698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,203500,200814180,4040,4040,4040,4040,2430
|
|
20240426,203400,200814180,4040,4040,4040,4040,0
|
|
20240426,203300,200814180,4040,4040,4040,4040,0
|
|
20240426,203200,200814180,4040,4040,4040,4040,0
|
|
20240426,203100,200814180,4040,4040,4040,4040,0
|
|
20240426,203000,200814180,4040,4040,4040,4040,0
|
|
20240426,202900,200814180,4040,4040,4040,4040,0
|
|
20240426,202800,200814180,4040,4040,4040,4040,0
|
|
20240426,202700,200814180,4040,4040,4040,4040,0
|
|
20240426,202600,200814180,4040,4040,4040,4040,0
|
|
20240426,202500,200814180,4040,4040,4040,4040,0
|
|
20240426,202400,200814180,4040,4040,4040,4040,0
|
|
20240426,202300,200814180,4040,4040,4040,4040,0
|
|
20240426,202200,200814180,4040,4040,4040,4040,0
|
|
20240426,202100,200814180,4040,4040,4040,4040,0
|
|
20240426,202000,200814180,4040,4040,4040,4040,0
|
|
20240426,201900,200814180,4040,4040,4040,4040,0
|
|
20240426,201800,200814180,4040,4040,4040,4040,0
|
|
20240426,201700,200814180,4040,4040,4040,4040,0
|
|
20240426,201600,200814180,4040,4040,4040,4040,0
|
|
20240426,201500,200814180,4040,4040,4040,4040,0
|
|
20240426,201400,200814180,4040,4040,4040,4040,0
|
|
20240426,201300,200814180,4040,4040,4040,4040,0
|
|
20240426,201200,200814180,4040,4040,4040,4040,0
|
|
20240426,201100,200814180,4040,4040,4040,4040,0
|
|
20240426,201000,200814180,4040,4040,4040,4040,0
|
|
20240426,200900,200814180,4040,4040,4040,4040,0
|
|
20240426,200800,200814180,4040,4040,4040,4040,0
|
|
20240426,200700,200814180,4040,4040,4040,4040,0
|
|
20240426,200600,200814180,4040,4040,4040,4040,0
|
|
20240426,200500,200814180,4040,4040,4040,4040,2430
|
|
20240426,200400,200814180,4040,4040,4040,4040,0
|
|
20240426,200300,200814180,4040,4040,4040,4040,0
|
|
20240426,200200,200814180,4040,4040,4040,4040,0
|
|
20240426,200100,200814180,4040,4040,4040,4040,0
|
|
20240426,200000,200814180,4040,4040,4040,4040,0
|
|
20240426,195900,200814180,4040,4040,4040,4040,0
|
|
20240426,195800,200814180,4040,4040,4040,4040,0
|
|
20240426,195700,200814180,4040,4040,4040,4040,0
|
|
20240426,195600,200814180,4040,4040,4040,4040,0
|
|
20240426,195500,200814180,4040,4040,4040,4040,0
|
|
20240426,195400,200814180,4040,4040,4040,4040,0
|
|
20240426,195300,200814180,4040,4040,4040,4040,0
|
|
20240426,195200,200814180,4040,4040,4040,4040,0
|
|
20240426,195100,200814180,4040,4040,4040,4040,0
|
|
20240426,195000,200814180,4040,4040,4040,4040,0
|
|
20240426,194900,200814180,4040,4040,4040,4040,0
|
|
20240426,194800,200814180,4040,4040,4040,4040,0
|
|
20240426,194700,200814180,4040,4040,4040,4040,0
|
|
20240426,194600,200814180,4040,4040,4040,4040,0
|
|
20240426,194500,200814180,4040,4040,4040,4040,0
|
|
20240426,194400,200814180,4040,4040,4040,4040,0
|
|
20240426,194300,200814180,4040,4040,4040,4040,0
|
|
20240426,194200,200814180,4040,4040,4040,4040,0
|
|
20240426,194100,200814180,4040,4040,4040,4040,0
|
|
20240426,194000,200814180,4040,4040,4040,4040,0
|
|
20240426,193900,200814180,4040,4040,4040,4040,0
|
|
20240426,193800,200814180,4040,4040,4040,4040,0
|
|
20240426,193700,200814180,4040,4040,4040,4040,0
|
|
20240426,193600,200814180,4040,4040,4040,4040,0
|
|
20240426,193500,200814180,4040,4040,4040,4040,2430
|
|
20240426,193400,200814180,4040,4040,4040,4040,0
|
|
20240426,193300,200814180,4040,4040,4040,4040,0
|
|
20240426,193200,200814180,4040,4040,4040,4040,0
|
|
20240426,193100,200814180,4040,4040,4040,4040,0
|
|
20240426,193000,200814180,4040,4040,4040,4040,0
|
|
20240426,192900,200814180,4040,4040,4040,4040,0
|
|
20240426,192800,200814180,4040,4040,4040,4040,0
|
|
20240426,192700,200814180,4040,4040,4040,4040,0
|
|
20240426,192600,200814180,4040,4040,4040,4040,0
|
|
20240426,192500,200814180,4040,4040,4040,4040,0
|
|
20240426,192400,200814180,4040,4040,4040,4040,0
|
|
20240426,192300,200814180,4040,4040,4040,4040,0
|
|
20240426,192200,200814180,4040,4040,4040,4040,0
|
|
20240426,192100,200814180,4040,4040,4040,4040,0
|
|
20240426,192000,200814180,4040,4040,4040,4040,0
|
|
20240426,191900,200814180,4040,4040,4040,4040,0
|
|
20240426,191800,200814180,4040,4040,4040,4040,0
|
|
20240426,191700,200814180,4040,4040,4040,4040,0
|
|
20240426,191600,200814180,4040,4040,4040,4040,0
|
|
20240426,191500,200814180,4040,4040,4040,4040,0
|
|
20240426,191400,200814180,4040,4040,4040,4040,0
|
|
20240426,191300,200814180,4040,4040,4040,4040,0
|
|
20240426,191200,200814180,4040,4040,4040,4040,0
|
|
20240426,191100,200814180,4040,4040,4040,4040,0
|
|
20240426,191000,200814180,4040,4040,4040,4040,0
|
|
