657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,195400,422110755,4435,4435,4435,4435,229
|
|
20240426,195300,422110755,4435,4435,4435,4435,0
|
|
20240426,195200,422110755,4435,4435,4435,4435,0
|
|
20240426,195100,422110755,4435,4435,4435,4435,0
|
|
20240426,195000,422110755,4435,4435,4435,4435,0
|
|
20240426,194900,422110755,4435,4435,4435,4435,0
|
|
20240426,194800,422110755,4435,4435,4435,4435,0
|
|
20240426,194700,422110755,4435,4435,4435,4435,0
|
|
20240426,194600,422110755,4435,4435,4435,4435,0
|
|
20240426,194500,422110755,4435,4435,4435,4435,0
|
|
20240426,194400,422110755,4435,4435,4435,4435,0
|
|
20240426,194300,422110755,4435,4435,4435,4435,0
|
|
20240426,194200,422110755,4435,4435,4435,4435,0
|
|
20240426,194100,422110755,4435,4435,4435,4435,0
|
|
20240426,194000,422110755,4435,4435,4435,4435,0
|
|
20240426,193900,422110755,4435,4435,4435,4435,0
|
|
20240426,193800,422110755,4435,4435,4435,4435,0
|
|
20240426,193700,422110755,4435,4435,4435,4435,0
|
|
20240426,193600,422110755,4435,4435,4435,4435,0
|
|
20240426,193500,422110755,4435,4435,4435,4435,0
|
|
20240426,193400,422110755,4435,4435,4435,4435,0
|
|
20240426,193300,422110755,4435,4435,4435,4435,0
|
|
20240426,193200,422110755,4435,4435,4435,4435,0
|
|
20240426,193100,422110755,4435,4435,4435,4435,0
|
|
20240426,193000,422110755,4435,4435,4435,4435,0
|
|
20240426,192900,422110755,4435,4435,4435,4435,0
|
|
20240426,192800,422110755,4435,4435,4435,4435,0
|
|
20240426,192700,422110755,4435,4435,4435,4435,0
|
|
20240426,192600,422110755,4435,4435,4435,4435,0
|
|
20240426,192500,422110755,4435,4435,4435,4435,0
|
|
20240426,192400,422110755,4435,4435,4435,4435,229
|
|
20240426,192300,422110755,4435,4435,4435,4435,0
|
|
20240426,192200,422110755,4435,4435,4435,4435,0
|
|
20240426,192100,422110755,4435,4435,4435,4435,0
|
|
20240426,192000,422110755,4435,4435,4435,4435,0
|
|
20240426,191900,422110755,4435,4435,4435,4435,0
|
|
20240426,191800,422110755,4435,4435,4435,4435,0
|
|
20240426,191700,422110755,4435,4435,4435,4435,0
|
|
20240426,191600,422110755,4435,4435,4435,4435,0
|
|
20240426,191500,422110755,4435,4435,4435,4435,0
|
|
20240426,191400,422110755,4435,4435,4435,4435,0
|
|
20240426,191300,422110755,4435,4435,4435,4435,0
|
|
20240426,191200,422110755,4435,4435,4435,4435,0
|
|
20240426,191100,422110755,4435,4435,4435,4435,0
|
|
20240426,191000,422110755,4435,4435,4435,4435,0
|
|
20240426,190900,422110755,4435,4435,4435,4435,0
|
|
20240426,190800,422110755,4435,4435,4435,4435,0
|
|
20240426,190700,422110755,4435,4435,4435,4435,0
|
|
20240426,190600,422110755,4435,4435,4435,4435,0
|
|
20240426,190500,422110755,4435,4435,4435,4435,0
|
|
20240426,190400,422110755,4435,4435,4435,4435,0
|
|
20240426,190300,422110755,4435,4435,4435,4435,0
|
|
20240426,190200,422110755,4435,4435,4435,4435,0
|
|
20240426,190100,422110755,4435,4435,4435,4435,0
|
|
20240426,190000,422110755,4435,4435,4435,4435,0
|
|
20240426,185900,422110755,4435,4435,4435,4435,0
|
|
20240426,185800,422110755,4435,4435,4435,4435,0
|
|
20240426,185700,422110755,4435,4435,4435,4435,0
|
|
20240426,185600,422110755,4435,4435,4435,4435,0
|
|
20240426,185500,422110755,4435,4435,4435,4435,0
|
|
20240426,185400,422110755,4435,4435,4435,4435,229
|
|
20240426,185300,422110755,4435,4435,4435,4435,0
|
|
20240426,185200,422110755,4435,4435,4435,4435,0
|
|
20240426,185100,422110755,4435,4435,4435,4435,0
|
|
20240426,185000,422110755,4435,4435,4435,4435,0
|
|
20240426,184900,422110755,4435,4435,4435,4435,0
|
|
20240426,184800,422110755,4435,4435,4435,4435,0
|
|
20240426,184700,422110755,4435,4435,4435,4435,0
|
|
20240426,184600,422110755,4435,4435,4435,4435,0
|
|
20240426,184500,422110755,4435,4435,4435,4435,0
|
|
20240426,184400,422110755,4435,4435,4435,4435,0
|
|
20240426,184300,422110755,4435,4435,4435,4435,0
|
|
20240426,184200,422110755,4435,4435,4435,4435,0
|
|
20240426,184100,422110755,4435,4435,4435,4435,0
|
|
20240426,184000,422110755,4435,4435,4435,4435,0
|
|
20240426,183900,422110755,4435,4435,4435,4435,0
|
|
20240426,183800,422110755,4435,4435,4435,4435,0
|
|
20240426,183700,422110755,4435,4435,4435,4435,0
|
|
20240426,183600,422110755,4435,4435,4435,4435,0
|
|
20240426,183500,422110755,4435,4435,4435,4435,0
|
|
20240426,183400,422110755,4435,4435,4435,4435,0
