576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,183300,23214310,6510,6510,6510,6510,63
|
|
20240426,183200,23214310,6510,6510,6510,6510,0
|
|
20240426,183100,23214310,6510,6510,6510,6510,0
|
|
20240426,183000,23214310,6510,6510,6510,6510,0
|
|
20240426,182900,23214310,6510,6510,6510,6510,0
|
|
20240426,182800,23214310,6510,6510,6510,6510,0
|
|
20240426,182700,23214310,6510,6510,6510,6510,0
|
|
20240426,182600,23214310,6510,6510,6510,6510,0
|
|
20240426,182500,23214310,6510,6510,6510,6510,0
|
|
20240426,182400,23214310,6510,6510,6510,6510,0
|
|
20240426,182300,23214310,6510,6510,6510,6510,0
|
|
20240426,182200,23214310,6510,6510,6510,6510,0
|
|
20240426,182100,23214310,6510,6510,6510,6510,0
|
|
20240426,182000,23214310,6510,6510,6510,6510,0
|
|
20240426,181900,23214310,6510,6510,6510,6510,0
|
|
20240426,181800,23214310,6510,6510,6510,6510,0
|
|
20240426,181700,23214310,6510,6510,6510,6510,0
|
|
20240426,181600,23214310,6510,6510,6510,6510,0
|
|
20240426,181500,23214310,6510,6510,6510,6510,0
|
|
20240426,181400,23214310,6510,6510,6510,6510,0
|
|
20240426,181300,23214310,6510,6510,6510,6510,0
|
|
20240426,181200,23214310,6510,6510,6510,6510,0
|
|
20240426,181100,23214310,6510,6510,6510,6510,0
|
|
20240426,181000,23214310,6510,6510,6510,6510,0
|
|
20240426,180900,23214310,6510,6510,6510,6510,0
|
|
20240426,180800,23214310,6510,6510,6510,6510,0
|
|
20240426,180700,23214310,6510,6510,6510,6510,0
|
|
20240426,180600,23214310,6510,6510,6510,6510,0
|
|
20240426,180500,23214310,6510,6510,6510,6510,0
|
|
20240426,180400,23214310,6510,6510,6510,6510,0
|
|
20240426,180300,23214310,6510,6510,6510,6510,63
|
|
20240426,180200,23214310,6510,6510,6510,6510,0
|
|
20240426,180100,23214310,6510,6510,6510,6510,0
|
|
20240426,180000,23214310,6510,6510,6510,6510,0
|
|
20240426,175900,23214310,6510,6510,6510,6510,0
|
|
20240426,175800,23214310,6510,6510,6510,6510,0
|
|
20240426,175700,23214310,6510,6510,6510,6510,0
|
|
20240426,175600,23214310,6510,6510,6510,6510,0
|
|
20240426,175500,23214310,6510,6510,6510,6510,0
|
|
20240426,175400,23214310,6510,6510,6510,6510,0
|
|
20240426,175300,23214310,6510,6510,6510,6510,0
|
|
20240426,175200,23214310,6510,6510,6510,6510,0
|
|
20240426,175100,23214310,6510,6510,6510,6510,0
|
|
20240426,175000,23214310,6510,6510,6510,6510,0
|
|
20240426,174900,23214310,6510,6510,6510,6510,0
|
|
20240426,174800,23214310,6510,6510,6510,6510,0
|
|
20240426,174700,23214310,6510,6510,6510,6510,0
|
|
20240426,174600,23214310,6510,6510,6510,6510,0
|
|
20240426,174500,23214310,6510,6510,6510,6510,0
|
|
20240426,174400,23214310,6510,6510,6510,6510,0
|
|
20240426,174300,23214310,6510,6510,6510,6510,0
|
|
20240426,174200,23214310,6510,6510,6510,6510,0
|
|
20240426,174100,23214310,6510,6510,6510,6510,0
|
|
20240426,174000,23214310,6510,6510,6510,6510,0
|
|
20240426,173900,23214310,6510,6510,6510,6510,0
|
|
20240426,173800,23214310,6510,6510,6510,6510,0
|
|
20240426,173700,23214310,6510,6510,6510,6510,0
|
|
20240426,173600,23214310,6510,6510,6510,6510,0
|
|
20240426,173500,23214310,6510,6510,6510,6510,0
|
|
20240426,173400,23214310,6510,6510,6510,6510,0
|
|
20240426,173300,23214310,6510,6510,6510,6510,63
|
|
20240426,173200,23214310,6510,6510,6510,6510,0
|
|
20240426,173100,23214310,6510,6510,6510,6510,0
|
|
20240426,173000,23214310,6510,6510,6510,6510,0
|
|
20240426,172900,23214310,6510,6510,6510,6510,0
|
|
20240426,172800,23214310,6510,6510,6510,6510,0
|
|
20240426,172700,23214310,6510,6510,6510,6510,0
|
|
20240426,172600,23214310,6510,6510,6510,6510,0
|
|
20240426,172500,23214310,6510,6510,6510,6510,0
|
|
20240426,172400,23214310,6510,6510,6510,6510,0
|
|
20240426,172300,23214310,6510,6510,6510,6510,0
