636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,193300,194131410,3090,3090,3090,3090,4952
|
|
20240426,193200,194131410,3090,3090,3090,3090,0
|
|
20240426,193100,194131410,3090,3090,3090,3090,0
|
|
20240426,193000,194131410,3090,3090,3090,3090,0
|
|
20240426,192900,194131410,3090,3090,3090,3090,0
|
|
20240426,192800,194131410,3090,3090,3090,3090,0
|
|
20240426,192700,194131410,3090,3090,3090,3090,0
|
|
20240426,192600,194131410,3090,3090,3090,3090,0
|
|
20240426,192500,194131410,3090,3090,3090,3090,0
|
|
20240426,192400,194131410,3090,3090,3090,3090,0
|
|
20240426,192300,194131410,3090,3090,3090,3090,0
|
|
20240426,192200,194131410,3090,3090,3090,3090,0
|
|
20240426,192100,194131410,3090,3090,3090,3090,0
|
|
20240426,192000,194131410,3090,3090,3090,3090,0
|
|
20240426,191900,194131410,3090,3090,3090,3090,0
|
|
20240426,191800,194131410,3090,3090,3090,3090,0
|
|
20240426,191700,194131410,3090,3090,3090,3090,0
|
|
20240426,191600,194131410,3090,3090,3090,3090,0
|
|
20240426,191500,194131410,3090,3090,3090,3090,0
|
|
20240426,191400,194131410,3090,3090,3090,3090,0
|
|
20240426,191300,194131410,3090,3090,3090,3090,0
|
|
20240426,191200,194131410,3090,3090,3090,3090,0
|
|
20240426,191100,194131410,3090,3090,3090,3090,0
|
|
20240426,191000,194131410,3090,3090,3090,3090,0
|
|
20240426,190900,194131410,3090,3090,3090,3090,0
|
|
20240426,190800,194131410,3090,3090,3090,3090,0
|
|
20240426,190700,194131410,3090,3090,3090,3090,0
|
|
20240426,190600,194131410,3090,3090,3090,3090,0
|
|
20240426,190500,194131410,3090,3090,3090,3090,0
|
|
20240426,190400,194131410,3090,3090,3090,3090,0
|
|
20240426,190300,194131410,3090,3090,3090,3090,4952
|
|
20240426,190200,194131410,3090,3090,3090,3090,0
|
|
20240426,190100,194131410,3090,3090,3090,3090,0
|
|
20240426,190000,194131410,3090,3090,3090,3090,0
|
|
20240426,185900,194131410,3090,3090,3090,3090,0
|
|
20240426,185800,194131410,3090,3090,3090,3090,0
|
|
20240426,185700,194131410,3090,3090,3090,3090,0
|
|
20240426,185600,194131410,3090,3090,3090,3090,0
|
|
20240426,185500,194131410,3090,3090,3090,3090,0
|
|
20240426,185400,194131410,3090,3090,3090,3090,0
|
|
20240426,185300,194131410,3090,3090,3090,3090,0
|
|
20240426,185200,194131410,3090,3090,3090,3090,0
|
|
20240426,185100,194131410,3090,3090,3090,3090,0
|
|
20240426,185000,194131410,3090,3090,3090,3090,0
|
|
20240426,184900,194131410,3090,3090,3090,3090,0
|
|
20240426,184800,194131410,3090,3090,3090,3090,0
|
|
20240426,184700,194131410,3090,3090,3090,3090,0
|
|
20240426,184600,194131410,3090,3090,3090,3090,0
|
|
20240426,184500,194131410,3090,3090,3090,3090,0
|
|
20240426,184400,194131410,3090,3090,3090,3090,0
|
|
20240426,184300,194131410,3090,3090,3090,3090,0
|
|
20240426,184200,194131410,3090,3090,3090,3090,0
|
|
20240426,184100,194131410,3090,3090,3090,3090,0
|
|
20240426,184000,194131410,3090,3090,3090,3090,0
|
|
20240426,183900,194131410,3090,3090,3090,3090,0
|
|
20240426,183800,194131410,3090,3090,3090,3090,0
|
|
20240426,183700,194131410,3090,3090,3090,3090,0
|
|
20240426,183600,194131410,3090,3090,3090,3090,0
|
|
20240426,183500,194131410,3090,3090,3090,3090,0
|
|
20240426,183400,194131410,3090,3090,3090,3090,0
|
|
20240426,183300,194131410,3090,3090,3090,3090,4952
|
|
20240426,183200,194131410,3090,3090,3090,3090,0
|
|
20240426,183100,194131410,3090,3090,3090,3090,0
|
|
20240426,183000,194131410,3090,3090,3090,3090,0
|
|
20240426,182900,194131410,3090,3090,3090,3090,0
|
|
20240426,182800,194131410,3090,3090,3090,3090,0
|
|
20240426,182700,194131410,3090,3090,3090,3090,0
|
|
20240426,182600,194131410,3090,3090,3090,3090,0
|
|
20240426,182500,194131410,3090,3090,3090,3090,0
|
|
20240426,182400,194131410,3090,3090,3090,3090,0
|
|
20240426,182300,194131410,3090,3090,3090,3090,0
|
|
20240426,182200,194131410,3090,3090,3090,3090,0
|
|
20240426,182100,194131410,3090,3090,3090,3090,0
|
|
20240426,182000,194131410,3090,3090,3090,3090,0
|
|
20240426,181900,194131410,3090,3090,3090,3090,0
|
|
20240426,181800,194131410,3090,3090,3090,3090,0
|
|
20240426,181700,194131410,3090,3090,3090,3090,0
|
|
20240426,181600,194131410,3090,3090,3090,3090,0
|
|