|
|
20240426,183300,422110755,4435,4435,4435,4435,0
|
|
20240426,183200,422110755,4435,4435,4435,4435,0
|
|
20240426,183100,422110755,4435,4435,4435,4435,0
|
|
20240426,183000,422110755,4435,4435,4435,4435,0
|
|
20240426,182900,422110755,4435,4435,4435,4435,0
|
|
20240426,182800,422110755,4435,4435,4435,4435,0
|
|
20240426,182700,422110755,4435,4435,4435,4435,0
|
|
20240426,182600,422110755,4435,4435,4435,4435,0
|
|
20240426,182500,422110755,4435,4435,4435,4435,0
|
|
20240426,182400,422110755,4435,4435,4435,4435,229
|
|
20240426,182300,422110755,4435,4435,4435,4435,0
|
|
20240426,182200,422110755,4435,4435,4435,4435,0
|
|
20240426,182100,422110755,4435,4435,4435,4435,0
|
|
20240426,182000,422110755,4435,4435,4435,4435,0
|
|
20240426,181900,422110755,4435,4435,4435,4435,0
|
|
20240426,181800,422110755,4435,4435,4435,4435,0
|
|
20240426,181700,422110755,4435,4435,4435,4435,0
|
|
20240426,181600,422110755,4435,4435,4435,4435,0
|
|
20240426,181500,422110755,4435,4435,4435,4435,0
|
|
20240426,181400,422110755,4435,4435,4435,4435,0
|
|
20240426,181300,422110755,4435,4435,4435,4435,0
|
|
20240426,181200,422110755,4435,4435,4435,4435,0
|
|
20240426,181100,422110755,4435,4435,4435,4435,0
|
|
20240426,181000,422110755,4435,4435,4435,4435,0
|
|
20240426,180900,422110755,4435,4435,4435,4435,0
|
|
20240426,180800,422110755,4435,4435,4435,4435,0
|
|
20240426,180700,422110755,4435,4435,4435,4435,0
|
|
20240426,180600,422110755,4435,4435,4435,4435,0
|
|
20240426,180500,422110755,4435,4435,4435,4435,0
|
|
20240426,180400,422110755,4435,4435,4435,4435,0
|
|
20240426,180300,422110755,4435,4435,4435,4435,0
|
|
20240426,180200,422110755,4435,4435,4435,4435,0
|
|
20240426,180100,422110755,4435,4435,4435,4435,0
|
|
20240426,180000,422110755,4435,4435,4435,4435,0
|
|
20240426,175900,422110755,4435,4435,4435,4435,0
|
|
20240426,175800,422110755,4435,4435,4435,4435,0
|
|
20240426,175700,422110755,4435,4435,4435,4435,0
|
|
20240426,175600,422110755,4435,4435,4435,4435,0
|
|
20240426,175500,422110755,4435,4435,4435,4435,0
|
|
20240426,175400,422110755,4435,4435,4435,4435,229
|
|
20240426,175300,422110755,4435,4435,4435,4435,0
|
|
20240426,175200,422110755,4435,4435,4435,4435,0
|
|
20240426,175100,422110755,4435,4435,4435,4435,0
|
|
20240426,175000,422110755,4435,4435,4435,4435,0
|
|
20240426,174900,422110755,4435,4435,4435,4435,0
|
|
20240426,174800,422110755,4435,4435,4435,4435,0
|
|
20240426,174700,422110755,4435,4435,4435,4435,0
|
|
20240426,174600,422110755,4435,4435,4435,4435,0
|
|
20240426,174500,422110755,4435,4435,4435,4435,0
|
|
20240426,174400,422110755,4435,4435,4435,4435,0
|
|
20240426,174300,422110755,4435,4435,4435,4435,0
|
|
20240426,174200,422110755,4435,4435,4435,4435,0
|
|
20240426,174100,422110755,4435,4435,4435,4435,0
|
|
20240426,174000,422110755,4435,4435,4435,4435,0
|
|
20240426,173900,422110755,4435,4435,4435,4435,0
|
|
20240426,173800,422110755,4435,4435,4435,4435,0
|
|
20240426,173700,422110755,4435,4435,4435,4435,0
|
|
20240426,173600,422110755,4435,4435,4435,4435,0
|
|
20240426,173500,422110755,4435,4435,4435,4435,0
|
|
20240426,173400,422110755,4435,4435,4435,4435,0
|
|
20240426,173300,422110755,4435,4435,4435,4435,0
|
|
20240426,173200,422110755,4435,4435,4435,4435,0
|
|
20240426,173100,422110755,4435,4435,4435,4435,0
|
|
20240426,173000,422110755,4435,4435,4435,4435,0
|
|
20240426,172900,422110755,4435,4435,4435,4435,0
|
|
20240426,172800,422110755,4435,4435,4435,4435,0
|
|
20240426,172700,422110755,4435,4435,4435,4435,0
|
|
20240426,172600,422110755,4435,4435,4435,4435,0
|
|
20240426,172500,422110755,4435,4435,4435,4435,0
|
|
20240426,172400,422110755,4435,4435,4435,4435,229
|
|
20240426,172300,422110755,4435,4435,4435,4435,0
|
|
20240426,172200,422110755,4435,4435,4435,4435,0
|
|
20240426,172100,422110755,4435,4435,4435,4435,0
|
|
20240426,172000,422110755,4435,4435,4435,4435,0
|
|
20240426,171900,422110755,4435,4435,4435,4435,0
|
|
20240426,171800,422110755,4435,4435,4435,4435,0
|
|
20240426,171700,422110755,4435,4435,4435,4435,0
|
|
20240426,171600,422110755,4435,4435,4435,4435,0
|
|
20240426,171500,422110755,4435,4435,4435,4435,0
|
|
20240426,171400,422110755,4435,4435,4435,4435,0
|
|
20240426,171300,422110755,4435,4435,4435,4435,0