|
|
20240426,172200,23214310,6510,6510,6510,6510,0
|
|
20240426,172100,23214310,6510,6510,6510,6510,0
|
|
20240426,172000,23214310,6510,6510,6510,6510,0
|
|
20240426,171900,23214310,6510,6510,6510,6510,0
|
|
20240426,171800,23214310,6510,6510,6510,6510,0
|
|
20240426,171700,23214310,6510,6510,6510,6510,0
|
|
20240426,171600,23214310,6510,6510,6510,6510,0
|
|
20240426,171500,23214310,6510,6510,6510,6510,0
|
|
20240426,171400,23214310,6510,6510,6510,6510,0
|
|
20240426,171300,23214310,6510,6510,6510,6510,0
|
|
20240426,171200,23214310,6510,6510,6510,6510,0
|
|
20240426,171100,23214310,6510,6510,6510,6510,0
|
|
20240426,171000,23214310,6510,6510,6510,6510,0
|
|
20240426,170900,23214310,6510,6510,6510,6510,0
|
|
20240426,170800,23214310,6510,6510,6510,6510,0
|
|
20240426,170700,23214310,6510,6510,6510,6510,0
|
|
20240426,170600,23214310,6510,6510,6510,6510,0
|
|
20240426,170500,23214310,6510,6510,6510,6510,0
|
|
20240426,170400,23214310,6510,6510,6510,6510,0
|
|
20240426,170300,23214310,6510,6510,6510,6510,63
|
|
20240426,170200,23214310,6510,6510,6510,6510,0
|
|
20240426,170100,23214310,6510,6510,6510,6510,0
|
|
20240426,170000,23214310,6510,6510,6510,6510,0
|
|
20240426,165900,23214310,6510,6510,6510,6510,0
|
|
20240426,165800,23214310,6510,6510,6510,6510,0
|
|
20240426,165700,23214310,6510,6510,6510,6510,0
|
|
20240426,165600,23214310,6510,6510,6510,6510,0
|
|
20240426,165500,23214310,6510,6510,6510,6510,0
|
|
20240426,165400,23214310,6510,6510,6510,6510,0
|
|
20240426,165300,23214310,6510,6510,6510,6510,0
|
|
20240426,165200,23214310,6510,6510,6510,6510,0
|
|
20240426,165100,23214310,6510,6510,6510,6510,0
|
|
20240426,165000,23214310,6510,6510,6510,6510,0
|
|
20240426,164900,23214310,6510,6510,6510,6510,0
|
|
20240426,164800,23214310,6510,6510,6510,6510,0
|
|
20240426,164700,23214310,6510,6510,6510,6510,0
|
|
20240426,164600,23214310,6510,6510,6510,6510,0
|
|
20240426,164500,23214310,6510,6510,6510,6510,0
|
|
20240426,164400,23214310,6510,6510,6510,6510,0
|
|
20240426,164300,23214310,6510,6510,6510,6510,0
|
|
20240426,164200,23214310,6510,6510,6510,6510,0
|
|
20240426,164100,23214310,6510,6510,6510,6510,0
|
|
20240426,164000,23214310,6510,6510,6510,6510,0
|
|
20240426,163900,23214310,6510,6510,6510,6510,0
|
|
20240426,163800,23214310,6510,6510,6510,6510,0
|
|
20240426,163700,23214310,6510,6510,6510,6510,0
|
|
20240426,163600,23214310,6510,6510,6510,6510,0
|
|
20240426,163500,23214310,6510,6510,6510,6510,0
|
|
20240426,163400,23214310,6510,6510,6510,6510,0
|
|
20240426,163300,23214310,6510,6510,6510,6510,63
|
|
20240426,163200,23214310,6510,6510,6510,6510,0
|
|
20240426,163100,23214310,6510,6510,6510,6510,0
|
|
20240426,163000,23214310,6510,6510,6510,6510,0
|
|
20240426,162900,23214310,6510,6510,6510,6510,0
|
|
20240426,162800,23214310,6510,6510,6510,6510,0
|
|
20240426,162700,23214310,6510,6510,6510,6510,0
|
|
20240426,162600,23214310,6510,6510,6510,6510,0
|
|
20240426,162500,23214310,6510,6510,6510,6510,0
|
|
20240426,162400,23214310,6510,6510,6510,6510,0
|
|
20240426,162300,23214310,6510,6510,6510,6510,0
|
|
20240426,162200,23214310,6510,6510,6510,6510,0
|
|
20240426,162100,23214310,6510,6510,6510,6510,0
|
|
20240426,162000,23214310,6510,6510,6510,6510,0
|
|
20240426,161900,23214310,6510,6510,6510,6510,0
|
|
20240426,161800,23214310,6510,6510,6510,6510,0
|
|
20240426,161700,23214310,6510,6510,6510,6510,0
|
|
20240426,161600,23214310,6510,6510,6510,6510,0
|
|
20240426,161500,23214310,6510,6510,6510,6510,0
|
|
20240426,161400,23214310,6510,6510,6510,6510,0
|
|
20240426,161300,23214310,6510,6510,6510,6510,0
|
|
20240426,161200,23214310,6510,6510,6510,6510,0
|
|