20240426,190900,200814180,4040,4040,4040,4040,0
|
|
20240426,190800,200814180,4040,4040,4040,4040,0
|
|
20240426,190700,200814180,4040,4040,4040,4040,0
|
|
20240426,190600,200814180,4040,4040,4040,4040,0
|
|
20240426,190500,200814180,4040,4040,4040,4040,2430
|
|
20240426,190400,200814180,4040,4040,4040,4040,0
|
|
20240426,190300,200814180,4040,4040,4040,4040,0
|
|
20240426,190200,200814180,4040,4040,4040,4040,0
|
|
20240426,190100,200814180,4040,4040,4040,4040,0
|
|
20240426,190000,200814180,4040,4040,4040,4040,0
|
|
20240426,185900,200814180,4040,4040,4040,4040,0
|
|
20240426,185800,200814180,4040,4040,4040,4040,0
|
|
20240426,185700,200814180,4040,4040,4040,4040,0
|
|
20240426,185600,200814180,4040,4040,4040,4040,0
|
|
20240426,185500,200814180,4040,4040,4040,4040,0
|
|
20240426,185400,200814180,4040,4040,4040,4040,0
|
|
20240426,185300,200814180,4040,4040,4040,4040,0
|
|
20240426,185200,200814180,4040,4040,4040,4040,0
|
|
20240426,185100,200814180,4040,4040,4040,4040,0
|
|
20240426,185000,200814180,4040,4040,4040,4040,0
|
|
20240426,184900,200814180,4040,4040,4040,4040,0
|
|
20240426,184800,200814180,4040,4040,4040,4040,0
|
|
20240426,184700,200814180,4040,4040,4040,4040,0
|
|
20240426,184600,200814180,4040,4040,4040,4040,0
|
|
20240426,184500,200814180,4040,4040,4040,4040,0
|
|
20240426,184400,200814180,4040,4040,4040,4040,0
|
|
20240426,184300,200814180,4040,4040,4040,4040,0
|
|
20240426,184200,200814180,4040,4040,4040,4040,0
|
|
20240426,184100,200814180,4040,4040,4040,4040,0
|
|
20240426,184000,200814180,4040,4040,4040,4040,0
|
|
20240426,183900,200814180,4040,4040,4040,4040,0
|
|
20240426,183800,200814180,4040,4040,4040,4040,0
|
|
20240426,183700,200814180,4040,4040,4040,4040,0
|
|
20240426,183600,200814180,4040,4040,4040,4040,0
|
|
20240426,183500,200814180,4040,4040,4040,4040,2430
|
|
20240426,183400,200814180,4040,4040,4040,4040,0
|
|
20240426,183300,200814180,4040,4040,4040,4040,0
|
|
20240426,183200,200814180,4040,4040,4040,4040,0
|
|
20240426,183100,200814180,4040,4040,4040,4040,0
|
|
20240426,183000,200814180,4040,4040,4040,4040,0
|
|
20240426,182900,200814180,4040,4040,4040,4040,0
|
|
20240426,182800,200814180,4040,4040,4040,4040,0
|
|
20240426,182700,200814180,4040,4040,4040,4040,0
|
|
20240426,182600,200814180,4040,4040,4040,4040,0
|
|
20240426,182500,200814180,4040,4040,4040,4040,0
|
|
20240426,182400,200814180,4040,4040,4040,4040,0
|
|
20240426,182300,200814180,4040,4040,4040,4040,0
|
|
20240426,182200,200814180,4040,4040,4040,4040,0
|
|
20240426,182100,200814180,4040,4040,4040,4040,0
|
|
20240426,182000,200814180,4040,4040,4040,4040,0
|
|
20240426,181900,200814180,4040,4040,4040,4040,0
|
|
20240426,181800,200814180,4040,4040,4040,4040,0
|
|
20240426,181700,200814180,4040,4040,4040,4040,0
|
|
20240426,181600,200814180,4040,4040,4040,4040,0
|
|
20240426,181500,200814180,4040,4040,4040,4040,0
|
|
20240426,181400,200814180,4040,4040,4040,4040,0
|
|
20240426,181300,200814180,4040,4040,4040,4040,0
|
|
20240426,181200,200814180,4040,4040,4040,4040,0
|
|
20240426,181100,200814180,4040,4040,4040,4040,0
|
|
20240426,181000,200814180,4040,4040,4040,4040,0
|
|
20240426,180900,200814180,4040,4040,4040,4040,0
|
|
20240426,180800,200814180,4040,4040,4040,4040,0
|
|
20240426,180700,200814180,4040,4040,4040,4040,0
|
|
20240426,180600,200814180,4040,4040,4040,4040,0
|
|
20240426,180500,200814180,4040,4040,4040,4040,2430
|
|
20240426,180400,200814180,4040,4040,4040,4040,0
|
|
20240426,180300,200814180,4040,4040,4040,4040,0
|
|
20240426,180200,200814180,4040,4040,4040,4040,0
|
|
20240426,180100,200814180,4040,4040,4040,4040,0
|
|
20240426,180000,200814180,4040,4040,4040,4040,0
|
|
20240426,175900,200814180,4040,4040,4040,4040,0
|
|
20240426,175800,200814180,4040,4040,4040,4040,0
|
|
20240426,175700,200814180,4040,4040,4040,4040,0
|
|
20240426,175600,200814180,4040,4040,4040,4040,0
|
|
20240426,175500,200814180,4040,4040,4040,4040,0
|
|
20240426,175400,200814180,4040,4040,4040,4040,0
|
|
20240426,175300,200814180,4040,4040,4040,4040,0
|
|
20240426,175200,200814180,4040,4040,4040,4040,0
|
|
20240426,175100,200814180,4040,4040,4040,4040,0
|
|
20240426,175000,200814180,4040,4040,4040,4040,0
|
|
20240426,174900,200814180,4040,4040,4040,4040,0
|
|
20240426,174800,200814180,4040,4040,4040,4040,0
|
|
20240426,174700,200814180,4040,4040,4040,4040,0
|
|
20240426,174600,200814180,4040,4040,4040,4040,0
|
|
20240426,174500,200814180,4040,4040,4040,4040,0
|
|
20240426,174400,200814180,4040,4040,4040,4040,0
|
|
20240426,174300,200814180,4040,4040,4040,4040,0
|
|
