426,140900,57580610,5270,5270,5270,5270,0
|
|
20240426,140800,57580610,5270,5270,5270,5270,0
|
|
20240426,140700,57580610,5270,5270,5270,5270,1
|
|
20240426,140600,57575340,5250,5250,5250,5250,0
|
|
20240426,140500,57575340,5250,5250,5250,5250,0
|
|
20240426,140400,57575340,5250,5250,5250,5250,0
|
|
20240426,140300,57575340,5250,5250,5250,5250,0
|
|
20240426,140200,57575340,5250,5250,5250,5250,0
|
|
20240426,140100,57575340,5250,5250,5250,5250,0
|
|
20240426,140000,57575340,5250,5250,5250,5250,0
|
|
20240426,135900,57575340,5250,5250,5250,5250,0
|
|
20240426,135800,57575340,5250,5250,5250,5250,5
|
|
20240426,135700,57549090,5260,5260,5260,5260,0
|
|
20240426,135600,57549090,5260,5260,5260,5260,0
|
|
20240426,135500,57549090,5260,5260,5260,5260,1
|
|
20240426,135400,57543830,5260,5260,5260,5260,1
|
|
20240426,135300,57538570,5270,5270,5270,5270,0
|
|
20240426,135200,57538570,5270,5270,5270,5270,0
|
|
20240426,135100,57538570,5270,5270,5270,5270,0
|
|
20240426,135000,57538570,5270,5270,5270,5270,0
|
|
20240426,134900,57538570,5270,5270,5270,5270,0
|
|
20240426,134800,57538570,5270,5270,5270,5270,0
|
|
20240426,134700,57538570,5270,5270,5270,5270,0
|
|
20240426,134600,57538570,5270,5270,5270,5270,0
|
|
20240426,134500,57538570,5270,5270,5270,5270,1
|
|
20240426,134400,57533300,5270,5270,5270,5270,0
|
|
20240426,134300,57533300,5270,5270,5270,5270,0
|
|
20240426,134200,57533300,5270,5270,5270,5270,0
|
|
20240426,134100,57533300,5270,5270,5270,5270,0
|
|
20240426,134000,57533300,5270,5270,5270,5270,0
|
|
20240426,133900,57533300,5270,5270,5270,5270,0
|
|
20240426,133800,57533300,5270,5270,5270,5270,0
|
|
20240426,133700,57533300,5270,5270,5270,5270,0
|
|
20240426,133600,57533300,5270,5270,5270,5270,0
|
|
20240426,133500,57533300,5270,5270,5270,5270,0
|
|
20240426,133400,57533300,5270,5270,5270,5270,0
|
|
20240426,133300,57533300,5270,5270,5270,5270,0
|
|
20240426,133200,57533300,5270,5250,5270,5250,102
|
|
20240426,133100,56995790,5250,5250,5250,5250,0
|
|
20240426,133000,56995790,5250,5250,5250,5250,0
|
|
20240426,132900,56995790,5250,5250,5250,5250,0
|
|
20240426,132800,56995790,5250,5250,5250,5250,0
|
|
20240426,132700,56995790,5250,5250,5250,5250,0
|
|
20240426,132600,56995790,5250,5250,5250,5250,0
|
|
20240426,132500,56995790,5250,5250,5250,5250,0
|
|
20240426,132400,56995790,5250,5250,5250,5250,0
|
|
20240426,132300,56995790,5250,5250,5250,5250,0
|
|
20240426,132200,56995790,5250,5250,5250,5250,1
|
|
20240426,132100,56990540,5260,5240,5260,5240,7
|
|
20240426,132000,56953840,5250,5250,5250,5250,1
|
|
20240426,131900,56948590,5260,5260,5260,5260,0
|
|
20240426,131800,56948590,5260,5260,5260,5260,1
|
|
20240426,131700,56943330,5260,5260,5260,5260,1
|
|
20240426,131600,56938070,5260,5260,5260,5260,0
|
|
20240426,131500,56938070,5260,5260,5260,5260,0
|
|
20240426,131400,56938070,5260,5260,5260,5260,0
|
|
20240426,131300,56938070,5260,5260,5260,5260,0
|
|
20240426,131200,56938070,5260,5260,5260,5260,0
|
|
20240426,131100,56938070,5260,5260,5260,5260,0
|
|
20240426,131000,56938070,5260,5260,5260,5260,0
|
|
20240426,130900,56938070,5260,5260,5260,5260,0
|
|
20240426,130800,56938070,5260,5260,5260,5260,0
|
|