20240426,161100,23214310,6510,6510,6510,6510,0
|
|
20240426,161000,23214310,6510,6510,6510,6510,0
|
|
20240426,160900,23214310,6510,6510,6510,6510,0
|
|
20240426,160800,23214310,6510,6510,6510,6510,0
|
|
20240426,160700,23214310,6510,6510,6510,6510,0
|
|
20240426,160600,23214310,6510,6510,6510,6510,0
|
|
20240426,160500,23214310,6510,6510,6510,6510,0
|
|
20240426,160400,23214310,6510,6510,6510,6510,0
|
|
20240426,160300,23214310,6510,6510,6510,6510,63
|
|
20240426,160200,23214310,6510,6510,6510,6510,0
|
|
20240426,160100,23214310,6510,6510,6510,6510,0
|
|
20240426,160000,23214310,6510,6510,6510,6510,0
|
|
20240426,155900,23214310,6510,6510,6510,6510,0
|
|
20240426,155800,23214310,6510,6510,6510,6510,0
|
|
20240426,155700,23214310,6510,6510,6510,6510,0
|
|
20240426,155600,23214310,6510,6510,6510,6510,0
|
|
20240426,155500,23214310,6510,6510,6510,6510,0
|
|
20240426,155400,23214310,6510,6510,6510,6510,0
|
|
20240426,155300,23214310,6510,6510,6510,6510,0
|
|
20240426,155200,23214310,6510,6510,6510,6510,0
|
|
20240426,155100,23214310,6510,6510,6510,6510,0
|
|
20240426,155000,23214310,6510,6510,6510,6510,0
|
|
20240426,154900,23214310,6510,6510,6510,6510,0
|
|
20240426,154800,23214310,6510,6510,6510,6510,0
|
|
20240426,154700,23214310,6510,6510,6510,6510,0
|
|
20240426,154600,23214310,6510,6510,6510,6510,0
|
|
20240426,154500,23214310,6510,6510,6510,6510,0
|
|
20240426,154400,23214310,6510,6510,6510,6510,0
|
|
20240426,154300,23214310,6510,6510,6510,6510,0
|
|
20240426,154200,23214310,6510,6510,6510,6510,0
|
|
20240426,154100,23214310,6510,6510,6510,6510,0
|
|
20240426,154000,23214310,6510,6510,6510,6510,0
|
|
20240426,153900,23214310,6510,6510,6510,6510,0
|
|
20240426,153800,23214310,6510,6510,6510,6510,0
|
|
20240426,153700,23214310,6510,6510,6510,6510,0
|
|
20240426,153600,23214310,6510,6510,6510,6510,0
|
|
20240426,153500,23214310,6510,6510,6510,6510,0
|
|
20240426,153400,23214310,6510,6510,6510,6510,0
|
|
20240426,153300,23214310,6510,6510,6510,6510,63
|
|
20240426,153200,23214310,6510,6510,6510,6510,0
|
|
20240426,153100,23214310,6510,6510,6510,6510,0
|
|
20240426,153000,23214310,6510,6510,6510,6510,63
|
|
20240426,152900,22804180,6490,6490,6490,6490,0
|
|
20240426,152800,22804180,6490,6490,6490,6490,0
|
|
20240426,152700,22804180,6490,6490,6490,6490,0
|
|
20240426,152600,22804180,6490,6490,6490,6490,0
|
|
20240426,152500,22804180,6490,6490,6490,6490,0
|
|
20240426,152400,22804180,6490,6490,6490,6490,0
|
|
20240426,152300,22804180,6490,6490,6490,6490,0
|
|
20240426,152200,22804180,6490,6490,6490,6490,0
|
|
20240426,152100,22804180,6490,6490,6490,6490,0
|
|
20240426,152000,22804180,6490,6490,6490,6490,0
|
|
20240426,151900,22804180,6490,6490,6490,6490,1
|
|
20240426,151800,22797690,6490,6490,6490,6490,2
|
|
20240426,151700,22784710,6490,6490,6490,6490,2
|
|
20240426,151600,22771730,6490,6490,6490,6490,3
|
|
20240426,151500,22752260,6490,6490,6490,6490,1
|
|
20240426,151400,22745770,6510,6510,6510,6490,4
|
|
20240426,151300,22719770,6490,6490,6490,6490,2
|
|
20240426,151200,22706790,6490,6490,6490,6490,2
|
|
20240426,151100,22693810,6510,6500,6510,6490,6
|
|
20240426,151000,22654810,6490,6500,6500,6490,4
|
|
20240426,150900,22628840,6510,6510,6510,6510,2
|
|
20240426,150800,22615820,6490,6490,6490,6490,0
|
|
20240426,150700,22615820,6490,6490,6490,6490,0
|
|
20240426,150600,22615820,6490,6490,6490,6490,1
|
|
20240426,150500,22609330,6490,6490,6490,6490,0
|
|
20240426,150400,22609330,6490,6490,6490,6490,0
|
|
20240426,150300,22609330,6490,6490,6490,6490,0
|
|
20240426,150200,22609330,6490,6490,6490,6490,0
|
|
20240426,150100,22609330,6490,6490,6490,6490,0
|
|
20240426,150000,22609330,6490,6490,6490,6490,0