20240426,174200,200814180,4040,4040,4040,4040,0
|
|
20240426,174100,200814180,4040,4040,4040,4040,0
|
|
20240426,174000,200814180,4040,4040,4040,4040,0
|
|
20240426,173900,200814180,4040,4040,4040,4040,0
|
|
20240426,173800,200814180,4040,4040,4040,4040,0
|
|
20240426,173700,200814180,4040,4040,4040,4040,0
|
|
20240426,173600,200814180,4040,4040,4040,4040,0
|
|
20240426,173500,200814180,4040,4040,4040,4040,2430
|
|
20240426,173400,200814180,4040,4040,4040,4040,0
|
|
20240426,173300,200814180,4040,4040,4040,4040,0
|
|
20240426,173200,200814180,4040,4040,4040,4040,0
|
|
20240426,173100,200814180,4040,4040,4040,4040,0
|
|
20240426,173000,200814180,4040,4040,4040,4040,0
|
|
20240426,172900,200814180,4040,4040,4040,4040,0
|
|
20240426,172800,200814180,4040,4040,4040,4040,0
|
|
20240426,172700,200814180,4040,4040,4040,4040,0
|
|
20240426,172600,200814180,4040,4040,4040,4040,0
|
|
20240426,172500,200814180,4040,4040,4040,4040,0
|
|
20240426,172400,200814180,4040,4040,4040,4040,0
|
|
20240426,172300,200814180,4040,4040,4040,4040,0
|
|
20240426,172200,200814180,4040,4040,4040,4040,0
|
|
20240426,172100,200814180,4040,4040,4040,4040,0
|
|
20240426,172000,200814180,4040,4040,4040,4040,0
|
|
20240426,171900,200814180,4040,4040,4040,4040,0
|
|
20240426,171800,200814180,4040,4040,4040,4040,0
|
|
20240426,171700,200814180,4040,4040,4040,4040,0
|
|
20240426,171600,200814180,4040,4040,4040,4040,0
|
|
20240426,171500,200814180,4040,4040,4040,4040,0
|
|
20240426,171400,200814180,4040,4040,4040,4040,0
|
|
20240426,171300,200814180,4040,4040,4040,4040,0
|
|
20240426,171200,200814180,4040,4040,4040,4040,0
|
|
20240426,171100,200814180,4040,4040,4040,4040,0
|
|
20240426,171000,200814180,4040,4040,4040,4040,0
|
|
20240426,170900,200814180,4040,4040,4040,4040,0
|
|
20240426,170800,200814180,4040,4040,4040,4040,0
|
|
20240426,170700,200814180,4040,4040,4040,4040,0
|
|
20240426,170600,200814180,4040,4040,4040,4040,0
|
|
20240426,170500,200814180,4040,4040,4040,4040,2430
|
|
20240426,170400,200814180,4040,4040,4040,4040,0
|
|
20240426,170300,200814180,4040,4040,4040,4040,0
|
|
20240426,170200,200814180,4040,4040,4040,4040,0
|
|
20240426,170100,200814180,4040,4040,4040,4040,0
|
|
20240426,170000,200814180,4040,4040,4040,4040,0
|
|
20240426,165900,200814180,4040,4040,4040,4040,0
|
|
20240426,165800,200814180,4040,4040,4040,4040,0
|
|
20240426,165700,200814180,4040,4040,4040,4040,0
|
|
20240426,165600,200814180,4040,4040,4040,4040,0
|
|
20240426,165500,200814180,4040,4040,4040,4040,0
|
|
20240426,165400,200814180,4040,4040,4040,4040,0
|
|
20240426,165300,200814180,4040,4040,4040,4040,0
|
|
20240426,165200,200814180,4040,4040,4040,4040,0
|
|
20240426,165100,200814180,4040,4040,4040,4040,0
|
|
20240426,165000,200814180,4040,4040,4040,4040,0
|
|
20240426,164900,200814180,4040,4040,4040,4040,0
|
|
20240426,164800,200814180,4040,4040,4040,4040,0
|
|
20240426,164700,200814180,4040,4040,4040,4040,0
|
|
20240426,164600,200814180,4040,4040,4040,4040,0
|
|
20240426,164500,200814180,4040,4040,4040,4040,0
|
|
20240426,164400,200814180,4040,4040,4040,4040,0
|
|
20240426,164300,200814180,4040,4040,4040,4040,0
|
|
20240426,164200,200814180,4040,4040,4040,4040,0
|
|
20240426,164100,200814180,4040,4040,4040,4040,0
|
|
20240426,164000,200814180,4040,4040,4040,4040,0
|
|
20240426,163900,200814180,4040,4040,4040,4040,0
|
|
20240426,163800,200814180,4040,4040,4040,4040,0
|
|
20240426,163700,200814180,4040,4040,4040,4040,0
|
|
20240426,163600,200814180,4040,4040,4040,4040,0
|
|
20240426,163500,200814180,4040,4040,4040,4040,2430
|
|
20240426,163400,200814180,4040,4040,4040,4040,0
|
|
20240426,163300,200814180,4040,4040,4040,4040,0
|
|
20240426,163200,200814180,4040,4040,4040,4040,0
|
|
20240426,163100,200814180,4040,4040,4040,4040,0
|
|
20240426,163000,200814180,4040,4040,4040,4040,0
|
|
20240426,162900,200814180,4040,4040,4040,4040,0
|
|
20240426,162800,200814180,4040,4040,4040,4040,0
|
|
20240426,162700,200814180,4040,4040,4040,4040,0
|
|
20240426,162600,200814180,4040,4040,4040,4040,0
|
|
20240426,162500,200814180,4040,4040,4040,4040,0
|
|
20240426,162400,200814180,4040,4040,4040,4040,0
|
|
20240426,162300,200814180,4040,4040,4040,4040,0
|
|
20240426,162200,200814180,4040,4040,4040,4040,0
|
|
20240426,162100,200814180,4040,4040,4040,4040,0
|
|
20240426,162000,200814180,4040,4040,4040,4040,0
|
|
20240426,161900,200814180,4040,4040,4040,4040,0
|
|
20240426,161800,200814180,4040,4040,4040,4040,0
|
|
20240426,161700,200814180,4040,4040,4040,4040,0
|
|
20240426,161600,200814180,4040,4040,4040,4040,0
|
|
