655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,195200,49910460,3760,3760,3760,3760,122
|
|
20240426,195100,49910460,3760,3760,3760,3760,0
|
|
20240426,195000,49910460,3760,3760,3760,3760,0
|
|
20240426,194900,49910460,3760,3760,3760,3760,0
|
|
20240426,194800,49910460,3760,3760,3760,3760,0
|
|
20240426,194700,49910460,3760,3760,3760,3760,0
|
|
20240426,194600,49910460,3760,3760,3760,3760,0
|
|
20240426,194500,49910460,3760,3760,3760,3760,0
|
|
20240426,194400,49910460,3760,3760,3760,3760,0
|
|
20240426,194300,49910460,3760,3760,3760,3760,0
|
|
20240426,194200,49910460,3760,3760,3760,3760,0
|
|
20240426,194100,49910460,3760,3760,3760,3760,0
|
|
20240426,194000,49910460,3760,3760,3760,3760,0
|
|
20240426,193900,49910460,3760,3760,3760,3760,0
|
|
20240426,193800,49910460,3760,3760,3760,3760,0
|
|
20240426,193700,49910460,3760,3760,3760,3760,0
|
|
20240426,193600,49910460,3760,3760,3760,3760,0
|
|
20240426,193500,49910460,3760,3760,3760,3760,0
|
|
20240426,193400,49910460,3760,3760,3760,3760,0
|
|
20240426,193300,49910460,3760,3760,3760,3760,0
|
|
20240426,193200,49910460,3760,3760,3760,3760,0
|
|
20240426,193100,49910460,3760,3760,3760,3760,0
|
|
20240426,193000,49910460,3760,3760,3760,3760,0
|
|
20240426,192900,49910460,3760,3760,3760,3760,0
|
|
20240426,192800,49910460,3760,3760,3760,3760,0
|
|
20240426,192700,49910460,3760,3760,3760,3760,0
|
|
20240426,192600,49910460,3760,3760,3760,3760,0
|
|
20240426,192500,49910460,3760,3760,3760,3760,0
|
|
20240426,192400,49910460,3760,3760,3760,3760,0
|
|
20240426,192300,49910460,3760,3760,3760,3760,0
|
|
20240426,192200,49910460,3760,3760,3760,3760,122
|
|
20240426,192100,49910460,3760,3760,3760,3760,0
|
|
20240426,192000,49910460,3760,3760,3760,3760,0
|
|
20240426,191900,49910460,3760,3760,3760,3760,0
|
|
20240426,191800,49910460,3760,3760,3760,3760,0
|
|
20240426,191700,49910460,3760,3760,3760,3760,0
|
|
20240426,191600,49910460,3760,3760,3760,3760,0
|
|
20240426,191500,49910460,3760,3760,3760,3760,0
|
|
20240426,191400,49910460,3760,3760,3760,3760,0
|
|
20240426,191300,49910460,3760,3760,3760,3760,0
|
|
20240426,191200,49910460,3760,3760,3760,3760,0
|
|
20240426,191100,49910460,3760,3760,3760,3760,0
|
|
20240426,191000,49910460,3760,3760,3760,3760,0
|
|
20240426,190900,49910460,3760,3760,3760,3760,0
|
|
20240426,190800,49910460,3760,3760,3760,3760,0
|
|
20240426,190700,49910460,3760,3760,3760,3760,0
|
|
20240426,190600,49910460,3760,3760,3760,3760,0
|
|
20240426,190500,49910460,3760,3760,3760,3760,0
|
|
20240426,190400,49910460,3760,3760,3760,3760,0
|
|
20240426,190300,49910460,3760,3760,3760,3760,0
|
|
20240426,190200,49910460,3760,3760,3760,3760,0
|
|
20240426,190100,49910460,3760,3760,3760,3760,0
|
|
20240426,190000,49910460,3760,3760,3760,3760,0
|
|
20240426,185900,49910460,3760,3760,3760,3760,0
|
|
20240426,185800,49910460,3760,3760,3760,3760,0
|
|
20240426,185700,49910460,3760,3760,3760,3760,0
|
|
20240426,185600,49910460,3760,3760,3760,3760,0
|
|
20240426,185500,49910460,3760,3760,3760,3760,0
|
|
20240426,185400,49910460,3760,3760,3760,3760,0
|
|
20240426,185300,49910460,3760,3760,3760,3760,0
|
|
20240426,185200,49910460,3760,3760,3760,3760,122
|
|
20240426,185100,49910460,3760,3760,3760,3760,0
|
|
20240426,185000,49910460,3760,3760,3760,3760,0
|
|
20240426,184900,49910460,3760,3760,3760,3760,0
|
|
20240426,184800,49910460,3760,3760,3760,3760,0
|
|
20240426,184700,49910460,3760,3760,3760,3760,0
|
|
20240426,184600,49910460,3760,3760,3760,3760,0
|
|
20240426,184500,49910460,3760,3760,3760,3760,0
|
|
20240426,184400,49910460,3760,3760,3760,3760,0
|
|
20240426,184300,49910460,3760,3760,3760,3760,0
|
|
20240426,184200,49910460,3760,3760,3760,3760,0
|
|
20240426,184100,49910460,3760,3760,3760,3760,0
|
|
20240426,184000,49910460,3760,3760,3760,3760,0
|
|
20240426,183900,49910460,3760,3760,3760,3760,0
|
|
20240426,183800,49910460,3760,3760,3760,3760,0
|
|
20240426,183700,49910460,3760,3760,3760,3760,0
|
|
20240426,183600,49910460,3760,3760,3760,3760,0
|
|
20240426,183500,49910460,3760,3760,3760,3760,0
|
|
20240426,183400,49910460,3760,3760,3760,3760,0
|
|
20240426,183300,49910460,3760,3760,3760,3760,0
|
|
20240426,183200,49910460,3760,3760,3760,3760,0