|
|
20240426,145900,22609330,6490,6490,6490,6490,0
|
|
20240426,145800,22609330,6490,6490,6490,6490,1
|
|
20240426,145700,22602840,6510,6510,6510,6510,0
|
|
20240426,145600,22602840,6510,6510,6510,6510,0
|
|
20240426,145500,22602840,6510,6510,6510,6510,0
|
|
20240426,145400,22602840,6510,6510,6510,6510,0
|
|
20240426,145300,22602840,6510,6510,6510,6510,0
|
|
20240426,145200,22602840,6510,6510,6510,6510,0
|
|
20240426,145100,22602840,6510,6510,6510,6510,0
|
|
20240426,145000,22602840,6510,6510,6510,6510,0
|
|
20240426,144900,22602840,6510,6510,6510,6510,0
|
|
20240426,144800,22602840,6510,6510,6510,6510,0
|
|
20240426,144700,22602840,6510,6510,6510,6510,0
|
|
20240426,144600,22602840,6510,6510,6510,6510,0
|
|
20240426,144500,22602840,6510,6510,6510,6510,0
|
|
20240426,144400,22602840,6510,6510,6510,6510,0
|
|
20240426,144300,22602840,6510,6510,6510,6510,0
|
|
20240426,144200,22602840,6510,6510,6510,6510,0
|
|
20240426,144100,22602840,6510,6510,6510,6510,0
|
|
20240426,144000,22602840,6510,6510,6510,6510,0
|
|
20240426,143900,22602840,6510,6510,6510,6510,0
|
|
20240426,143800,22602840,6510,6510,6510,6510,0
|
|
20240426,143700,22602840,6510,6500,6510,6500,3
|
|
20240426,143600,22583330,6490,6490,6490,6490,0
|
|
20240426,143500,22583330,6490,6490,6490,6490,0
|
|
20240426,143400,22583330,6490,6490,6490,6490,0
|
|
20240426,143300,22583330,6490,6490,6490,6490,0
|
|
20240426,143200,22583330,6490,6490,6490,6490,0
|
|
20240426,143100,22583330,6490,6490,6490,6490,0
|
|
20240426,143000,22583330,6490,6490,6490,6490,0
|
|
20240426,142900,22583330,6490,6490,6490,6490,0
|
|
20240426,142800,22583330,6490,6490,6490,6490,47
|
|
20240426,142700,22278300,6490,6490,6490,6490,45
|
|
20240426,142600,21986250,6510,6510,6510,6510,0
|
|
20240426,142500,21986250,6510,6510,6510,6510,0
|
|
20240426,142400,21986250,6510,6510,6510,6510,0
|
|
20240426,142300,21986250,6510,6510,6510,6510,0
|
|
20240426,142200,21986250,6510,6510,6510,6510,0
|
|
20240426,142100,21986250,6510,6510,6510,6510,0
|
|
20240426,142000,21986250,6510,6510,6510,6510,59
|
|
20240426,141900,21602160,6510,6510,6510,6510,0
|
|
20240426,141800,21602160,6510,6510,6510,6510,0
|
|
20240426,141700,21602160,6510,6510,6510,6510,0
|
|
20240426,141600,21602160,6510,6510,6510,6510,0
|
|
20240426,141500,21602160,6510,6510,6510,6510,0
|
|
20240426,141400,21602160,6510,6510,6510,6510,0
|
|
20240426,141300,21602160,6510,6510,6510,6510,0
|
|
20240426,141200,21602160,6510,6510,6510,6510,0
|
|
20240426,141100,21602160,6510,6510,6510,6510,0
|
|
20240426,141000,21602160,6510,6510,6510,6510,0
|
|
20240426,140900,21602160,6510,6510,6510,6510,0
|
|
20240426,140800,21602160,6510,6510,6510,6510,0
|
|
20240426,140700,21602160,6510,6510,6510,6510,0
|
|
20240426,140600,21602160,6510,6510,6510,6510,0
|
|
20240426,140500,21602160,6510,6510,6510,6510,1
|
|
20240426,140400,21595650,6490,6490,6490,6490,0
|
|
20240426,140300,21595650,6490,6490,6490,6490,0
|
|
20240426,140200,21595650,6490,6490,6490,6490,362
|
|
20240426,140100,19246270,6490,6490,6490,6490,1
|
|
20240426,140000,19239780,6490,6490,6490,6490,0
|
|
20240426,135900,19239780,6490,6500,6500,6490,207
|
|
20240426,135800,17894330,6530,6530,6530,6530,0
|
|
20240426,135700,17894330,6530,6530,6530,6530,0
|
|
20240426,135600,17894330,6530,6530,6530,6530,0
|
|
20240426,135500,17894330,6530,6530,6530,6530,0
|
|
20240426,135400,17894330,6530,6530,6530,6530,0
|
|
20240426,135300,17894330,6530,6530,6530,6530,0
|
|
20240426,135200,17894330,6530,6530,6530,6530,0
|
|
20240426,135100,17894330,6530,6530,6530,6530,0
|
|
20240426,135000,17894330,6530,6530,6530,6530,0
|
|
20240426,134900,17894330,6530,6530,6530,6530,10
|
