700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,203700,25379420,6230,6230,6230,6230,191
|
|
20240426,203600,25379420,6230,6230,6230,6230,0
|
|
20240426,203500,25379420,6230,6230,6230,6230,0
|
|
20240426,203400,25379420,6230,6230,6230,6230,0
|
|
20240426,203300,25379420,6230,6230,6230,6230,0
|
|
20240426,203200,25379420,6230,6230,6230,6230,0
|
|
20240426,203100,25379420,6230,6230,6230,6230,0
|
|
20240426,203000,25379420,6230,6230,6230,6230,0
|
|
20240426,202900,25379420,6230,6230,6230,6230,0
|
|
20240426,202800,25379420,6230,6230,6230,6230,0
|
|
20240426,202700,25379420,6230,6230,6230,6230,0
|
|
20240426,202600,25379420,6230,6230,6230,6230,0
|
|
20240426,202500,25379420,6230,6230,6230,6230,0
|
|
20240426,202400,25379420,6230,6230,6230,6230,0
|
|
20240426,202300,25379420,6230,6230,6230,6230,0
|
|
20240426,202200,25379420,6230,6230,6230,6230,0
|
|
20240426,202100,25379420,6230,6230,6230,6230,0
|
|
20240426,202000,25379420,6230,6230,6230,6230,0
|
|
20240426,201900,25379420,6230,6230,6230,6230,0
|
|
20240426,201800,25379420,6230,6230,6230,6230,0
|
|
20240426,201700,25379420,6230,6230,6230,6230,0
|
|
20240426,201600,25379420,6230,6230,6230,6230,0
|
|
20240426,201500,25379420,6230,6230,6230,6230,0
|
|
20240426,201400,25379420,6230,6230,6230,6230,0
|
|
20240426,201300,25379420,6230,6230,6230,6230,0
|
|
20240426,201200,25379420,6230,6230,6230,6230,0
|
|
20240426,201100,25379420,6230,6230,6230,6230,0
|
|
20240426,201000,25379420,6230,6230,6230,6230,0
|
|
20240426,200900,25379420,6230,6230,6230,6230,0
|
|
20240426,200800,25379420,6230,6230,6230,6230,0
|
|
20240426,200700,25379420,6230,6230,6230,6230,191
|
|
20240426,200600,25379420,6230,6230,6230,6230,0
|
|
20240426,200500,25379420,6230,6230,6230,6230,0
|
|
20240426,200400,25379420,6230,6230,6230,6230,0
|
|
20240426,200300,25379420,6230,6230,6230,6230,0
|
|
20240426,200200,25379420,6230,6230,6230,6230,0
|
|
20240426,200100,25379420,6230,6230,6230,6230,0
|
|
20240426,200000,25379420,6230,6230,6230,6230,0
|
|
20240426,195900,25379420,6230,6230,6230,6230,0
|
|
20240426,195800,25379420,6230,6230,6230,6230,0
|
|
20240426,195700,25379420,6230,6230,6230,6230,0
|
|
20240426,195600,25379420,6230,6230,6230,6230,0
|
|
20240426,195500,25379420,6230,6230,6230,6230,0
|
|
20240426,195400,25379420,6230,6230,6230,6230,0
|
|
20240426,195300,25379420,6230,6230,6230,6230,0
|
|
20240426,195200,25379420,6230,6230,6230,6230,0
|
|
20240426,195100,25379420,6230,6230,6230,6230,0
|
|
20240426,195000,25379420,6230,6230,6230,6230,0
|
|
20240426,194900,25379420,6230,6230,6230,6230,0
|
|
20240426,194800,25379420,6230,6230,6230,6230,0
|
|
20240426,194700,25379420,6230,6230,6230,6230,0
|
|
20240426,194600,25379420,6230,6230,6230,6230,0
|
|
20240426,194500,25379420,6230,6230,6230,6230,0
|
|
20240426,194400,25379420,6230,6230,6230,6230,0
|
|
20240426,194300,25379420,6230,6230,6230,6230,0
|
|
20240426,194200,25379420,6230,6230,6230,6230,0
|
|
20240426,194100,25379420,6230,6230,6230,6230,0
|
|
20240426,194000,25379420,6230,6230,6230,6230,0
|
|
20240426,193900,25379420,6230,6230,6230,6230,0
|
|
20240426,193800,25379420,6230,6230,6230,6230,0
|
|
20240426,193700,25379420,6230,6230,6230,6230,191
|
|
20240426,193600,25379420,6230,6230,6230,6230,0
|
|
20240426,193500,25379420,6230,6230,6230,6230,0
|
|
20240426,193400,25379420,6230,6230,6230,6230,0
|
|
20240426,193300,25379420,6230,6230,6230,6230,0
|
|
20240426,193200,25379420,6230,6230,6230,6230,0
|
|
20240426,193100,25379420,6230,6230,6230,6230,0
|
|
20240426,193000,25379420,6230,6230,6230,6230,0
|
|
20240426,192900,25379420,6230,6230,6230,6230,0
|
|
20240426,192800,25379420,6230,6230,6230,6230,0
|
|
20240426,192700,25379420,6230,6230,6230,6230,0
|
|
20240426,192600,25379420,6230,6230,6230,6230,0
|
|
20240426,192500,25379420,6230,6230,6230,6230,0
|
|
20240426,192400,25379420,6230,6230,6230,6230,0
|
|
20240426,192300,25379420,6230,6230,6230,6230,0
|
|
20240426,192200,25379420,6230,6230,6230,6230,0
|
|
20240426,192100,25379420,6230,6230,6230,6230,0
|
|
20240426,192000,25379420,6230,6230,6230,6230,0
|
|
20240426,191900,25379420,6230,6230,6230,6230,0
|
|
20240426,191800,25379420,6230,6230,6230,6230,0
|
|
20240426,191700,25379420,6230,6230,6230,6230,0
|
|
20240426,191600,25379420,6230,6230,6230,6230,0
|
|
20240426,191500,25379420,6230,6230,6230,6230,0
|
|
20240426,191400,25379420,6230,6230,6230,6230,0
|
|
20240426,191300,25379420,6230,6230,6230,6230,0
|
|
20240426,191200,25379420,6230,6230,6230,6230,0
|
|
