574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,183100,4773257920,5660,5660,5660,5660,8456
|
|
20240426,183000,4773257920,5660,5660,5660,5660,0
|
|
20240426,182900,4773257920,5660,5660,5660,5660,0
|
|
20240426,182800,4773257920,5660,5660,5660,5660,0
|
|
20240426,182700,4773257920,5660,5660,5660,5660,0
|
|
20240426,182600,4773257920,5660,5660,5660,5660,0
|
|
20240426,182500,4773257920,5660,5660,5660,5660,0
|
|
20240426,182400,4773257920,5660,5660,5660,5660,0
|
|
20240426,182300,4773257920,5660,5660,5660,5660,0
|
|
20240426,182200,4773257920,5660,5660,5660,5660,0
|
|
20240426,182100,4773257920,5660,5660,5660,5660,0
|
|
20240426,182000,4773257920,5660,5660,5660,5660,0
|
|
20240426,181900,4773257920,5660,5660,5660,5660,0
|
|
20240426,181800,4773257920,5660,5660,5660,5660,0
|
|
20240426,181700,4773257920,5660,5660,5660,5660,0
|
|
20240426,181600,4773257920,5660,5660,5660,5660,0
|
|
20240426,181500,4773257920,5660,5660,5660,5660,0
|
|
20240426,181400,4773257920,5660,5660,5660,5660,0
|
|
20240426,181300,4773257920,5660,5660,5660,5660,0
|
|
20240426,181200,4773257920,5660,5660,5660,5660,0
|
|
20240426,181100,4773257920,5660,5660,5660,5660,0
|
|
20240426,181000,4773257920,5660,5660,5660,5660,0
|
|
20240426,180900,4773257920,5660,5660,5660,5660,0
|
|
20240426,180800,4773257920,5660,5660,5660,5660,0
|
|
20240426,180700,4773257920,5660,5660,5660,5660,0
|
|
20240426,180600,4773257920,5660,5660,5660,5660,0
|
|
20240426,180500,4773257920,5660,5660,5660,5660,0
|
|
20240426,180400,4773257920,5660,5660,5660,5660,0
|
|
20240426,180300,4773257920,5660,5660,5660,5660,0
|
|
20240426,180200,4773257920,5660,5660,5660,5660,0
|
|
20240426,180100,4773257920,5660,5660,5660,5660,8456
|
|
20240426,180000,4773257920,5660,5660,5660,5660,0
|
|
20240426,175900,4773257920,5660,5660,5660,5660,0
|
|
20240426,175800,4773257920,5660,5660,5660,5660,0
|
|
20240426,175700,4773257920,5660,5660,5660,5660,0
|
|
20240426,175600,4773257920,5660,5660,5660,5660,0
|
|
20240426,175500,4773257920,5660,5660,5660,5660,0
|
|
20240426,175400,4773257920,5660,5660,5660,5660,0
|
|
20240426,175300,4773257920,5660,5660,5660,5660,0
|
|
20240426,175200,4773257920,5660,5660,5660,5660,0
|
|
20240426,175100,4773257920,5660,5660,5660,5660,0
|
|
20240426,175000,4773257920,5660,5660,5660,5660,0
|
|
20240426,174900,4773257920,5660,5660,5660,5660,0
|
|
20240426,174800,4773257920,5660,5660,5660,5660,0
|
|
20240426,174700,4773257920,5660,5660,5660,5660,0
|
|
20240426,174600,4773257920,5660,5660,5660,5660,0
|
|
20240426,174500,4773257920,5660,5660,5660,5660,0
|
|
20240426,174400,4773257920,5660,5660,5660,5660,0
|
|
20240426,174300,4773257920,5660,5660,5660,5660,0
|
|
20240426,174200,4773257920,5660,5660,5660,5660,0
|
|
20240426,174100,4773257920,5660,5660,5660,5660,0
|
|
20240426,174000,4773257920,5660,5660,5660,5660,0
|
|
20240426,173900,4773257920,5660,5660,5660,5660,0
|
|
20240426,173800,4773257920,5660,5660,5660,5660,0
|
|
20240426,173700,4773257920,5660,5660,5660,5660,0
|
|
20240426,173600,4773257920,5660,5660,5660,5660,0
|
|
20240426,173500,4773257920,5660,5660,5660,5660,0
|
|
20240426,173400,4773257920,5660,5660,5660,5660,0
|
|
20240426,173300,4773257920,5660,5660,5660,5660,0
|
|
20240426,173200,4773257920,5660,5660,5660,5660,0
|
|
20240426,173100,4773257920,5660,5660,5660,5660,8456
|
|
20240426,173000,4773257920,5660,5660,5660,5660,0
|
|
20240426,172900,4773257920,5660,5660,5660,5660,0
|
|
20240426,172800,4773257920,5660,5660,5660,5660,0
|
|
20240426,172700,4773257920,5660,5660,5660,5660,0
|
|
20240426,172600,4773257920,5660,5660,5660,5660,0
|
|
20240426,172500,4773257920,5660,5660,5660,5660,0
|
|
20240426,172400,4773257920,5660,5660,5660,5660,0
|
|
20240426,172300,4773257920,5660,5660,5660,5660,0
|
|
20240426,172200,4773257920,5660,5660,5660,5660,0
|
|
20240426,172100,4773257920,5660,5660,5660,5660,0
|
|
20240426,172000,4773257920,5660,5660,5660,5660,0
|
|
20240426,171900,4773257920,5660,5660,5660,5660,0