20240426,161500,200814180,4040,4040,4040,4040,0
|
|
20240426,161400,200814180,4040,4040,4040,4040,0
|
|
20240426,161300,200814180,4040,4040,4040,4040,0
|
|
20240426,161200,200814180,4040,4040,4040,4040,0
|
|
20240426,161100,200814180,4040,4040,4040,4040,0
|
|
20240426,161000,200814180,4040,4040,4040,4040,0
|
|
20240426,160900,200814180,4040,4040,4040,4040,0
|
|
20240426,160800,200814180,4040,4040,4040,4040,0
|
|
20240426,160700,200814180,4040,4040,4040,4040,0
|
|
20240426,160600,200814180,4040,4040,4040,4040,0
|
|
20240426,160500,200814180,4040,4040,4040,4040,2430
|
|
20240426,160400,200814180,4040,4040,4040,4040,0
|
|
20240426,160300,200814180,4040,4040,4040,4040,0
|
|
20240426,160200,200814180,4040,4040,4040,4040,0
|
|
20240426,160100,200814180,4040,4040,4040,4040,0
|
|
20240426,160000,200814180,4040,4040,4040,4040,0
|
|
20240426,155900,200814180,4040,4040,4040,4040,0
|
|
20240426,155800,200814180,4040,4040,4040,4040,0
|
|
20240426,155700,200814180,4040,4040,4040,4040,0
|
|
20240426,155600,200814180,4040,4040,4040,4040,0
|
|
20240426,155500,200814180,4040,4040,4040,4040,0
|
|
20240426,155400,200814180,4040,4040,4040,4040,0
|
|
20240426,155300,200814180,4040,4040,4040,4040,0
|
|
20240426,155200,200814180,4040,4040,4040,4040,0
|
|
20240426,155100,200814180,4040,4040,4040,4040,0
|
|
20240426,155000,200814180,4040,4040,4040,4040,0
|
|
20240426,154900,200814180,4040,4040,4040,4040,0
|
|
20240426,154800,200814180,4040,4040,4040,4040,0
|
|
20240426,154700,200814180,4040,4040,4040,4040,0
|
|
20240426,154600,200814180,4040,4040,4040,4040,0
|
|
20240426,154500,200814180,4040,4040,4040,4040,0
|
|
20240426,154400,200814180,4040,4040,4040,4040,0
|
|
20240426,154300,200814180,4040,4040,4040,4040,0
|
|
20240426,154200,200814180,4040,4040,4040,4040,0
|
|
20240426,154100,200814180,4040,4040,4040,4040,0
|
|
20240426,154000,200814180,4040,4040,4040,4040,0
|
|
20240426,153900,200814180,4040,4040,4040,4040,0
|
|
20240426,153800,200814180,4040,4040,4040,4040,0
|
|
20240426,153700,200814180,4040,4040,4040,4040,0
|
|
20240426,153600,200814180,4040,4040,4040,4040,0
|
|
20240426,153500,200814180,4040,4040,4040,4040,2430
|
|
20240426,153400,200814180,4040,4040,4040,4040,0
|
|
20240426,153300,200814180,4040,4040,4040,4040,0
|
|
20240426,153200,200814180,4040,4040,4040,4040,0
|
|
20240426,153100,200814180,4040,4040,4040,4040,0
|
|
20240426,153000,200814180,4040,4040,4040,4040,2430
|
|
20240426,152900,190996980,4050,4050,4050,4050,0
|
|
20240426,152800,190996980,4050,4050,4050,4050,0
|
|
20240426,152700,190996980,4050,4050,4050,4050,0
|
|
20240426,152600,190996980,4050,4050,4050,4050,0
|
|
20240426,152500,190996980,4050,4050,4050,4050,0
|
|
20240426,152400,190996980,4050,4050,4050,4050,0
|
|
20240426,152300,190996980,4050,4050,4050,4050,0
|
|
20240426,152200,190996980,4050,4050,4050,4050,0
|
|
20240426,152100,190996980,4050,4050,4050,4050,0
|
|
20240426,152000,190996980,4050,4050,4050,4050,0
|
|
20240426,151900,190996980,4050,4060,4060,4050,467
|
|
20240426,151800,189105405,4080,4060,4080,4060,2
|
|
20240426,151700,189097265,4060,4060,4060,4060,0
|
|
20240426,151600,189097265,4060,4060,4060,4060,2
|
|
20240426,151500,189089145,4080,4080,4080,4080,0
|
|
20240426,151400,189089145,4080,4080,4080,4080,0
|
|
20240426,151300,189089145,4080,4080,4080,4080,0
|
|
20240426,151200,189089145,4080,4080,4080,4080,0
|
|
20240426,151100,189089145,4080,4080,4080,4080,1
|
|
20240426,151000,189085065,4090,4090,4090,4090,0
|
|
20240426,150900,189085065,4090,4090,4090,4090,0
|
|
20240426,150800,189085065,4090,4090,4090,4090,0
|
|
20240426,150700,189085065,4090,4090,4090,4090,0
|
|
20240426,150600,189085065,4090,4090,4090,4090,0
|
|
20240426,150500,189085065,4090,4090,4090,4090,0
|
|
20240426,150400,189085065,4090,4090,4090,4090,0
|
|
20240426,150300,189085065,4090,4090,4090,4090,0
|
|
20240426,150200,189085065,4090,4090,4090,4090,0
|
|
20240426,150100,189085065,4090,4090,4090,4090,0
|
|
20240426,150000,189085065,4090,4090,4090,4090,0
|
|
20240426,145900,189085065,4090,4090,4090,4090,0
|
|
20240426,145800,189085065,4090,4090,4090,4090,0
|
|
20240426,145700,189085065,4090,4090,4090,4090,0
|
|
20240426,145600,189085065,4090,4090,4090,4090,1
|
|
20240426,145500,189080975,4030,4030,4030,4030,0
|
|
20240426,145400,189080975,4030,4095,4095,4030,1251
|
|
20240426,145300,184014310,4095,4095,4095,4095,0
|
|
20240426,145200,184014310,4095,4090,4095,4090,88
|
|
20240426,145100,183654300,4090,4090,4090,4090,0
|
|
20240426,145000,183654300,4090,4090,4090,4090,0
|
|
20240426,144900,183654300,4090,4090,4090,4090,0
|
|