20240426,191100,25379420,6230,6230,6230,6230,0
|
|
20240426,191000,25379420,6230,6230,6230,6230,0
|
|
20240426,190900,25379420,6230,6230,6230,6230,0
|
|
20240426,190800,25379420,6230,6230,6230,6230,0
|
|
20240426,190700,25379420,6230,6230,6230,6230,191
|
|
20240426,190600,25379420,6230,6230,6230,6230,0
|
|
20240426,190500,25379420,6230,6230,6230,6230,0
|
|
20240426,190400,25379420,6230,6230,6230,6230,0
|
|
20240426,190300,25379420,6230,6230,6230,6230,0
|
|
20240426,190200,25379420,6230,6230,6230,6230,0
|
|
20240426,190100,25379420,6230,6230,6230,6230,0
|
|
20240426,190000,25379420,6230,6230,6230,6230,0
|
|
20240426,185900,25379420,6230,6230,6230,6230,0
|
|
20240426,185800,25379420,6230,6230,6230,6230,0
|
|
20240426,185700,25379420,6230,6230,6230,6230,0
|
|
20240426,185600,25379420,6230,6230,6230,6230,0
|
|
20240426,185500,25379420,6230,6230,6230,6230,0
|
|
20240426,185400,25379420,6230,6230,6230,6230,0
|
|
20240426,185300,25379420,6230,6230,6230,6230,0
|
|
20240426,185200,25379420,6230,6230,6230,6230,0
|
|
20240426,185100,25379420,6230,6230,6230,6230,0
|
|
20240426,185000,25379420,6230,6230,6230,6230,0
|
|
20240426,184900,25379420,6230,6230,6230,6230,0
|
|
20240426,184800,25379420,6230,6230,6230,6230,0
|
|
20240426,184700,25379420,6230,6230,6230,6230,0
|
|
20240426,184600,25379420,6230,6230,6230,6230,0
|
|
20240426,184500,25379420,6230,6230,6230,6230,0
|
|
20240426,184400,25379420,6230,6230,6230,6230,0
|
|
20240426,184300,25379420,6230,6230,6230,6230,0
|
|
20240426,184200,25379420,6230,6230,6230,6230,0
|
|
20240426,184100,25379420,6230,6230,6230,6230,0
|
|
20240426,184000,25379420,6230,6230,6230,6230,0
|
|
20240426,183900,25379420,6230,6230,6230,6230,0
|
|
20240426,183800,25379420,6230,6230,6230,6230,0
|
|
20240426,183700,25379420,6230,6230,6230,6230,191
|
|
20240426,183600,25379420,6230,6230,6230,6230,0
|
|
20240426,183500,25379420,6230,6230,6230,6230,0
|
|
20240426,183400,25379420,6230,6230,6230,6230,0
|
|
20240426,183300,25379420,6230,6230,6230,6230,0
|
|
20240426,183200,25379420,6230,6230,6230,6230,0
|
|
20240426,183100,25379420,6230,6230,6230,6230,0
|
|
20240426,183000,25379420,6230,6230,6230,6230,0
|
|
20240426,182900,25379420,6230,6230,6230,6230,0
|
|
20240426,182800,25379420,6230,6230,6230,6230,0
|
|
20240426,182700,25379420,6230,6230,6230,6230,0
|
|
20240426,182600,25379420,6230,6230,6230,6230,0
|
|
20240426,182500,25379420,6230,6230,6230,6230,0
|
|
20240426,182400,25379420,6230,6230,6230,6230,0
|
|
20240426,182300,25379420,6230,6230,6230,6230,0
|
|
20240426,182200,25379420,6230,6230,6230,6230,0
|
|
20240426,182100,25379420,6230,6230,6230,6230,0
|
|
20240426,182000,25379420,6230,6230,6230,6230,0
|
|
20240426,181900,25379420,6230,6230,6230,6230,0
|
|
20240426,181800,25379420,6230,6230,6230,6230,0
|
|
20240426,181700,25379420,6230,6230,6230,6230,0
|
|
20240426,181600,25379420,6230,6230,6230,6230,0
|
|
20240426,181500,25379420,6230,6230,6230,6230,0
|
|
20240426,181400,25379420,6230,6230,6230,6230,0
|
|
20240426,181300,25379420,6230,6230,6230,6230,0
|
|
20240426,181200,25379420,6230,6230,6230,6230,0
|
|
20240426,181100,25379420,6230,6230,6230,6230,0
|
|
20240426,181000,25379420,6230,6230,6230,6230,0
|
|
20240426,180900,25379420,6230,6230,6230,6230,0
|
|
20240426,180800,25379420,6230,6230,6230,6230,0
|
|
20240426,180700,25379420,6230,6230,6230,6230,191
|
|
20240426,180600,25379420,6230,6230,6230,6230,0
|
|
20240426,180500,25379420,6230,6230,6230,6230,0
|
|
20240426,180400,25379420,6230,6230,6230,6230,0
|
|
20240426,180300,25379420,6230,6230,6230,6230,0
|
|
20240426,180200,25379420,6230,6230,6230,6230,0
|
|
20240426,180100,25379420,6230,6230,6230,6230,0
|
|
20240426,180000,25379420,6230,6230,6230,6230,0
|
|
20240426,175900,25379420,6230,6230,6230,6230,0
|
|
20240426,175800,25379420,6230,6230,6230,6230,0
|
|
20240426,175700,25379420,6230,6230,6230,6230,0
|
|
20240426,175600,25379420,6230,6230,6230,6230,0
|
|
20240426,175500,25379420,6230,6230,6230,6230,0
|
|
20240426,175400,25379420,6230,6230,6230,6230,0
|
|
20240426,175300,25379420,6230,6230,6230,6230,0
|
|
20240426,175200,25379420,6230,6230,6230,6230,0
|
|
20240426,175100,25379420,6230,6230,6230,6230,0
|
|
20240426,175000,25379420,6230,6230,6230,6230,0
|
|
20240426,174900,25379420,6230,6230,6230,6230,0
|
|
20240426,174800,25379420,6230,6230,6230,6230,0
|
|
20240426,174700,25379420,6230,6230,6230,6230,0
|
|
20240426,174600,25379420,6230,6230,6230,6230,0
|
|
20240426,174500,25379420,6230,6230,6230,6230,0
|
|