|
|
20240426,171800,4773257920,5660,5660,5660,5660,0
|
|
20240426,171700,4773257920,5660,5660,5660,5660,0
|
|
20240426,171600,4773257920,5660,5660,5660,5660,0
|
|
20240426,171500,4773257920,5660,5660,5660,5660,0
|
|
20240426,171400,4773257920,5660,5660,5660,5660,0
|
|
20240426,171300,4773257920,5660,5660,5660,5660,0
|
|
20240426,171200,4773257920,5660,5660,5660,5660,0
|
|
20240426,171100,4773257920,5660,5660,5660,5660,0
|
|
20240426,171000,4773257920,5660,5660,5660,5660,0
|
|
20240426,170900,4773257920,5660,5660,5660,5660,0
|
|
20240426,170800,4773257920,5660,5660,5660,5660,0
|
|
20240426,170700,4773257920,5660,5660,5660,5660,0
|
|
20240426,170600,4773257920,5660,5660,5660,5660,0
|
|
20240426,170500,4773257920,5660,5660,5660,5660,0
|
|
20240426,170400,4773257920,5660,5660,5660,5660,0
|
|
20240426,170300,4773257920,5660,5660,5660,5660,0
|
|
20240426,170200,4773257920,5660,5660,5660,5660,0
|
|
20240426,170100,4773257920,5660,5660,5660,5660,8456
|
|
20240426,170000,4773257920,5660,5660,5660,5660,0
|
|
20240426,165900,4773257920,5660,5660,5660,5660,0
|
|
20240426,165800,4773257920,5660,5660,5660,5660,0
|
|
20240426,165700,4773257920,5660,5660,5660,5660,0
|
|
20240426,165600,4773257920,5660,5660,5660,5660,0
|
|
20240426,165500,4773257920,5660,5660,5660,5660,0
|
|
20240426,165400,4773257920,5660,5660,5660,5660,0
|
|
20240426,165300,4773257920,5660,5660,5660,5660,0
|
|
20240426,165200,4773257920,5660,5660,5660,5660,0
|
|
20240426,165100,4773257920,5660,5660,5660,5660,0
|
|
20240426,165000,4773257920,5660,5660,5660,5660,0
|
|
20240426,164900,4773257920,5660,5660,5660,5660,0
|
|
20240426,164800,4773257920,5660,5660,5660,5660,0
|
|
20240426,164700,4773257920,5660,5660,5660,5660,0
|
|
20240426,164600,4773257920,5660,5660,5660,5660,0
|
|
20240426,164500,4773257920,5660,5660,5660,5660,0
|
|
20240426,164400,4773257920,5660,5660,5660,5660,0
|
|
20240426,164300,4773257920,5660,5660,5660,5660,0
|
|
20240426,164200,4773257920,5660,5660,5660,5660,0
|
|
20240426,164100,4773257920,5660,5660,5660,5660,0
|
|
20240426,164000,4773257920,5660,5660,5660,5660,0
|
|
20240426,163900,4773257920,5660,5660,5660,5660,0
|
|
20240426,163800,4773257920,5660,5660,5660,5660,0
|
|
20240426,163700,4773257920,5660,5660,5660,5660,0
|
|
20240426,163600,4773257920,5660,5660,5660,5660,0
|
|
20240426,163500,4773257920,5660,5660,5660,5660,0
|
|
20240426,163400,4773257920,5660,5660,5660,5660,0
|
|
20240426,163300,4773257920,5660,5660,5660,5660,0
|
|
20240426,163200,4773257920,5660,5660,5660,5660,0
|
|
20240426,163100,4773257920,5660,5660,5660,5660,8456
|
|
20240426,163000,4773257920,5660,5660,5660,5660,0
|
|
20240426,162900,4773257920,5660,5660,5660,5660,0
|
|
20240426,162800,4773257920,5660,5660,5660,5660,0
|
|
20240426,162700,4773257920,5660,5660,5660,5660,0
|
|
20240426,162600,4773257920,5660,5660,5660,5660,0
|
|
20240426,162500,4773257920,5660,5660,5660,5660,0
|
|
20240426,162400,4773257920,5660,5660,5660,5660,0
|
|
20240426,162300,4773257920,5660,5660,5660,5660,0
|
|
20240426,162200,4773257920,5660,5660,5660,5660,0
|
|
20240426,162100,4773257920,5660,5660,5660,5660,0
|
|
20240426,162000,4773257920,5660,5660,5660,5660,0
|
|
20240426,161900,4773257920,5660,5660,5660,5660,0
|
|
20240426,161800,4773257920,5660,5660,5660,5660,0
|
|
20240426,161700,4773257920,5660,5660,5660,5660,0
|
|
20240426,161600,4773257920,5660,5660,5660,5660,0
|
|
20240426,161500,4773257920,5660,5660,5660,5660,0
|
|
20240426,161400,4773257920,5660,5660,5660,5660,0
|
|
20240426,161300,4773257920,5660,5660,5660,5660,0
|
|
20240426,161200,4773257920,5660,5660,5660,5660,0
|
|
20240426,161100,4773257920,5660,5660,5660,5660,0
|
|
20240426,161000,4773257920,5660,5660,5660,5660,0
|
|
20240426,160900,4773257920,5660,5660,5660,5660,0
|
|
20240426,160800,4773257920,5660,5660,5660,5660,0
|
|
20240426,160700,4773257920,5660,5660,5660,5660,0
|
|
20240426,160600,4773257920,5660,5660,5660,5660,0
|
|