20240426,144800,183654300,4090,4090,4090,4090,0
|
|
20240426,144700,183654300,4090,4090,4090,4090,0
|
|
20240426,144600,183654300,4090,4090,4090,4090,0
|
|
20240426,144500,183654300,4090,4090,4090,4090,0
|
|
20240426,144400,183654300,4090,4090,4090,4090,0
|
|
20240426,144300,183654300,4090,4090,4090,4090,0
|
|
20240426,144200,183654300,4090,4085,4090,4085,1243
|
|
20240426,144100,178571680,4085,4085,4085,4085,0
|
|
20240426,144000,178571680,4085,4085,4085,4085,0
|
|
20240426,143900,178571680,4085,4085,4085,4085,500
|
|
20240426,143800,176529180,4085,4085,4085,4085,734
|
|
20240426,143700,173530790,4085,4085,4085,4085,0
|
|
20240426,143600,173530790,4085,4085,4085,4085,1
|
|
20240426,143500,173526705,4085,4085,4085,4085,502
|
|
20240426,143400,171476035,4085,4085,4085,4085,0
|
|
20240426,143300,171476035,4085,4080,4085,4080,67
|
|
20240426,143200,171202670,4080,4080,4080,4080,3
|
|
20240426,143100,171190430,4080,4080,4080,4080,3
|
|
20240426,143000,171178190,4080,4080,4080,4080,0
|
|
20240426,142900,171178190,4080,4080,4080,4080,0
|
|
20240426,142800,171178190,4080,4080,4080,4080,1
|
|
20240426,142700,171174110,4075,4075,4075,4075,0
|
|
20240426,142600,171174110,4075,4075,4075,4075,57
|
|
20240426,142500,170941835,4080,4060,4080,4060,41
|
|
20240426,142400,170775355,4060,4060,4060,4060,1
|
|
20240426,142300,170771295,4060,4060,4060,4060,41
|
|
20240426,142200,170604835,4060,4060,4060,4060,1
|
|
20240426,142100,170600775,4060,4060,4060,4060,27
|
|
20240426,142000,170491155,4080,4080,4080,4080,1
|
|
20240426,141900,170487075,4080,4080,4080,4080,1
|
|
20240426,141800,170482995,4080,4070,4080,4070,94
|
|
20240426,141700,170100335,4065,4065,4065,4065,143
|
|
20240426,141600,169519040,4065,4065,4065,4065,0
|
|
20240426,141500,169519040,4065,4065,4065,4065,1
|
|
20240426,141400,169514975,4065,4065,4065,4065,0
|
|
20240426,141300,169514975,4065,4065,4065,4065,0
|
|
20240426,141200,169514975,4065,4060,4065,4060,21
|
|
20240426,141100,169429710,4060,4060,4060,4060,0
|
|
20240426,141000,169429710,4060,4055,4060,4055,10
|
|
20240426,140900,169389135,4050,4050,4050,4050,0
|
|
20240426,140800,169389135,4050,4050,4050,4050,5
|
|
20240426,140700,169368885,4035,4035,4035,4035,0
|
|
20240426,140600,169368885,4035,4035,4035,4035,0
|
|
20240426,140500,169368885,4035,4035,4035,4035,0
|
|
20240426,140400,169368885,4035,4040,4040,4035,1701
|
|
20240426,140300,162505345,4040,4040,4040,4040,0
|
|
20240426,140200,162505345,4040,4040,4040,4040,0
|
|
20240426,140100,162505345,4040,4045,4045,4040,87
|
|
20240426,140000,162153815,4045,4045,4045,4045,0
|
|
20240426,135900,162153815,4045,4045,4045,4045,0
|
|
20240426,135800,162153815,4045,4045,4045,4045,0
|
|
20240426,135700,162153815,4045,4045,4045,4045,0
|
|
20240426,135600,162153815,4045,4045,4045,4045,0
|
|
20240426,135500,162153815,4045,4040,4045,4040,70
|
|
20240426,135400,161870705,4050,4050,4050,4050,0
|
|
20240426,135300,161870705,4050,4050,4050,4050,0
|
|
20240426,135200,161870705,4050,4050,4050,4050,0
|
|
20240426,135100,161870705,4050,4050,4050,4050,0
|
|
20240426,135000,161870705,4050,4050,4050,4050,0
|
|
20240426,134900,161870705,4050,4050,4050,4050,0
|
|
20240426,134800,161870705,4050,4050,4050,4050,0
|
|
20240426,134700,161870705,4050,4050,4050,4050,0
|
|
20240426,134600,161870705,4050,4050,4050,4050,10
|
|
20240426,134500,161830205,4050,4050,4050,4050,1
|
|
20240426,134400,161826155,4050,4050,4050,4050,202
|
|
20240426,134300,161008055,4050,4050,4050,4050,11
|
|
20240426,134200,160963505,4050,4050,4050,4050,3
|
|
20240426,134100,160951355,4050,4050,4050,4050,0
|
|
20240426,134000,160951355,4050,4050,4050,4050,0
|
|
20240426,133900,160951355,4050,4050,4050,4050,10
|
|
20240426,133800,160910855,4050,4050,4050,4050,1
|
|
20240426,133700,160906805,4050,4050,4050,4050,0
|
|
20240426,133600,160906805,4050,4050,4050,4050,0
|
|
20240426,133500,160906805,4050,4050,4050,4050,0
|
|
20240426,133400,160906805,4050,4050,4050,4050,0
|
|
20240426,133300,160906805,4050,4040,4050,4040,732
|
|
20240426,133200,157948980,4040,4040,4040,4040,0
|
|
20240426,133100,157948980,4040,4040,4040,4040,0
|
|
20240426,133000,157948980,4040,4040,4040,4040,1
|
|
20240426,132900,157944940,4040,4040,4040,4040,12
|
|
20240426,132800,157896460,4040,4040,4040,4040,0
|
|
20240426,132700,157896460,4040,4040,4040,4040,0
|
|
20240426,132600,157896460,4040,4040,4040,4040,0
|
|
20240426,132500,157896460,4040,4040,4040,4040,0
|
|
20240426,132400,157896460,4040,4040,4040,4040,6
|
|
20240426,132300,157872220,4035,4035,4035,4035,0
|
|
20240426,132200,157872220,4035,4035,4035,4035,54
|
|
