663 lines
30 KiB
CSV
663 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,200000,47344020,4200,4200,4200,4200,572
|
|
20240426,195900,47344020,4200,4200,4200,4200,0
|
|
20240426,195800,47344020,4200,4200,4200,4200,0
|
|
20240426,195700,47344020,4200,4200,4200,4200,0
|
|
20240426,195600,47344020,4200,4200,4200,4200,0
|
|
20240426,195500,47344020,4200,4200,4200,4200,0
|
|
20240426,195400,47344020,4200,4200,4200,4200,0
|
|
20240426,195300,47344020,4200,4200,4200,4200,0
|
|
20240426,195200,47344020,4200,4200,4200,4200,0
|
|
20240426,195100,47344020,4200,4200,4200,4200,0
|
|
20240426,195000,47344020,4200,4200,4200,4200,0
|
|
20240426,194900,47344020,4200,4200,4200,4200,0
|
|
20240426,194800,47344020,4200,4200,4200,4200,0
|
|
20240426,194700,47344020,4200,4200,4200,4200,0
|
|
20240426,194600,47344020,4200,4200,4200,4200,0
|
|
20240426,194500,47344020,4200,4200,4200,4200,0
|
|
20240426,194400,47344020,4200,4200,4200,4200,0
|
|
20240426,194300,47344020,4200,4200,4200,4200,0
|
|
20240426,194200,47344020,4200,4200,4200,4200,0
|
|
20240426,194100,47344020,4200,4200,4200,4200,0
|
|
20240426,194000,47344020,4200,4200,4200,4200,0
|
|
20240426,193900,47344020,4200,4200,4200,4200,0
|
|
20240426,193800,47344020,4200,4200,4200,4200,0
|
|
20240426,193700,47344020,4200,4200,4200,4200,0
|
|
20240426,193600,47344020,4200,4200,4200,4200,0
|
|
20240426,193500,47344020,4200,4200,4200,4200,0
|
|
20240426,193400,47344020,4200,4200,4200,4200,0
|
|
20240426,193300,47344020,4200,4200,4200,4200,0
|
|
20240426,193200,47344020,4200,4200,4200,4200,0
|
|
20240426,193100,47344020,4200,4200,4200,4200,0
|
|
20240426,193000,47344020,4200,4200,4200,4200,572
|
|
20240426,192900,47344020,4200,4200,4200,4200,0
|
|
20240426,192800,47344020,4200,4200,4200,4200,0
|
|
20240426,192700,47344020,4200,4200,4200,4200,0
|
|
20240426,192600,47344020,4200,4200,4200,4200,0
|
|
20240426,192500,47344020,4200,4200,4200,4200,0
|
|
20240426,192400,47344020,4200,4200,4200,4200,0
|
|
20240426,192300,47344020,4200,4200,4200,4200,0
|
|
20240426,192200,47344020,4200,4200,4200,4200,0
|
|
20240426,192100,47344020,4200,4200,4200,4200,0
|
|
20240426,192000,47344020,4200,4200,4200,4200,0
|
|
20240426,191900,47344020,4200,4200,4200,4200,0
|
|
20240426,191800,47344020,4200,4200,4200,4200,0
|
|
20240426,191700,47344020,4200,4200,4200,4200,0
|
|
20240426,191600,47344020,4200,4200,4200,4200,0
|
|
20240426,191500,47344020,4200,4200,4200,4200,0
|
|
20240426,191400,47344020,4200,4200,4200,4200,0
|
|
20240426,191300,47344020,4200,4200,4200,4200,0
|
|
20240426,191200,47344020,4200,4200,4200,4200,0
|
|
20240426,191100,47344020,4200,4200,4200,4200,0
|
|
20240426,191000,47344020,4200,4200,4200,4200,0
|
|
20240426,190900,47344020,4200,4200,4200,4200,0
|
|
20240426,190800,47344020,4200,4200,4200,4200,0
|
|
20240426,190700,47344020,4200,4200,4200,4200,0
|
|
20240426,190600,47344020,4200,4200,4200,4200,0
|
|
20240426,190500,47344020,4200,4200,4200,4200,0
|
|
20240426,190400,47344020,4200,4200,4200,4200,0
|
|
20240426,190300,47344020,4200,4200,4200,4200,0
|
|
20240426,190200,47344020,4200,4200,4200,4200,0
|
|
20240426,190100,47344020,4200,4200,4200,4200,0
|
|
20240426,190000,47344020,4200,4200,4200,4200,572
|
|
20240426,185900,47344020,4200,4200,4200,4200,0
|
|
20240426,185800,47344020,4200,4200,4200,4200,0
|
|
20240426,185700,47344020,4200,4200,4200,4200,0
|
|
20240426,185600,47344020,4200,4200,4200,4200,0
|
|
20240426,185500,47344020,4200,4200,4200,4200,0
|
|
20240426,185400,47344020,4200,4200,4200,4200,0
|
|
20240426,185300,47344020,4200,4200,4200,4200,0
|
|
20240426,185200,47344020,4200,4200,4200,4200,0
|
|
20240426,185100,47344020,4200,4200,4200,4200,0
|
|