|
20240426,134800,17829030,6530,6530,6530,6530,0
|
|
20240426,134700,17829030,6530,6530,6530,6530,0
|
|
20240426,134600,17829030,6530,6530,6530,6530,0
|
|
20240426,134500,17829030,6530,6530,6530,6530,0
|
|
20240426,134400,17829030,6530,6530,6530,6530,0
|
|
20240426,134300,17829030,6530,6530,6530,6530,0
|
|
20240426,134200,17829030,6530,6530,6530,6530,0
|
|
20240426,134100,17829030,6530,6530,6530,6530,0
|
|
20240426,134000,17829030,6530,6530,6530,6530,0
|
|
20240426,133900,17829030,6530,6530,6530,6530,1
|
|
20240426,133800,17822500,6530,6530,6530,6530,15
|
|
20240426,133700,17724550,6530,6530,6530,6530,0
|
|
20240426,133600,17724550,6530,6530,6530,6530,0
|
|
20240426,133500,17724550,6530,6530,6530,6530,0
|
|
20240426,133400,17724550,6530,6530,6530,6530,0
|
|
20240426,133300,17724550,6530,6530,6530,6530,0
|
|
20240426,133200,17724550,6530,6530,6530,6530,0
|
|
20240426,133100,17724550,6530,6530,6530,6530,0
|
|
20240426,133000,17724550,6530,6530,6530,6530,0
|
|
20240426,132900,17724550,6530,6530,6530,6530,0
|
|
20240426,132800,17724550,6530,6530,6530,6530,0
|
|
20240426,132700,17724550,6530,6530,6530,6530,0
|
|
20240426,132600,17724550,6530,6530,6530,6530,0
|
|
20240426,132500,17724550,6530,6530,6530,6530,0
|
|
20240426,132400,17724550,6530,6530,6530,6530,0
|
|
20240426,132300,17724550,6530,6530,6530,6530,0
|
|
20240426,132200,17724550,6530,6530,6530,6530,0
|
|
20240426,132100,17724550,6530,6530,6530,6530,2
|
|
20240426,132000,17711490,6530,6530,6530,6530,0
|
|
20240426,131900,17711490,6530,6530,6530,6530,0
|
|
20240426,131800,17711490,6530,6530,6530,6530,0
|
|
20240426,131700,17711490,6530,6530,6530,6530,0
|
|
20240426,131600,17711490,6530,6530,6530,6530,0
|
|
20240426,131500,17711490,6530,6530,6530,6530,0
|
|
20240426,131400,17711490,6530,6530,6530,6530,0
|
|
20240426,131300,17711490,6530,6530,6530,6530,1
|
|
20240426,131200,17704960,6480,6480,6480,6480,0
|
|
20240426,131100,17704960,6480,6480,6480,6480,0
|
|
20240426,131000,17704960,6480,6480,6480,6480,0
|
|
20240426,130900,17704960,6480,6480,6480,6480,0
|
|
20240426,130800,17704960,6480,6480,6480,6480,0
|
|
20240426,130700,17704960,6480,6480,6480,6480,0
|
|
20240426,130600,17704960,6480,6480,6480,6480,0
|
|
20240426,130500,17704960,6480,6480,6480,6480,0
|
|
20240426,130400,17704960,6480,6480,6480,6480,7
|
|
20240426,130300,17659600,6480,6480,6480,6480,0
|
|
20240426,130200,17659600,6480,6480,6480,6480,13
|
|
20240426,130100,17575360,6480,6480,6480,6480,20
|
|
20240426,130000,17445760,6480,6490,6490,6480,38
|
|
20240426,125900,17199510,6480,6480,6480,6480,0
|
|
20240426,125800,17199510,6480,6480,6480,6480,0
|
|
20240426,125700,17199510,6480,6480,6480,6480,0
|
|
20240426,125600,17199510,6480,6500,6500,6480,848
|
|
20240426,125500,11696330,6540,6540,6540,6540,0
|
|
20240426,125400,11696330,6540,6540,6540,6540,0
|
|
20240426,125300,11696330,6540,6540,6540,6540,0
|
|
20240426,125200,11696330,6540,6540,6540,6540,0
|
|
20240426,125100,11696330,6540,6540,6540,6540,0
|
|
20240426,125000,11696330,6540,6540,6540,6540,0
|
|
20240426,124900,11696330,6540,6540,6540,6540,0
|
|
20240426,124800,11696330,6540,6540,6540,6540,0
|
|
20240426,124700,11696330,6540,6540,6540,6540,0
|
|
20240426,124600,11696330,6540,6540,6540,6540,0
|
|
20240426,124500,11696330,6540,6540,6540,6540,0
|
|
20240426,124400,11696330,6540,6540,6540,6540,0
|
|
20240426,124300,11696330,6540,6540,6540,6540,0
|
|
20240426,124200,11696330,6540,6540,6540,6540,0
|
|
20240426,124100,11696330,6540,6540,6540,6540,0
|
|
20240426,124000,11696330,6540,6540,6540,6540,0
|
|
20240426,123900,11696330,6540,6540,6540,6540,0
|
|
20240426,123800,11696330,6540,6540,6540,6540,0
|
|