|
|
20240426,183100,49910460,3760,3760,3760,3760,0
|
|
20240426,183000,49910460,3760,3760,3760,3760,0
|
|
20240426,182900,49910460,3760,3760,3760,3760,0
|
|
20240426,182800,49910460,3760,3760,3760,3760,0
|
|
20240426,182700,49910460,3760,3760,3760,3760,0
|
|
20240426,182600,49910460,3760,3760,3760,3760,0
|
|
20240426,182500,49910460,3760,3760,3760,3760,0
|
|
20240426,182400,49910460,3760,3760,3760,3760,0
|
|
20240426,182300,49910460,3760,3760,3760,3760,0
|
|
20240426,182200,49910460,3760,3760,3760,3760,122
|
|
20240426,182100,49910460,3760,3760,3760,3760,0
|
|
20240426,182000,49910460,3760,3760,3760,3760,0
|
|
20240426,181900,49910460,3760,3760,3760,3760,0
|
|
20240426,181800,49910460,3760,3760,3760,3760,0
|
|
20240426,181700,49910460,3760,3760,3760,3760,0
|
|
20240426,181600,49910460,3760,3760,3760,3760,0
|
|
20240426,181500,49910460,3760,3760,3760,3760,0
|
|
20240426,181400,49910460,3760,3760,3760,3760,0
|
|
20240426,181300,49910460,3760,3760,3760,3760,0
|
|
20240426,181200,49910460,3760,3760,3760,3760,0
|
|
20240426,181100,49910460,3760,3760,3760,3760,0
|
|
20240426,181000,49910460,3760,3760,3760,3760,0
|
|
20240426,180900,49910460,3760,3760,3760,3760,0
|
|
20240426,180800,49910460,3760,3760,3760,3760,0
|
|
20240426,180700,49910460,3760,3760,3760,3760,0
|
|
20240426,180600,49910460,3760,3760,3760,3760,0
|
|
20240426,180500,49910460,3760,3760,3760,3760,0
|
|
20240426,180400,49910460,3760,3760,3760,3760,0
|
|
20240426,180300,49910460,3760,3760,3760,3760,0
|
|
20240426,180200,49910460,3760,3760,3760,3760,0
|
|
20240426,180100,49910460,3760,3760,3760,3760,0
|
|
20240426,180000,49910460,3760,3760,3760,3760,0
|
|
20240426,175900,49910460,3760,3760,3760,3760,0
|
|
20240426,175800,49910460,3760,3760,3760,3760,0
|
|
20240426,175700,49910460,3760,3760,3760,3760,0
|
|
20240426,175600,49910460,3760,3760,3760,3760,0
|
|
20240426,175500,49910460,3760,3760,3760,3760,0
|
|
20240426,175400,49910460,3760,3760,3760,3760,0
|
|
20240426,175300,49910460,3760,3760,3760,3760,0
|
|
20240426,175200,49910460,3760,3760,3760,3760,122
|
|
20240426,175100,49910460,3760,3760,3760,3760,0
|
|
20240426,175000,49910460,3760,3760,3760,3760,0
|
|
20240426,174900,49910460,3760,3760,3760,3760,0
|
|
20240426,174800,49910460,3760,3760,3760,3760,0
|
|
20240426,174700,49910460,3760,3760,3760,3760,0
|
|
20240426,174600,49910460,3760,3760,3760,3760,0
|
|
20240426,174500,49910460,3760,3760,3760,3760,0
|
|
20240426,174400,49910460,3760,3760,3760,3760,0
|
|
20240426,174300,49910460,3760,3760,3760,3760,0
|
|
20240426,174200,49910460,3760,3760,3760,3760,0
|
|
20240426,174100,49910460,3760,3760,3760,3760,0
|
|
20240426,174000,49910460,3760,3760,3760,3760,0
|
|
20240426,173900,49910460,3760,3760,3760,3760,0
|
|
20240426,173800,49910460,3760,3760,3760,3760,0
|
|
20240426,173700,49910460,3760,3760,3760,3760,0
|
|
20240426,173600,49910460,3760,3760,3760,3760,0
|
|
20240426,173500,49910460,3760,3760,3760,3760,0
|
|
20240426,173400,49910460,3760,3760,3760,3760,0
|
|
20240426,173300,49910460,3760,3760,3760,3760,0
|
|
20240426,173200,49910460,3760,3760,3760,3760,0
|
|
20240426,173100,49910460,3760,3760,3760,3760,0
|
|
20240426,173000,49910460,3760,3760,3760,3760,0
|
|
20240426,172900,49910460,3760,3760,3760,3760,0
|
|
20240426,172800,49910460,3760,3760,3760,3760,0
|
|
20240426,172700,49910460,3760,3760,3760,3760,0
|
|
20240426,172600,49910460,3760,3760,3760,3760,0
|
|
20240426,172500,49910460,3760,3760,3760,3760,0
|
|
20240426,172400,49910460,3760,3760,3760,3760,0
|
|
20240426,172300,49910460,3760,3760,3760,3760,0
|
|
20240426,172200,49910460,3760,3760,3760,3760,122
|
|
20240426,172100,49910460,3760,3760,3760,3760,0
|
|
20240426,172000,49910460,3760,3760,3760,3760,0
|
|
20240426,171900,49910460,3760,3760,3760,3760,0
|
|
20240426,171800,49910460,3760,3760,3760,3760,0
|
|
20240426,171700,49910460,3760,3760,3760,3760,0
|
|
20240426,171600,49910460,3760,3760,3760,3760,0
|
|
20240426,171500,49910460,3760,3760,3760,3760,0
|
|
20240426,171400,49910460,3760,3760,3760,3760,0
|
|
20240426,171300,49910460,3760,3760,3760,3760,0
|
|
20240426,171200,49910460,3760,3760,3760,3760,0
|
|
20240426,171100,49910460,3760,3760,3760,3760,0
|
|
20240426,171000,49910460,3760,3760,3760,3760,0