20240426,130700,56938070,5260,5260,5260,5260,0
|
|
20240426,130600,56938070,5260,5260,5260,5260,0
|
|
20240426,130500,56938070,5260,5260,5260,5260,0
|
|
20240426,130400,56938070,5260,5260,5260,5260,0
|
|
20240426,130300,56938070,5260,5260,5260,5260,0
|
|
20240426,130200,56938070,5260,5260,5260,5260,1
|
|
20240426,130100,56932810,5250,5250,5250,5250,0
|
|
20240426,130000,56932810,5250,5250,5250,5250,0
|
|
20240426,125900,56932810,5250,5250,5250,5250,0
|
|
20240426,125800,56932810,5250,5250,5250,5250,0
|
|
20240426,125700,56932810,5250,5250,5250,5250,0
|
|
20240426,125600,56932810,5250,5250,5250,5250,0
|
|
20240426,125500,56932810,5250,5250,5250,5250,0
|
|
20240426,125400,56932810,5250,5250,5250,5250,0
|
|
20240426,125300,56932810,5250,5250,5250,5250,298
|
|
20240426,125200,55368310,5250,5250,5250,5250,0
|
|
20240426,125100,55368310,5250,5250,5250,5250,0
|
|
20240426,125000,55368310,5250,5250,5250,5250,0
|
|
20240426,124900,55368310,5250,5250,5250,5250,0
|
|
20240426,124800,55368310,5250,5250,5250,5250,0
|
|
20240426,124700,55368310,5250,5250,5250,5250,0
|
|
20240426,124600,55368310,5250,5250,5250,5250,0
|
|
20240426,124500,55368310,5250,5250,5250,5250,10
|
|
20240426,124400,55315810,5250,5250,5250,5250,0
|
|
20240426,124300,55315810,5250,5250,5250,5250,0
|
|
20240426,124200,55315810,5250,5250,5250,5250,0
|
|
20240426,124100,55315810,5250,5250,5250,5250,0
|
|
20240426,124000,55315810,5250,5260,5260,5250,3
|
|
20240426,123900,55300050,5230,5230,5230,5230,0
|
|
20240426,123800,55300050,5230,5240,5240,5230,243
|
|
20240426,123700,54029140,5230,5260,5260,5230,197
|
|
20240426,123600,52997550,5260,5260,5260,5260,0
|
|
20240426,123500,52997550,5260,5260,5260,5260,0
|
|
20240426,123400,52997550,5260,5260,5260,5260,0
|
|
20240426,123300,52997550,5260,5260,5260,5260,0
|
|
20240426,123200,52997550,5260,5260,5260,5260,0
|
|
20240426,123100,52997550,5260,5260,5260,5260,0
|
|
20240426,123000,52997550,5260,5260,5260,5260,1
|
|
20240426,122900,52992290,5260,5260,5260,5260,13
|
|
20240426,122800,52923910,5260,5260,5260,5260,0
|
|
20240426,122700,52923910,5260,5260,5260,5260,19
|
|
20240426,122600,52823970,5260,5260,5260,5260,1
|
|
20240426,122500,52818710,5250,5250,5250,5250,71
|
|
20240426,122400,52445960,5250,5250,5250,5250,1
|
|
20240426,122300,52440710,5240,5240,5240,5240,0
|
|
20240426,122200,52440710,5240,5240,5240,5240,0
|
|
20240426,122100,52440710,5240,5240,5240,5240,0
|
|
20240426,122000,52440710,5240,5230,5240,5220,501
|
|
20240426,121900,49823780,5230,5250,5250,5230,500
|
|
20240426,121800,47207500,5250,5250,5250,5250,0
|
|
20240426,121700,47207500,5250,5250,5250,5250,1
|
|
20240426,121600,47202250,5240,5260,5260,5240,703
|
|
20240426,121500,43517080,5260,5260,5260,5260,1
|
|
20240426,121400,43511820,5300,5300,5300,5300,0
|
|
20240426,121300,43511820,5300,5300,5300,5300,0
|
|
20240426,121200,43511820,5300,5300,5300,5300,0
|
|
20240426,121100,43511820,5300,5300,5300,5300,0
|
|
20240426,121000,43511820,5300,5300,5300,5300,0
|
|
20240426,120900,43511820,5300,5300,5300,5300,0
|
|
20240426,120800,43511820,5300,5300,5300,5300,0
|
|
20240426,120700,43511820,5300,5300,5300,5300,0
|
|
20240426,120600,43511820,5300,5300,5300,5300,0