20240426,174400,25379420,6230,6230,6230,6230,0
|
|
20240426,174300,25379420,6230,6230,6230,6230,0
|
|
20240426,174200,25379420,6230,6230,6230,6230,0
|
|
20240426,174100,25379420,6230,6230,6230,6230,0
|
|
20240426,174000,25379420,6230,6230,6230,6230,0
|
|
20240426,173900,25379420,6230,6230,6230,6230,0
|
|
20240426,173800,25379420,6230,6230,6230,6230,0
|
|
20240426,173700,25379420,6230,6230,6230,6230,191
|
|
20240426,173600,25379420,6230,6230,6230,6230,0
|
|
20240426,173500,25379420,6230,6230,6230,6230,0
|
|
20240426,173400,25379420,6230,6230,6230,6230,0
|
|
20240426,173300,25379420,6230,6230,6230,6230,0
|
|
20240426,173200,25379420,6230,6230,6230,6230,0
|
|
20240426,173100,25379420,6230,6230,6230,6230,0
|
|
20240426,173000,25379420,6230,6230,6230,6230,0
|
|
20240426,172900,25379420,6230,6230,6230,6230,0
|
|
20240426,172800,25379420,6230,6230,6230,6230,0
|
|
20240426,172700,25379420,6230,6230,6230,6230,0
|
|
20240426,172600,25379420,6230,6230,6230,6230,0
|
|
20240426,172500,25379420,6230,6230,6230,6230,0
|
|
20240426,172400,25379420,6230,6230,6230,6230,0
|
|
20240426,172300,25379420,6230,6230,6230,6230,0
|
|
20240426,172200,25379420,6230,6230,6230,6230,0
|
|
20240426,172100,25379420,6230,6230,6230,6230,0
|
|
20240426,172000,25379420,6230,6230,6230,6230,0
|
|
20240426,171900,25379420,6230,6230,6230,6230,0
|
|
20240426,171800,25379420,6230,6230,6230,6230,0
|
|
20240426,171700,25379420,6230,6230,6230,6230,0
|
|
20240426,171600,25379420,6230,6230,6230,6230,0
|
|
20240426,171500,25379420,6230,6230,6230,6230,0
|
|
20240426,171400,25379420,6230,6230,6230,6230,0
|
|
20240426,171300,25379420,6230,6230,6230,6230,0
|
|
20240426,171200,25379420,6230,6230,6230,6230,0
|
|
20240426,171100,25379420,6230,6230,6230,6230,0
|
|
20240426,171000,25379420,6230,6230,6230,6230,0
|
|
20240426,170900,25379420,6230,6230,6230,6230,0
|
|
20240426,170800,25379420,6230,6230,6230,6230,0
|
|
20240426,170700,25379420,6230,6230,6230,6230,191
|
|
20240426,170600,25379420,6230,6230,6230,6230,0
|
|
20240426,170500,25379420,6230,6230,6230,6230,0
|
|
20240426,170400,25379420,6230,6230,6230,6230,0
|
|
20240426,170300,25379420,6230,6230,6230,6230,0
|
|
20240426,170200,25379420,6230,6230,6230,6230,0
|
|
20240426,170100,25379420,6230,6230,6230,6230,0
|
|
20240426,170000,25379420,6230,6230,6230,6230,0
|
|
20240426,165900,25379420,6230,6230,6230,6230,0
|
|
20240426,165800,25379420,6230,6230,6230,6230,0
|
|
20240426,165700,25379420,6230,6230,6230,6230,0
|
|
20240426,165600,25379420,6230,6230,6230,6230,0
|
|
20240426,165500,25379420,6230,6230,6230,6230,0
|
|
20240426,165400,25379420,6230,6230,6230,6230,0
|
|
20240426,165300,25379420,6230,6230,6230,6230,0
|
|
20240426,165200,25379420,6230,6230,6230,6230,0
|
|
20240426,165100,25379420,6230,6230,6230,6230,0
|
|
20240426,165000,25379420,6230,6230,6230,6230,0
|
|
20240426,164900,25379420,6230,6230,6230,6230,0
|
|
20240426,164800,25379420,6230,6230,6230,6230,0
|
|
20240426,164700,25379420,6230,6230,6230,6230,0
|
|
20240426,164600,25379420,6230,6230,6230,6230,0
|
|
20240426,164500,25379420,6230,6230,6230,6230,0
|
|
20240426,164400,25379420,6230,6230,6230,6230,0
|
|
20240426,164300,25379420,6230,6230,6230,6230,0
|
|
20240426,164200,25379420,6230,6230,6230,6230,0
|
|
20240426,164100,25379420,6230,6230,6230,6230,0
|
|
20240426,164000,25379420,6230,6230,6230,6230,0
|
|
20240426,163900,25379420,6230,6230,6230,6230,0
|
|
20240426,163800,25379420,6230,6230,6230,6230,0
|
|
20240426,163700,25379420,6230,6230,6230,6230,191
|
|
20240426,163600,25379420,6230,6230,6230,6230,0
|
|
20240426,163500,25379420,6230,6230,6230,6230,0
|
|
20240426,163400,25379420,6230,6230,6230,6230,0
|
|
20240426,163300,25379420,6230,6230,6230,6230,0
|
|
20240426,163200,25379420,6230,6230,6230,6230,0
|
|
20240426,163100,25379420,6230,6230,6230,6230,0
|
|
20240426,163000,25379420,6230,6230,6230,6230,0
|
|
20240426,162900,25379420,6230,6230,6230,6230,0
|
|
20240426,162800,25379420,6230,6230,6230,6230,0
|
|
20240426,162700,25379420,6230,6230,6230,6230,0
|
|
20240426,162600,25379420,6230,6230,6230,6230,0
|
|
20240426,162500,25379420,6230,6230,6230,6230,0
|
|
20240426,162400,25379420,6230,6230,6230,6230,0
|
|
20240426,162300,25379420,6230,6230,6230,6230,0
|
|
20240426,162200,25379420,6230,6230,6230,6230,0
|
|
20240426,162100,25379420,6230,6230,6230,6230,0
|
|
20240426,162000,25379420,6230,6230,6230,6230,0
|
|
20240426,161900,25379420,6230,6230,6230,6230,0
|
|
20240426,161800,25379420,6230,6230,6230,6230,0
|
|