|
|
20240426,170900,49910460,3760,3760,3760,3760,0
|
|
20240426,170800,49910460,3760,3760,3760,3760,0
|
|
20240426,170700,49910460,3760,3760,3760,3760,0
|
|
20240426,170600,49910460,3760,3760,3760,3760,0
|
|
20240426,170500,49910460,3760,3760,3760,3760,0
|
|
20240426,170400,49910460,3760,3760,3760,3760,0
|
|
20240426,170300,49910460,3760,3760,3760,3760,0
|
|
20240426,170200,49910460,3760,3760,3760,3760,0
|
|
20240426,170100,49910460,3760,3760,3760,3760,0
|
|
20240426,170000,49910460,3760,3760,3760,3760,0
|
|
20240426,165900,49910460,3760,3760,3760,3760,0
|
|
20240426,165800,49910460,3760,3760,3760,3760,0
|
|
20240426,165700,49910460,3760,3760,3760,3760,0
|
|
20240426,165600,49910460,3760,3760,3760,3760,0
|
|
20240426,165500,49910460,3760,3760,3760,3760,0
|
|
20240426,165400,49910460,3760,3760,3760,3760,0
|
|
20240426,165300,49910460,3760,3760,3760,3760,0
|
|
20240426,165200,49910460,3760,3760,3760,3760,122
|
|
20240426,165100,49910460,3760,3760,3760,3760,0
|
|
20240426,165000,49910460,3760,3760,3760,3760,0
|
|
20240426,164900,49910460,3760,3760,3760,3760,0
|
|
20240426,164800,49910460,3760,3760,3760,3760,0
|
|
20240426,164700,49910460,3760,3760,3760,3760,0
|
|
20240426,164600,49910460,3760,3760,3760,3760,0
|
|
20240426,164500,49910460,3760,3760,3760,3760,0
|
|
20240426,164400,49910460,3760,3760,3760,3760,0
|
|
20240426,164300,49910460,3760,3760,3760,3760,0
|
|
20240426,164200,49910460,3760,3760,3760,3760,0
|
|
20240426,164100,49910460,3760,3760,3760,3760,0
|
|
20240426,164000,49910460,3760,3760,3760,3760,0
|
|
20240426,163900,49910460,3760,3760,3760,3760,0
|
|
20240426,163800,49910460,3760,3760,3760,3760,0
|
|
20240426,163700,49910460,3760,3760,3760,3760,0
|
|
20240426,163600,49910460,3760,3760,3760,3760,0
|
|
20240426,163500,49910460,3760,3760,3760,3760,0
|
|
20240426,163400,49910460,3760,3760,3760,3760,0
|
|
20240426,163300,49910460,3760,3760,3760,3760,0
|
|
20240426,163200,49910460,3760,3760,3760,3760,0
|
|
20240426,163100,49910460,3760,3760,3760,3760,0
|
|
20240426,163000,49910460,3760,3760,3760,3760,0
|
|
20240426,162900,49910460,3760,3760,3760,3760,0
|
|
20240426,162800,49910460,3760,3760,3760,3760,0
|
|
20240426,162700,49910460,3760,3760,3760,3760,0
|
|
20240426,162600,49910460,3760,3760,3760,3760,0
|
|
20240426,162500,49910460,3760,3760,3760,3760,0
|
|
20240426,162400,49910460,3760,3760,3760,3760,0
|
|
20240426,162300,49910460,3760,3760,3760,3760,0
|
|
20240426,162200,49910460,3760,3760,3760,3760,122
|
|
20240426,162100,49910460,3760,3760,3760,3760,0
|
|
20240426,162000,49910460,3760,3760,3760,3760,0
|
|
20240426,161900,49910460,3760,3760,3760,3760,0
|
|
20240426,161800,49910460,3760,3760,3760,3760,0
|
|
20240426,161700,49910460,3760,3760,3760,3760,0
|
|
20240426,161600,49910460,3760,3760,3760,3760,0
|
|
20240426,161500,49910460,3760,3760,3760,3760,0
|
|
20240426,161400,49910460,3760,3760,3760,3760,0
|
|
20240426,161300,49910460,3760,3760,3760,3760,0
|
|
20240426,161200,49910460,3760,3760,3760,3760,0
|
|
20240426,161100,49910460,3760,3760,3760,3760,0
|
|
20240426,161000,49910460,3760,3760,3760,3760,0
|
|
20240426,160900,49910460,3760,3760,3760,3760,0
|
|
20240426,160800,49910460,3760,3760,3760,3760,0
|
|
20240426,160700,49910460,3760,3760,3760,3760,0
|
|
20240426,160600,49910460,3760,3760,3760,3760,0
|
|
20240426,160500,49910460,3760,3760,3760,3760,0
|
|
20240426,160400,49910460,3760,3760,3760,3760,0
|
|
20240426,160300,49910460,3760,3760,3760,3760,0
|
|
20240426,160200,49910460,3760,3760,3760,3760,0
|
|
20240426,160100,49910460,3760,3760,3760,3760,0
|
|
20240426,160000,49910460,3760,3760,3760,3760,0
|
|
20240426,155900,49910460,3760,3760,3760,3760,0
|
|
20240426,155800,49910460,3760,3760,3760,3760,0
|
|
20240426,155700,49910460,3760,3760,3760,3760,0
|
|
20240426,155600,49910460,3760,3760,3760,3760,0
|
|
20240426,155500,49910460,3760,3760,3760,3760,0
|
|
20240426,155400,49910460,3760,3760,3760,3760,0
|
|
20240426,155300,49910460,3760,3760,3760,3760,0
|
|
20240426,155200,49910460,3760,3760,3760,3760,122
|
|
20240426,155100,49910460,3760,3760,3760,3760,0
|
|
20240426,155000,49910460,3760,3760,3760,3760,0
|
|
20240426,154900,49910460,3760,3760,3760,3760,0
|
|
20240426,154800,49910460,3760,3760,3760,3760,0