20240426,181500,194131410,3090,3090,3090,3090,0
|
|
20240426,181400,194131410,3090,3090,3090,3090,0
|
|
20240426,181300,194131410,3090,3090,3090,3090,0
|
|
20240426,181200,194131410,3090,3090,3090,3090,0
|
|
20240426,181100,194131410,3090,3090,3090,3090,0
|
|
20240426,181000,194131410,3090,3090,3090,3090,0
|
|
20240426,180900,194131410,3090,3090,3090,3090,0
|
|
20240426,180800,194131410,3090,3090,3090,3090,0
|
|
20240426,180700,194131410,3090,3090,3090,3090,0
|
|
20240426,180600,194131410,3090,3090,3090,3090,0
|
|
20240426,180500,194131410,3090,3090,3090,3090,0
|
|
20240426,180400,194131410,3090,3090,3090,3090,0
|
|
20240426,180300,194131410,3090,3090,3090,3090,4952
|
|
20240426,180200,194131410,3090,3090,3090,3090,0
|
|
20240426,180100,194131410,3090,3090,3090,3090,0
|
|
20240426,180000,194131410,3090,3090,3090,3090,0
|
|
20240426,175900,194131410,3090,3090,3090,3090,0
|
|
20240426,175800,194131410,3090,3090,3090,3090,0
|
|
20240426,175700,194131410,3090,3090,3090,3090,0
|
|
20240426,175600,194131410,3090,3090,3090,3090,0
|
|
20240426,175500,194131410,3090,3090,3090,3090,0
|
|
20240426,175400,194131410,3090,3090,3090,3090,0
|
|
20240426,175300,194131410,3090,3090,3090,3090,0
|
|
20240426,175200,194131410,3090,3090,3090,3090,0
|
|
20240426,175100,194131410,3090,3090,3090,3090,0
|
|
20240426,175000,194131410,3090,3090,3090,3090,0
|
|
20240426,174900,194131410,3090,3090,3090,3090,0
|
|
20240426,174800,194131410,3090,3090,3090,3090,0
|
|
20240426,174700,194131410,3090,3090,3090,3090,0
|
|
20240426,174600,194131410,3090,3090,3090,3090,0
|
|
20240426,174500,194131410,3090,3090,3090,3090,0
|
|
20240426,174400,194131410,3090,3090,3090,3090,0
|
|
20240426,174300,194131410,3090,3090,3090,3090,0
|
|
20240426,174200,194131410,3090,3090,3090,3090,0
|
|
20240426,174100,194131410,3090,3090,3090,3090,0
|
|
20240426,174000,194131410,3090,3090,3090,3090,0
|
|
20240426,173900,194131410,3090,3090,3090,3090,0
|
|
20240426,173800,194131410,3090,3090,3090,3090,0
|
|
20240426,173700,194131410,3090,3090,3090,3090,0
|
|
20240426,173600,194131410,3090,3090,3090,3090,0
|
|
20240426,173500,194131410,3090,3090,3090,3090,0
|
|
20240426,173400,194131410,3090,3090,3090,3090,0
|
|
20240426,173300,194131410,3090,3090,3090,3090,4952
|
|
20240426,173200,194131410,3090,3090,3090,3090,0
|
|
20240426,173100,194131410,3090,3090,3090,3090,0
|
|
20240426,173000,194131410,3090,3090,3090,3090,0
|
|
20240426,172900,194131410,3090,3090,3090,3090,0
|
|
20240426,172800,194131410,3090,3090,3090,3090,0
|
|
20240426,172700,194131410,3090,3090,3090,3090,0
|
|
20240426,172600,194131410,3090,3090,3090,3090,0
|
|
20240426,172500,194131410,3090,3090,3090,3090,0
|
|
20240426,172400,194131410,3090,3090,3090,3090,0
|
|
20240426,172300,194131410,3090,3090,3090,3090,0
|
|
20240426,172200,194131410,3090,3090,3090,3090,0
|
|
20240426,172100,194131410,3090,3090,3090,3090,0
|
|
20240426,172000,194131410,3090,3090,3090,3090,0
|
|
20240426,171900,194131410,3090,3090,3090,3090,0
|
|
20240426,171800,194131410,3090,3090,3090,3090,0
|
|
20240426,171700,194131410,3090,3090,3090,3090,0
|
|
20240426,171600,194131410,3090,3090,3090,3090,0
|
|
20240426,171500,194131410,3090,3090,3090,3090,0
|
|
20240426,171400,194131410,3090,3090,3090,3090,0
|
|
20240426,171300,194131410,3090,3090,3090,3090,0
|
|
20240426,171200,194131410,3090,3090,3090,3090,0
|
|
20240426,171100,194131410,3090,3090,3090,3090,0
|
|
20240426,171000,194131410,3090,3090,3090,3090,0
|
|
20240426,170900,194131410,3090,3090,3090,3090,0
|
|
20240426,170800,194131410,3090,3090,3090,3090,0
|
|
20240426,170700,194131410,3090,3090,3090,3090,0
|
|
20240426,170600,194131410,3090,3090,3090,3090,0
|
|
20240426,170500,194131410,3090,3090,3090,3090,0
|
|
20240426,170400,194131410,3090,3090,3090,3090,0
|
|
20240426,170300,194131410,3090,3090,3090,3090,4952
|
|
20240426,170200,194131410,3090,3090,3090,3090,0
|
|
20240426,170100,194131410,3090,3090,3090,3090,0
|
|
20240426,170000,194131410,3090,3090,3090,3090,0
|
|
20240426,165900,194131410,3090,3090,3090,3090,0
|
|
20240426,165800,194131410,3090,3090,3090,3090,0
|
|
20240426,165700,194131410,3090,3090,3090,3090,0
|