|
|
20240426,120500,43511820,5300,5300,5300,5300,0
|
|
20240426,120400,43511820,5300,5300,5300,5300,0
|
|
20240426,120300,43511820,5300,5300,5300,5300,0
|
|
20240426,120200,43511820,5300,5300,5300,5300,0
|
|
20240426,120100,43511820,5300,5300,5300,5300,0
|
|
20240426,120000,43511820,5300,5300,5300,5300,0
|
|
20240426,115900,43511820,5300,5300,5300,5300,0
|
|
20240426,115800,43511820,5300,5300,5300,5300,0
|
|
20240426,115700,43511820,5300,5300,5300,5300,0
|
|
20240426,115600,43511820,5300,5300,5300,5300,0
|
|
20240426,115500,43511820,5300,5300,5300,5300,0
|
|
20240426,115400,43511820,5300,5300,5300,5300,0
|
|
20240426,115300,43511820,5300,5300,5300,5300,0
|
|
20240426,115200,43511820,5300,5300,5300,5300,0
|
|
20240426,115100,43511820,5300,5300,5300,5300,0
|
|
20240426,115000,43511820,5300,5300,5300,5300,0
|
|
20240426,114900,43511820,5300,5300,5300,5300,0
|
|
20240426,114800,43511820,5300,5300,5300,5300,0
|
|
20240426,114700,43511820,5300,5300,5300,5300,0
|
|
20240426,114600,43511820,5300,5300,5300,5300,0
|
|
20240426,114500,43511820,5300,5300,5300,5300,0
|
|
20240426,114400,43511820,5300,5300,5300,5300,0
|
|
20240426,114300,43511820,5300,5300,5300,5300,0
|
|
20240426,114200,43511820,5300,5280,5300,5280,4
|
|
20240426,114100,43490660,5240,5280,5280,5240,1700
|
|
20240426,114000,34570600,5280,5280,5280,5280,0
|
|
20240426,113900,34570600,5280,5280,5280,5280,0
|
|
20240426,113800,34570600,5280,5280,5280,5280,0
|
|
20240426,113700,34570600,5280,5280,5280,5280,0
|
|
20240426,113600,34570600,5280,5280,5280,5280,0
|
|
20240426,113500,34570600,5280,5280,5280,5280,0
|
|
20240426,113400,34570600,5280,5280,5280,5280,0
|
|
20240426,113300,34570600,5280,5280,5280,5280,0
|
|
20240426,113200,34570600,5280,5280,5280,5280,0
|
|
20240426,113100,34570600,5280,5280,5280,5280,0
|
|
20240426,113000,34570600,5280,5280,5280,5280,0
|
|
20240426,112900,34570600,5280,5280,5280,5280,0
|
|
20240426,112800,34570600,5280,5280,5280,5280,0
|
|
20240426,112700,34570600,5280,5280,5280,5280,0
|
|
20240426,112600,34570600,5280,5280,5280,5280,0
|
|
20240426,112500,34570600,5280,5280,5280,5280,0
|
|
20240426,112400,34570600,5280,5280,5280,5280,0
|
|
20240426,112300,34570600,5280,5280,5280,5280,0
|
|
20240426,112200,34570600,5280,5280,5280,5280,0
|
|
20240426,112100,34570600,5280,5280,5280,5280,0
|
|
20240426,112000,34570600,5280,5280,5280,5280,0
|
|
20240426,111900,34570600,5280,5280,5280,5280,0
|
|
20240426,111800,34570600,5280,5280,5280,5280,0
|
|
20240426,111700,34570600,5280,5280,5280,5280,0
|
|
20240426,111600,34570600,5280,5280,5280,5280,1
|
|
20240426,111500,34565320,5250,5250,5250,5250,0
|
|
20240426,111400,34565320,5250,5250,5250,5250,0
|
|
20240426,111300,34565320,5250,5250,5250,5250,0
|
|
20240426,111200,34565320,5250,5250,5250,5250,0
|
|
20240426,111100,34565320,5250,5250,5250,5250,0
|
|
20240426,111000,34565320,5250,5250,5250,5250,0
|
|
20240426,110900,34565320,5250,5250,5250,5250,0
|
|
20240426,110800,34565320,5250,5250,5250,5250,0
|
|
20240426,110700,34565320,5250,5250,5250,5250,0
|
|
20240426,110600,34565320,5250,5250,5250,5250,0
|
|
20240426,110500,34565320,5250,5250,5250,5250,0
|
|
20240426,110400,34565320,5250,5250,5250,5250,0