|
|
20240426,154700,49910460,3760,3760,3760,3760,0
|
|
20240426,154600,49910460,3760,3760,3760,3760,0
|
|
20240426,154500,49910460,3760,3760,3760,3760,0
|
|
20240426,154400,49910460,3760,3760,3760,3760,0
|
|
20240426,154300,49910460,3760,3760,3760,3760,0
|
|
20240426,154200,49910460,3760,3760,3760,3760,0
|
|
20240426,154100,49910460,3760,3760,3760,3760,0
|
|
20240426,154000,49910460,3760,3760,3760,3760,0
|
|
20240426,153900,49910460,3760,3760,3760,3760,0
|
|
20240426,153800,49910460,3760,3760,3760,3760,0
|
|
20240426,153700,49910460,3760,3760,3760,3760,0
|
|
20240426,153600,49910460,3760,3760,3760,3760,0
|
|
20240426,153500,49910460,3760,3760,3760,3760,0
|
|
20240426,153400,49910460,3760,3760,3760,3760,0
|
|
20240426,153300,49910460,3760,3760,3760,3760,0
|
|
20240426,153200,49910460,3760,3760,3760,3760,0
|
|
20240426,153100,49910460,3760,3760,3760,3760,0
|
|
20240426,153000,49910460,3760,3760,3760,3760,122
|
|
20240426,152900,49451740,3760,3760,3760,3760,0
|
|
20240426,152800,49451740,3760,3760,3760,3760,0
|
|
20240426,152700,49451740,3760,3760,3760,3760,0
|
|
20240426,152600,49451740,3760,3760,3760,3760,0
|
|
20240426,152500,49451740,3760,3760,3760,3760,0
|
|
20240426,152400,49451740,3760,3760,3760,3760,0
|
|
20240426,152300,49451740,3760,3760,3760,3760,0
|
|
20240426,152200,49451740,3760,3760,3760,3760,0
|
|
20240426,152100,49451740,3760,3760,3760,3760,0
|
|
20240426,152000,49451740,3760,3760,3760,3760,0
|
|
20240426,151900,49451740,3760,3760,3760,3760,0
|
|
20240426,151800,49451740,3760,3760,3760,3760,0
|
|
20240426,151700,49451740,3760,3755,3760,3755,156
|
|
20240426,151600,48865660,3755,3755,3755,3755,30
|
|
20240426,151500,48753010,3755,3755,3755,3755,46
|
|
20240426,151400,48580280,3755,3755,3755,3755,0
|
|
20240426,151300,48580280,3755,3755,3755,3755,0
|
|
20240426,151200,48580280,3755,3755,3755,3755,0
|
|
20240426,151100,48580280,3755,3755,3755,3755,0
|
|
20240426,151000,48580280,3755,3755,3755,3755,1
|
|
20240426,150900,48576525,3755,3755,3755,3755,0
|
|
20240426,150800,48576525,3755,3755,3755,3755,0
|
|
20240426,150700,48576525,3755,3755,3755,3755,0
|
|
20240426,150600,48576525,3755,3760,3760,3755,36
|
|
20240426,150500,48441245,3760,3760,3760,3760,0
|
|
20240426,150400,48441245,3760,3760,3760,3760,0
|
|
20240426,150300,48441245,3760,3760,3760,3760,28
|
|
20240426,150200,48335965,3760,3760,3760,3760,0
|
|
20240426,150100,48335965,3760,3760,3760,3760,0
|
|
20240426,150000,48335965,3760,3760,3760,3760,0
|
|
20240426,145900,48335965,3760,3760,3760,3760,7
|
|
20240426,145800,48309645,3765,3770,3770,3765,31
|
|
20240426,145700,48192915,3770,3770,3770,3770,3
|
|
20240426,145600,48181605,3770,3770,3770,3770,0
|
|
20240426,145500,48181605,3770,3770,3770,3770,1
|
|
20240426,145400,48177835,3770,3770,3770,3770,4
|
|
20240426,145300,48162755,3770,3770,3770,3770,0
|
|
20240426,145200,48162755,3770,3770,3770,3770,0
|
|
20240426,145100,48162755,3770,3770,3770,3770,0
|
|
20240426,145000,48162755,3770,3770,3770,3770,0
|
|
20240426,144900,48162755,3770,3770,3770,3770,0
|
|
20240426,144800,48162755,3770,3770,3770,3770,0
|
|
20240426,144700,48162755,3770,3770,3770,3770,0
|
|
20240426,144600,48162755,3770,3770,3770,3770,0
|
|
20240426,144500,48162755,3770,3770,3770,3770,0
|
|
20240426,144400,48162755,3770,3770,3770,3770,0
|
|
20240426,144300,48162755,3770,3770,3770,3770,9
|
|
20240426,144200,48128825,3770,3770,3770,3770,0
|
|
20240426,144100,48128825,3770,3770,3770,3770,0
|
|
20240426,144000,48128825,3770,3770,3770,3770,0
|
|
20240426,143900,48128825,3770,3770,3770,3770,0
|
|
20240426,143800,48128825,3770,3770,3770,3770,0
|
|
20240426,143700,48128825,3770,3770,3770,3770,0
|
|
20240426,143600,48128825,3770,3770,3770,3770,20
|
|
20240426,143500,48053425,3760,3760,3760,3760,99
|
|
20240426,143400,47681185,3770,3770,3770,3770,0
|
|
20240426,143300,47681185,3770,3770,3770,3770,0
|
|
20240426,143200,47681185,3770,3770,3770,3770,0
|
|
20240426,143100,47681185,3770,3775,3775,3770,39
|
|
20240426,143000,47534110,3780,3780,3780,3780,0
|
|
20240426,142900,47534110,3780,3780,3780,3780,0
|
|
20240426,142800,47534110,3780,3780,3780,3780,0
|
|
20240426,142700,47534110,3780,3780,3780,3780,0
|
|
20240426,142600,47534110,3780,3780,3780,3780,0