20240426,161700,25379420,6230,6230,6230,6230,0
|
|
20240426,161600,25379420,6230,6230,6230,6230,0
|
|
20240426,161500,25379420,6230,6230,6230,6230,0
|
|
20240426,161400,25379420,6230,6230,6230,6230,0
|
|
20240426,161300,25379420,6230,6230,6230,6230,0
|
|
20240426,161200,25379420,6230,6230,6230,6230,0
|
|
20240426,161100,25379420,6230,6230,6230,6230,0
|
|
20240426,161000,25379420,6230,6230,6230,6230,0
|
|
20240426,160900,25379420,6230,6230,6230,6230,0
|
|
20240426,160800,25379420,6230,6230,6230,6230,0
|
|
20240426,160700,25379420,6230,6230,6230,6230,191
|
|
20240426,160600,25379420,6230,6230,6230,6230,0
|
|
20240426,160500,25379420,6230,6230,6230,6230,0
|
|
20240426,160400,25379420,6230,6230,6230,6230,0
|
|
20240426,160300,25379420,6230,6230,6230,6230,0
|
|
20240426,160200,25379420,6230,6230,6230,6230,0
|
|
20240426,160100,25379420,6230,6230,6230,6230,0
|
|
20240426,160000,25379420,6230,6230,6230,6230,0
|
|
20240426,155900,25379420,6230,6230,6230,6230,0
|
|
20240426,155800,25379420,6230,6230,6230,6230,0
|
|
20240426,155700,25379420,6230,6230,6230,6230,0
|
|
20240426,155600,25379420,6230,6230,6230,6230,0
|
|
20240426,155500,25379420,6230,6230,6230,6230,0
|
|
20240426,155400,25379420,6230,6230,6230,6230,0
|
|
20240426,155300,25379420,6230,6230,6230,6230,0
|
|
20240426,155200,25379420,6230,6230,6230,6230,0
|
|
20240426,155100,25379420,6230,6230,6230,6230,0
|
|
20240426,155000,25379420,6230,6230,6230,6230,0
|
|
20240426,154900,25379420,6230,6230,6230,6230,0
|
|
20240426,154800,25379420,6230,6230,6230,6230,0
|
|
20240426,154700,25379420,6230,6230,6230,6230,0
|
|
20240426,154600,25379420,6230,6230,6230,6230,0
|
|
20240426,154500,25379420,6230,6230,6230,6230,0
|
|
20240426,154400,25379420,6230,6230,6230,6230,0
|
|
20240426,154300,25379420,6230,6230,6230,6230,0
|
|
20240426,154200,25379420,6230,6230,6230,6230,0
|
|
20240426,154100,25379420,6230,6230,6230,6230,0
|
|
20240426,154000,25379420,6230,6230,6230,6230,0
|
|
20240426,153900,25379420,6230,6230,6230,6230,0
|
|
20240426,153800,25379420,6230,6230,6230,6230,0
|
|
20240426,153700,25379420,6230,6230,6230,6230,191
|
|
20240426,153600,25379420,6230,6230,6230,6230,0
|
|
20240426,153500,25379420,6230,6230,6230,6230,0
|
|
20240426,153400,25379420,6230,6230,6230,6230,0
|
|
20240426,153300,25379420,6230,6230,6230,6230,0
|
|
20240426,153200,25379420,6230,6230,6230,6230,0
|
|
20240426,153100,25379420,6230,6230,6230,6230,0
|
|
20240426,153000,25379420,6230,6230,6230,6230,191
|
|
20240426,152900,24189490,6230,6230,6230,6230,0
|
|
20240426,152800,24189490,6230,6230,6230,6230,0
|
|
20240426,152700,24189490,6230,6230,6230,6230,0
|
|
20240426,152600,24189490,6230,6230,6230,6230,0
|
|
20240426,152500,24189490,6230,6230,6230,6230,0
|
|
20240426,152400,24189490,6230,6230,6230,6230,0
|
|
20240426,152300,24189490,6230,6230,6230,6230,0
|
|
20240426,152200,24189490,6230,6230,6230,6230,0
|
|
20240426,152100,24189490,6230,6230,6230,6230,0
|
|
20240426,152000,24189490,6230,6230,6230,6230,0
|
|
20240426,151900,24189490,6230,6230,6230,6230,0
|
|
20240426,151800,24189490,6230,6230,6230,6230,0
|
|
20240426,151700,24189490,6230,6180,6230,6180,65
|
|
20240426,151600,23787740,6170,6170,6170,6170,9
|
|
20240426,151500,23732210,6180,6180,6180,6180,0
|
|
20240426,151400,23732210,6180,6180,6180,6180,17
|
|
20240426,151300,23627150,6180,6180,6180,6180,0
|
|
20240426,151200,23627150,6180,6180,6180,6180,0
|
|
20240426,151100,23627150,6180,6180,6180,6180,0
|
|
20240426,151000,23627150,6180,6180,6180,6180,0
|
|
20240426,150900,23627150,6180,6180,6180,6180,0
|
|
20240426,150800,23627150,6180,6180,6180,6180,0
|
|
20240426,150700,23627150,6180,6180,6180,6180,0
|
|
20240426,150600,23627150,6180,6180,6180,6180,0
|
|
20240426,150500,23627150,6180,6180,6180,6180,0
|
|
20240426,150400,23627150,6180,6180,6180,6180,0
|
|
20240426,150300,23627150,6180,6180,6180,6180,0
|
|
20240426,150200,23627150,6180,6180,6180,6180,0
|
|
20240426,150100,23627150,6180,6180,6180,6180,0
|
|
20240426,150000,23627150,6180,6180,6180,6180,0
|
|
20240426,145900,23627150,6180,6180,6180,6180,16
|
|
20240426,145800,23528270,6180,6180,6180,6180,0
|
|
20240426,145700,23528270,6180,6180,6180,6180,0
|
|
20240426,145600,23528270,6180,6180,6180,6180,0
|
|
20240426,145500,23528270,6180,6180,6180,6180,0
|
|
20240426,145400,23528270,6180,6180,6180,6180,0
|
|
20240426,145300,23528270,6180,6180,6180,6180,0
|
|
20240426,145200,23528270,6180,6180,6180,6180,2
|
|
20240426,145100,23515910,6180,6180,6180,6180,0
|
|