20240426,160500,4773257920,5660,5660,5660,5660,0
|
|
20240426,160400,4773257920,5660,5660,5660,5660,0
|
|
20240426,160300,4773257920,5660,5660,5660,5660,0
|
|
20240426,160200,4773257920,5660,5660,5660,5660,0
|
|
20240426,160100,4773257920,5660,5660,5660,5660,8456
|
|
20240426,160000,4773257920,5660,5660,5660,5660,0
|
|
20240426,155900,4773257920,5660,5660,5660,5660,0
|
|
20240426,155800,4773257920,5660,5660,5660,5660,0
|
|
20240426,155700,4773257920,5660,5660,5660,5660,0
|
|
20240426,155600,4773257920,5660,5660,5660,5660,0
|
|
20240426,155500,4773257920,5660,5660,5660,5660,0
|
|
20240426,155400,4773257920,5660,5660,5660,5660,0
|
|
20240426,155300,4773257920,5660,5660,5660,5660,0
|
|
20240426,155200,4773257920,5660,5660,5660,5660,0
|
|
20240426,155100,4773257920,5660,5660,5660,5660,0
|
|
20240426,155000,4773257920,5660,5660,5660,5660,0
|
|
20240426,154900,4773257920,5660,5660,5660,5660,0
|
|
20240426,154800,4773257920,5660,5660,5660,5660,0
|
|
20240426,154700,4773257920,5660,5660,5660,5660,0
|
|
20240426,154600,4773257920,5660,5660,5660,5660,0
|
|
20240426,154500,4773257920,5660,5660,5660,5660,0
|
|
20240426,154400,4773257920,5660,5660,5660,5660,0
|
|
20240426,154300,4773257920,5660,5660,5660,5660,0
|
|
20240426,154200,4773257920,5660,5660,5660,5660,0
|
|
20240426,154100,4773257920,5660,5660,5660,5660,0
|
|
20240426,154000,4773257920,5660,5660,5660,5660,0
|
|
20240426,153900,4773257920,5660,5660,5660,5660,0
|
|
20240426,153800,4773257920,5660,5660,5660,5660,0
|
|
20240426,153700,4773257920,5660,5660,5660,5660,0
|
|
20240426,153600,4773257920,5660,5660,5660,5660,0
|
|
20240426,153500,4773257920,5660,5660,5660,5660,0
|
|
20240426,153400,4773257920,5660,5660,5660,5660,0
|
|
20240426,153300,4773257920,5660,5660,5660,5660,0
|
|
20240426,153200,4773257920,5660,5660,5660,5660,0
|
|
20240426,153100,4773257920,5660,5660,5660,5660,8456
|
|
20240426,153000,4773257920,5660,5660,5660,5660,8456
|
|
20240426,152900,4725396960,5660,5660,5660,5660,0
|
|
20240426,152800,4725396960,5660,5660,5660,5660,0
|
|
20240426,152700,4725396960,5660,5660,5660,5660,0
|
|
20240426,152600,4725396960,5660,5660,5660,5660,0
|
|
20240426,152500,4725396960,5660,5660,5660,5660,0
|
|
20240426,152400,4725396960,5660,5660,5660,5660,0
|
|
20240426,152300,4725396960,5660,5660,5660,5660,0
|
|
20240426,152200,4725396960,5660,5660,5660,5660,0
|
|
20240426,152100,4725396960,5660,5660,5660,5660,0
|
|
20240426,152000,4725396960,5660,5660,5660,5660,0
|
|
20240426,151900,4725396960,5660,5670,5670,5630,4838
|
|
20240426,151800,4698105940,5670,5660,5670,5660,1004
|
|
20240426,151700,4692421680,5660,5670,5670,5660,1855
|
|
20240426,151600,4681908860,5670,5660,5690,5660,1982
|
|
20240426,151500,4670661780,5660,5660,5680,5660,117
|
|
20240426,151400,4669998520,5660,5660,5670,5660,42
|
|
20240426,151300,4669760450,5670,5670,5670,5670,275
|
|
20240426,151200,4668201200,5680,5670,5690,5670,1358
|
|
20240426,151100,4660500220,5680,5670,5690,5670,354
|
|
20240426,151000,4658489020,5690,5650,5690,5650,3641
|
|
20240426,150900,4637834430,5660,5670,5680,5660,3682
|
|
20240426,150800,4616975520,5670,5660,5680,5660,1327
|
|
20240426,150700,4609451470,5660,5650,5660,5650,2548
|
|
20240426,150600,4595035380,5650,5650,5660,5650,604
|
|
20240426,150500,4591617780,5650,5660,5660,5650,1652
|
|
20240426,150400,4582283460,5650,5660,5660,5650,107
|
|
20240426,150300,4581677870,5640,5660,5660,5640,236
|
|
20240426,150200,4580345790,5640,5670,5670,5630,7237
|
|
20240426,150100,4539503860,5670,5640,5670,5640,503
|
|
20240426,150000,4536651940,5670,5660,5670,5640,773
|
|
20240426,145900,4532275000,5640,5650,5650,5640,3540
|
|
20240426,145800,4512289250,5650,5660,5670,5650,2527
|
|
20240426,145700,4498005850,5660,5660,5660,5650,343
|
|
20240426,145600,4496065710,5660,5650,5660,5650,300
|
|
20240426,145500,4494368010,5660,5650,5660,5640,1462
|
|
20240426,145400,4486107250,5660,5660,5660,5660,15
|
|