|
|
20240426,142500,47534110,3780,3780,3780,3780,0
|
|
20240426,142400,47534110,3780,3780,3780,3780,0
|
|
20240426,142300,47534110,3780,3780,3780,3780,0
|
|
20240426,142200,47534110,3780,3780,3780,3780,0
|
|
20240426,142100,47534110,3780,3780,3780,3780,0
|
|
20240426,142000,47534110,3780,3780,3780,3780,48
|
|
20240426,141900,47352670,3790,3790,3790,3790,0
|
|
20240426,141800,47352670,3790,3790,3790,3790,0
|
|
20240426,141700,47352670,3790,3790,3790,3790,74
|
|
20240426,141600,47072210,3790,3790,3790,3790,6
|
|
20240426,141500,47049470,3780,3780,3780,3780,0
|
|
20240426,141400,47049470,3780,3780,3780,3780,0
|
|
20240426,141300,47049470,3780,3780,3780,3780,0
|
|
20240426,141200,47049470,3780,3780,3780,3780,1
|
|
20240426,141100,47045690,3795,3780,3795,3780,2
|
|
20240426,141000,47038115,3775,3775,3775,3775,0
|
|
20240426,140900,47038115,3775,3775,3775,3775,0
|
|
20240426,140800,47038115,3775,3775,3775,3775,0
|
|
20240426,140700,47038115,3775,3775,3775,3775,0
|
|
20240426,140600,47038115,3775,3775,3775,3775,0
|
|
20240426,140500,47038115,3775,3775,3775,3775,0
|
|
20240426,140400,47038115,3775,3775,3775,3775,1
|
|
20240426,140300,47034340,3770,3770,3770,3770,0
|
|
20240426,140200,47034340,3770,3770,3770,3770,0
|
|
20240426,140100,47034340,3770,3760,3770,3760,696
|
|
20240426,140000,44416735,3760,3760,3760,3760,0
|
|
20240426,135900,44416735,3760,3760,3760,3760,4
|
|
20240426,135800,44401695,3750,3750,3750,3750,0
|
|
20240426,135700,44401695,3750,3750,3750,3750,0
|
|
20240426,135600,44401695,3750,3750,3750,3750,0
|
|
20240426,135500,44401695,3750,3750,3750,3750,0
|
|
20240426,135400,44401695,3750,3750,3750,3750,0
|
|
20240426,135300,44401695,3750,3755,3755,3750,40
|
|
20240426,135200,44251685,3765,3765,3765,3765,0
|
|
20240426,135100,44251685,3765,3765,3765,3765,0
|
|
20240426,135000,44251685,3765,3765,3765,3765,0
|
|
20240426,134900,44251685,3765,3765,3765,3765,0
|
|
20240426,134800,44251685,3765,3765,3765,3765,0
|
|
20240426,134700,44251685,3765,3765,3765,3765,0
|
|
20240426,134600,44251685,3765,3765,3765,3765,0
|
|
20240426,134500,44251685,3765,3765,3765,3765,0
|
|
20240426,134400,44251685,3765,3765,3765,3765,0
|
|
20240426,134300,44251685,3765,3765,3765,3765,0
|
|
20240426,134200,44251685,3765,3765,3765,3765,0
|
|
20240426,134100,44251685,3765,3765,3765,3765,0
|
|
20240426,134000,44251685,3765,3765,3765,3765,0
|
|
20240426,133900,44251685,3765,3765,3765,3765,0
|
|
20240426,133800,44251685,3765,3765,3765,3765,0
|
|
20240426,133700,44251685,3765,3765,3765,3765,0
|
|
20240426,133600,44251685,3765,3765,3765,3765,0
|
|
20240426,133500,44251685,3765,3765,3765,3765,3
|
|
20240426,133400,44240390,3765,3765,3765,3765,199
|
|
20240426,133300,43491155,3760,3760,3760,3760,1
|
|
20240426,133200,43487395,3770,3770,3770,3770,0
|
|
20240426,133100,43487395,3770,3770,3770,3770,0
|
|
20240426,133000,43487395,3770,3770,3770,3770,300
|
|
20240426,132900,42356395,3755,3760,3760,3755,37
|
|
20240426,132800,42217455,3755,3770,3770,3755,550
|
|
20240426,132700,40150040,3775,3775,3775,3775,0
|
|
20240426,132600,40150040,3775,3770,3775,3770,128
|
|
20240426,132500,39667140,3775,3775,3775,3775,136
|
|
20240426,132400,39153740,3775,3775,3775,3775,0
|
|
20240426,132300,39153740,3775,3775,3775,3775,10
|
|
20240426,132200,39115990,3780,3780,3780,3780,21
|
|
20240426,132100,39036610,3780,3780,3780,3780,0
|
|
20240426,132000,39036610,3780,3780,3780,3780,3
|
|
20240426,131900,39025270,3775,3775,3775,3775,0
|
|
20240426,131800,39025270,3775,3775,3775,3775,0
|
|
20240426,131700,39025270,3775,3775,3775,3775,0
|
|
20240426,131600,39025270,3775,3775,3775,3775,0
|
|
20240426,131500,39025270,3775,3775,3775,3775,0
|
|
20240426,131400,39025270,3775,3775,3775,3775,0
|
|
20240426,131300,39025270,3775,3775,3775,3775,0
|
|
20240426,131200,39025270,3775,3775,3775,3775,1
|
|
20240426,131100,39021495,3775,3775,3775,3775,35
|
|
20240426,131000,38889370,3780,3780,3780,3780,0
|
|
20240426,130900,38889370,3780,3780,3780,3780,0
|
|
20240426,130800,38889370,3780,3780,3780,3780,2
|
|
20240426,130700,38881810,3780,3780,3780,3780,0
|
|
20240426,130600,38881810,3780,3780,3780,3780,0
|
|
20240426,130500,38881810,3780,3780,3780,3780,0
|
|