|
20240426,165600,194131410,3090,3090,3090,3090,0
|
|
20240426,165500,194131410,3090,3090,3090,3090,0
|
|
20240426,165400,194131410,3090,3090,3090,3090,0
|
|
20240426,165300,194131410,3090,3090,3090,3090,0
|
|
20240426,165200,194131410,3090,3090,3090,3090,0
|
|
20240426,165100,194131410,3090,3090,3090,3090,0
|
|
20240426,165000,194131410,3090,3090,3090,3090,0
|
|
20240426,164900,194131410,3090,3090,3090,3090,0
|
|
20240426,164800,194131410,3090,3090,3090,3090,0
|
|
20240426,164700,194131410,3090,3090,3090,3090,0
|
|
20240426,164600,194131410,3090,3090,3090,3090,0
|
|
20240426,164500,194131410,3090,3090,3090,3090,0
|
|
20240426,164400,194131410,3090,3090,3090,3090,0
|
|
20240426,164300,194131410,3090,3090,3090,3090,0
|
|
20240426,164200,194131410,3090,3090,3090,3090,0
|
|
20240426,164100,194131410,3090,3090,3090,3090,0
|
|
20240426,164000,194131410,3090,3090,3090,3090,0
|
|
20240426,163900,194131410,3090,3090,3090,3090,0
|
|
20240426,163800,194131410,3090,3090,3090,3090,0
|
|
20240426,163700,194131410,3090,3090,3090,3090,0
|
|
20240426,163600,194131410,3090,3090,3090,3090,0
|
|
20240426,163500,194131410,3090,3090,3090,3090,0
|
|
20240426,163400,194131410,3090,3090,3090,3090,0
|
|
20240426,163300,194131410,3090,3090,3090,3090,4952
|
|
20240426,163200,194131410,3090,3090,3090,3090,0
|
|
20240426,163100,194131410,3090,3090,3090,3090,0
|
|
20240426,163000,194131410,3090,3090,3090,3090,0
|
|
20240426,162900,194131410,3090,3090,3090,3090,0
|
|
20240426,162800,194131410,3090,3090,3090,3090,0
|
|
20240426,162700,194131410,3090,3090,3090,3090,0
|
|
20240426,162600,194131410,3090,3090,3090,3090,0
|
|
20240426,162500,194131410,3090,3090,3090,3090,0
|
|
20240426,162400,194131410,3090,3090,3090,3090,0
|
|
20240426,162300,194131410,3090,3090,3090,3090,0
|
|
20240426,162200,194131410,3090,3090,3090,3090,0
|
|
20240426,162100,194131410,3090,3090,3090,3090,0
|
|
20240426,162000,194131410,3090,3090,3090,3090,0
|
|
20240426,161900,194131410,3090,3090,3090,3090,0
|
|
20240426,161800,194131410,3090,3090,3090,3090,0
|
|
20240426,161700,194131410,3090,3090,3090,3090,0
|
|
20240426,161600,194131410,3090,3090,3090,3090,0
|
|
20240426,161500,194131410,3090,3090,3090,3090,0
|
|
20240426,161400,194131410,3090,3090,3090,3090,0
|
|
20240426,161300,194131410,3090,3090,3090,3090,0
|
|
20240426,161200,194131410,3090,3090,3090,3090,0
|
|
20240426,161100,194131410,3090,3090,3090,3090,0
|
|
20240426,161000,194131410,3090,3090,3090,3090,0
|
|
20240426,160900,194131410,3090,3090,3090,3090,0
|
|
20240426,160800,194131410,3090,3090,3090,3090,0
|
|
20240426,160700,194131410,3090,3090,3090,3090,0
|
|
20240426,160600,194131410,3090,3090,3090,3090,0
|
|
20240426,160500,194131410,3090,3090,3090,3090,0
|
|
20240426,160400,194131410,3090,3090,3090,3090,0
|
|
20240426,160300,194131410,3090,3090,3090,3090,4952
|
|
20240426,160200,194131410,3090,3090,3090,3090,0
|
|
20240426,160100,194131410,3090,3090,3090,3090,0
|
|
20240426,160000,194131410,3090,3090,3090,3090,0
|
|
20240426,155900,194131410,3090,3090,3090,3090,0
|
|
20240426,155800,194131410,3090,3090,3090,3090,0
|
|
20240426,155700,194131410,3090,3090,3090,3090,0
|
|
20240426,155600,194131410,3090,3090,3090,3090,0
|
|
20240426,155500,194131410,3090,3090,3090,3090,0
|
|
20240426,155400,194131410,3090,3090,3090,3090,0
|
|
20240426,155300,194131410,3090,3090,3090,3090,0
|
|
20240426,155200,194131410,3090,3090,3090,3090,0
|
|
20240426,155100,194131410,3090,3090,3090,3090,0
|
|
20240426,155000,194131410,3090,3090,3090,3090,0
|
|
20240426,154900,194131410,3090,3090,3090,3090,0
|
|
20240426,154800,194131410,3090,3090,3090,3090,0
|
|
20240426,154700,194131410,3090,3090,3090,3090,0
|
|
20240426,154600,194131410,3090,3090,3090,3090,0
|
|
20240426,154500,194131410,3090,3090,3090,3090,0
|
|
20240426,154400,194131410,3090,3090,3090,3090,0
|
|
20240426,154300,194131410,3090,3090,3090,3090,0
|
|
20240426,154200,194131410,3090,3090,3090,3090,0
|
|
20240426,154100,194131410,3090,3090,3090,3090,0
|
|
20240426,154000,194131410,3090,3090,3090,3090,0
|
|
20240426,153900,194131410,3090,3090,3090,3090,0
|
|
20240426,153800,194131410,3090,3090,3090,3090,0
|