|
|
20240426,171200,422110755,4435,4435,4435,4435,0
|
|
20240426,171100,422110755,4435,4435,4435,4435,0
|
|
20240426,171000,422110755,4435,4435,4435,4435,0
|
|
20240426,170900,422110755,4435,4435,4435,4435,0
|
|
20240426,170800,422110755,4435,4435,4435,4435,0
|
|
20240426,170700,422110755,4435,4435,4435,4435,0
|
|
20240426,170600,422110755,4435,4435,4435,4435,0
|
|
20240426,170500,422110755,4435,4435,4435,4435,0
|
|
20240426,170400,422110755,4435,4435,4435,4435,0
|
|
20240426,170300,422110755,4435,4435,4435,4435,0
|
|
20240426,170200,422110755,4435,4435,4435,4435,0
|
|
20240426,170100,422110755,4435,4435,4435,4435,0
|
|
20240426,170000,422110755,4435,4435,4435,4435,0
|
|
20240426,165900,422110755,4435,4435,4435,4435,0
|
|
20240426,165800,422110755,4435,4435,4435,4435,0
|
|
20240426,165700,422110755,4435,4435,4435,4435,0
|
|
20240426,165600,422110755,4435,4435,4435,4435,0
|
|
20240426,165500,422110755,4435,4435,4435,4435,0
|
|
20240426,165400,422110755,4435,4435,4435,4435,229
|
|
20240426,165300,422110755,4435,4435,4435,4435,0
|
|
20240426,165200,422110755,4435,4435,4435,4435,0
|
|
20240426,165100,422110755,4435,4435,4435,4435,0
|
|
20240426,165000,422110755,4435,4435,4435,4435,0
|
|
20240426,164900,422110755,4435,4435,4435,4435,0
|
|
20240426,164800,422110755,4435,4435,4435,4435,0
|
|
20240426,164700,422110755,4435,4435,4435,4435,0
|
|
20240426,164600,422110755,4435,4435,4435,4435,0
|
|
20240426,164500,422110755,4435,4435,4435,4435,0
|
|
20240426,164400,422110755,4435,4435,4435,4435,0
|
|
20240426,164300,422110755,4435,4435,4435,4435,0
|
|
20240426,164200,422110755,4435,4435,4435,4435,0
|
|
20240426,164100,422110755,4435,4435,4435,4435,0
|
|
20240426,164000,422110755,4435,4435,4435,4435,0
|
|
20240426,163900,422110755,4435,4435,4435,4435,0
|
|
20240426,163800,422110755,4435,4435,4435,4435,0
|
|
20240426,163700,422110755,4435,4435,4435,4435,0
|
|
20240426,163600,422110755,4435,4435,4435,4435,0
|
|
20240426,163500,422110755,4435,4435,4435,4435,0
|
|
20240426,163400,422110755,4435,4435,4435,4435,0
|
|
20240426,163300,422110755,4435,4435,4435,4435,0
|
|
20240426,163200,422110755,4435,4435,4435,4435,0
|
|
20240426,163100,422110755,4435,4435,4435,4435,0
|
|
20240426,163000,422110755,4435,4435,4435,4435,0
|
|
20240426,162900,422110755,4435,4435,4435,4435,0
|
|
20240426,162800,422110755,4435,4435,4435,4435,0
|
|
20240426,162700,422110755,4435,4435,4435,4435,0
|
|
20240426,162600,422110755,4435,4435,4435,4435,0
|
|
20240426,162500,422110755,4435,4435,4435,4435,0
|
|
20240426,162400,422110755,4435,4435,4435,4435,229
|
|
20240426,162300,422110755,4435,4435,4435,4435,0
|
|
20240426,162200,422110755,4435,4435,4435,4435,0
|
|
20240426,162100,422110755,4435,4435,4435,4435,0
|
|
20240426,162000,422110755,4435,4435,4435,4435,0
|
|
20240426,161900,422110755,4435,4435,4435,4435,0
|
|
20240426,161800,422110755,4435,4435,4435,4435,0
|
|
20240426,161700,422110755,4435,4435,4435,4435,0
|
|
20240426,161600,422110755,4435,4435,4435,4435,0
|
|
20240426,161500,422110755,4435,4435,4435,4435,0
|
|
20240426,161400,422110755,4435,4435,4435,4435,0
|
|
20240426,161300,422110755,4435,4435,4435,4435,0
|
|
20240426,161200,422110755,4435,4435,4435,4435,0
|
|
20240426,161100,422110755,4435,4435,4435,4435,0
|
|
20240426,161000,422110755,4435,4435,4435,4435,0
|
|
20240426,160900,422110755,4435,4435,4435,4435,0
|
|
20240426,160800,422110755,4435,4435,4435,4435,0
|
|
20240426,160700,422110755,4435,4435,4435,4435,0
|
|
20240426,160600,422110755,4435,4435,4435,4435,0
|
|
20240426,160500,422110755,4435,4435,4435,4435,0
|
|
20240426,160400,422110755,4435,4435,4435,4435,0
|
|
20240426,160300,422110755,4435,4435,4435,4435,0
|
|
20240426,160200,422110755,4435,4435,4435,4435,0
|
|
20240426,160100,422110755,4435,4435,4435,4435,0
|
|
20240426,160000,422110755,4435,4435,4435,4435,0
|
|
20240426,155900,422110755,4435,4435,4435,4435,0
|
|
20240426,155800,422110755,4435,4435,4435,4435,0
|
|
20240426,155700,422110755,4435,4435,4435,4435,0
|
|
20240426,155600,422110755,4435,4435,4435,4435,0
|
|
20240426,155500,422110755,4435,4435,4435,4435,0
|
|
20240426,155400,422110755,4435,4435,4435,4435,229
|
|
20240426,155300,422110755,4435,4435,4435,4435,0
|
|
20240426,155200,422110755,4435,4435,4435,4435,0
|
|