20240426,145000,23515910,6180,6180,6180,6180,0
|
|
20240426,144900,23515910,6180,6180,6180,6180,0
|
|
20240426,144800,23515910,6180,6180,6180,6180,1
|
|
20240426,144700,23509730,6170,6170,6170,6170,0
|
|
20240426,144600,23509730,6170,6170,6170,6170,0
|
|
20240426,144500,23509730,6170,6170,6170,6170,0
|
|
20240426,144400,23509730,6170,6170,6170,6170,0
|
|
20240426,144300,23509730,6170,6170,6170,6170,0
|
|
20240426,144200,23509730,6170,6170,6170,6170,0
|
|
20240426,144100,23509730,6170,6170,6170,6170,0
|
|
20240426,144000,23509730,6170,6170,6170,6170,0
|
|
20240426,143900,23509730,6170,6170,6170,6170,0
|
|
20240426,143800,23509730,6170,6170,6170,6170,0
|
|
20240426,143700,23509730,6170,6170,6170,6170,2
|
|
20240426,143600,23497390,6230,6230,6230,6230,0
|
|
20240426,143500,23497390,6230,6230,6230,6230,0
|
|
20240426,143400,23497390,6230,6230,6230,6230,0
|
|
20240426,143300,23497390,6230,6230,6230,6230,0
|
|
20240426,143200,23497390,6230,6230,6230,6230,0
|
|
20240426,143100,23497390,6230,6230,6230,6230,0
|
|
20240426,143000,23497390,6230,6230,6230,6230,0
|
|
20240426,142900,23497390,6230,6180,6230,6180,35
|
|
20240426,142800,23281040,6180,6180,6180,6180,0
|
|
20240426,142700,23281040,6180,6180,6180,6180,0
|
|
20240426,142600,23281040,6180,6180,6180,6180,0
|
|
20240426,142500,23281040,6180,6180,6180,6180,0
|
|
20240426,142400,23281040,6180,6180,6180,6180,0
|
|
20240426,142300,23281040,6180,6180,6180,6180,0
|
|
20240426,142200,23281040,6180,6180,6180,6180,0
|
|
20240426,142100,23281040,6180,6180,6180,6180,0
|
|
20240426,142000,23281040,6180,6180,6180,6180,0
|
|
20240426,141900,23281040,6180,6180,6180,6180,20
|
|
20240426,141800,23157440,6180,6180,6180,6180,0
|
|
20240426,141700,23157440,6180,6180,6180,6180,30
|
|
20240426,141600,22972040,6180,6180,6180,6180,43
|
|
20240426,141500,22706300,6180,6170,6180,6170,2
|
|
20240426,141400,22693950,6170,6170,6170,6170,3
|
|
20240426,141300,22675440,6170,6170,6170,6170,0
|
|
20240426,141200,22675440,6170,6170,6170,6170,0
|
|
20240426,141100,22675440,6170,6170,6170,6170,0
|
|
20240426,141000,22675440,6170,6170,6170,6170,0
|
|
20240426,140900,22675440,6170,6170,6170,6170,0
|
|
20240426,140800,22675440,6170,6170,6170,6170,0
|
|
20240426,140700,22675440,6170,6170,6170,6170,25
|
|
20240426,140600,22521190,6180,6180,6180,6180,1
|
|
20240426,140500,22515010,6180,6180,6180,6180,0
|
|
20240426,140400,22515010,6180,6180,6180,6180,0
|
|
20240426,140300,22515010,6180,6180,6180,6180,0
|
|
20240426,140200,22515010,6180,6180,6180,6180,0
|
|
20240426,140100,22515010,6180,6180,6180,6180,0
|
|
20240426,140000,22515010,6180,6180,6180,6180,0
|
|
20240426,135900,22515010,6180,6180,6180,6180,0
|
|
20240426,135800,22515010,6180,6180,6180,6180,0
|
|
20240426,135700,22515010,6180,6180,6180,6180,0
|
|
20240426,135600,22515010,6180,6180,6180,6180,0
|
|
20240426,135500,22515010,6180,6180,6180,6180,0
|
|
20240426,135400,22515010,6180,6180,6180,6180,0
|
|
20240426,135300,22515010,6180,6180,6180,6180,0
|
|
20240426,135200,22515010,6180,6180,6180,6180,0
|
|
20240426,135100,22515010,6180,6180,6180,6180,0
|
|
20240426,135000,22515010,6180,6180,6180,6180,0
|
|
20240426,134900,22515010,6180,6180,6180,6180,0
|
|
20240426,134800,22515010,6180,6180,6180,6180,0
|
|
20240426,134700,22515010,6180,6180,6180,6180,0
|
|
20240426,134600,22515010,6180,6180,6180,6180,5
|
|
20240426,134500,22484110,6220,6220,6220,6220,0
|
|
20240426,134400,22484110,6220,6220,6220,6220,1
|
|
20240426,134300,22477890,6160,6160,6160,6160,0
|
|
20240426,134200,22477890,6160,6160,6160,6160,84
|
|
20240426,134100,21960450,6160,6160,6160,6160,1
|
|
20240426,134000,21954290,6160,6160,6160,6160,0
|
|
20240426,133900,21954290,6160,6160,6160,6160,0
|
|
20240426,133800,21954290,6160,6160,6160,6160,0
|
|
20240426,133700,21954290,6160,6160,6160,6160,0
|
|
20240426,133600,21954290,6160,6160,6160,6160,0
|
|
20240426,133500,21954290,6160,6160,6160,6160,0
|
|
20240426,133400,21954290,6160,6160,6160,6160,0
|
|
20240426,133300,21954290,6160,6160,6160,6160,0
|
|
20240426,133200,21954290,6160,6160,6160,6160,0
|
|
20240426,133100,21954290,6160,6160,6160,6160,0
|
|
20240426,133000,21954290,6160,6160,6160,6160,55
|
|
20240426,132900,21615490,6210,6210,6210,6210,0
|
|
20240426,132800,21615490,6210,6210,6210,6210,0
|
|
20240426,132700,21615490,6210,6210,6210,6210,0
|
|
20240426,132600,21615490,6210,6210,6210,6210,0
|
|
20240426,132500,21615490,6210,6210,6210,6210,0
|
|
20240426,132400,21615490,6210,6210,6210,6210,0
|
|