20240426,145300,4486022350,5650,5660,5660,5650,59
|
|
20240426,145200,4485688930,5650,5660,5660,5650,230
|
|
20240426,145100,4484388900,5660,5670,5670,5660,33
|
|
20240426,145000,4484202100,5670,5660,5670,5650,3143
|
|
20240426,144900,4466425670,5660,5660,5670,5660,37
|
|
20240426,144800,4466216020,5670,5680,5680,5670,3472
|
|
20240426,144700,4446505440,5680,5680,5690,5680,520
|
|
20240426,144600,4443548140,5690,5690,5690,5690,882
|
|
20240426,144500,4438529560,5680,5710,5710,5680,3303
|
|
20240426,144400,4419685880,5700,5700,5710,5690,3490
|
|
20240426,144300,4399784640,5710,5700,5710,5700,4271
|
|
20240426,144200,4375405810,5700,5710,5710,5670,4344
|
|
20240426,144100,4350666490,5710,5720,5720,5700,3417
|
|
20240426,144000,4331140180,5720,5720,5760,5710,17417
|
|
20240426,143900,4231141510,5680,5650,5720,5650,14525
|
|
20240426,143800,4148452750,5650,5650,5650,5640,55
|
|
20240426,143700,4148142040,5640,5640,5650,5640,437
|
|
20240426,143600,4145677190,5640,5640,5640,5640,112
|
|
20240426,143500,4145045510,5640,5640,5660,5640,92
|
|
20240426,143400,4144526610,5640,5640,5650,5640,443
|
|
20240426,143300,4142027990,5650,5650,5650,5650,1836
|
|
20240426,143200,4131654590,5650,5650,5650,5650,10
|
|
20240426,143100,4131598090,5670,5660,5670,5650,411
|
|
20240426,143000,4129271530,5650,5660,5660,5650,630
|
|
20240426,142900,4125711770,5660,5650,5670,5650,240
|
|
20240426,142800,4124355360,5650,5660,5660,5650,11
|
|
20240426,142700,4124293200,5660,5670,5670,5660,93
|
|
20240426,142600,4123766800,5650,5660,5670,5650,2184
|
|
20240426,142500,4111398540,5660,5660,5660,5660,205
|
|
20240426,142400,4110238240,5670,5670,5670,5660,416
|
|
20240426,142300,4107879550,5670,5670,5670,5660,716
|
|
20240426,142200,4103819860,5670,5670,5670,5670,1
|
|
20240426,142100,4103814190,5660,5670,5670,5660,841
|
|
20240426,142000,4099045820,5670,5660,5670,5660,406
|
|
20240426,141900,4096744900,5660,5670,5670,5650,1070
|
|
20240426,141800,4090688440,5660,5650,5660,5650,1631
|
|
20240426,141700,4081457230,5650,5650,5650,5650,746
|
|
20240426,141600,4077242330,5650,5650,5650,5650,160
|
|
20240426,141500,4076338330,5650,5650,5660,5650,2052
|
|
20240426,141400,4064744430,5650,5640,5650,5640,845
|
|
20240426,141300,4059977400,5630,5620,5630,5620,2806
|
|
20240426,141200,4044180620,5620,5620,5620,5620,817
|
|
20240426,141100,4039589080,5620,5620,5620,5620,492
|
|
20240426,141000,4036824040,5620,5630,5630,5620,971
|
|
20240426,140900,4031364020,5630,5620,5630,5620,11
|
|
20240426,140800,4031302190,5620,5620,5620,5620,276
|
|
20240426,140700,4029751070,5610,5620,5620,5610,2422
|
|
20240426,140600,4016139480,5620,5620,5620,5610,414
|
|
20240426,140500,4013815800,5620,5620,5620,5620,18
|
|
20240426,140400,4013714640,5620,5610,5620,5610,261
|
|
20240426,140300,4012247850,5620,5620,5620,5620,121
|
|
20240426,140200,4011567830,5620,5620,5630,5620,56
|
|
20240426,140100,4011253070,5620,5630,5630,5620,2413
|
|
20240426,140000,3997691930,5630,5630,5630,5620,32
|
|
20240426,135900,3997511810,5630,5630,5630,5630,68
|
|
20240426,135800,3997128970,5620,5630,5630,5620,69
|
|
20240426,135700,3996740600,5620,5630,5630,5620,61
|
|
20240426,135600,3996397180,5620,5630,5630,5620,487
|
|
20240426,135500,3993657980,5630,5630,5630,5630,58
|
|
20240426,135400,3993331440,5620,5640,5640,5620,256
|
|
20240426,135300,3991891800,5620,5630,5640,5620,1682
|
|
20240426,135200,3982434040,5630,5630,5630,5630,398
|
|
20240426,135100,3980193300,5630,5630,5630,5630,437
|
|
20240426,135000,3977732990,5630,5630,5630,5630,69
|
|
20240426,134900,3977344520,5630,5640,5640,5630,176
|
|
20240426,134800,3976353070,5630,5640,5640,5630,318
|
|
20240426,134700,3974559580,5640,5640,5640,5640,285
|
|
20240426,134600,3972952180,5640,5630,5640,5630,74
|
|
20240426,134500,3972534830,5640,5630,5640,5630,92
|
|
20240426,134400,3972015990,5630,5630,5630,5630,115
|
|
20240426,134300,3971368540,5640,5620,5640,5620,76
|
|