20240426,130400,38881810,3780,3780,3780,3780,0
|
|
20240426,130300,38881810,3780,3780,3780,3780,0
|
|
20240426,130200,38881810,3780,3780,3780,3780,0
|
|
20240426,130100,38881810,3780,3780,3780,3780,0
|
|
20240426,130000,38881810,3780,3780,3780,3780,0
|
|
20240426,125900,38881810,3780,3780,3780,3780,0
|
|
20240426,125800,38881810,3780,3780,3780,3780,0
|
|
20240426,125700,38881810,3780,3780,3780,3780,0
|
|
20240426,125600,38881810,3780,3780,3780,3780,0
|
|
20240426,125500,38881810,3780,3780,3780,3780,0
|
|
20240426,125400,38881810,3780,3780,3780,3780,100
|
|
20240426,125300,38503810,3775,3775,3775,3775,0
|
|
20240426,125200,38503810,3775,3775,3775,3775,0
|
|
20240426,125100,38503810,3775,3775,3775,3775,0
|
|
20240426,125000,38503810,3775,3775,3775,3775,0
|
|
20240426,124900,38503810,3775,3775,3775,3775,0
|
|
20240426,124800,38503810,3775,3775,3775,3775,0
|
|
20240426,124700,38503810,3775,3775,3775,3775,0
|
|
20240426,124600,38503810,3775,3775,3775,3775,0
|
|
20240426,124500,38503810,3775,3775,3775,3775,0
|
|
20240426,124400,38503810,3775,3780,3780,3775,75
|
|
20240426,124300,38220635,3775,3775,3775,3775,0
|
|
20240426,124200,38220635,3775,3775,3775,3775,0
|
|
20240426,124100,38220635,3775,3775,3775,3775,0
|
|
20240426,124000,38220635,3775,3775,3775,3775,0
|
|
20240426,123900,38220635,3775,3775,3775,3775,0
|
|
20240426,123800,38220635,3775,3775,3775,3775,0
|
|
20240426,123700,38220635,3775,3775,3775,3775,0
|
|
20240426,123600,38220635,3775,3775,3775,3775,0
|
|
20240426,123500,38220635,3775,3775,3775,3775,0
|
|
20240426,123400,38220635,3775,3775,3775,3775,0
|
|
20240426,123300,38220635,3775,3775,3775,3775,0
|
|
20240426,123200,38220635,3775,3780,3780,3775,13
|
|
20240426,123100,38171520,3780,3780,3780,3780,0
|
|
20240426,123000,38171520,3780,3780,3780,3780,0
|
|
20240426,122900,38171520,3780,3780,3780,3780,0
|
|
20240426,122800,38171520,3780,3780,3780,3780,2
|
|
20240426,122700,38163960,3780,3780,3780,3780,0
|
|
20240426,122600,38163960,3780,3780,3780,3780,5
|
|
20240426,122500,38145060,3785,3790,3790,3785,53
|
|
20240426,122400,37944210,3795,3795,3795,3795,1
|
|
20240426,122300,37940415,3790,3790,3790,3790,0
|
|
20240426,122200,37940415,3790,3790,3790,3790,0
|
|
20240426,122100,37940415,3790,3790,3790,3790,75
|
|
20240426,122000,37656165,3790,3790,3790,3790,0
|
|
20240426,121900,37656165,3790,3790,3790,3790,0
|
|
20240426,121800,37656165,3790,3790,3790,3790,0
|
|
20240426,121700,37656165,3790,3790,3790,3790,3
|
|
20240426,121600,37644795,3790,3790,3790,3790,0
|
|
20240426,121500,37644795,3790,3790,3790,3790,0
|
|
20240426,121400,37644795,3790,3790,3790,3790,3
|
|
20240426,121300,37633425,3800,3800,3800,3800,0
|
|
20240426,121200,37633425,3800,3800,3800,3800,0
|
|
20240426,121100,37633425,3800,3790,3800,3790,2
|
|
20240426,121000,37625835,3800,3800,3800,3800,4
|
|
20240426,120900,37610635,3800,3800,3800,3800,0
|
|
20240426,120800,37610635,3800,3800,3800,3800,0
|
|
20240426,120700,37610635,3800,3800,3800,3800,6
|
|
20240426,120600,37587835,3800,3800,3800,3800,0
|
|
20240426,120500,37587835,3800,3800,3800,3800,0
|
|
20240426,120400,37587835,3800,3800,3800,3800,0
|
|
20240426,120300,37587835,3800,3800,3800,3800,0
|
|
20240426,120200,37587835,3800,3800,3800,3800,0
|
|
20240426,120100,37587835,3800,3800,3800,3800,0
|
|
20240426,120000,37587835,3800,3800,3800,3800,0
|
|
20240426,115900,37587835,3800,3800,3800,3800,0
|
|
20240426,115800,37587835,3800,3800,3800,3800,0
|
|
20240426,115700,37587835,3800,3800,3800,3800,0
|
|
20240426,115600,37587835,3800,3800,3800,3800,0
|
|
20240426,115500,37587835,3800,3800,3800,3800,0
|
|
20240426,115400,37587835,3800,3800,3800,3800,0
|
|
20240426,115300,37587835,3800,3800,3800,3800,0
|
|
20240426,115200,37587835,3800,3800,3800,3800,0
|
|
20240426,115100,37587835,3800,3800,3800,3800,0
|
|
20240426,115000,37587835,3800,3800,3800,3800,0
|
|
20240426,114900,37587835,3800,3795,3800,3795,11
|
|
20240426,114800,37546070,3800,3800,3800,3800,0
|
|
20240426,114700,37546070,3800,3790,3800,3790,57
|
|
20240426,114600,37329970,3790,3790,3790,3790,0
|
|
20240426,114500,37329970,3790,3790,3790,3790,0
|
|
20240426,114400,37329970,3790,3790,3790,3790,0
|
|
20240426,114300,37329970,3790,3790,3790,3790,0