20240426,123700,11696330,6540,6540,6540,6540,0
|
|
20240426,123600,11696330,6540,6540,6540,6540,1
|
|
20240426,123500,11689790,6500,6500,6500,6500,0
|
|
20240426,123400,11689790,6500,6500,6500,6500,0
|
|
20240426,123300,11689790,6500,6500,6500,6500,0
|
|
20240426,123200,11689790,6500,6500,6500,6500,0
|
|
20240426,123100,11689790,6500,6500,6500,6500,100
|
|
20240426,123000,11039790,6500,6510,6510,6500,50
|
|
20240426,122900,10714690,6510,6510,6510,6510,40
|
|
20240426,122800,10454290,6510,6510,6510,6510,10
|
|
20240426,122700,10389190,6540,6540,6540,6540,0
|
|
20240426,122600,10389190,6540,6540,6540,6540,0
|
|
20240426,122500,10389190,6540,6540,6540,6540,0
|
|
20240426,122400,10389190,6540,6540,6540,6540,0
|
|
20240426,122300,10389190,6540,6540,6540,6540,0
|
|
20240426,122200,10389190,6540,6540,6540,6540,0
|
|
20240426,122100,10389190,6540,6540,6540,6540,0
|
|
20240426,122000,10389190,6540,6540,6540,6540,0
|
|
20240426,121900,10389190,6540,6540,6540,6540,0
|
|
20240426,121800,10389190,6540,6540,6540,6540,0
|
|
20240426,121700,10389190,6540,6540,6540,6540,0
|
|
20240426,121600,10389190,6540,6540,6540,6540,0
|
|
20240426,121500,10389190,6540,6540,6540,6540,0
|
|
20240426,121400,10389190,6540,6540,6540,6540,0
|
|
20240426,121300,10389190,6540,6540,6540,6540,3
|
|
20240426,121200,10369570,6540,6540,6540,6540,0
|
|
20240426,121100,10369570,6540,6540,6540,6540,0
|
|
20240426,121000,10369570,6540,6540,6540,6540,0
|
|
20240426,120900,10369570,6540,6540,6540,6540,0
|
|
20240426,120800,10369570,6540,6540,6540,6540,0
|
|
20240426,120700,10369570,6540,6540,6540,6540,0
|
|
20240426,120600,10369570,6540,6540,6540,6540,0
|
|
20240426,120500,10369570,6540,6540,6540,6540,0
|
|
20240426,120400,10369570,6540,6540,6540,6540,0
|
|
20240426,120300,10369570,6540,6540,6540,6540,0
|
|
20240426,120200,10369570,6540,6540,6540,6540,0
|
|
20240426,120100,10369570,6540,6540,6540,6540,1
|
|
20240426,120000,10363030,6540,6540,6540,6540,0
|
|
20240426,115900,10363030,6540,6540,6540,6540,0
|
|
20240426,115800,10363030,6540,6540,6540,6540,0
|
|
20240426,115700,10363030,6540,6540,6540,6540,0
|
|
20240426,115600,10363030,6540,6540,6540,6540,0
|
|
20240426,115500,10363030,6540,6540,6540,6540,0
|
|
20240426,115400,10363030,6540,6540,6540,6540,0
|
|
20240426,115300,10363030,6540,6520,6540,6520,38
|
|
20240426,115200,10115250,6520,6520,6520,6520,0
|
|
20240426,115100,10115250,6520,6520,6520,6520,0
|
|
20240426,115000,10115250,6520,6520,6520,6520,0
|
|
20240426,114900,10115250,6520,6520,6520,6520,0
|
|
20240426,114800,10115250,6520,6520,6520,6520,0
|
|
20240426,114700,10115250,6520,6520,6520,6520,0
|
|
20240426,114600,10115250,6520,6520,6520,6520,0
|
|
20240426,114500,10115250,6520,6520,6520,6520,0
|
|
20240426,114400,10115250,6520,6520,6520,6520,0
|
|
20240426,114300,10115250,6520,6520,6520,6520,0
|
|
20240426,114200,10115250,6520,6520,6520,6520,0
|
|
20240426,114100,10115250,6520,6520,6520,6520,0
|
|
20240426,114000,10115250,6520,6520,6520,6520,0
|
|
20240426,113900,10115250,6520,6520,6520,6520,0
|
|
20240426,113800,10115250,6520,6520,6520,6520,0
|
|
20240426,113700,10115250,6520,6520,6520,6520,0
|
|
20240426,113600,10115250,6520,6520,6520,6520,0
|
|
20240426,113500,10115250,6520,6520,6520,6520,0
|
|
20240426,113400,10115250,6520,6520,6520,6520,0
|
|
20240426,113300,10115250,6520,6520,6520,6520,0
|
|
20240426,113200,10115250,6520,6520,6520,6520,0
|
|
20240426,113100,10115250,6520,6520,6520,6520,5
|
|
20240426,113000,10082650,6520,6520,6520,6520,5
|
|
20240426,112900,10050050,6520,6520,6520,6520,0
|
|
20240426,112800,10050050,6520,6520,6520,6520,0
|
|
20240426,112700,10050050,6520,6520,6520,6520,5
|
|
20240426,112600,10017450,6520,6520,6520,6520,0