20240426,155100,422110755,4435,4435,4435,4435,0
|
|
20240426,155000,422110755,4435,4435,4435,4435,0
|
|
20240426,154900,422110755,4435,4435,4435,4435,0
|
|
20240426,154800,422110755,4435,4435,4435,4435,0
|
|
20240426,154700,422110755,4435,4435,4435,4435,0
|
|
20240426,154600,422110755,4435,4435,4435,4435,0
|
|
20240426,154500,422110755,4435,4435,4435,4435,0
|
|
20240426,154400,422110755,4435,4435,4435,4435,0
|
|
20240426,154300,422110755,4435,4435,4435,4435,0
|
|
20240426,154200,422110755,4435,4435,4435,4435,0
|
|
20240426,154100,422110755,4435,4435,4435,4435,0
|
|
20240426,154000,422110755,4435,4435,4435,4435,0
|
|
20240426,153900,422110755,4435,4435,4435,4435,0
|
|
20240426,153800,422110755,4435,4435,4435,4435,0
|
|
20240426,153700,422110755,4435,4435,4435,4435,0
|
|
20240426,153600,422110755,4435,4435,4435,4435,0
|
|
20240426,153500,422110755,4435,4435,4435,4435,0
|
|
20240426,153400,422110755,4435,4435,4435,4435,0
|
|
20240426,153300,422110755,4435,4435,4435,4435,0
|
|
20240426,153200,422110755,4435,4435,4435,4435,0
|
|
20240426,153100,422110755,4435,4435,4435,4435,0
|
|
20240426,153000,422110755,4435,4435,4435,4435,229
|
|
20240426,152900,421095140,4465,4465,4465,4465,0
|
|
20240426,152800,421095140,4465,4465,4465,4465,0
|
|
20240426,152700,421095140,4465,4465,4465,4465,0
|
|
20240426,152600,421095140,4465,4465,4465,4465,0
|
|
20240426,152500,421095140,4465,4465,4465,4465,0
|
|
20240426,152400,421095140,4465,4465,4465,4465,0
|
|
20240426,152300,421095140,4465,4465,4465,4465,0
|
|
20240426,152200,421095140,4465,4465,4465,4465,0
|
|
20240426,152100,421095140,4465,4465,4465,4465,0
|
|
20240426,152000,421095140,4465,4465,4465,4465,0
|
|
20240426,151900,421095140,4465,4465,4465,4465,0
|
|
20240426,151800,421095140,4465,4465,4465,4465,0
|
|
20240426,151700,421095140,4465,4465,4465,4465,0
|
|
20240426,151600,421095140,4465,4435,4465,4435,31
|
|
20240426,151500,420957625,4435,4435,4435,4435,18
|
|
20240426,151400,420877795,4430,4430,4430,4430,0
|
|
20240426,151300,420877795,4430,4430,4430,4430,0
|
|
20240426,151200,420877795,4430,4430,4430,4430,0
|
|
20240426,151100,420877795,4430,4430,4430,4430,92
|
|
20240426,151000,420470235,4430,4430,4430,4430,28
|
|
20240426,150900,420346195,4425,4425,4425,4425,150
|
|
20240426,150800,419682445,4425,4425,4425,4425,74
|
|
20240426,150700,419354995,4425,4425,4425,4425,0
|
|
20240426,150600,419354995,4425,4425,4425,4425,0
|
|
20240426,150500,419354995,4425,4425,4425,4425,0
|
|
20240426,150400,419354995,4425,4425,4425,4425,0
|
|
20240426,150300,419354995,4425,4425,4425,4425,0
|
|
20240426,150200,419354995,4425,4425,4425,4425,0
|
|
20240426,150100,419354995,4425,4425,4425,4425,0
|
|
20240426,150000,419354995,4425,4425,4425,4425,100
|
|
20240426,145900,418912495,4425,4425,4425,4425,0
|
|
20240426,145800,418912495,4425,4425,4425,4425,0
|
|
20240426,145700,418912495,4425,4425,4425,4425,0
|
|
20240426,145600,418912495,4425,4425,4425,4425,23
|
|
20240426,145500,418810720,4425,4425,4425,4425,0
|
|
20240426,145400,418810720,4425,4425,4425,4425,0
|
|
20240426,145300,418810720,4425,4425,4425,4425,0
|
|
20240426,145200,418810720,4425,4425,4425,4425,0
|
|
20240426,145100,418810720,4425,4425,4425,4425,0
|
|
20240426,145000,418810720,4425,4425,4425,4425,0
|
|
20240426,144900,418810720,4425,4425,4425,4425,0
|
|
20240426,144800,418810720,4425,4425,4425,4425,1
|
|
20240426,144700,418806295,4410,4410,4410,4410,0
|
|
20240426,144600,418806295,4410,4410,4410,4410,1
|
|
20240426,144500,418801885,4425,4425,4425,4425,10
|
|
20240426,144400,418757635,4425,4425,4425,4425,0
|
|
20240426,144300,418757635,4425,4425,4425,4425,0
|
|
20240426,144200,418757635,4425,4425,4425,4425,66
|
|
20240426,144100,418465585,4415,4415,4415,4415,0
|
|
20240426,144000,418465585,4415,4415,4415,4415,0
|
|
20240426,143900,418465585,4415,4415,4415,4415,0
|
|
20240426,143800,418465585,4415,4415,4415,4415,0
|
|
20240426,143700,418465585,4415,4415,4415,4415,0
|
|
20240426,143600,418465585,4415,4415,4415,4415,50
|
|
20240426,143500,418244835,4425,4425,4425,4425,0
|
|
20240426,143400,418244835,4425,4425,4425,4425,0
|
|
20240426,143300,418244835,4425,4425,4425,4425,0
|
|
20240426,143200,418244835,4425,4425,4425,4425,0
|
|
20240426,143100,418244835,4425,4425,4425,4425,0
|
|
20240426,143000,418244835,4425,4420,4425,4420,226