20240426,132300,21615490,6210,6210,6210,6210,0
|
|
20240426,132200,21615490,6210,6210,6210,6210,0
|
|
20240426,132100,21615490,6210,6210,6210,6210,0
|
|
20240426,132000,21615490,6210,6210,6210,6210,0
|
|
20240426,131900,21615490,6210,6210,6210,6210,0
|
|
20240426,131800,21615490,6210,6210,6210,6210,0
|
|
20240426,131700,21615490,6210,6210,6210,6210,0
|
|
20240426,131600,21615490,6210,6210,6210,6210,29
|
|
20240426,131500,21435400,6210,6210,6210,6210,0
|
|
20240426,131400,21435400,6210,6210,6210,6210,0
|
|
20240426,131300,21435400,6210,6210,6210,6210,0
|
|
20240426,131200,21435400,6210,6210,6210,6210,0
|
|
20240426,131100,21435400,6210,6210,6210,6210,0
|
|
20240426,131000,21435400,6210,6210,6210,6210,0
|
|
20240426,130900,21435400,6210,6210,6210,6210,0
|
|
20240426,130800,21435400,6210,6210,6210,6210,0
|
|
20240426,130700,21435400,6210,6210,6210,6210,0
|
|
20240426,130600,21435400,6210,6210,6210,6210,0
|
|
20240426,130500,21435400,6210,6210,6210,6210,0
|
|
20240426,130400,21435400,6210,6210,6210,6210,0
|
|
20240426,130300,21435400,6210,6210,6210,6210,0
|
|
20240426,130200,21435400,6210,6210,6210,6210,0
|
|
20240426,130100,21435400,6210,6210,6210,6210,0
|
|
20240426,130000,21435400,6210,6210,6210,6210,0
|
|
20240426,125900,21435400,6210,6210,6210,6210,0
|
|
20240426,125800,21435400,6210,6210,6210,6210,0
|
|
20240426,125700,21435400,6210,6210,6210,6210,0
|
|
20240426,125600,21435400,6210,6210,6210,6210,1
|
|
20240426,125500,21429190,6210,6210,6210,6210,0
|
|
20240426,125400,21429190,6210,6210,6210,6210,0
|
|
20240426,125300,21429190,6210,6210,6210,6210,0
|
|
20240426,125200,21429190,6210,6210,6210,6210,0
|
|
20240426,125100,21429190,6210,6210,6210,6210,1
|
|
20240426,125000,21422980,6190,6190,6190,6190,0
|
|
20240426,124900,21422980,6190,6190,6190,6190,0
|
|
20240426,124800,21422980,6190,6190,6190,6190,10
|
|
20240426,124700,21361080,6230,6230,6230,6230,0
|
|
20240426,124600,21361080,6230,6230,6230,6230,0
|
|
20240426,124500,21361080,6230,6230,6230,6230,0
|
|
20240426,124400,21361080,6230,6230,6230,6230,0
|
|
20240426,124300,21361080,6230,6230,6230,6230,0
|
|
20240426,124200,21361080,6230,6230,6230,6230,0
|
|
20240426,124100,21361080,6230,6190,6230,6190,2
|
|
20240426,124000,21348660,6190,6190,6190,6190,10
|
|
20240426,123900,21286760,6190,6190,6190,6190,0
|
|
20240426,123800,21286760,6190,6190,6190,6190,0
|
|
20240426,123700,21286760,6190,6190,6190,6190,1
|
|
20240426,123600,21280570,6160,6160,6160,6160,0
|
|
20240426,123500,21280570,6160,6160,6160,6160,0
|
|
20240426,123400,21280570,6160,6160,6160,6160,0
|
|
20240426,123300,21280570,6160,6160,6160,6160,0
|
|
20240426,123200,21280570,6160,6160,6160,6160,0
|
|
20240426,123100,21280570,6160,6170,6170,6160,58
|
|
20240426,123000,20923170,6200,6200,6200,6200,0
|
|
20240426,122900,20923170,6200,6200,6200,6200,0
|
|
20240426,122800,20923170,6200,6200,6200,6200,0
|
|
20240426,122700,20923170,6200,6200,6200,6200,0
|
|
20240426,122600,20923170,6200,6200,6200,6200,0
|
|
20240426,122500,20923170,6200,6200,6200,6200,0
|
|
20240426,122400,20923170,6200,6200,6200,6200,0
|
|
20240426,122300,20923170,6200,6200,6200,6200,0
|
|
20240426,122200,20923170,6200,6200,6200,6200,0
|
|
20240426,122100,20923170,6200,6200,6200,6200,0
|
|
20240426,122000,20923170,6200,6200,6200,6200,0
|
|
20240426,121900,20923170,6200,6200,6200,6200,0
|
|
20240426,121800,20923170,6200,6200,6200,6200,0
|
|
20240426,121700,20923170,6200,6200,6200,6200,0
|
|
20240426,121600,20923170,6200,6200,6200,6200,0
|
|
20240426,121500,20923170,6200,6200,6200,6200,0
|
|
20240426,121400,20923170,6200,6200,6200,6200,0
|
|
20240426,121300,20923170,6200,6200,6200,6200,0
|
|
20240426,121200,20923170,6200,6200,6200,6200,0
|
|
20240426,121100,20923170,6200,6200,6200,6200,536
|
|
20240426,121000,17599970,6200,6200,6200,6200,0
|
|
20240426,120900,17599970,6200,6200,6200,6200,0
|
|
20240426,120800,17599970,6200,6200,6200,6200,0
|
|
20240426,120700,17599970,6200,6200,6200,6200,0
|
|
20240426,120600,17599970,6200,6200,6200,6200,0
|
|
20240426,120500,17599970,6200,6200,6200,6200,0
|
|
20240426,120400,17599970,6200,6200,6200,6200,0
|
|
20240426,120300,17599970,6200,6200,6200,6200,0
|
|
20240426,120200,17599970,6200,6200,6200,6200,0
|
|
20240426,120100,17599970,6200,6200,6200,6200,0
|
|
20240426,120000,17599970,6200,6200,6200,6200,0
|
|
20240426,115900,17599970,6200,6200,6200,6200,52
|
|
20240426,115800,17277570,6200,6200,6200,6200,0
|
|
20240426,115700,17277570,6200,6200,6200,6200,0
|
|