|
20240426,153700,194131410,3090,3090,3090,3090,0
|
|
20240426,153600,194131410,3090,3090,3090,3090,0
|
|
20240426,153500,194131410,3090,3090,3090,3090,0
|
|
20240426,153400,194131410,3090,3090,3090,3090,0
|
|
20240426,153300,194131410,3090,3090,3090,3090,4952
|
|
20240426,153200,194131410,3090,3090,3090,3090,0
|
|
20240426,153100,194131410,3090,3090,3090,3090,0
|
|
20240426,153000,194131410,3090,3090,3090,3090,4952
|
|
20240426,152900,178829730,3080,3080,3080,3080,0
|
|
20240426,152800,178829730,3080,3080,3080,3080,0
|
|
20240426,152700,178829730,3080,3080,3080,3080,0
|
|
20240426,152600,178829730,3080,3080,3080,3080,0
|
|
20240426,152500,178829730,3080,3080,3080,3080,0
|
|
20240426,152400,178829730,3080,3080,3080,3080,0
|
|
20240426,152300,178829730,3080,3080,3080,3080,0
|
|
20240426,152200,178829730,3080,3080,3080,3080,0
|
|
20240426,152100,178829730,3080,3080,3080,3080,0
|
|
20240426,152000,178829730,3080,3080,3080,3080,0
|
|
20240426,151900,178829730,3080,3070,3080,3070,5999
|
|
20240426,151800,160364730,3070,3045,3070,3040,977
|
|
20240426,151700,157388850,3050,3050,3050,3050,15
|
|
20240426,151600,157343100,3045,3045,3045,3045,1081
|
|
20240426,151500,154051455,3055,3055,3055,3055,0
|
|
20240426,151400,154051455,3055,3050,3055,3050,1123
|
|
20240426,151300,150626230,3060,3060,3060,3060,0
|
|
20240426,151200,150626230,3060,3055,3060,3055,356
|
|
20240426,151100,149538075,3065,3065,3065,3065,0
|
|
20240426,151000,149538075,3065,3065,3065,3065,0
|
|
20240426,150900,149538075,3065,3065,3065,3065,0
|
|
20240426,150800,149538075,3065,3065,3065,3065,0
|
|
20240426,150700,149538075,3065,3065,3065,3065,0
|
|
20240426,150600,149538075,3065,3065,3065,3065,11
|
|
20240426,150500,149504360,3050,3055,3055,3050,2423
|
|
20240426,150400,142112500,3065,3065,3065,3065,10
|
|
20240426,150300,142081850,3065,3065,3065,3065,10
|
|
20240426,150200,142051200,3065,3065,3065,3065,12
|
|
20240426,150100,142014420,3060,3060,3060,3060,0
|
|
20240426,150000,142014420,3060,3060,3060,3060,0
|
|
20240426,145900,142014420,3060,3060,3060,3060,3
|
|
20240426,145800,142005240,3065,3065,3065,3065,0
|
|
20240426,145700,142005240,3065,3065,3065,3065,0
|
|
20240426,145600,142005240,3065,3065,3065,3065,0
|
|
20240426,145500,142005240,3065,3065,3065,3065,11
|
|
20240426,145400,141971525,3055,3055,3055,3055,0
|
|
20240426,145300,141971525,3055,3055,3055,3055,38
|
|
20240426,145200,141855435,3065,3065,3065,3065,12
|
|
20240426,145100,141818655,3060,3060,3060,3060,619
|
|
20240426,145000,139924515,3060,3060,3060,3060,13
|
|
20240426,144900,139884735,3065,3055,3065,3055,2114
|
|
20240426,144800,133425315,3065,3065,3065,3065,20
|
|
20240426,144700,133364015,3070,3070,3070,3070,0
|
|
20240426,144600,133364015,3070,3070,3070,3070,0
|
|
20240426,144500,133364015,3070,3070,3070,3070,0
|
|
20240426,144400,133364015,3070,3070,3070,3070,0
|
|
20240426,144300,133364015,3070,3070,3070,3070,14
|
|
20240426,144200,133321035,3070,3070,3070,3070,0
|
|
20240426,144100,133321035,3070,3070,3070,3070,11
|
|
20240426,144000,133287265,3060,3060,3060,3055,298
|
|
20240426,143900,132375440,3065,3065,3065,3065,1
|
|
20240426,143800,132372375,3065,3055,3065,3055,2012
|
|
20240426,143700,126225595,3065,3060,3065,3060,1253
|
|
20240426,143600,122391355,3065,3065,3065,3065,0
|
|
20240426,143500,122391355,3065,3065,3065,3065,0
|
|
20240426,143400,122391355,3065,3065,3065,3065,0
|
|
20240426,143300,122391355,3065,3065,3065,3065,1
|
|
20240426,143200,122388290,3065,3060,3065,3060,185
|
|
20240426,143100,121822135,3065,3065,3065,3065,10
|
|
20240426,143000,121791485,3070,3070,3070,3070,0
|
|
20240426,142900,121791485,3070,3070,3070,3070,0
|
|
20240426,142800,121791485,3070,3070,3070,3070,0
|
|
20240426,142700,121791485,3070,3070,3070,3070,0
|
|
20240426,142600,121791485,3070,3070,3070,3070,0
|
|
20240426,142500,121791485,3070,3070,3070,3070,0
|
|
20240426,142400,121791485,3070,3070,3070,3070,0
|
|
20240426,142300,121791485,3070,3070,3070,3070,0
|
|
20240426,142200,121791485,3070,3070,3070,3070,0
|
|
20240426,142100,121791485,3070,3070,3070,3070,0
|
|
20240426,142000,121791485,3070,3070,3070,3070,0
|
|