|
|
20240426,142900,417245100,4415,4415,4415,4415,0
|
|
20240426,142800,417245100,4415,4415,4415,4415,50
|
|
20240426,142700,417024350,4425,4425,4425,4425,0
|
|
20240426,142600,417024350,4425,4425,4425,4425,0
|
|
20240426,142500,417024350,4425,4425,4425,4425,0
|
|
20240426,142400,417024350,4425,4425,4425,4425,0
|
|
20240426,142300,417024350,4425,4425,4425,4425,1
|
|
20240426,142200,417019925,4425,4425,4425,4425,0
|
|
20240426,142100,417019925,4425,4425,4425,4425,3
|
|
20240426,142000,417006650,4425,4425,4425,4425,5
|
|
20240426,141900,416984525,4425,4425,4425,4425,0
|
|
20240426,141800,416984525,4425,4425,4425,4425,0
|
|
20240426,141700,416984525,4425,4425,4425,4425,81
|
|
20240426,141600,416626100,4405,4405,4405,4405,1
|
|
20240426,141500,416621695,4405,4410,4410,4405,73
|
|
20240426,141400,416300105,4430,4430,4430,4430,0
|
|
20240426,141300,416300105,4430,4430,4430,4430,0
|
|
20240426,141200,416300105,4430,4430,4430,4430,0
|
|
20240426,141100,416300105,4430,4430,4430,4430,0
|
|
20240426,141000,416300105,4430,4430,4430,4430,0
|
|
20240426,140900,416300105,4430,4430,4430,4430,0
|
|
20240426,140800,416300105,4430,4430,4430,4430,16
|
|
20240426,140700,416229225,4430,4405,4430,4405,3494
|
|
20240426,140600,400830370,4405,4405,4405,4405,6
|
|
20240426,140500,400803940,4405,4405,4405,4405,136
|
|
20240426,140400,400204860,4400,4400,4400,4400,30
|
|
20240426,140300,400072860,4400,4400,4400,4400,30
|
|
20240426,140200,399940860,4400,4400,4400,4400,0
|
|
20240426,140100,399940860,4400,4400,4400,4400,0
|
|
20240426,140000,399940860,4400,4405,4405,4400,1016
|
|
20240426,135900,395466185,4415,4415,4415,4415,5
|
|
20240426,135800,395444110,4415,4415,4415,4415,0
|
|
20240426,135700,395444110,4415,4415,4415,4415,0
|
|
20240426,135600,395444110,4415,4415,4415,4415,0
|
|
20240426,135500,395444110,4415,4415,4415,4415,3
|
|
20240426,135400,395430865,4415,4415,4415,4415,0
|
|
20240426,135300,395430865,4415,4415,4415,4415,0
|
|
20240426,135200,395430865,4415,4405,4415,4400,607
|
|
20240426,135100,392758625,4405,4405,4405,4405,0
|
|
20240426,135000,392758625,4405,4405,4405,4405,0
|
|
20240426,134900,392758625,4405,4405,4405,4405,17
|
|
20240426,134800,392683740,4410,4410,4410,4410,0
|
|
20240426,134700,392683740,4410,4410,4410,4410,2
|
|
20240426,134600,392674920,4405,4405,4405,4405,0
|
|
20240426,134500,392674920,4405,4405,4405,4405,0
|
|
20240426,134400,392674920,4405,4405,4405,4405,2
|
|
20240426,134300,392666110,4410,4410,4410,4410,0
|
|
20240426,134200,392666110,4410,4410,4410,4410,0
|
|
20240426,134100,392666110,4410,4410,4410,4410,100
|
|
20240426,134000,392225110,4410,4410,4410,4410,1
|
|
20240426,133900,392220700,4405,4405,4405,4405,0
|
|
20240426,133800,392220700,4405,4405,4405,4405,0
|
|
20240426,133700,392220700,4405,4405,4405,4405,0
|
|
20240426,133600,392220700,4405,4405,4405,4405,0
|
|
20240426,133500,392220700,4405,4410,4410,4405,83
|
|
20240426,133400,391854715,4410,4410,4410,4410,1
|
|
20240426,133300,391850305,4410,4410,4410,4410,69
|
|
20240426,133200,391546015,4410,4410,4410,4410,0
|
|
20240426,133100,391546015,4410,4410,4410,4410,0
|
|
20240426,133000,391546015,4410,4410,4410,4410,58
|
|
20240426,132900,391290235,4410,4410,4410,4410,118
|
|
20240426,132800,390769855,4415,4415,4415,4415,20
|
|
20240426,132700,390681555,4410,4410,4410,4410,1
|
|
20240426,132600,390677145,4415,4415,4415,4415,10
|
|
20240426,132500,390632995,4415,4415,4415,4415,0
|
|
20240426,132400,390632995,4415,4415,4415,4415,0
|
|
20240426,132300,390632995,4415,4415,4415,4415,8
|
|
20240426,132200,390597675,4410,4410,4410,4410,5
|
|
20240426,132100,390575625,4415,4415,4415,4415,0
|
|
20240426,132000,390575625,4415,4415,4415,4415,0
|
|
20240426,131900,390575625,4415,4415,4415,4415,0
|
|
20240426,131800,390575625,4415,4415,4415,4415,0
|
|
20240426,131700,390575625,4415,4415,4415,4415,0
|
|
20240426,131600,390575625,4415,4415,4415,4415,0
|
|
20240426,131500,390575625,4415,4415,4415,4415,3
|
|
20240426,131400,390562380,4415,4410,4415,4410,1234
|
|
20240426,131300,385118940,4410,4410,4410,4410,100
|
|
20240426,131200,384677940,4410,4410,4410,4410,0
|
|
20240426,131100,384677940,4410,4410,4410,4410,43
|
|
20240426,131000,384488310,4410,4410,4415,4410,6
|
|
20240426,130900,384461845,4415,4415,4415,4415,11