20240426,115600,17277570,6200,6200,6200,6200,0
|
|
20240426,115500,17277570,6200,6200,6200,6200,0
|
|
20240426,115400,17277570,6200,6200,6200,6200,0
|
|
20240426,115300,17277570,6200,6200,6200,6200,0
|
|
20240426,115200,17277570,6200,6200,6200,6200,0
|
|
20240426,115100,17277570,6200,6200,6200,6200,0
|
|
20240426,115000,17277570,6200,6200,6200,6200,0
|
|
20240426,114900,17277570,6200,6200,6200,6200,0
|
|
20240426,114800,17277570,6200,6200,6200,6200,0
|
|
20240426,114700,17277570,6200,6200,6200,6200,0
|
|
20240426,114600,17277570,6200,6200,6200,6200,0
|
|
20240426,114500,17277570,6200,6200,6200,6200,0
|
|
20240426,114400,17277570,6200,6200,6200,6200,0
|
|
20240426,114300,17277570,6200,6200,6200,6200,0
|
|
20240426,114200,17277570,6200,6200,6200,6200,0
|
|
20240426,114100,17277570,6200,6200,6200,6200,200
|
|
20240426,114000,16037570,6200,6200,6200,6200,0
|
|
20240426,113900,16037570,6200,6200,6200,6200,0
|
|
20240426,113800,16037570,6200,6200,6200,6200,1
|
|
20240426,113700,16031370,6200,6200,6200,6200,0
|
|
20240426,113600,16031370,6200,6200,6200,6200,0
|
|
20240426,113500,16031370,6200,6200,6200,6200,0
|
|
20240426,113400,16031370,6200,6200,6200,6200,0
|
|
20240426,113300,16031370,6200,6200,6200,6200,0
|
|
20240426,113200,16031370,6200,6200,6200,6200,0
|
|
20240426,113100,16031370,6200,6200,6200,6200,0
|
|
20240426,113000,16031370,6200,6200,6200,6200,0
|
|
20240426,112900,16031370,6200,6200,6200,6200,0
|
|
20240426,112800,16031370,6200,6200,6200,6200,0
|
|
20240426,112700,16031370,6200,6200,6200,6200,0
|
|
20240426,112600,16031370,6200,6200,6200,6200,0
|
|
20240426,112500,16031370,6200,6200,6200,6200,0
|
|
20240426,112400,16031370,6200,6200,6200,6200,0
|
|
20240426,112300,16031370,6200,6200,6200,6200,0
|
|
20240426,112200,16031370,6200,6200,6200,6200,0
|
|
20240426,112100,16031370,6200,6200,6200,6200,0
|
|
20240426,112000,16031370,6200,6200,6200,6200,0
|
|
20240426,111900,16031370,6200,6200,6200,6200,1
|
|
20240426,111800,16025170,6180,6180,6180,6180,1026
|
|
20240426,111700,9684490,6200,6200,6200,6200,0
|
|
20240426,111600,9684490,6200,6200,6200,6200,0
|
|
20240426,111500,9684490,6200,6200,6200,6200,0
|
|
20240426,111400,9684490,6200,6200,6200,6200,0
|
|
20240426,111300,9684490,6200,6200,6200,6200,0
|
|
20240426,111200,9684490,6200,6200,6200,6200,0
|
|
20240426,111100,9684490,6200,6200,6200,6200,0
|
|
20240426,111000,9684490,6200,6200,6200,6200,0
|
|
20240426,110900,9684490,6200,6200,6200,6200,0
|
|
20240426,110800,9684490,6200,6200,6200,6200,0
|
|
20240426,110700,9684490,6200,6200,6200,6200,19
|
|
20240426,110600,9566690,6200,6200,6200,6200,0
|
|
20240426,110500,9566690,6200,6200,6200,6200,0
|
|
20240426,110400,9566690,6200,6200,6200,6200,0
|
|
20240426,110300,9566690,6200,6200,6200,6200,0
|
|
20240426,110200,9566690,6200,6200,6200,6200,0
|
|
20240426,110100,9566690,6200,6200,6200,6200,0
|
|
20240426,110000,9566690,6200,6200,6200,6200,0
|
|
20240426,105900,9566690,6200,6200,6200,6200,0
|
|
20240426,105800,9566690,6200,6180,6200,6180,58
|
|
20240426,105700,9208230,6200,6200,6200,6200,0
|
|
20240426,105600,9208230,6200,6200,6200,6200,0
|
|
20240426,105500,9208230,6200,6200,6200,6200,0
|
|
20240426,105400,9208230,6200,6200,6200,6200,0
|
|
20240426,105300,9208230,6200,6200,6200,6200,0
|
|
20240426,105200,9208230,6200,6200,6200,6200,0
|
|
20240426,105100,9208230,6200,6200,6200,6200,0
|
|
20240426,105000,9208230,6200,6200,6200,6200,0
|
|
20240426,104900,9208230,6200,6200,6200,6200,0
|
|
20240426,104800,9208230,6200,6200,6200,6200,1
|
|
20240426,104700,9202030,6190,6190,6190,6190,1
|
|
20240426,104600,9195840,6200,6200,6200,6200,0
|
|
20240426,104500,9195840,6200,6200,6200,6200,0
|
|
20240426,104400,9195840,6200,6200,6200,6200,0
|
|
20240426,104300,9195840,6200,6200,6200,6200,0
|
|
20240426,104200,9195840,6200,6200,6200,6200,0
|
|
20240426,104100,9195840,6200,6200,6200,6200,0
|
|
20240426,104000,9195840,6200,6200,6200,6200,0
|
|
20240426,103900,9195840,6200,6200,6200,6200,0
|
|
20240426,103800,9195840,6200,6200,6200,6200,0
|
|
20240426,103700,9195840,6200,6200,6200,6200,0
|
|
20240426,103600,9195840,6200,6200,6200,6200,0
|
|
20240426,103500,9195840,6200,6200,6200,6200,0
|
|
20240426,103400,9195840,6200,6200,6200,6200,0
|
|
20240426,103300,9195840,6200,6200,6200,6200,0
|
|
20240426,103200,9195840,6200,6200,6200,6200,0
|
|
20240426,103100,9195840,6200,6180,6200,6180,3
|
|
20240426,103000,9177280,6200,6190,6200,6190,9
|
|
20240426,102900,9121560,6200,6200,6200,6200,0
|
|