20240426,134200,3970940300,5640,5630,5640,5630,750
|
|
20240426,134100,3966717250,5640,5630,5640,5630,62
|
|
20240426,134000,3966367620,5630,5630,5630,5630,592
|
|
20240426,133900,3963034660,5630,5630,5630,5630,163
|
|
20240426,133800,3962116970,5630,5640,5640,5630,76
|
|
20240426,133700,3961688530,5640,5640,5640,5620,9
|
|
20240426,133600,3961637820,5640,5620,5640,5620,125
|
|
20240426,133500,3960933680,5630,5620,5630,5620,2349
|
|
20240426,133400,3947723350,5630,5630,5630,5630,52
|
|
20240426,133300,3947430590,5620,5620,5630,5620,409
|
|
20240426,133200,3945132000,5620,5620,5620,5620,62
|
|
20240426,133100,3944783560,5610,5620,5620,5610,844
|
|
20240426,133000,3940048090,5630,5630,5630,5630,101
|
|
20240426,132900,3939479460,5600,5650,5650,5590,15028
|
|
20240426,132800,3855247300,5650,5630,5650,5620,875
|
|
20240426,132700,3850325440,5640,5640,5640,5640,69
|
|
20240426,132600,3849936280,5640,5640,5650,5630,177
|
|
20240426,132500,3848939200,5650,5650,5650,5650,57
|
|
20240426,132400,3848617150,5650,5630,5650,5630,69
|
|
20240426,132300,3848227340,5620,5650,5650,5620,3043
|
|
20240426,132200,3831093480,5650,5650,5650,5640,124
|
|
20240426,132100,3830393020,5650,5650,5650,5650,66
|
|
20240426,132000,3830020120,5650,5650,5650,5640,728
|
|
20240426,131900,3825912660,5650,5650,5650,5650,171
|
|
20240426,131800,3824946510,5650,5650,5650,5640,264
|
|
20240426,131700,3823454940,5650,5640,5650,5640,672
|
|
20240426,131600,3819664290,5640,5640,5640,5640,113
|
|
20240426,131500,3819026970,5640,5640,5640,5630,101
|
|
20240426,131400,3818457550,5640,5640,5640,5630,261
|
|
20240426,131300,3816987610,5640,5640,5640,5640,71
|
|
20240426,131200,3816587170,5630,5640,5640,5630,58
|
|
20240426,131100,3816260060,5630,5630,5640,5630,237
|
|
20240426,131000,3814925180,5630,5640,5650,5630,350
|
|
20240426,130900,3812953030,5640,5640,5640,5640,513
|
|
20240426,130800,3810059710,5630,5630,5630,5630,146
|
|
20240426,130700,3809237730,5630,5620,5630,5620,107
|
|
20240426,130600,3808635750,5620,5640,5640,5620,1163
|
|
20240426,130500,3802093730,5630,5640,5640,5630,183
|
|
20240426,130400,3801062910,5650,5650,5650,5650,58
|
|
20240426,130300,3800735210,5650,5630,5650,5630,60
|
|
20240426,130200,3800396290,5660,5660,5660,5660,54
|
|
20240426,130100,3800090650,5660,5620,5660,5620,1029
|
|
20240426,130000,3794305350,5620,5620,5630,5620,507
|
|
20240426,125900,3791455440,5620,5630,5630,5610,5260
|
|
20240426,125800,3761889070,5630,5630,5640,5630,1581
|
|
20240426,125700,3752987460,5640,5640,5640,5630,1057
|
|
20240426,125600,3747035980,5640,5640,5640,5640,123
|
|
20240426,125500,3746342260,5640,5660,5660,5640,1067
|
|
20240426,125400,3740322260,5660,5660,5660,5660,0
|
|
20240426,125300,3740322260,5660,5640,5660,5640,112
|
|
20240426,125200,3739688360,5640,5660,5670,5640,2556
|
|
20240426,125100,3725242770,5670,5670,5670,5660,257
|
|
20240426,125000,3723787580,5660,5660,5660,5660,500
|
|
20240426,124900,3720957580,5660,5650,5660,5650,744
|
|
20240426,124800,3716749050,5670,5660,5670,5660,1322
|
|
20240426,124700,3709265970,5660,5660,5670,5660,113
|
|
20240426,124600,3708625770,5670,5670,5670,5670,89
|
|
20240426,124500,3708121140,5670,5690,5690,5670,1133
|
|
20240426,124400,3701696490,5680,5670,5680,5670,800
|
|
20240426,124300,3697158440,5670,5680,5690,5670,304
|
|
20240426,124200,3695431200,5680,5680,5690,5680,73
|
|
20240426,124100,3695016050,5700,5690,5700,5680,2627
|
|
20240426,124000,3680093740,5700,5700,5700,5680,1868
|
|
20240426,123900,3669446200,5700,5710,5710,5680,739
|
|
20240426,123800,3665231390,5700,5690,5700,5690,2054
|
|
20240426,123700,3653530930,5700,5690,5700,5690,666
|
|
20240426,123600,3649736330,5690,5680,5690,5660,4920
|
|
20240426,123500,3621789210,5680,5700,5710,5680,4532
|
|
20240426,123400,3595956570,5700,5690,5700,5690,542
|
|
20240426,123300,3592870540,5690,5680,5690,5680,5580
|
|
20240426,123200,3561122380,5680,5680,5690,5670,2158
|
|