20240426,132100,157654330,4035,4035,4035,4035,0
|
|
20240426,132000,157654330,4035,4035,4035,4035,0
|
|
20240426,131900,157654330,4035,4035,4035,4035,1
|
|
20240426,131800,157650295,4035,4035,4035,4035,1
|
|
20240426,131700,157646260,4035,4035,4035,4035,1
|
|
20240426,131600,157642225,4030,4035,4035,4030,6
|
|
20240426,131500,157618040,4035,4035,4035,4035,1
|
|
20240426,131400,157614005,4035,4035,4035,4035,0
|
|
20240426,131300,157614005,4035,4035,4035,4035,1
|
|
20240426,131200,157609970,4030,4020,4030,4020,238
|
|
20240426,131100,156650840,4030,4030,4030,4030,0
|
|
20240426,131000,156650840,4030,4030,4030,4030,0
|
|
20240426,130900,156650840,4030,4030,4030,4030,20
|
|
20240426,130800,156570240,4030,4030,4030,4030,50
|
|
20240426,130700,156368740,4030,4030,4030,4030,0
|
|
20240426,130600,156368740,4030,4030,4030,4030,0
|
|
20240426,130500,156368740,4030,4030,4030,4030,0
|
|
20240426,130400,156368740,4030,4030,4030,4030,53
|
|
20240426,130300,156155150,4030,4020,4030,4020,2
|
|
20240426,130200,156147100,4030,4030,4030,4030,0
|
|
20240426,130100,156147100,4030,4030,4030,4030,0
|
|
20240426,130000,156147100,4030,4030,4030,4030,0
|
|
20240426,125900,156147100,4030,4030,4030,4030,0
|
|
20240426,125800,156147100,4030,4030,4030,4030,0
|
|
20240426,125700,156147100,4030,4030,4030,4030,1
|
|
20240426,125600,156143070,4030,4030,4030,4030,0
|
|
20240426,125500,156143070,4030,4030,4030,4030,0
|
|
20240426,125400,156143070,4030,4030,4030,4030,0
|
|
20240426,125300,156143070,4030,4030,4030,4030,134
|
|
20240426,125200,155603050,4020,4020,4020,4020,31
|
|
20240426,125100,155478430,4030,4030,4030,4030,0
|
|
20240426,125000,155478430,4030,4030,4030,4030,0
|
|
20240426,124900,155478430,4030,4030,4030,4030,0
|
|
20240426,124800,155478430,4030,4030,4030,4030,0
|
|
20240426,124700,155478430,4030,4030,4030,4030,0
|
|
20240426,124600,155478430,4030,4025,4030,4025,10
|
|
20240426,124500,155438170,4025,4030,4030,4025,44
|
|
20240426,124400,155261060,4025,4025,4025,4025,0
|
|
20240426,124300,155261060,4025,4025,4025,4025,0
|
|
20240426,124200,155261060,4025,4025,4025,4025,195
|
|
20240426,124100,154476185,4025,4025,4025,4025,0
|
|
20240426,124000,154476185,4025,4025,4025,4025,16
|
|
20240426,123900,154411785,4025,4025,4025,4025,0
|
|
20240426,123800,154411785,4025,4025,4025,4025,0
|
|
20240426,123700,154411785,4025,4025,4025,4025,20
|
|
20240426,123600,154331285,4025,4025,4025,4025,100
|
|
20240426,123500,153928785,4020,4020,4020,4020,0
|
|
20240426,123400,153928785,4020,4020,4020,4020,0
|
|
20240426,123300,153928785,4020,4020,4020,4020,0
|
|
20240426,123200,153928785,4020,4020,4020,4020,0
|
|
20240426,123100,153928785,4020,4020,4020,4020,0
|
|
20240426,123000,153928785,4020,4020,4020,4020,0
|
|
20240426,122900,153928785,4020,4020,4020,4020,0
|
|
20240426,122800,153928785,4020,4020,4020,4020,0
|
|
20240426,122700,153928785,4020,4020,4020,4020,0
|
|
20240426,122600,153928785,4020,4020,4020,4020,0
|
|
20240426,122500,153928785,4020,4020,4020,4020,8
|
|
20240426,122400,153896625,4020,4020,4020,4020,0
|
|
20240426,122300,153896625,4020,4020,4020,4020,500
|
|
20240426,122200,151886625,4020,4020,4020,4020,2
|
|
20240426,122100,151878585,4020,4020,4020,4020,0
|
|
20240426,122000,151878585,4020,4020,4020,4020,699
|
|
20240426,121900,149068605,4025,4025,4025,4025,0
|
|
20240426,121800,149068605,4025,4025,4025,4025,0
|
|
20240426,121700,149068605,4025,4025,4025,4025,5
|
|
20240426,121600,149048480,4020,4020,4020,4020,0
|
|
20240426,121500,149048480,4020,4020,4020,4020,1076
|
|
20240426,121400,144722960,4020,4020,4020,4020,0
|
|
20240426,121300,144722960,4020,4020,4020,4020,0
|
|
20240426,121200,144722960,4020,4020,4020,4020,0
|
|
20240426,121100,144722960,4020,4020,4020,4020,0
|
|
20240426,121000,144722960,4020,4020,4020,4020,0
|
|
20240426,120900,144722960,4020,4020,4020,4020,0
|
|
20240426,120800,144722960,4020,4020,4020,4020,0
|
|
20240426,120700,144722960,4020,4020,4020,4020,0
|
|
20240426,120600,144722960,4020,4020,4020,4020,0
|
|
20240426,120500,144722960,4020,4020,4020,4020,0
|
|
20240426,120400,144722960,4020,4020,4020,4020,0
|
|
20240426,120300,144722960,4020,4020,4020,4020,0
|
|
20240426,120200,144722960,4020,4020,4020,4020,0
|
|
20240426,120100,144722960,4020,4020,4020,4020,0
|
|
20240426,120000,144722960,4020,4020,4020,4020,0
|
|
20240426,115900,144722960,4020,4020,4020,4020,310
|
|
20240426,115800,143476760,4020,4020,4020,4020,0
|
|
20240426,115700,143476760,4020,4020,4020,4020,15
|
|
20240426,115600,143416460,4020,4020,4020,4020,0
|
|
20240426,115500,143416460,4020,4020,4020,4020,0