|
|
20240426,114200,37329970,3790,3790,3790,3790,9
|
|
20240426,114100,37295860,3800,3790,3800,3790,608
|
|
20240426,114000,34991405,3790,3790,3790,3790,1
|
|
20240426,113900,34987615,3780,3780,3780,3780,100
|
|
20240426,113800,34609615,3780,3780,3780,3780,0
|
|
20240426,113700,34609615,3780,3780,3780,3780,0
|
|
20240426,113600,34609615,3780,3780,3780,3780,0
|
|
20240426,113500,34609615,3780,3780,3780,3780,0
|
|
20240426,113400,34609615,3780,3780,3780,3780,0
|
|
20240426,113300,34609615,3780,3780,3780,3780,0
|
|
20240426,113200,34609615,3780,3780,3780,3780,0
|
|
20240426,113100,34609615,3780,3780,3780,3780,0
|
|
20240426,113000,34609615,3780,3780,3780,3780,0
|
|
20240426,112900,34609615,3780,3785,3785,3780,10
|
|
20240426,112800,34571805,3780,3780,3780,3780,100
|
|
20240426,112700,34193805,3780,3780,3780,3780,0
|
|
20240426,112600,34193805,3780,3780,3780,3780,0
|
|
20240426,112500,34193805,3780,3780,3780,3780,0
|
|
20240426,112400,34193805,3780,3780,3780,3780,0
|
|
20240426,112300,34193805,3780,3780,3780,3780,0
|
|
20240426,112200,34193805,3780,3780,3780,3780,0
|
|
20240426,112100,34193805,3780,3780,3780,3780,0
|
|
20240426,112000,34193805,3780,3780,3780,3780,0
|
|
20240426,111900,34193805,3780,3780,3780,3780,0
|
|
20240426,111800,34193805,3780,3780,3780,3780,0
|
|
20240426,111700,34193805,3780,3780,3780,3780,0
|
|
20240426,111600,34193805,3780,3780,3780,3780,0
|
|
20240426,111500,34193805,3780,3780,3780,3780,0
|
|
20240426,111400,34193805,3780,3780,3780,3780,0
|
|
20240426,111300,34193805,3780,3780,3780,3780,0
|
|
20240426,111200,34193805,3780,3780,3780,3780,0
|
|
20240426,111100,34193805,3780,3780,3780,3780,0
|
|
20240426,111000,34193805,3780,3780,3780,3780,0
|
|
20240426,110900,34193805,3780,3780,3780,3780,0
|
|
20240426,110800,34193805,3780,3780,3780,3780,0
|
|
20240426,110700,34193805,3780,3780,3780,3780,41
|
|
20240426,110600,34038825,3780,3780,3780,3780,0
|
|
20240426,110500,34038825,3780,3790,3790,3780,759
|
|
20240426,110400,31167775,3790,3790,3790,3790,0
|
|
20240426,110300,31167775,3790,3790,3790,3790,0
|
|
20240426,110200,31167775,3790,3790,3790,3790,809
|
|
20240426,110100,28101665,3795,3795,3795,3795,0
|
|
20240426,110000,28101665,3795,3795,3795,3795,421
|
|
20240426,105900,26503970,3800,3800,3800,3800,0
|
|
20240426,105800,26503970,3800,3800,3800,3800,0
|
|
20240426,105700,26503970,3800,3800,3800,3800,0
|
|
20240426,105600,26503970,3800,3800,3800,3800,0
|
|
20240426,105500,26503970,3800,3800,3800,3800,0
|
|
20240426,105400,26503970,3800,3800,3800,3800,0
|
|
20240426,105300,26503970,3800,3800,3800,3800,0
|
|
20240426,105200,26503970,3800,3800,3800,3800,0
|
|
20240426,105100,26503970,3800,3800,3800,3800,0
|
|
20240426,105000,26503970,3800,3800,3800,3800,0
|
|
20240426,104900,26503970,3800,3800,3800,3800,0
|
|
20240426,104800,26503970,3800,3800,3800,3800,17
|
|
20240426,104700,26439370,3800,3800,3800,3800,0
|
|
20240426,104600,26439370,3800,3800,3800,3800,0
|
|
20240426,104500,26439370,3800,3800,3800,3800,0
|
|
20240426,104400,26439370,3800,3805,3805,3800,110
|
|
20240426,104300,26021360,3810,3810,3810,3810,2
|
|
20240426,104200,26013740,3830,3830,3830,3830,0
|
|
20240426,104100,26013740,3830,3830,3830,3830,0
|
|
20240426,104000,26013740,3830,3830,3830,3830,0
|
|
20240426,103900,26013740,3830,3830,3830,3830,50
|
|
20240426,103800,25822240,3800,3800,3800,3800,0
|
|
20240426,103700,25822240,3800,3800,3800,3800,0
|
|
20240426,103600,25822240,3800,3800,3800,3800,0
|
|
20240426,103500,25822240,3800,3800,3800,3800,0
|
|
20240426,103400,25822240,3800,3805,3805,3800,7
|
|
20240426,103300,25795635,3800,3800,3800,3800,0
|
|
20240426,103200,25795635,3800,3800,3800,3800,0
|
|
20240426,103100,25795635,3800,3800,3800,3800,46
|
|
20240426,103000,25620835,3800,3800,3800,3800,0
|
|
20240426,102900,25620835,3800,3800,3800,3800,0
|
|
20240426,102800,25620835,3800,3805,3805,3800,3
|
|
20240426,102700,25609430,3800,3800,3800,3800,0
|
|
20240426,102600,25609430,3800,3800,3800,3800,0
|
|
20240426,102500,25609430,3800,3800,3800,3800,1
|
|
20240426,102400,25605630,3795,3795,3795,3795,0
|
|
20240426,102300,25605630,3795,3795,3795,3795,0
|
|
20240426,102200,25605630,3795,3795,3795,3795,0
|
|
20240426,102100,25605630,3795,3795,3795,3795,0