|
|
20240426,112500,10017450,6520,6520,6520,6520,0
|
|
20240426,112400,10017450,6520,6520,6520,6520,5
|
|
20240426,112300,9984850,6520,6520,6520,6520,6
|
|
20240426,112200,9945730,6500,6500,6500,6500,0
|
|
20240426,112100,9945730,6500,6500,6500,6500,0
|
|
20240426,112000,9945730,6500,6500,6500,6500,0
|
|
20240426,111900,9945730,6500,6500,6500,6500,0
|
|
20240426,111800,9945730,6500,6500,6500,6500,0
|
|
20240426,111700,9945730,6500,6500,6500,6500,0
|
|
20240426,111600,9945730,6500,6500,6500,6500,0
|
|
20240426,111500,9945730,6500,6500,6500,6500,0
|
|
20240426,111400,9945730,6500,6500,6500,6500,0
|
|
20240426,111300,9945730,6500,6500,6500,6500,0
|
|
20240426,111200,9945730,6500,6500,6500,6500,0
|
|
20240426,111100,9945730,6500,6500,6500,6500,0
|
|
20240426,111000,9945730,6500,6500,6500,6500,0
|
|
20240426,110900,9945730,6500,6500,6500,6500,0
|
|
20240426,110800,9945730,6500,6500,6500,6500,0
|
|
20240426,110700,9945730,6500,6500,6500,6500,0
|
|
20240426,110600,9945730,6500,6500,6500,6500,0
|
|
20240426,110500,9945730,6500,6500,6500,6500,0
|
|
20240426,110400,9945730,6500,6500,6500,6500,0
|
|
20240426,110300,9945730,6500,6500,6500,6500,0
|
|
20240426,110200,9945730,6500,6500,6500,6500,0
|
|
20240426,110100,9945730,6500,6500,6500,6500,0
|
|
20240426,110000,9945730,6500,6500,6500,6500,0
|
|
20240426,105900,9945730,6500,6500,6500,6500,0
|
|
20240426,105800,9945730,6500,6500,6500,6500,0
|
|
20240426,105700,9945730,6500,6500,6500,6500,0
|
|
20240426,105600,9945730,6500,6500,6500,6500,0
|
|
20240426,105500,9945730,6500,6500,6500,6500,0
|
|
20240426,105400,9945730,6500,6500,6500,6500,0
|
|
20240426,105300,9945730,6500,6500,6500,6500,0
|
|
20240426,105200,9945730,6500,6500,6500,6500,0
|
|
20240426,105100,9945730,6500,6500,6500,6500,0
|
|
20240426,105000,9945730,6500,6500,6500,6500,0
|
|
20240426,104900,9945730,6500,6500,6500,6500,0
|
|
20240426,104800,9945730,6500,6500,6500,6500,0
|
|
20240426,104700,9945730,6500,6500,6500,6500,0
|
|
20240426,104600,9945730,6500,6500,6500,6500,0
|
|
20240426,104500,9945730,6500,6500,6500,6500,0
|
|
20240426,104400,9945730,6500,6500,6500,6500,0
|
|
20240426,104300,9945730,6500,6500,6500,6500,0
|
|
20240426,104200,9945730,6500,6500,6500,6500,0
|
|
20240426,104100,9945730,6500,6500,6500,6500,0
|
|
20240426,104000,9945730,6500,6500,6500,6500,0
|
|
20240426,103900,9945730,6500,6500,6500,6500,0
|
|
20240426,103800,9945730,6500,6500,6500,6500,0
|
|
20240426,103700,9945730,6500,6500,6500,6500,0
|
|
20240426,103600,9945730,6500,6500,6500,6500,0
|
|
20240426,103500,9945730,6500,6500,6500,6500,0
|
|
20240426,103400,9945730,6500,6500,6500,6500,0
|
|
20240426,103300,9945730,6500,6510,6510,6500,400
|
|
20240426,103200,7344410,6520,6520,6520,6520,0
|
|
20240426,103100,7344410,6520,6520,6520,6520,0
|
|
20240426,103000,7344410,6520,6520,6520,6520,0
|
|
20240426,102900,7344410,6520,6520,6520,6520,0
|
|
20240426,102800,7344410,6520,6520,6520,6520,0
|
|
20240426,102700,7344410,6520,6530,6530,6520,2
|
|
20240426,102600,7331360,6540,6540,6540,6540,0
|
|
20240426,102500,7331360,6540,6540,6540,6540,0
|
|
20240426,102400,7331360,6540,6540,6540,6540,0
|
|
20240426,102300,7331360,6540,6540,6540,6540,0
|
|
20240426,102200,7331360,6540,6540,6540,6540,0
|
|
20240426,102100,7331360,6540,6540,6540,6540,0
|
|
20240426,102000,7331360,6540,6540,6540,6540,0
|
|
20240426,101900,7331360,6540,6540,6540,6540,0
|
|
20240426,101800,7331360,6540,6540,6540,6540,0
|
|
20240426,101700,7331360,6540,6540,6540,6540,0
|
|
20240426,101600,7331360,6540,6540,6540,6540,0
|
|
20240426,101500,7331360,6540,6540,6540,6540,0
|
|
20240426,101400,7331360,6540,6540,6540,6540,0
|
|
20240426,101300,7331360,6540,6540,6540,6540,0