20240426,123100,3548857140,5680,5680,5680,5680,1617
|
|
20240426,123000,3539672580,5680,5680,5680,5670,2574
|
|
20240426,122900,3525070820,5680,5670,5680,5670,2420
|
|
20240426,122800,3511331070,5670,5680,5680,5670,426
|
|
20240426,122700,3508914670,5680,5680,5680,5680,6681
|
|
20240426,122600,3470966590,5670,5660,5670,5660,5023
|
|
20240426,122500,3442491160,5660,5660,5660,5650,546
|
|
20240426,122400,3439400840,5660,5650,5660,5650,1712
|
|
20240426,122300,3429721590,5660,5660,5660,5650,1612
|
|
20240426,122200,3420602900,5660,5660,5660,5650,1475
|
|
20240426,122100,3412259440,5660,5640,5660,5640,850
|
|
20240426,122000,3407453160,5640,5650,5660,5640,162
|
|
20240426,121900,3406537780,5650,5650,5650,5650,213
|
|
20240426,121800,3405334330,5650,5650,5660,5640,793
|
|
20240426,121700,3400859550,5650,5660,5660,5650,830
|
|
20240426,121600,3396162950,5660,5660,5660,5650,747
|
|
20240426,121500,3391936540,5660,5660,5660,5660,1218
|
|
20240426,121400,3385042660,5660,5640,5660,5640,1343
|
|
20240426,121300,3377452730,5650,5640,5650,5640,309
|
|
20240426,121200,3375709460,5630,5640,5650,5630,3067
|
|
20240426,121100,3358395050,5640,5640,5640,5640,77
|
|
20240426,121000,3357960770,5640,5630,5640,5630,65
|
|
20240426,120900,3357594200,5630,5620,5630,5620,5
|
|
20240426,120800,3357566090,5630,5630,5630,5630,111
|
|
20240426,120700,3356941160,5630,5630,5630,5620,522
|
|
20240426,120600,3354004030,5640,5630,5640,5630,1281
|
|
20240426,120500,3346779670,5630,5630,5630,5630,1087
|
|
20240426,120400,3340659860,5630,5630,5630,5630,192
|
|
20240426,120300,3339578900,5630,5620,5630,5620,247
|
|
20240426,120200,3338190190,5620,5630,5630,5620,424
|
|
20240426,120100,3335806750,5630,5630,5630,5630,141
|
|
20240426,120000,3335012920,5630,5630,5630,5620,193
|
|
20240426,115900,3333927120,5630,5620,5630,5620,69
|
|
20240426,115800,3333538780,5620,5630,5630,5620,312
|
|
20240426,115700,3331783410,5630,5620,5630,5620,69
|
|
20240426,115600,3331395070,5630,5620,5630,5620,58
|
|
20240426,115500,3331068540,5630,5620,5630,5610,882
|
|
20240426,115400,3326117330,5620,5620,5620,5610,64
|
|
20240426,115300,3325757780,5620,5620,5620,5610,298
|
|
20240426,115200,3324084450,5620,5620,5620,5610,191
|
|
20240426,115100,3323011160,5610,5620,5620,5610,497
|
|
20240426,115000,3320220190,5610,5610,5620,5610,149
|
|
20240426,114900,3319383700,5620,5620,5620,5620,91
|
|
20240426,114800,3318872280,5610,5620,5620,5610,71
|
|
20240426,114700,3318473460,5610,5620,5620,5610,84
|
|
20240426,114600,3318001570,5620,5620,5620,5620,57
|
|
20240426,114500,3317681230,5610,5620,5620,5610,100
|
|
20240426,114400,3317119390,5620,5620,5620,5620,69
|
|
20240426,114300,3316731610,5620,5610,5620,5610,159
|
|
20240426,114200,3315838340,5620,5620,5620,5620,48
|
|
20240426,114100,3315568580,5610,5610,5620,5610,835
|
|
20240426,114000,3310883500,5620,5620,5620,5620,82
|
|
20240426,113900,3310422660,5620,5610,5620,5600,7640
|
|
20240426,113800,3267562730,5610,5620,5620,5610,1266
|
|
20240426,113700,3260450820,5620,5620,5620,5620,56
|
|
20240426,113600,3260136100,5620,5610,5620,5610,75
|
|
20240426,113500,3259714760,5620,5630,5630,5620,4853
|
|
20240426,113400,3232440010,5630,5620,5630,5620,2935
|
|
20240426,113300,3215942980,5630,5630,5630,5630,86
|
|
20240426,113200,3215458800,5630,5620,5630,5620,475
|
|
20240426,113100,3212788710,5630,5630,5630,5620,1822
|
|
20240426,113000,3202548490,5630,5630,5630,5630,128
|
|
20240426,112900,3201827850,5620,5630,5630,5620,2035
|
|
20240426,112800,3190377890,5620,5630,5630,5620,857
|
|
20240426,112700,3185561020,5620,5620,5630,5620,497
|
|
20240426,112600,3182767290,5630,5630,5630,5630,57
|
|
20240426,112500,3182446380,5620,5630,5630,5620,155
|
|
20240426,112400,3181574490,5620,5630,5630,5620,1505
|
|
20240426,112300,3173115810,5630,5620,5630,5620,132
|
|
20240426,112200,3172373300,5630,5630,5630,5630,115
|
|
20240426,112100,3171725850,5630,5630,5630,5630,492
|
|