|
|
20240426,102000,25605630,3795,3795,3795,3795,0
|
|
20240426,101900,25605630,3795,3795,3795,3795,0
|
|
20240426,101800,25605630,3795,3795,3795,3795,0
|
|
20240426,101700,25605630,3795,3795,3795,3795,0
|
|
20240426,101600,25605630,3795,3795,3795,3795,0
|
|
20240426,101500,25605630,3795,3795,3795,3795,0
|
|
20240426,101400,25605630,3795,3795,3795,3795,0
|
|
20240426,101300,25605630,3795,3795,3795,3795,0
|
|
20240426,101200,25605630,3795,3795,3795,3795,1
|
|
20240426,101100,25601835,3870,3870,3870,3870,0
|
|
20240426,101000,25601835,3870,3870,3870,3870,0
|
|
20240426,100900,25601835,3870,3870,3870,3870,1
|
|
20240426,100800,25597965,3870,3780,3870,3780,77
|
|
20240426,100700,25305985,3780,3770,3780,3770,63
|
|
20240426,100600,25068260,3755,3755,3755,3755,50
|
|
20240426,100500,24880510,3765,3765,3765,3765,101
|
|
20240426,100400,24500245,3770,3770,3770,3770,3
|
|
20240426,100300,24488935,3755,3755,3755,3755,30
|
|
20240426,100200,24376285,3755,3755,3755,3755,0
|
|
20240426,100100,24376285,3755,3755,3755,3755,0
|
|
20240426,100000,24376285,3755,3790,3790,3755,300
|
|
20240426,095900,23247530,3795,3795,3795,3795,0
|
|
20240426,095800,23247530,3795,3795,3795,3795,101
|
|
20240426,095700,22864235,3795,3795,3795,3795,2
|
|
20240426,095600,22856645,3795,3795,3795,3795,0
|
|
20240426,095500,22856645,3795,3795,3795,3795,3
|
|
20240426,095400,22845260,3790,3790,3790,3790,0
|
|
20240426,095300,22845260,3790,3790,3790,3790,30
|
|
20240426,095200,22731560,3790,3790,3790,3790,0
|
|
20240426,095100,22731560,3790,3790,3790,3790,3
|
|
20240426,095000,22720190,3790,3790,3790,3790,4
|
|
20240426,094900,22705030,3785,3785,3785,3785,0
|
|
20240426,094800,22705030,3785,3785,3785,3785,0
|
|
20240426,094700,22705030,3785,3785,3785,3785,0
|
|
20240426,094600,22705030,3785,3785,3785,3785,0
|
|
20240426,094500,22705030,3785,3785,3785,3785,0
|
|
20240426,094400,22705030,3785,3785,3785,3785,0
|
|
20240426,094300,22705030,3785,3785,3785,3785,0
|
|
20240426,094200,22705030,3785,3785,3785,3785,0
|
|
20240426,094100,22705030,3785,3785,3785,3785,0
|
|
20240426,094000,22705030,3785,3785,3785,3785,0
|
|
20240426,093900,22705030,3785,3785,3785,3785,4
|
|
20240426,093800,22689890,3790,3790,3790,3790,0
|
|
20240426,093700,22689890,3790,3790,3790,3790,0
|
|
20240426,093600,22689890,3790,3790,3790,3790,1
|
|
20240426,093500,22686100,3905,3905,3905,3905,0
|
|
20240426,093400,22686100,3905,3905,3905,3905,1
|
|
20240426,093300,22682195,3910,3910,3910,3910,4
|
|
20240426,093200,22666555,3920,3920,3920,3920,0
|
|
20240426,093100,22666555,3920,3920,3920,3920,0
|
|
20240426,093000,22666555,3920,3775,3920,3775,874
|
|
20240426,092900,19300640,3745,3745,3745,3745,0
|
|
20240426,092800,19300640,3745,3745,3745,3745,0
|
|
20240426,092700,19300640,3745,3745,3745,3745,100
|
|
20240426,092600,18926140,3760,3760,3760,3760,0
|
|
20240426,092500,18926140,3760,3750,3760,3750,318
|
|
20240426,092400,17733460,3760,3760,3760,3760,101
|
|
20240426,092300,17353700,3760,3760,3760,3760,0
|
|
20240426,092200,17353700,3760,3760,3760,3760,0
|
|
20240426,092100,17353700,3760,3760,3760,3760,0
|
|
20240426,092000,17353700,3760,3760,3760,3760,10
|
|
20240426,091900,17316100,3760,3760,3760,3760,1
|
|
20240426,091800,17312340,3780,3780,3780,3780,10
|
|
20240426,091700,17274540,3780,3780,3780,3780,0
|
|
20240426,091600,17274540,3780,3780,3780,3780,0
|
|
20240426,091500,17274540,3780,3780,3780,3780,0
|
|
20240426,091400,17274540,3780,3775,3780,3775,558
|
|
20240426,091300,15165340,3780,3780,3780,3780,3
|
|
20240426,091200,15154000,3780,3795,3795,3780,310
|
|
20240426,091100,13981015,3800,3800,3800,3800,100
|
|
20240426,091000,13601015,3800,3800,3800,3800,0
|
|
20240426,090900,13601015,3800,3800,3800,3800,0
|
|
20240426,090800,13601015,3800,3800,3800,3800,0
|
|
20240426,090700,13601015,3800,3800,3800,3800,0
|
|
20240426,090600,13601015,3800,3800,3800,3800,0
|
|
20240426,090500,13601015,3800,3780,3800,3780,1626
|
|
20240426,090400,7433135,3780,3780,3780,3780,0
|
|
20240426,090300,7433135,3780,3800,3800,3780,1262
|
|
20240426,090200,2656775,3845,3845,3845,3845,0
|
|
20240426,090100,2656775,3845,3840,3845,3840,107
|
|
20240426,090000,2245385,3780,3780,3845,3780,594
|