|
|
20240426,130800,384413280,4410,4410,4410,4410,522
|
|
20240426,130700,382111260,4410,4415,4415,4410,31
|
|
20240426,130600,381974400,4415,4415,4415,4415,11
|
|
20240426,130500,381925835,4415,4415,4415,4415,0
|
|
20240426,130400,381925835,4415,4415,4415,4415,30
|
|
20240426,130300,381793385,4415,4415,4415,4415,0
|
|
20240426,130200,381793385,4415,4415,4415,4415,6
|
|
20240426,130100,381766895,4415,4415,4415,4415,0
|
|
20240426,130000,381766895,4415,4410,4415,4410,303
|
|
20240426,125900,380430660,4410,4410,4410,4410,0
|
|
20240426,125800,380430660,4410,4420,4420,4410,263
|
|
20240426,125700,379268505,4420,4420,4420,4420,122
|
|
20240426,125600,378729265,4425,4430,4430,4425,110
|
|
20240426,125500,378242510,4425,4425,4425,4425,0
|
|
20240426,125400,378242510,4425,4425,4425,4425,0
|
|
20240426,125300,378242510,4425,4430,4430,4425,52
|
|
20240426,125200,378012310,4430,4430,4430,4430,10
|
|
20240426,125100,377968010,4420,4420,4420,4420,0
|
|
20240426,125000,377968010,4420,4420,4420,4420,122
|
|
20240426,124900,377428770,4420,4420,4420,4420,0
|
|
20240426,124800,377428770,4420,4420,4420,4420,163
|
|
20240426,124700,376708310,4435,4435,4435,4435,0
|
|
20240426,124600,376708310,4435,4430,4435,4420,600
|
|
20240426,124500,374055780,4425,4445,4445,4425,235
|
|
20240426,124400,373012945,4450,4450,4450,4445,27
|
|
20240426,124300,372892855,4450,4460,4460,4450,361
|
|
20240426,124200,371286115,4480,4480,4480,4480,25
|
|
20240426,124100,371174115,4480,4480,4480,4460,6
|
|
20240426,124000,371147315,4460,4460,4460,4460,13
|
|
20240426,123900,371089335,4460,4480,4480,4460,38
|
|
20240426,123800,370919455,4485,4485,4485,4485,146
|
|
20240426,123700,370264645,4485,4470,4485,4470,112
|
|
20240426,123600,369762495,4455,4460,4460,4455,354
|
|
20240426,123500,368185410,4460,4465,4465,4460,486
|
|
20240426,123400,366017350,4470,4490,4490,4470,746
|
|
20240426,123300,362679555,4480,4480,4480,4480,0
|
|
20240426,123200,362679555,4480,4480,4480,4480,4
|
|
20240426,123100,362661635,4480,4500,4500,4480,1517
|
|
20240426,123000,355861805,4500,4500,4500,4500,0
|
|
20240426,122900,355861805,4500,4500,4500,4485,133
|
|
20240426,122800,355264255,4500,4515,4515,4500,17
|
|
20240426,122700,355187740,4495,4495,4495,4495,49
|
|
20240426,122600,354967485,4495,4490,4515,4485,214
|
|
20240426,122500,354007490,4485,4505,4520,4485,1696
|
|
20240426,122400,346381620,4525,4505,4525,4505,40
|
|
20240426,122300,346201090,4500,4505,4525,4500,704
|
|
20240426,122200,343031355,4505,4495,4525,4490,701
|
|
20240426,122100,339876020,4500,4545,4545,4500,1460
|
|
20240426,122000,333271260,4545,4540,4545,4530,845
|
|
20240426,121900,329441650,4540,4630,4890,4500,21152
|
|
20240426,121800,229442900,4630,4490,4690,4475,4352
|
|
20240426,121700,209661725,4490,4460,4490,4460,2451
|
|
20240426,121600,198730235,4460,4460,4460,4460,0
|
|
20240426,121500,198730235,4460,4765,4765,4460,13268
|
|
20240426,121400,136764695,4765,4890,4895,4765,8284
|
|
20240426,121300,96480840,4990,4990,4990,4990,0
|
|
20240426,121200,96480840,4990,4990,4990,4990,16049
|
|
20240426,121100,16396330,4610,4610,4610,4610,0
|
|
20240426,121000,16396330,4610,4610,4610,4610,0
|
|
20240426,120900,16396330,4610,4380,4610,4380,1337
|
|
20240426,120800,10437385,4360,4360,4360,4360,0
|
|
20240426,120700,10437385,4360,4360,4360,4360,0
|
|
20240426,120600,10437385,4360,4360,4360,4360,0
|
|
20240426,120500,10437385,4360,4360,4360,4360,11
|
|
20240426,120400,10389425,4360,4360,4360,4360,1
|
|
20240426,120300,10385065,4360,4360,4360,4360,0
|
|
20240426,120200,10385065,4360,4360,4360,4360,8
|
|
20240426,120100,10350185,4360,4360,4360,4360,0
|
|
20240426,120000,10350185,4360,4360,4360,4360,207
|
|
20240426,115900,9447665,4365,4365,4365,4365,0
|
|
20240426,115800,9447665,4365,4365,4365,4365,1
|
|
20240426,115700,9443300,4360,4360,4360,4360,0
|
|
20240426,115600,9443300,4360,4360,4360,4360,0
|
|
20240426,115500,9443300,4360,4360,4360,4360,0
|
|
20240426,115400,9443300,4360,4360,4360,4360,0
|
|
20240426,115300,9443300,4360,4360,4360,4360,0
|
|
20240426,115200,9443300,4360,4360,4360,4360,0
|
|
20240426,115100,9443300,4360,4360,4360,4360,0
|
|
20240426,115000,9443300,4360,4360,4360,4360,0
|
|
20240426,114900,9443300,4360,4360,4360,4360,0
|
|