20240426,112000,3168955890,5620,5630,5630,5620,337
|
|
20240426,111900,3167058760,5630,5630,5630,5630,95
|
|
20240426,111800,3166523910,5630,5620,5630,5620,1170
|
|
20240426,111700,3159937900,5630,5620,5630,5620,369
|
|
20240426,111600,3157860560,5630,5630,5630,5620,169
|
|
20240426,111500,3156909210,5630,5630,5630,5620,159
|
|
20240426,111400,3156014180,5630,5620,5630,5620,956
|
|
20240426,111300,3150640900,5620,5630,5630,5620,273
|
|
20240426,111200,3149104070,5630,5630,5630,5630,287
|
|
20240426,111100,3147488260,5630,5620,5630,5620,633
|
|
20240426,111000,3143930240,5630,5630,5630,5630,604
|
|
20240426,110900,3140529720,5630,5630,5630,5620,243
|
|
20240426,110800,3139161800,5630,5630,5630,5620,1128
|
|
20240426,110700,3132811660,5630,5620,5630,5620,444
|
|
20240426,110600,3130312160,5620,5630,5630,5620,189
|
|
20240426,110500,3129249410,5620,5630,5630,5620,1069
|
|
20240426,110400,3123241100,5620,5630,5630,5620,148
|
|
20240426,110300,3122407990,5630,5630,5630,5620,325
|
|
20240426,110200,3120579420,5620,5630,5630,5620,308
|
|
20240426,110100,3118846630,5620,5630,5630,5620,366
|
|
20240426,110000,3116788090,5630,5630,5630,5620,285
|
|
20240426,105900,3115183670,5630,5620,5630,5620,1463
|
|
20240426,105800,3106947010,5630,5620,5630,5620,489
|
|
20240426,105700,3104194100,5620,5630,5630,5620,119
|
|
20240426,105600,3103524160,5630,5630,5630,5630,49
|
|
20240426,105500,3103248290,5620,5620,5630,5620,339
|
|
20240426,105400,3101340990,5630,5620,5630,5620,167
|
|
20240426,105300,3100400810,5630,5630,5630,5620,660
|
|
20240426,105200,3096685140,5640,5640,5640,5630,261
|
|
20240426,105100,3095215030,5640,5630,5640,5630,341
|
|
20240426,105000,3093294610,5640,5630,5640,5630,1204
|
|
20240426,104900,3086514760,5640,5640,5640,5620,1718
|
|
20240426,104800,3076839150,5640,5630,5640,5620,1007
|
|
20240426,104700,3071169330,5630,5620,5630,5620,1013
|
|
20240426,104600,3065468640,5620,5630,5630,5620,816
|
|
20240426,104500,3060880880,5630,5630,5640,5630,1247
|
|
20240426,104400,3053860260,5630,5630,5640,5630,797
|
|
20240426,104300,3049371980,5630,5620,5640,5620,9001
|
|
20240426,104200,2998700150,5620,5620,5630,5610,5034
|
|
20240426,104100,2970410790,5620,5610,5620,5610,3745
|
|
20240426,104000,2949392190,5610,5610,5610,5590,1254
|
|
20240426,103900,2942361040,5590,5580,5610,5580,1290
|
|
20240426,103800,2935134490,5600,5590,5600,5580,1048
|
|
20240426,103700,2929274110,5590,5590,5600,5590,231
|
|
20240426,103600,2927981920,5590,5590,5590,5590,1406
|
|
20240426,103500,2920122380,5580,5590,5590,5580,185
|
|
20240426,103400,2919089160,5590,5580,5590,5580,891
|
|
20240426,103300,2914116790,5580,5570,5580,5570,874
|
|
20240426,103200,2909242510,5570,5570,5570,5570,188
|
|
20240426,103100,2908195350,5570,5570,5570,5560,997
|
|
20240426,103000,2902642100,5560,5570,5570,5560,359
|
|
20240426,102900,2900642600,5570,5570,5570,5560,1397
|
|
20240426,102800,2892874310,5570,5580,5580,5560,1521
|
|
20240426,102700,2884407750,5580,5570,5580,5570,264
|
|
20240426,102600,2882935910,5570,5580,5580,5570,234
|
|
20240426,102500,2881630800,5580,5590,5590,5570,837
|
|
20240426,102400,2876965430,5590,5580,5590,5580,167
|
|
20240426,102300,2876032730,5590,5580,5590,5570,1499
|
|
20240426,102200,2867668110,5580,5580,5580,5570,696
|
|
20240426,102100,2863788930,5560,5570,5580,5560,602
|
|
20240426,102000,2860438320,5570,5560,5570,5560,587
|
|
20240426,101900,2857172580,5570,5580,5580,5570,498
|
|
20240426,101800,2854397340,5580,5570,5580,5570,849
|
|
20240426,101700,2849667720,5560,5560,5560,5550,2141
|
|
20240426,101600,2837763890,5560,5570,5570,5550,2133
|
|
20240426,101500,2825907010,5570,5560,5570,5560,1126
|
|
20240426,101400,2819645850,5560,5560,5570,5560,2813
|
|
20240426,101300,2804004900,5560,5560,5570,5560,55
|
|
20240426,101200,2803698620,5570,5570,5580,5560,2882
|
|
20240426,101100,2787663980,5580,5570,5580,5560,1381
|
|
20240426,101000,2779973100,5570,5580,5580,5550,7563
|