20240426,141900,121791485,3070,3060,3070,3060,301
|
|
20240426,141800,120870325,3070,3070,3070,3070,0
|
|
20240426,141700,120870325,3070,3070,3070,3070,11
|
|
20240426,141600,120836555,3055,3055,3055,3055,190
|
|
20240426,141500,120256105,3070,3055,3070,3055,2013
|
|
20240426,141400,114106195,3065,3065,3065,3065,136
|
|
20240426,141300,113689355,3070,3070,3070,3070,0
|
|
20240426,141200,113689355,3070,3070,3070,3070,0
|
|
20240426,141100,113689355,3070,3070,3070,3070,0
|
|
20240426,141000,113689355,3070,3070,3070,3070,0
|
|
20240426,140900,113689355,3070,3070,3070,3070,0
|
|
20240426,140800,113689355,3070,3070,3070,3070,0
|
|
20240426,140700,113689355,3070,3070,3070,3070,0
|
|
20240426,140600,113689355,3070,3070,3070,3070,0
|
|
20240426,140500,113689355,3070,3070,3070,3070,0
|
|
20240426,140400,113689355,3070,3070,3070,3070,0
|
|
20240426,140300,113689355,3070,3060,3070,3055,3562
|
|
20240426,140200,102798910,3065,3065,3065,3065,1
|
|
20240426,140100,102795845,3070,3070,3070,3070,0
|
|
20240426,140000,102795845,3070,3055,3070,3055,311
|
|
20240426,135900,101845575,3060,3060,3060,3060,3038
|
|
20240426,135800,92549295,3070,3070,3070,3070,0
|
|
20240426,135700,92549295,3070,3070,3070,3070,0
|
|
20240426,135600,92549295,3070,3070,3070,3070,0
|
|
20240426,135500,92549295,3070,3070,3070,3070,0
|
|
20240426,135400,92549295,3070,3070,3070,3070,0
|
|
20240426,135300,92549295,3070,3070,3070,3070,2
|
|
20240426,135200,92543155,3070,3070,3070,3070,0
|
|
20240426,135100,92543155,3070,3070,3070,3070,0
|
|
20240426,135000,92543155,3070,3070,3070,3070,0
|
|
20240426,134900,92543155,3070,3070,3070,3070,0
|
|
20240426,134800,92543155,3070,3070,3070,3070,0
|
|
20240426,134700,92543155,3070,3070,3070,3070,0
|
|
20240426,134600,92543155,3070,3070,3070,3070,126
|
|
20240426,134500,92156335,3070,3070,3070,3070,0
|
|
20240426,134400,92156335,3070,3070,3070,3070,10
|
|
20240426,134300,92125635,3060,3060,3060,3060,221
|
|
20240426,134200,91449375,3075,3075,3075,3075,0
|
|
20240426,134100,91449375,3075,3075,3075,3075,0
|
|
20240426,134000,91449375,3075,3075,3075,3075,0
|
|
20240426,133900,91449375,3075,3075,3075,3075,0
|
|
20240426,133800,91449375,3075,3075,3075,3075,0
|
|
20240426,133700,91449375,3075,3075,3075,3075,0
|
|
20240426,133600,91449375,3075,3075,3075,3075,0
|
|
20240426,133500,91449375,3075,3075,3075,3075,12
|
|
20240426,133400,91412475,3070,3070,3070,3060,1095
|
|
20240426,133300,88058535,3075,3075,3075,3075,0
|
|
20240426,133200,88058535,3075,3075,3075,3075,0
|
|
20240426,133100,88058535,3075,3075,3075,3075,0
|
|
20240426,133000,88058535,3075,3075,3075,3075,0
|
|
20240426,132900,88058535,3075,3075,3075,3075,0
|
|
20240426,132800,88058535,3075,3075,3075,3075,0
|
|
20240426,132700,88058535,3075,3075,3075,3075,0
|
|
20240426,132600,88058535,3075,3075,3075,3075,0
|
|
20240426,132500,88058535,3075,3075,3075,3075,0
|
|
20240426,132400,88058535,3075,3075,3075,3075,0
|
|
20240426,132300,88058535,3075,3075,3075,3075,0
|
|
20240426,132200,88058535,3075,3075,3075,3075,0
|
|
20240426,132100,88058535,3075,3075,3075,3075,0
|
|
20240426,132000,88058535,3075,3075,3075,3075,0
|
|
20240426,131900,88058535,3075,3075,3075,3075,0
|
|
20240426,131800,88058535,3075,3075,3075,3075,0
|
|
20240426,131700,88058535,3075,3075,3075,3075,0
|
|
20240426,131600,88058535,3075,3075,3075,3075,0
|
|
20240426,131500,88058535,3075,3075,3075,3075,0
|
|
20240426,131400,88058535,3075,3075,3075,3075,0
|
|
20240426,131300,88058535,3075,3075,3075,3075,0
|
|
20240426,131200,88058535,3075,3075,3075,3075,11
|
|
20240426,131100,88024710,3060,3060,3060,3060,0
|
|
20240426,131000,88024710,3060,3060,3060,3060,211
|
|
20240426,130900,87379050,3075,3075,3075,3075,0
|
|
20240426,130800,87379050,3075,3075,3075,3075,0
|
|
20240426,130700,87379050,3075,3075,3075,3075,0
|
|
20240426,130600,87379050,3075,3075,3075,3075,12
|
|
20240426,130500,87342150,3060,3060,3060,3060,1
|
|
20240426,130400,87339090,3080,3080,3080,3080,0
|
|
20240426,130300,87339090,3080,3080,3080,3080,0
|
|
20240426,130200,87339090,3080,3080,3080,3080,0
|
|
20240426,130100,87339090,3080,3080,3080,3080,0
|
|
20240426,130000,87339090,3080,3080,3080,3080,0