|
|
20240426,110300,34565320,5250,5250,5250,5250,0
|
|
20240426,110200,34565320,5250,5250,5250,5250,0
|
|
20240426,110100,34565320,5250,5250,5250,5250,0
|
|
20240426,110000,34565320,5250,5250,5250,5250,0
|
|
20240426,105900,34565320,5250,5250,5250,5250,0
|
|
20240426,105800,34565320,5250,5250,5250,5250,0
|
|
20240426,105700,34565320,5250,5250,5250,5250,0
|
|
20240426,105600,34565320,5250,5250,5250,5250,0
|
|
20240426,105500,34565320,5250,5250,5250,5250,0
|
|
20240426,105400,34565320,5250,5250,5250,5250,0
|
|
20240426,105300,34565320,5250,5250,5250,5250,0
|
|
20240426,105200,34565320,5250,5250,5250,5250,0
|
|
20240426,105100,34565320,5250,5270,5270,5250,17
|
|
20240426,105000,34475930,5260,5270,5270,5260,17
|
|
20240426,104900,34386500,5280,5280,5280,5280,0
|
|
20240426,104800,34386500,5280,5280,5280,5280,0
|
|
20240426,104700,34386500,5280,5280,5280,5280,0
|
|
20240426,104600,34386500,5280,5280,5280,5280,0
|
|
20240426,104500,34386500,5280,5280,5280,5280,0
|
|
20240426,104400,34386500,5280,5280,5280,5280,0
|
|
20240426,104300,34386500,5280,5280,5280,5280,0
|
|
20240426,104200,34386500,5280,5280,5280,5280,0
|
|
20240426,104100,34386500,5280,5280,5280,5280,0
|
|
20240426,104000,34386500,5280,5280,5280,5280,0
|
|
20240426,103900,34386500,5280,5280,5280,5280,0
|
|
20240426,103800,34386500,5280,5280,5280,5280,0
|
|
20240426,103700,34386500,5280,5280,5280,5280,0
|
|
20240426,103600,34386500,5280,5280,5280,5280,0
|
|
20240426,103500,34386500,5280,5280,5280,5280,0
|
|
20240426,103400,34386500,5280,5280,5280,5280,0
|
|
20240426,103300,34386500,5280,5280,5280,5280,0
|
|
20240426,103200,34386500,5280,5280,5280,5280,0
|
|
20240426,103100,34386500,5280,5280,5280,5280,0
|
|
20240426,103000,34386500,5280,5280,5280,5280,0
|
|
20240426,102900,34386500,5280,5280,5280,5280,0
|
|
20240426,102800,34386500,5280,5280,5280,5280,0
|
|
20240426,102700,34386500,5280,5280,5280,5280,0
|
|
20240426,102600,34386500,5280,5280,5280,5280,0
|
|
20240426,102500,34386500,5280,5280,5280,5280,0
|
|
20240426,102400,34386500,5280,5280,5280,5280,0
|
|
20240426,102300,34386500,5280,5280,5280,5280,15
|
|
20240426,102200,34307300,5260,5260,5260,5260,0
|
|
20240426,102100,34307300,5260,5260,5260,5260,72
|
|
20240426,102000,33928580,5260,5260,5260,5260,0
|
|
20240426,101900,33928580,5260,5260,5260,5260,0
|
|
20240426,101800,33928580,5260,5260,5260,5260,0
|
|
20240426,101700,33928580,5260,5260,5260,5260,0
|
|
20240426,101600,33928580,5260,5260,5260,5260,14
|
|
20240426,101500,33854940,5270,5290,5290,5240,3202
|
|
20240426,101400,17060150,5260,5260,5260,5260,0
|
|
20240426,101300,17060150,5260,5260,5260,5260,0
|
|
20240426,101200,17060150,5260,5260,5260,5260,0
|
|
20240426,101100,17060150,5260,5260,5260,5260,0
|
|
20240426,101000,17060150,5260,5260,5260,5260,0
|
|
20240426,100900,17060150,5260,5260,5260,5260,0
|
|
20240426,100800,17060150,5260,5260,5260,5260,0
|
|
20240426,100700,17060150,5260,5290,5290,5260,655
|
|
20240426,100600,13609350,5300,5300,5300,5300,0
|
|
20240426,100500,13609350,5300,5300,5300,5300,0
|
|
20240426,100400,13609350,5300,5300,5300,5300,1
|
|
20240426,100300,13604050,5300,5300,5300,5300,0
|
|
20240426,100200,13604050,5300,5300,5300,5300,2