|
|
20240426,101200,7331360,6540,6540,6540,6540,0
|
|
20240426,101100,7331360,6540,6540,6540,6540,0
|
|
20240426,101000,7331360,6540,6540,6540,6540,0
|
|
20240426,100900,7331360,6540,6540,6540,6540,0
|
|
20240426,100800,7331360,6540,6540,6540,6540,0
|
|
20240426,100700,7331360,6540,6540,6540,6540,0
|
|
20240426,100600,7331360,6540,6540,6540,6540,0
|
|
20240426,100500,7331360,6540,6540,6540,6540,0
|
|
20240426,100400,7331360,6540,6540,6540,6540,0
|
|
20240426,100300,7331360,6540,6540,6540,6540,0
|
|
20240426,100200,7331360,6540,6540,6540,6540,0
|
|
20240426,100100,7331360,6540,6540,6540,6540,0
|
|
20240426,100000,7331360,6540,6540,6540,6540,0
|
|
20240426,095900,7331360,6540,6540,6540,6540,0
|
|
20240426,095800,7331360,6540,6540,6540,6540,0
|
|
20240426,095700,7331360,6540,6540,6540,6540,0
|
|
20240426,095600,7331360,6540,6540,6540,6540,1
|
|
20240426,095500,7324820,6500,6500,6500,6500,0
|
|
20240426,095400,7324820,6500,6500,6500,6500,0
|
|
20240426,095300,7324820,6500,6500,6500,6500,0
|
|
20240426,095200,7324820,6500,6500,6500,6500,0
|
|
20240426,095100,7324820,6500,6510,6510,6500,250
|
|
20240426,095000,5699800,6500,6500,6500,6500,0
|
|
20240426,094900,5699800,6500,6500,6500,6500,0
|
|
20240426,094800,5699800,6500,6500,6500,6500,0
|
|
20240426,094700,5699800,6500,6540,6540,6500,448
|
|
20240426,094600,2778380,6550,6550,6550,6550,0
|
|
20240426,094500,2778380,6550,6550,6550,6550,0
|
|
20240426,094400,2778380,6550,6550,6550,6550,0
|
|
20240426,094300,2778380,6550,6550,6550,6550,0
|
|
20240426,094200,2778380,6550,6550,6550,6550,10
|
|
20240426,094100,2712880,6540,6540,6540,6540,0
|
|
20240426,094000,2712880,6540,6540,6540,6540,0
|
|
20240426,093900,2712880,6540,6540,6540,6540,0
|
|
20240426,093800,2712880,6540,6540,6540,6540,0
|
|
20240426,093700,2712880,6540,6540,6540,6540,0
|
|
20240426,093600,2712880,6540,6540,6540,6540,2
|
|
20240426,093500,2699800,6590,6590,6590,6590,0
|
|
20240426,093400,2699800,6590,6590,6590,6590,0
|
|
20240426,093300,2699800,6590,6590,6590,6590,0
|
|
20240426,093200,2699800,6590,6590,6590,6590,0
|
|
20240426,093100,2699800,6590,6590,6590,6590,0
|
|
20240426,093000,2699800,6590,6590,6590,6590,0
|
|
20240426,092900,2699800,6590,6590,6590,6590,0
|
|
20240426,092800,2699800,6590,6590,6590,6590,0
|
|
20240426,092700,2699800,6590,6590,6590,6590,0
|
|
20240426,092600,2699800,6590,6590,6590,6590,0
|
|
20240426,092500,2699800,6590,6580,6590,6580,12
|
|
20240426,092400,2620830,6580,6560,6580,6560,12
|
|
20240426,092300,2542090,6550,6550,6550,6550,30
|
|
20240426,092200,2345590,6540,6540,6540,6540,192
|
|
20240426,092100,1089910,6520,6520,6520,6520,20
|
|
20240426,092000,959510,6510,6510,6510,6510,0
|
|
20240426,091900,959510,6510,6510,6510,6510,0
|
|
20240426,091800,959510,6510,6510,6510,6510,0
|
|
20240426,091700,959510,6510,6520,6520,6510,30
|
|
20240426,091600,764080,6540,6540,6540,6540,0
|
|
20240426,091500,764080,6540,6540,6540,6540,0
|
|
20240426,091400,764080,6540,6540,6540,6540,0
|
|
20240426,091300,764080,6540,6540,6540,6540,0
|
|
20240426,091200,764080,6540,6540,6540,6540,0
|
|
20240426,091100,764080,6540,6540,6540,6540,0
|
|
20240426,091000,764080,6540,6540,6540,6540,0
|
|
20240426,090900,764080,6540,6540,6540,6540,0
|
|
20240426,090800,764080,6540,6540,6540,6540,0
|
|
20240426,090700,764080,6540,6540,6540,6540,0
|
|
20240426,090600,764080,6540,6540,6540,6540,0
|
|
20240426,090500,764080,6540,6530,6540,6530,11
|
|
20240426,090400,692180,6530,6530,6530,6530,103
|
|
20240426,090300,19590,6530,6530,6530,6530,0
|
|
20240426,090200,19590,6530,6530,6530,6530,0
|
|
20240426,090100,19590,6530,6530,6530,6530,2
|
|
20240426,090000,6530,6530,6530,6530,6530,1
|