|
|
20240426,125900,87339090,3080,3080,3080,3080,0
|
|
20240426,125800,87339090,3080,3080,3080,3080,0
|
|
20240426,125700,87339090,3080,3080,3080,3080,0
|
|
20240426,125600,87339090,3080,3080,3080,3080,0
|
|
20240426,125500,87339090,3080,3080,3080,3080,0
|
|
20240426,125400,87339090,3080,3080,3080,3080,0
|
|
20240426,125300,87339090,3080,3080,3080,3080,11
|
|
20240426,125200,87305210,3065,3080,3080,3065,93
|
|
20240426,125100,87020015,3065,3065,3065,3065,700
|
|
20240426,125000,84874515,3080,3080,3080,3080,0
|
|
20240426,124900,84874515,3080,3080,3080,3080,0
|
|
20240426,124800,84874515,3080,3080,3080,3080,0
|
|
20240426,124700,84874515,3080,3080,3080,3080,0
|
|
20240426,124600,84874515,3080,3080,3080,3080,0
|
|
20240426,124500,84874515,3080,3080,3080,3080,0
|
|
20240426,124400,84874515,3080,3080,3080,3080,0
|
|
20240426,124300,84874515,3080,3080,3080,3080,0
|
|
20240426,124200,84874515,3080,3080,3080,3080,0
|
|
20240426,124100,84874515,3080,3080,3080,3080,0
|
|
20240426,124000,84874515,3080,3080,3080,3080,0
|
|
20240426,123900,84874515,3080,3080,3080,3080,12
|
|
20240426,123800,84837555,3065,3070,3070,3065,50
|
|
20240426,123700,84684275,3080,3080,3080,3080,33
|
|
20240426,123600,84582635,3080,3080,3080,3080,0
|
|
20240426,123500,84582635,3080,3080,3080,3080,0
|
|
20240426,123400,84582635,3080,3080,3080,3080,0
|
|
20240426,123300,84582635,3080,3080,3080,3080,0
|
|
20240426,123200,84582635,3080,3080,3080,3080,0
|
|
20240426,123100,84582635,3080,3080,3080,3080,0
|
|
20240426,123000,84582635,3080,3080,3080,3080,0
|
|
20240426,122900,84582635,3080,3080,3080,3080,0
|
|
20240426,122800,84582635,3080,3080,3080,3080,0
|
|
20240426,122700,84582635,3080,3080,3080,3080,0
|
|
20240426,122600,84582635,3080,3080,3080,3080,0
|
|
20240426,122500,84582635,3080,3080,3080,3080,0
|
|
20240426,122400,84582635,3080,3080,3080,3080,0
|
|
20240426,122300,84582635,3080,3080,3080,3080,0
|
|
20240426,122200,84582635,3080,3080,3080,3080,0
|
|
20240426,122100,84582635,3080,3080,3080,3080,0
|
|
20240426,122000,84582635,3080,3080,3080,3080,0
|
|
20240426,121900,84582635,3080,3080,3080,3080,1
|
|
20240426,121800,84579555,3080,3080,3080,3080,10
|
|
20240426,121700,84548755,3080,3080,3080,3080,0
|
|
20240426,121600,84548755,3080,3065,3080,3065,256
|
|
20240426,121500,83763390,3080,3080,3080,3080,0
|
|
20240426,121400,83763390,3080,3080,3080,3080,0
|
|
20240426,121300,83763390,3080,3080,3080,3080,0
|
|
20240426,121200,83763390,3080,3080,3080,3080,0
|
|
20240426,121100,83763390,3080,3080,3080,3080,0
|
|
20240426,121000,83763390,3080,3080,3080,3080,0
|
|
20240426,120900,83763390,3080,3080,3080,3080,0
|
|
20240426,120800,83763390,3080,3080,3080,3080,0
|
|
20240426,120700,83763390,3080,3080,3080,3080,15
|
|
20240426,120600,83717190,3075,3075,3075,3075,90
|
|
20240426,120500,83440440,3075,3075,3075,3075,10
|
|
20240426,120400,83409690,3080,3080,3080,3080,0
|
|
20240426,120300,83409690,3080,3080,3080,3080,0
|
|
20240426,120200,83409690,3080,3080,3080,3080,0
|
|
20240426,120100,83409690,3080,3080,3080,3080,0
|
|
20240426,120000,83409690,3080,3080,3080,3080,0
|
|
20240426,115900,83409690,3080,3080,3080,3080,0
|
|
20240426,115800,83409690,3080,3080,3080,3080,0
|
|
20240426,115700,83409690,3080,3080,3080,3080,0
|
|
20240426,115600,83409690,3080,3080,3080,3080,0
|
|
20240426,115500,83409690,3080,3080,3080,3080,0
|
|
20240426,115400,83409690,3080,3080,3080,3080,0
|
|
20240426,115300,83409690,3080,3080,3080,3080,0
|
|
20240426,115200,83409690,3080,3080,3080,3080,0
|
|
20240426,115100,83409690,3080,3080,3080,3080,0
|
|
20240426,115000,83409690,3080,3080,3080,3080,0
|
|
20240426,114900,83409690,3080,3080,3080,3080,0
|
|
20240426,114800,83409690,3080,3080,3080,3080,0
|
|
20240426,114700,83409690,3080,3080,3080,3080,11
|
|
20240426,114600,83375810,3065,3065,3065,3065,0
|
|
20240426,114500,83375810,3065,3065,3065,3065,0
|
|
20240426,114400,83375810,3065,3065,3065,3065,325
|
|
20240426,114300,82379685,3075,3075,3075,3075,0
|
|
20240426,114200,82379685,3075,3075,3075,3075,0
|
|
20240426,114100,82379685,3075,3075,3075,3075,325
|
|
20240426,114000,81380310,3075,3075,3075,3075,0
|
|