20240426,102800,9121560,6200,6200,6200,6200,0
|
|
20240426,102700,9121560,6200,6200,6200,6200,0
|
|
20240426,102600,9121560,6200,6200,6200,6200,0
|
|
20240426,102500,9121560,6200,6200,6200,6200,0
|
|
20240426,102400,9121560,6200,6200,6200,6200,0
|
|
20240426,102300,9121560,6200,6200,6200,6200,50
|
|
20240426,102200,8811560,6200,6200,6200,6200,0
|
|
20240426,102100,8811560,6200,6200,6200,6200,0
|
|
20240426,102000,8811560,6200,6200,6200,6200,0
|
|
20240426,101900,8811560,6200,6200,6200,6200,0
|
|
20240426,101800,8811560,6200,6200,6200,6200,0
|
|
20240426,101700,8811560,6200,6200,6200,6200,0
|
|
20240426,101600,8811560,6200,6200,6200,6200,0
|
|
20240426,101500,8811560,6200,6200,6200,6200,0
|
|
20240426,101400,8811560,6200,6200,6200,6200,2
|
|
20240426,101300,8799160,6200,6200,6200,6200,0
|
|
20240426,101200,8799160,6200,6200,6200,6200,0
|
|
20240426,101100,8799160,6200,6200,6200,6200,0
|
|
20240426,101000,8799160,6200,6200,6200,6200,0
|
|
20240426,100900,8799160,6200,6200,6200,6200,0
|
|
20240426,100800,8799160,6200,6200,6200,6200,0
|
|
20240426,100700,8799160,6200,6200,6200,6200,0
|
|
20240426,100600,8799160,6200,6200,6200,6200,0
|
|
20240426,100500,8799160,6200,6200,6200,6200,0
|
|
20240426,100400,8799160,6200,6200,6200,6200,10
|
|
20240426,100300,8737160,6200,6200,6200,6200,0
|
|
20240426,100200,8737160,6200,6200,6200,6200,0
|
|
20240426,100100,8737160,6200,6200,6200,6200,0
|
|
20240426,100000,8737160,6200,6200,6200,6200,0
|
|
20240426,095900,8737160,6200,6200,6200,6200,0
|
|
20240426,095800,8737160,6200,6200,6200,6200,0
|
|
20240426,095700,8737160,6200,6200,6200,6200,0
|
|
20240426,095600,8737160,6200,6200,6200,6200,0
|
|
20240426,095500,8737160,6200,6200,6200,6200,1
|
|
20240426,095400,8730960,6190,6190,6190,6190,84
|
|
20240426,095300,8211000,6200,6200,6200,6200,0
|
|
20240426,095200,8211000,6200,6200,6200,6200,0
|
|
20240426,095100,8211000,6200,6200,6200,6200,0
|
|
20240426,095000,8211000,6200,6200,6200,6200,0
|
|
20240426,094900,8211000,6200,6200,6200,6200,2
|
|
20240426,094800,8198600,6200,6200,6200,6200,7
|
|
20240426,094700,8155200,6200,6200,6200,6200,0
|
|
20240426,094600,8155200,6200,6200,6200,6200,0
|
|
20240426,094500,8155200,6200,6200,6200,6200,0
|
|
20240426,094400,8155200,6200,6200,6200,6200,20
|
|
20240426,094300,8031200,6200,6200,6200,6200,0
|
|
20240426,094200,8031200,6200,6200,6200,6200,3
|
|
20240426,094100,8012600,6200,6200,6200,6200,0
|
|
20240426,094000,8012600,6200,6200,6200,6200,0
|
|
20240426,093900,8012600,6200,6200,6200,6200,0
|
|
20240426,093800,8012600,6200,6200,6200,6200,0
|
|
20240426,093700,8012600,6200,6200,6200,6200,1
|
|
20240426,093600,8006400,6190,6190,6190,6190,0
|
|
20240426,093500,8006400,6190,6190,6190,6190,0
|
|
20240426,093400,8006400,6190,6190,6190,6190,7
|
|
20240426,093300,7963070,6190,6190,6190,6190,0
|
|
20240426,093200,7963070,6190,6190,6190,6190,0
|
|
20240426,093100,7963070,6190,6190,6190,6190,0
|
|
20240426,093000,7963070,6190,6190,6190,6190,0
|
|
20240426,092900,7963070,6190,6190,6190,6190,0
|
|
20240426,092800,7963070,6190,6190,6190,6190,0
|
|
20240426,092700,7963070,6190,6200,6200,6190,406
|
|
20240426,092600,5446260,6200,6200,6200,6200,0
|
|
20240426,092500,5446260,6200,6200,6200,6200,0
|
|
20240426,092400,5446260,6200,6200,6200,6200,114
|
|
20240426,092300,4739460,6230,6230,6230,6230,0
|
|
20240426,092200,4739460,6230,6230,6230,6230,0
|
|
20240426,092100,4739460,6230,6230,6230,6230,80
|
|
20240426,092000,4241060,6230,6230,6230,6230,0
|
|
20240426,091900,4241060,6230,6230,6230,6230,0
|
|
20240426,091800,4241060,6230,6230,6230,6230,0
|
|
20240426,091700,4241060,6230,6230,6230,6230,1
|
|
20240426,091600,4234830,6200,6210,6210,6200,370
|
|
20240426,091500,1938400,6210,6210,6210,6210,0
|
|
20240426,091400,1938400,6210,6210,6210,6210,242
|
|
20240426,091300,435580,6250,6250,6250,6250,0
|
|
20240426,091200,435580,6250,6250,6250,6250,0
|
|
20240426,091100,435580,6250,6250,6250,6250,0
|
|
20240426,091000,435580,6250,6250,6250,6250,0
|
|
20240426,090900,435580,6250,6250,6250,6250,0
|
|
20240426,090800,435580,6250,6250,6250,6250,0
|
|
20240426,090700,435580,6250,6250,6250,6250,0
|
|
20240426,090600,435580,6250,6250,6250,6250,0
|
|
20240426,090500,435580,6250,6250,6250,6250,0
|
|
20240426,090400,435580,6250,6250,6250,6250,0
|
|
20240426,090300,435580,6250,6250,6250,6250,0
|
|
20240426,090200,435580,6250,6250,6250,6250,22
|
|
20240426,090100,298080,6210,6210,6210,6210,15
|
|
20240426,090000,204930,6210,6210,6210,6210,33
|