20240426,114800,9443300,4360,4360,4360,4360,0
|
|
20240426,114700,9443300,4360,4360,4360,4360,0
|
|
20240426,114600,9443300,4360,4360,4360,4360,0
|
|
20240426,114500,9443300,4360,4360,4360,4360,0
|
|
20240426,114400,9443300,4360,4360,4360,4360,0
|
|
20240426,114300,9443300,4360,4360,4360,4360,0
|
|
20240426,114200,9443300,4360,4360,4360,4360,0
|
|
20240426,114100,9443300,4360,4360,4360,4360,0
|
|
20240426,114000,9443300,4360,4360,4360,4360,5
|
|
20240426,113900,9421500,4360,4360,4360,4360,0
|
|
20240426,113800,9421500,4360,4360,4360,4360,0
|
|
20240426,113700,9421500,4360,4360,4360,4360,0
|
|
20240426,113600,9421500,4360,4360,4360,4360,0
|
|
20240426,113500,9421500,4360,4360,4360,4360,0
|
|
20240426,113400,9421500,4360,4360,4360,4360,0
|
|
20240426,113300,9421500,4360,4360,4360,4360,0
|
|
20240426,113200,9421500,4360,4360,4360,4360,0
|
|
20240426,113100,9421500,4360,4360,4360,4360,0
|
|
20240426,113000,9421500,4360,4360,4360,4360,0
|
|
20240426,112900,9421500,4360,4360,4360,4360,0
|
|
20240426,112800,9421500,4360,4360,4360,4360,0
|
|
20240426,112700,9421500,4360,4360,4360,4360,0
|
|
20240426,112600,9421500,4360,4360,4360,4360,250
|
|
20240426,112500,8331500,4360,4360,4360,4360,0
|
|
20240426,112400,8331500,4360,4360,4360,4360,10
|
|
20240426,112300,8287900,4365,4365,4365,4365,0
|
|
20240426,112200,8287900,4365,4365,4365,4365,0
|
|
20240426,112100,8287900,4365,4365,4365,4365,98
|
|
20240426,112000,7860130,4360,4360,4360,4360,0
|
|
20240426,111900,7860130,4360,4360,4360,4360,0
|
|
20240426,111800,7860130,4360,4360,4360,4360,21
|
|
20240426,111700,7768570,4360,4360,4360,4360,0
|
|
20240426,111600,7768570,4360,4360,4360,4360,0
|
|
20240426,111500,7768570,4360,4360,4360,4360,0
|
|
20240426,111400,7768570,4360,4360,4360,4360,0
|
|
20240426,111300,7768570,4360,4360,4360,4360,0
|
|
20240426,111200,7768570,4360,4360,4360,4360,0
|
|
20240426,111100,7768570,4360,4360,4360,4360,4
|
|
20240426,111000,7751130,4360,4355,4360,4355,11
|
|
20240426,110900,7703195,4350,4350,4350,4350,0
|
|
20240426,110800,7703195,4350,4350,4350,4350,0
|
|
20240426,110700,7703195,4350,4350,4350,4350,0
|
|
20240426,110600,7703195,4350,4350,4350,4350,0
|
|
20240426,110500,7703195,4350,4350,4350,4350,3
|
|
20240426,110400,7690145,4345,4345,4345,4345,0
|
|
20240426,110300,7690145,4345,4345,4345,4345,0
|
|
20240426,110200,7690145,4345,4345,4345,4345,0
|
|
20240426,110100,7690145,4345,4345,4345,4345,0
|
|
20240426,110000,7690145,4345,4345,4345,4345,0
|
|
20240426,105900,7690145,4345,4345,4345,4345,0
|
|
20240426,105800,7690145,4345,4345,4345,4345,0
|
|
20240426,105700,7690145,4345,4345,4345,4345,0
|
|
20240426,105600,7690145,4345,4345,4345,4345,0
|
|
20240426,105500,7690145,4345,4345,4345,4345,0
|
|
20240426,105400,7690145,4345,4345,4345,4345,0
|
|
20240426,105300,7690145,4345,4345,4345,4345,0
|
|
20240426,105200,7690145,4345,4345,4345,4345,0
|
|
20240426,105100,7690145,4345,4345,4345,4345,0
|
|
20240426,105000,7690145,4345,4345,4345,4345,0
|
|
20240426,104900,7690145,4345,4345,4345,4345,15
|
|
20240426,104800,7624970,4350,4350,4350,4350,0
|
|
20240426,104700,7624970,4350,4350,4350,4350,0
|
|
20240426,104600,7624970,4350,4350,4350,4350,0
|
|
20240426,104500,7624970,4350,4350,4350,4350,1
|
|
20240426,104400,7620620,4345,4345,4345,4345,0
|
|
20240426,104300,7620620,4345,4345,4345,4345,0
|
|
20240426,104200,7620620,4345,4345,4345,4345,0
|
|
20240426,104100,7620620,4345,4345,4345,4345,31
|
|
20240426,104000,7485925,4345,4345,4345,4345,200
|
|
20240426,103900,6616925,4345,4345,4345,4345,0
|
|
20240426,103800,6616925,4345,4345,4345,4345,0
|
|
20240426,103700,6616925,4345,4345,4345,4345,0
|
|
20240426,103600,6616925,4345,4345,4345,4345,0
|
|
20240426,103500,6616925,4345,4345,4345,4345,0
|
|
20240426,103400,6616925,4345,4345,4345,4345,1
|
|
20240426,103300,6612580,4345,4345,4345,4345,0
|
|
20240426,103200,6612580,4345,4345,4345,4345,0
|
|
20240426,103100,6612580,4345,4345,4345,4345,0
|
|
20240426,103000,6612580,4345,4345,4345,4345,0
|
|
20240426,102900,6612580,4345,4345,4345,4345,0
|
|
20240426,102800,6612580,4345,4345,4345,4345,0
|
|
20240426,102700,6612580,4345,4345,4345,4345,0
|
|
20240426,102600,6612580,4345,4345,4345,4345,0
|
|
20240426,102500,6612580,4345,4345,4345,4345,0
|
|
20240426,102400,6612580,4345,4345,4345,4345,0