20240426,113900,81380310,3075,3075,3075,3075,0
|
|
20240426,113800,81380310,3075,3075,3075,3075,0
|
|
20240426,113700,81380310,3075,3075,3075,3075,0
|
|
20240426,113600,81380310,3075,3075,3075,3075,0
|
|
20240426,113500,81380310,3075,3075,3075,3075,0
|
|
20240426,113400,81380310,3075,3075,3075,3075,0
|
|
20240426,113300,81380310,3075,3075,3075,3075,0
|
|
20240426,113200,81380310,3075,3075,3075,3075,2
|
|
20240426,113100,81374160,3075,3075,3075,3075,0
|
|
20240426,113000,81374160,3075,3075,3075,3075,0
|
|
20240426,112900,81374160,3075,3075,3075,3075,3
|
|
20240426,112800,81364935,3075,3075,3075,3075,0
|
|
20240426,112700,81364935,3075,3075,3075,3075,0
|
|
20240426,112600,81364935,3075,3075,3075,3075,0
|
|
20240426,112500,81364935,3075,3075,3075,3075,12
|
|
20240426,112400,81328035,3060,3060,3060,3060,0
|
|
20240426,112300,81328035,3060,3060,3060,3060,1
|
|
20240426,112200,81324975,3075,3075,3075,3075,0
|
|
20240426,112100,81324975,3075,3075,3075,3075,0
|
|
20240426,112000,81324975,3075,3075,3075,3075,0
|
|
20240426,111900,81324975,3075,3075,3075,3075,0
|
|
20240426,111800,81324975,3075,3075,3075,3075,0
|
|
20240426,111700,81324975,3075,3075,3075,3075,0
|
|
20240426,111600,81324975,3075,3075,3075,3075,192
|
|
20240426,111500,80734575,3075,3075,3075,3075,87
|
|
20240426,111400,80467050,3075,3075,3075,3075,0
|
|
20240426,111300,80467050,3075,3075,3075,3075,0
|
|
20240426,111200,80467050,3075,3075,3075,3075,0
|
|
20240426,111100,80467050,3075,3075,3075,3075,0
|
|
20240426,111000,80467050,3075,3075,3075,3075,0
|
|
20240426,110900,80467050,3075,3075,3075,3075,0
|
|
20240426,110800,80467050,3075,3075,3075,3075,0
|
|
20240426,110700,80467050,3075,3075,3075,3075,0
|
|
20240426,110600,80467050,3075,3075,3075,3075,0
|
|
20240426,110500,80467050,3075,3075,3075,3075,0
|
|
20240426,110400,80467050,3075,3075,3075,3075,142
|
|
20240426,110300,80030400,3075,3075,3075,3075,0
|
|
20240426,110200,80030400,3075,3070,3075,3070,211
|
|
20240426,110100,79382575,3070,3070,3070,3070,100
|
|
20240426,110000,79075575,3075,3075,3075,3075,0
|
|
20240426,105900,79075575,3075,3075,3075,3075,0
|
|
20240426,105800,79075575,3075,3075,3075,3075,0
|
|
20240426,105700,79075575,3075,3075,3075,3075,0
|
|
20240426,105600,79075575,3075,3075,3075,3075,0
|
|
20240426,105500,79075575,3075,3075,3075,3075,0
|
|
20240426,105400,79075575,3075,3075,3075,3075,0
|
|
20240426,105300,79075575,3075,3075,3075,3075,0
|
|
20240426,105200,79075575,3075,3075,3075,3075,0
|
|
20240426,105100,79075575,3075,3075,3075,3075,0
|
|
20240426,105000,79075575,3075,3075,3075,3075,0
|
|
20240426,104900,79075575,3075,3075,3075,3075,0
|
|
20240426,104800,79075575,3075,3075,3075,3075,100
|
|
20240426,104700,78768075,3075,3060,3075,3060,310
|
|
20240426,104600,77819325,3065,3065,3065,3065,540
|
|
20240426,104500,76164225,3085,3085,3085,3085,0
|
|
20240426,104400,76164225,3085,3085,3085,3085,0
|
|
20240426,104300,76164225,3085,3085,3085,3085,0
|
|
20240426,104200,76164225,3085,3085,3085,3085,0
|
|
20240426,104100,76164225,3085,3085,3085,3085,0
|
|
20240426,104000,76164225,3085,3085,3085,3085,0
|
|
20240426,103900,76164225,3085,3085,3085,3085,11
|
|
20240426,103800,76130290,3060,3060,3060,3060,520
|
|
20240426,103700,74539090,3085,3085,3085,3085,0
|
|
20240426,103600,74539090,3085,3085,3085,3085,10
|
|
20240426,103500,74508240,3060,3065,3085,3060,1154
|
|
20240426,103400,70974000,3085,3085,3085,3085,0
|
|
20240426,103300,70974000,3085,3085,3085,3085,0
|
|
20240426,103200,70974000,3085,3085,3085,3085,11
|
|
20240426,103100,70940065,3065,3070,3070,3065,348
|
|
20240426,103000,69873270,3085,3085,3085,3085,0
|
|
20240426,102900,69873270,3085,3085,3085,3085,0
|
|
20240426,102800,69873270,3085,3085,3085,3085,0
|
|
20240426,102700,69873270,3085,3085,3085,3085,10
|
|
20240426,102600,69842420,3085,3085,3085,3085,0
|
|
20240426,102500,69842420,3085,3085,3085,3085,4
|
|
20240426,102400,69830080,3070,3070,3070,3070,0
|
|
20240426,102300,69830080,3070,3070,3070,3070,4
|
|
20240426,102200,69817800,3090,3090,3090,3090,0
|
|
20240426,102100,69817800,3090,3090,3090,3090,0
|
|
20240426,102000,69817800,3090,3090,3090,3090,0
|
|