|
|
20240426,115400,143416460,4020,4020,4020,4020,15
|
|
20240426,115300,143356160,4020,4020,4020,4020,0
|
|
20240426,115200,143356160,4020,4020,4020,4020,16
|
|
20240426,115100,143291840,4020,4020,4020,4020,134
|
|
20240426,115000,142753160,4020,4020,4020,4020,15
|
|
20240426,114900,142692860,4045,4045,4045,4045,0
|
|
20240426,114800,142692860,4045,4020,4045,4020,16
|
|
20240426,114700,142628515,4045,4045,4045,4045,1
|
|
20240426,114600,142624470,4020,4020,4020,4020,0
|
|
20240426,114500,142624470,4020,4040,4040,4020,16
|
|
20240426,114400,142560130,4030,4025,4030,4025,52
|
|
20240426,114300,142350785,4025,4025,4025,4025,16
|
|
20240426,114200,142286385,4025,4025,4025,4025,0
|
|
20240426,114100,142286385,4025,4025,4025,4025,15
|
|
20240426,114000,142226010,4025,4025,4025,4025,0
|
|
20240426,113900,142226010,4025,4025,4025,4025,0
|
|
20240426,113800,142226010,4025,4025,4025,4025,15
|
|
20240426,113700,142165635,4025,4025,4025,4025,0
|
|
20240426,113600,142165635,4025,4025,4025,4025,15
|
|
20240426,113500,142105260,4030,4030,4030,4030,10
|
|
20240426,113400,142064960,4030,4030,4030,4025,18
|
|
20240426,113300,141992495,4030,4030,4030,4030,2
|
|
20240426,113200,141984435,4025,4030,4030,4025,15
|
|
20240426,113100,141924040,4030,4030,4030,4030,1
|
|
20240426,113000,141920010,4020,4020,4020,4020,0
|
|
20240426,112900,141920010,4020,4045,4060,4010,8178
|
|
20240426,112800,108945995,4045,4045,4045,4045,0
|
|
20240426,112700,108945995,4045,4050,4050,4045,39
|
|
20240426,112600,108788125,4050,4050,4050,4050,0
|
|
20240426,112500,108788125,4050,4050,4050,4050,2
|
|
20240426,112400,108780025,4050,4050,4050,4050,0
|
|
20240426,112300,108780025,4050,4045,4050,4045,25
|
|
20240426,112200,108678850,4045,4045,4045,4045,0
|
|
20240426,112100,108678850,4045,4045,4045,4045,0
|
|
20240426,112000,108678850,4045,4045,4045,4045,15
|
|
20240426,111900,108618175,4050,4050,4050,4050,8
|
|
20240426,111800,108585775,4050,4050,4050,4045,19
|
|
20240426,111700,108508905,4055,4055,4055,4055,1
|
|
20240426,111600,108504850,4045,4045,4045,4045,15
|
|
20240426,111500,108444175,4045,4045,4045,4045,0
|
|
20240426,111400,108444175,4045,4045,4045,4045,15
|
|
20240426,111300,108383500,4045,4045,4045,4045,0
|
|
20240426,111200,108383500,4045,4045,4045,4045,0
|
|
20240426,111100,108383500,4045,4060,4060,4045,26
|
|
20240426,111000,108278165,4060,4050,4060,4050,13
|
|
20240426,110900,108225505,4050,4045,4050,4045,174
|
|
20240426,110800,107521655,4045,4045,4045,4045,0
|
|
20240426,110700,107521655,4045,4045,4045,4045,15
|
|
20240426,110600,107460980,4045,4045,4045,4045,0
|
|
20240426,110500,107460980,4045,4045,4045,4045,978
|
|
20240426,110400,103504970,4045,4045,4045,4045,15
|
|
20240426,110300,103444295,4045,4045,4045,4045,0
|
|
20240426,110200,103444295,4045,4045,4045,4045,16
|
|
20240426,110100,103379575,4045,4045,4045,4045,0
|
|
20240426,110000,103379575,4045,4045,4045,4045,15
|
|
20240426,105900,103318900,4045,4045,4045,4045,0
|
|
20240426,105800,103318900,4045,4045,4045,4045,15
|
|
20240426,105700,103258225,4045,4045,4045,4045,0
|
|
20240426,105600,103258225,4045,4045,4045,4045,0
|
|
20240426,105500,103258225,4045,4045,4045,4045,15
|
|
20240426,105400,103197550,4045,4045,4045,4045,0
|
|
20240426,105300,103197550,4045,4045,4045,4045,16
|
|
20240426,105200,103132830,4050,4050,4050,4050,0
|
|
20240426,105100,103132830,4050,4050,4050,4050,15
|
|
20240426,105000,103072080,4045,4045,4045,4045,0
|
|
20240426,104900,103072080,4045,4045,4045,4045,15
|
|
20240426,104800,103011405,4045,4045,4045,4045,0
|
|
20240426,104700,103011405,4045,4045,4045,4045,1
|
|
20240426,104600,103007360,4040,4045,4045,4040,16
|
|
20240426,104500,102942715,4045,4045,4045,4045,0
|
|
20240426,104400,102942715,4045,4040,4045,4040,18
|
|
20240426,104300,102869985,4070,4070,4070,4070,1
|
|
20240426,104200,102865915,4045,4045,4045,4045,1145
|
|
20240426,104100,98234390,4070,4070,4070,4070,1
|
|
20240426,104000,98230320,4070,4045,4070,4045,19
|
|
20240426,103900,98153365,4050,4050,4050,4050,97
|
|
20240426,103800,97760515,4050,4050,4050,4050,0
|
|
20240426,103700,97760515,4050,4050,4050,4050,6
|
|
20240426,103600,97736215,4055,4055,4055,4055,3
|
|
20240426,103500,97724050,4055,4055,4055,4055,1
|
|
20240426,103400,97719995,4050,4050,4050,4050,394
|
|
20240426,103300,96124295,4055,4055,4055,4055,15
|
|
20240426,103200,96063470,4070,4070,4070,4070,2
|
|
20240426,103100,96055330,4050,4050,4050,4050,4
|
|
20240426,103000,96039130,4050,4055,4055,4050,59
|
|
20240426,102900,95799940,4055,4055,4055,4055,0
|
|
20240426,102800,95799940,4055,4055,4055,4055,1