|
|
20240426,102300,6612580,4345,4345,4345,4345,0
|
|
20240426,102200,6612580,4345,4345,4345,4345,0
|
|
20240426,102100,6612580,4345,4345,4345,4345,0
|
|
20240426,102000,6612580,4345,4345,4345,4345,0
|
|
20240426,101900,6612580,4345,4345,4345,4345,0
|
|
20240426,101800,6612580,4345,4345,4345,4345,0
|
|
20240426,101700,6612580,4345,4345,4345,4345,0
|
|
20240426,101600,6612580,4345,4345,4345,4345,0
|
|
20240426,101500,6612580,4345,4345,4345,4345,0
|
|
20240426,101400,6612580,4345,4345,4345,4345,0
|
|
20240426,101300,6612580,4345,4345,4345,4345,0
|
|
20240426,101200,6612580,4345,4345,4345,4345,0
|
|
20240426,101100,6612580,4345,4345,4345,4345,0
|
|
20240426,101000,6612580,4345,4345,4345,4345,0
|
|
20240426,100900,6612580,4345,4345,4345,4345,0
|
|
20240426,100800,6612580,4345,4345,4345,4345,0
|
|
20240426,100700,6612580,4345,4345,4345,4345,0
|
|
20240426,100600,6612580,4345,4345,4345,4345,0
|
|
20240426,100500,6612580,4345,4345,4345,4345,13
|
|
20240426,100400,6556095,4345,4345,4345,4345,0
|
|
20240426,100300,6556095,4345,4345,4345,4345,18
|
|
20240426,100200,6477885,4340,4340,4340,4340,0
|
|
20240426,100100,6477885,4340,4340,4340,4340,0
|
|
20240426,100000,6477885,4340,4340,4340,4340,114
|
|
20240426,095900,5983125,4335,4355,4355,4335,89
|
|
20240426,095800,5597095,4340,4340,4340,4340,0
|
|
20240426,095700,5597095,4340,4340,4340,4340,0
|
|
20240426,095600,5597095,4340,4340,4340,4340,0
|
|
20240426,095500,5597095,4340,4340,4340,4340,0
|
|
20240426,095400,5597095,4340,4340,4340,4340,0
|
|
20240426,095300,5597095,4340,4340,4340,4340,0
|
|
20240426,095200,5597095,4340,4340,4340,4340,0
|
|
20240426,095100,5597095,4340,4340,4340,4340,0
|
|
20240426,095000,5597095,4340,4340,4340,4340,0
|
|
20240426,094900,5597095,4340,4370,4370,4340,139
|
|
20240426,094800,4992465,4380,4380,4380,4380,0
|
|
20240426,094700,4992465,4380,4380,4380,4380,67
|
|
20240426,094600,4699005,4370,4360,4370,4360,136
|
|
20240426,094500,4105065,4360,4350,4360,4350,63
|
|
20240426,094400,3830815,4350,4350,4350,4350,0
|
|
20240426,094300,3830815,4350,4350,4350,4350,17
|
|
20240426,094200,3756865,4345,4345,4345,4345,1
|
|
20240426,094100,3752520,4350,4350,4350,4350,50
|
|
20240426,094000,3535020,4345,4345,4345,4345,2
|
|
20240426,093900,3526330,4340,4340,4340,4340,0
|
|
20240426,093800,3526330,4340,4340,4340,4340,26
|
|
20240426,093700,3413490,4340,4340,4340,4340,0
|
|
20240426,093600,3413490,4340,4340,4340,4340,0
|
|
20240426,093500,3413490,4340,4340,4340,4340,0
|
|
20240426,093400,3413490,4340,4340,4340,4340,14
|
|
20240426,093300,3352730,4340,4340,4340,4340,5
|
|
20240426,093200,3331030,4335,4335,4335,4335,1
|
|
20240426,093100,3326695,4350,4350,4350,4350,0
|
|
20240426,093000,3326695,4350,4350,4350,4350,0
|
|
20240426,092900,3326695,4350,4350,4350,4350,0
|
|
20240426,092800,3326695,4350,4350,4350,4350,0
|
|
20240426,092700,3326695,4350,4350,4350,4350,0
|
|
20240426,092600,3326695,4350,4350,4350,4350,0
|
|
20240426,092500,3326695,4350,4350,4350,4350,0
|
|
20240426,092400,3326695,4350,4350,4350,4350,1
|
|
20240426,092300,3322345,4330,4330,4330,4330,0
|
|
20240426,092200,3322345,4330,4330,4330,4330,0
|
|
20240426,092100,3322345,4330,4330,4330,4330,0
|
|
20240426,092000,3322345,4330,4330,4330,4330,0
|
|
20240426,091900,3322345,4330,4330,4330,4330,0
|
|
20240426,091800,3322345,4330,4330,4330,4330,0
|
|
20240426,091700,3322345,4330,4330,4330,4330,0
|
|
20240426,091600,3322345,4330,4330,4330,4330,0
|
|
20240426,091500,3322345,4330,4330,4330,4330,0
|
|
20240426,091400,3322345,4330,4330,4330,4330,0
|
|
20240426,091300,3322345,4330,4330,4330,4330,14
|
|
20240426,091200,3261725,4330,4330,4330,4330,0
|
|
20240426,091100,3261725,4330,4330,4330,4330,64
|
|
20240426,091000,2984605,4370,4370,4370,4370,0
|
|
20240426,090900,2984605,4370,4370,4370,4370,0
|
|
20240426,090800,2984605,4370,4370,4370,4370,22
|
|
20240426,090700,2888465,4390,4390,4390,4390,0
|
|
20240426,090600,2888465,4390,4390,4390,4390,0
|
|
20240426,090500,2888465,4390,4390,4390,4390,0
|
|
20240426,090400,2888465,4390,4365,4390,4330,120
|
|
20240426,090300,2367395,4325,4325,4325,4325,0
|
|
20240426,090200,2367395,4325,4405,4440,4325,163
|
|
20240426,090100,1658740,4405,4405,4405,4405,0
|
|
20240426,090000,1658740,4405,4365,4405,4365,380
|