20240426,101900,69817800,3090,3090,3090,3090,0
|
|
20240426,101800,69817800,3090,3090,3090,3090,0
|
|
20240426,101700,69817800,3090,3090,3090,3090,0
|
|
20240426,101600,69817800,3090,3090,3090,3090,0
|
|
20240426,101500,69817800,3090,3090,3090,3090,0
|
|
20240426,101400,69817800,3090,3090,3090,3090,20
|
|
20240426,101300,69756000,3090,3090,3090,3090,20
|
|
20240426,101200,69694200,3090,3090,3090,3090,10
|
|
20240426,101100,69663300,3090,3090,3090,3090,0
|
|
20240426,101000,69663300,3090,3090,3090,3090,0
|
|
20240426,100900,69663300,3090,3090,3090,3090,10
|
|
20240426,100800,69632400,3070,3070,3070,3070,2892
|
|
20240426,100700,60753960,3090,3090,3090,3090,12
|
|
20240426,100600,60716880,3070,3070,3070,3070,0
|
|
20240426,100500,60716880,3070,3070,3070,3070,1000
|
|
20240426,100400,57646880,3090,3090,3090,3090,1
|
|
20240426,100300,57643790,3090,3090,3090,3090,0
|
|
20240426,100200,57643790,3090,3090,3090,3090,0
|
|
20240426,100100,57643790,3090,3090,3090,3090,4
|
|
20240426,100000,57631430,3070,3070,3070,3070,778
|
|
20240426,095900,55242970,3070,3070,3070,3070,22
|
|
20240426,095800,55175430,3090,3070,3090,3070,513
|
|
20240426,095700,53600260,3090,3090,3090,3090,1
|
|
20240426,095600,53597170,3090,3090,3090,3090,3
|
|
20240426,095500,53587900,3090,3070,3090,3070,510
|
|
20240426,095400,52022000,3090,3090,3090,3090,0
|
|
20240426,095300,52022000,3090,3090,3090,3090,0
|
|
20240426,095200,52022000,3090,3070,3090,3070,511
|
|
20240426,095100,50453010,3090,3090,3090,3090,12
|
|
20240426,095000,50415930,3070,3070,3070,3070,0
|
|
20240426,094900,50415930,3070,3090,3090,3070,1511
|
|
20240426,094800,45776940,3070,3070,3070,3070,0
|
|
20240426,094700,45776940,3070,3070,3070,3070,500
|
|
20240426,094600,44241940,3090,3090,3090,3090,0
|
|
20240426,094500,44241940,3090,3090,3090,3090,0
|
|
20240426,094400,44241940,3090,3090,3090,3090,12
|
|
20240426,094300,44204860,3070,3070,3070,3070,0
|
|
20240426,094200,44204860,3070,3090,3090,3070,2000
|
|
20240426,094100,38044860,3090,3090,3090,3090,0
|
|
20240426,094000,38044860,3090,3090,3090,3090,0
|
|
20240426,093900,38044860,3090,3090,3090,3090,0
|
|
20240426,093800,38044860,3090,3070,3090,3070,60
|
|
20240426,093700,37860460,3090,3090,3090,3090,0
|
|
20240426,093600,37860460,3090,3090,3090,3090,0
|
|
20240426,093500,37860460,3090,3090,3090,3090,0
|
|
20240426,093400,37860460,3090,3070,3090,3070,452
|
|
20240426,093300,36472580,3090,3075,3090,3075,1013
|
|
20240426,093200,33357410,3090,3090,3090,3090,0
|
|
20240426,093100,33357410,3090,3090,3090,3090,0
|
|
20240426,093000,33357410,3090,3090,3090,3090,0
|
|
20240426,092900,33357410,3090,3090,3090,3090,0
|
|
20240426,092800,33357410,3090,3090,3090,3090,56
|
|
20240426,092700,33184370,3090,3090,3090,3090,0
|
|
20240426,092600,33184370,3090,3090,3090,3090,0
|
|
20240426,092500,33184370,3090,3090,3090,3090,0
|
|
20240426,092400,33184370,3090,3090,3090,3090,0
|
|
20240426,092300,33184370,3090,3090,3090,3090,11
|
|
20240426,092200,33150380,3075,3075,3075,3075,1
|
|
20240426,092100,33147305,3090,3090,3090,3090,0
|
|
20240426,092000,33147305,3090,3090,3090,3090,20
|
|
20240426,091900,33085505,3090,3090,3090,3090,0
|
|
20240426,091800,33085505,3090,3090,3090,3090,0
|
|
20240426,091700,33085505,3090,3090,3090,3090,0
|
|
20240426,091600,33085505,3090,3080,3090,3080,50
|
|
20240426,091500,32931250,3085,3085,3085,3085,300
|
|
20240426,091400,32005750,3090,3090,3090,3090,0
|
|
20240426,091300,32005750,3090,3090,3090,3090,0
|
|
20240426,091200,32005750,3090,3090,3090,3090,100
|
|
20240426,091100,31696750,3090,3090,3090,3080,27
|
|
20240426,091000,31613340,3090,3080,3090,3080,35
|
|
20240426,090900,31505430,3100,3100,3100,3100,0
|
|
20240426,090800,31505430,3100,3100,3100,3100,0
|
|
20240426,090700,31505430,3100,3100,3100,3100,0
|
|
20240426,090600,31505430,3100,3100,3100,3100,0
|
|
20240426,090500,31505430,3100,3100,3100,3100,0
|
|
20240426,090400,31505430,3100,3100,3100,3100,0
|
|
20240426,090300,31505430,3100,3100,3100,3100,0
|
|
20240426,090200,31505430,3100,3100,3100,3100,0
|
|
20240426,090100,31505430,3100,3100,3100,3100,0
|
|
20240426,090000,31505430,3100,3065,3100,3065,10217
|