|
20240426,100900,2737895920,5580,5580,5580,5570,1615
|
|
20240426,100800,2728897530,5580,5580,5580,5570,1044
|
|
20240426,100700,2723081290,5580,5590,5590,5570,852
|
|
20240426,100600,2718326390,5570,5580,5590,5570,1289
|
|
20240426,100500,2711140920,5590,5590,5590,5580,1124
|
|
20240426,100400,2704868210,5580,5590,5590,5580,94
|
|
20240426,100300,2704342990,5580,5590,5590,5580,36
|
|
20240426,100200,2704141880,5580,5590,5590,5570,377
|
|
20240426,100100,2702036630,5590,5570,5600,5560,1212
|
|
20240426,100000,2695291030,5570,5600,5610,5570,3948
|
|
20240426,095900,2673269730,5600,5600,5600,5580,508
|
|
20240426,095800,2670425310,5600,5570,5600,5570,1555
|
|
20240426,095700,2661753420,5570,5570,5570,5560,877
|
|
20240426,095600,2656872100,5560,5570,5570,5560,2008
|
|
20240426,095500,2645702110,5570,5580,5580,5560,9273
|
|
20240426,095400,2594093960,5580,5600,5600,5580,5190
|
|
20240426,095300,2565085710,5590,5590,5610,5580,2861
|
|
20240426,095200,2549099630,5590,5610,5610,5550,54845
|
|
20240426,095100,2243199220,5610,5610,5610,5600,1822
|
|
20240426,095000,2232988800,5610,5620,5640,5610,962
|
|
20240426,094900,2227586340,5640,5630,5640,5610,8593
|
|
20240426,094800,2179298290,5640,5630,5640,5630,797
|
|
20240426,094700,2174803240,5640,5640,5640,5630,233
|
|
20240426,094600,2173489250,5630,5640,5640,5630,413
|
|
20240426,094500,2171161280,5630,5640,5640,5630,583
|
|
20240426,094400,2167873390,5640,5630,5640,5630,422
|
|
20240426,094300,2165496810,5630,5630,5630,5620,209
|
|
20240426,094200,2164320270,5630,5620,5630,5620,499
|
|
20240426,094100,2161515190,5620,5610,5620,5610,708
|
|
20240426,094000,2157537360,5620,5610,5620,5610,227
|
|
20240426,093900,2156262200,5610,5620,5620,5610,2846
|
|
20240426,093800,2140292430,5610,5620,5620,5610,416
|
|
20240426,093700,2137956980,5620,5620,5640,5620,560
|
|
20240426,093600,2134807830,5620,5640,5640,5610,1494
|
|
20240426,093500,2126403640,5640,5620,5640,5610,2611
|
|
20240426,093400,2111749950,5610,5650,5650,5610,3306
|
|
20240426,093300,2093130290,5640,5650,5660,5640,3311
|
|
20240426,093200,2074415990,5660,5610,5660,5610,4817
|
|
20240426,093100,2047306640,5620,5610,5620,5610,429
|
|
20240426,093000,2044898440,5610,5620,5620,5610,217
|
|
20240426,092900,2043679550,5620,5630,5630,5600,9277
|
|
20240426,092800,1991622830,5630,5620,5630,5610,976
|
|
20240426,092700,1986141220,5630,5620,5630,5610,1549
|
|
20240426,092600,1977431660,5620,5620,5630,5610,4146
|
|
20240426,092500,1954156150,5630,5630,5640,5620,4605
|
|
20240426,092400,1928270350,5630,5620,5630,5620,1852
|
|
20240426,092300,1917843640,5620,5620,5620,5610,1264
|
|
20240426,092200,1910746030,5620,5620,5630,5610,6828
|
|
20240426,092100,1872377690,5630,5630,5640,5610,11431
|
|
20240426,092000,1808104140,5640,5660,5670,5640,7238
|
|
20240426,091900,1767256480,5660,5670,5670,5640,4373
|
|
20240426,091800,1742544700,5670,5670,5680,5650,4347
|
|
20240426,091700,1717920390,5670,5660,5670,5640,6056
|
|
20240426,091600,1683683930,5660,5660,5690,5640,5197
|
|
20240426,091500,1654243800,5650,5660,5670,5650,3776
|
|
20240426,091400,1632876340,5660,5620,5660,5620,10261
|
|
20240426,091300,1575069330,5630,5620,5630,5620,4489
|
|
20240426,091200,1549836570,5620,5610,5630,5610,2903
|
|
20240426,091100,1533521580,5620,5630,5640,5610,8440
|
|
20240426,091000,1486080130,5630,5630,5650,5610,12214
|
|
20240426,090900,1417400840,5650,5640,5650,5630,3684
|
|
20240426,090800,1396628790,5640,5620,5640,5620,7373
|
|
20240426,090700,1355143140,5620,5650,5660,5620,26100
|
|
20240426,090600,1208045740,5650,5660,5670,5650,15503
|
|
20240426,090500,1120414780,5660,5650,5680,5640,11076
|
|
20240426,090400,1057796660,5640,5670,5670,5630,14386
|
|
20240426,090300,976610900,5650,5660,5690,5650,13263
|
|
20240426,090200,901382030,5650,5670,5670,5630,37462
|
|
20240426,090100,689730710,5670,5710,5740,5670,37330
|
|
20240426,090000,476852070,5720,5750,5760,5690,83119
|