|
|
20240426,102700,95795885,4055,4055,4055,4055,0
|
|
20240426,102600,95795885,4055,4055,4055,4055,15
|
|
20240426,102500,95735060,4065,4065,4065,4065,0
|
|
20240426,102400,95735060,4065,4065,4065,4065,15
|
|
20240426,102300,95674085,4045,4045,4045,4045,0
|
|
20240426,102200,95674085,4045,4045,4045,4045,0
|
|
20240426,102100,95674085,4045,4055,4055,4045,2245
|
|
20240426,102000,86581290,4055,4055,4055,4055,0
|
|
20240426,101900,86581290,4055,4055,4055,4055,516
|
|
20240426,101800,84488910,4070,4070,4070,4070,0
|
|
20240426,101700,84488910,4070,4050,4070,4050,18
|
|
20240426,101600,84415950,4055,4055,4055,4055,0
|
|
20240426,101500,84415950,4055,4055,4055,4055,577
|
|
20240426,101400,82076215,4055,4060,4060,4055,191
|
|
20240426,101300,81301670,4060,4060,4060,4060,35
|
|
20240426,101200,81159570,4060,4070,4070,4060,2
|
|
20240426,101100,81151440,4060,4060,4060,4060,14
|
|
20240426,101000,81094600,4060,4060,4060,4060,1
|
|
20240426,100900,81090540,4055,4055,4055,4055,49
|
|
20240426,100800,80891845,4055,4055,4055,4055,198
|
|
20240426,100700,80088955,4055,4055,4055,4055,0
|
|
20240426,100600,80088955,4055,4055,4055,4055,15
|
|
20240426,100500,80028130,4055,4055,4055,4055,464
|
|
20240426,100400,78146610,4060,4070,4070,4060,150
|
|
20240426,100300,77537120,4055,4055,4055,4055,16
|
|
20240426,100200,77472240,4070,4070,4070,4070,0
|
|
20240426,100100,77472240,4070,4060,4070,4055,108
|
|
20240426,100000,77033405,4060,4060,4060,4060,0
|
|
20240426,095900,77033405,4060,4060,4060,4060,2
|
|
20240426,095800,77025285,4070,4070,4070,4070,1
|
|
20240426,095700,77021215,4050,4065,4065,4050,3082
|
|
20240426,095600,64512370,4065,4070,4070,4065,16
|
|
20240426,095500,64447325,4065,4065,4065,4065,0
|
|
20240426,095400,64447325,4065,4065,4065,4065,1079
|
|
20240426,095300,60061190,4070,4070,4070,4070,1760
|
|
20240426,095200,52897990,4070,4070,4070,4070,15
|
|
20240426,095100,52836940,4070,4080,4080,4070,635
|
|
20240426,095000,50249895,4075,4075,4075,4075,15
|
|
20240426,094900,50188770,4075,4080,4080,4075,11
|
|
20240426,094800,50143895,4080,4080,4080,4080,10
|
|
20240426,094700,50103095,4080,4075,4085,4075,243
|
|
20240426,094600,49110480,4075,4075,4075,4075,0
|
|
20240426,094500,49110480,4075,4075,4075,4075,46
|
|
20240426,094400,48923030,4075,4075,4075,4075,0
|
|
20240426,094300,48923030,4075,4075,4075,4075,15
|
|
20240426,094200,48861905,4085,4070,4085,4070,123
|
|
20240426,094100,48361280,4070,4070,4070,4065,16
|
|
20240426,094000,48296230,4070,4080,4080,4070,2000
|
|
20240426,093900,40151955,4080,4085,4085,4080,2000
|
|
20240426,093800,31991145,4085,4095,4095,4080,3016
|
|
20240426,093700,19666840,4100,4110,4110,4100,1225
|
|
20240426,093600,14640825,4105,4105,4105,4105,15
|
|
20240426,093500,14579250,4100,4100,4100,4100,0
|
|
20240426,093400,14579250,4100,4100,4100,4100,15
|
|
20240426,093300,14517750,4100,4100,4100,4100,0
|
|
20240426,093200,14517750,4100,4100,4100,4100,15
|
|
20240426,093100,14456250,4110,4110,4110,4110,0
|
|
20240426,093000,14456250,4110,4105,4110,4105,1870
|
|
20240426,092900,6779480,4100,4100,4100,4100,16
|
|
20240426,092800,6713880,4105,4105,4105,4105,21
|
|
20240426,092700,6627675,4105,4105,4105,4105,15
|
|
20240426,092600,6566100,4105,4105,4105,4105,12
|
|
20240426,092500,6516840,4105,4105,4105,4105,29
|
|
20240426,092400,6397795,4105,4105,4105,4105,608
|
|
20240426,092300,3901955,4110,4115,4115,4110,606
|
|
20240426,092200,1411070,4115,4120,4120,4115,86
|
|
20240426,092100,1056830,4120,4120,4120,4120,0
|
|
20240426,092000,1056830,4120,4120,4120,4120,15
|
|
20240426,091900,995030,4120,4120,4120,4120,0
|
|
20240426,091800,995030,4120,4120,4120,4120,16
|
|
20240426,091700,929110,4125,4125,4125,4125,1
|
|
20240426,091600,924985,4120,4120,4120,4120,15
|
|
20240426,091500,863185,4120,4120,4120,4120,0
|
|
20240426,091400,863185,4120,4120,4120,4120,0
|
|
20240426,091300,863185,4120,4120,4120,4120,16
|
|
20240426,091200,797265,4125,4125,4125,4125,17
|
|
20240426,091100,727140,4125,4125,4125,4125,15
|
|
20240426,091000,665265,4130,4130,4130,4130,0
|
|
20240426,090900,665265,4130,4120,4130,4120,21
|
|
20240426,090800,578710,4095,4130,4130,4095,105
|
|
20240426,090700,148160,4105,4125,4125,4105,28
|
|
20240426,090600,32960,4125,4125,4125,4125,0
|
|
20240426,090500,32960,4125,4125,4125,4125,0
|
|
20240426,090400,32960,4125,4125,4125,4125,0
|
|
20240426,090300,32960,4125,4125,4125,4125,0
|
|
20240426,090200,32960,4125,4125,4125,4125,0
|
|
20240426,090100,32960,4125,4125,4125,4125,6
|
|
20240426,090000,8210,4105,4105,4105,4105,2
|