|
|
20240426,100100,13593450,5300,5300,5300,5300,0
|
|
20240426,100000,13593450,5300,5300,5300,5300,0
|
|
20240426,095900,13593450,5300,5300,5300,5300,0
|
|
20240426,095800,13593450,5300,5300,5300,5300,0
|
|
20240426,095700,13593450,5300,5300,5300,5300,2
|
|
20240426,095600,13582850,5300,5300,5300,5300,11
|
|
20240426,095500,13524550,5270,5270,5270,5270,0
|
|
20240426,095400,13524550,5270,5270,5270,5270,0
|
|
20240426,095300,13524550,5270,5270,5270,5270,0
|
|
20240426,095200,13524550,5270,5270,5270,5270,0
|
|
20240426,095100,13524550,5270,5270,5270,5270,0
|
|
20240426,095000,13524550,5270,5270,5270,5270,0
|
|
20240426,094900,13524550,5270,5270,5270,5270,0
|
|
20240426,094800,13524550,5270,5270,5270,5270,0
|
|
20240426,094700,13524550,5270,5270,5270,5270,0
|
|
20240426,094600,13524550,5270,5290,5290,5270,78
|
|
20240426,094500,13113180,5340,5340,5340,5340,0
|
|
20240426,094400,13113180,5340,5340,5340,5340,0
|
|
20240426,094300,13113180,5340,5340,5340,5340,0
|
|
20240426,094200,13113180,5340,5340,5340,5340,0
|
|
20240426,094100,13113180,5340,5340,5340,5340,0
|
|
20240426,094000,13113180,5340,5340,5340,5340,0
|
|
20240426,093900,13113180,5340,5340,5340,5340,0
|
|
20240426,093800,13113180,5340,5300,5340,5300,635
|
|
20240426,093700,9735510,5290,5290,5290,5290,0
|
|
20240426,093600,9735510,5290,5290,5290,5290,0
|
|
20240426,093500,9735510,5290,5290,5290,5290,0
|
|
20240426,093400,9735510,5290,5290,5290,5290,1
|
|
20240426,093300,9730220,5290,5290,5290,5290,0
|
|
20240426,093200,9730220,5290,5290,5290,5290,0
|
|
20240426,093100,9730220,5290,5290,5290,5290,0
|
|
20240426,093000,9730220,5290,5290,5290,5290,0
|
|
20240426,092900,9730220,5290,5290,5290,5290,0
|
|
20240426,092800,9730220,5290,5290,5290,5290,1
|
|
20240426,092700,9724930,5280,5280,5280,5280,0
|
|
20240426,092600,9724930,5280,5280,5280,5280,0
|
|
20240426,092500,9724930,5280,5280,5280,5280,0
|
|
20240426,092400,9724930,5280,5280,5280,5280,0
|
|
20240426,092300,9724930,5280,5280,5280,5280,0
|
|
20240426,092200,9724930,5280,5280,5280,5280,0
|
|
20240426,092100,9724930,5280,5280,5280,5280,0
|
|
20240426,092000,9724930,5280,5280,5280,5280,0
|
|
20240426,091900,9724930,5280,5280,5280,5280,3
|
|
20240426,091800,9709090,5280,5280,5280,5280,0
|
|
20240426,091700,9709090,5280,5280,5280,5280,2
|
|
20240426,091600,9698530,5280,5280,5280,5280,0
|
|
20240426,091500,9698530,5280,5280,5280,5280,1
|
|
20240426,091400,9693250,5310,5310,5310,5310,0
|
|
20240426,091300,9693250,5310,5310,5310,5310,0
|
|
20240426,091200,9693250,5310,5310,5310,5310,0
|
|
20240426,091100,9693250,5310,5310,5310,5310,0
|
|
20240426,091000,9693250,5310,5300,5310,5300,40
|
|
20240426,090900,9481240,5310,5310,5310,5300,123
|
|
20240426,090800,8828210,5280,5280,5280,5280,0
|
|
20240426,090700,8828210,5280,5280,5280,5280,0
|
|
20240426,090600,8828210,5280,5280,5280,5280,0
|
|
20240426,090500,8828210,5280,5280,5280,5280,62
|
|
20240426,090400,8500850,5260,5280,5280,5260,1132
|
|
20240426,090300,2545700,5260,5290,5290,5260,246
|
|
20240426,090200,1250890,5300,5300,5300,5300,8
|
|
20240426,090100,1208490,5310,5310,5310,5310,9
|
|
20240426,090000,1160700,5300,5300,5300,5300,219
|