20240426,185000,47344020,4200,4200,4200,4200,0
|
|
20240426,184900,47344020,4200,4200,4200,4200,0
|
|
20240426,184800,47344020,4200,4200,4200,4200,0
|
|
20240426,184700,47344020,4200,4200,4200,4200,0
|
|
20240426,184600,47344020,4200,4200,4200,4200,0
|
|
20240426,184500,47344020,4200,4200,4200,4200,0
|
|
20240426,184400,47344020,4200,4200,4200,4200,0
|
|
20240426,184300,47344020,4200,4200,4200,4200,0
|
|
20240426,184200,47344020,4200,4200,4200,4200,0
|
|
20240426,184100,47344020,4200,4200,4200,4200,0
|
|
20240426,184000,47344020,4200,4200,4200,4200,0
|
|
20240426,183900,47344020,4200,4200,4200,4200,0
|
|
20240426,183800,47344020,4200,4200,4200,4200,0
|
|
20240426,183700,47344020,4200,4200,4200,4200,0
|
|
20240426,183600,47344020,4200,4200,4200,4200,0
|
|
20240426,183500,47344020,4200,4200,4200,4200,0
|
|
20240426,183400,47344020,4200,4200,4200,4200,0
|
|
20240426,183300,47344020,4200,4200,4200,4200,0
|
|
20240426,183200,47344020,4200,4200,4200,4200,0
|
|
20240426,183100,47344020,4200,4200,4200,4200,0
|
|
20240426,183000,47344020,4200,4200,4200,4200,572
|
|
20240426,182900,47344020,4200,4200,4200,4200,0
|
|
20240426,182800,47344020,4200,4200,4200,4200,0
|
|
20240426,182700,47344020,4200,4200,4200,4200,0
|
|
20240426,182600,47344020,4200,4200,4200,4200,0
|
|
20240426,182500,47344020,4200,4200,4200,4200,0
|
|
20240426,182400,47344020,4200,4200,4200,4200,0
|
|
20240426,182300,47344020,4200,4200,4200,4200,0
|
|
20240426,182200,47344020,4200,4200,4200,4200,0
|
|
20240426,182100,47344020,4200,4200,4200,4200,0
|
|
20240426,182000,47344020,4200,4200,4200,4200,0
|
|
20240426,181900,47344020,4200,4200,4200,4200,0
|
|
20240426,181800,47344020,4200,4200,4200,4200,0
|
|
20240426,181700,47344020,4200,4200,4200,4200,0
|
|
20240426,181600,47344020,4200,4200,4200,4200,0
|
|
20240426,181500,47344020,4200,4200,4200,4200,0
|
|
20240426,181400,47344020,4200,4200,4200,4200,0
|
|
20240426,181300,47344020,4200,4200,4200,4200,0
|
|
20240426,181200,47344020,4200,4200,4200,4200,0
|
|
20240426,181100,47344020,4200,4200,4200,4200,0
|
|
20240426,181000,47344020,4200,4200,4200,4200,0
|
|
20240426,180900,47344020,4200,4200,4200,4200,0
|
|
20240426,180800,47344020,4200,4200,4200,4200,0
|
|
20240426,180700,47344020,4200,4200,4200,4200,0
|
|
20240426,180600,47344020,4200,4200,4200,4200,0
|
|
20240426,180500,47344020,4200,4200,4200,4200,0
|
|
20240426,180400,47344020,4200,4200,4200,4200,0
|
|
20240426,180300,47344020,4200,4200,4200,4200,0
|
|
20240426,180200,47344020,4200,4200,4200,4200,0
|
|
20240426,180100,47344020,4200,4200,4200,4200,0
|
|
20240426,180000,47344020,4200,4200,4200,4200,572
|
|
20240426,175900,47344020,4200,4200,4200,4200,0
|
|
20240426,175800,47344020,4200,4200,4200,4200,0
|
|
20240426,175700,47344020,4200,4200,4200,4200,0
|
|
20240426,175600,47344020,4200,4200,4200,4200,0
|
|
20240426,175500,47344020,4200,4200,4200,4200,0
|
|
20240426,175400,47344020,4200,4200,4200,4200,0
|
|
20240426,175300,47344020,4200,4200,4200,4200,0
|
|
20240426,175200,47344020,4200,4200,4200,4200,0
|
|
20240426,175100,47344020,4200,4200,4200,4200,0
|
|
20240426,175000,47344020,4200,4200,4200,4200,0
|
|
20240426,174900,47344020,4200,4200,4200,4200,0
|
|
20240426,174800,47344020,4200,4200,4200,4200,0
|
|
20240426,174700,47344020,4200,4200,4200,4200,0
|
|
20240426,174600,47344020,4200,4200,4200,4200,0
|
|
20240426,174500,47344020,4200,4200,4200,4200,0
|
|
20240426,174400,47344020,4200,4200,4200,4200,0
|
|
20240426,174300,47344020,4200,4200,4200,4200,0
|
|
20240426,174200,47344020,4200,4200,4200,4200,0
|
|
20240426,174100,47344020,4200,4200,4200,4200,0
|
|
20240426,174000,47344020,4200,4200,4200,4200,0
|
|
20240426,173900,47344020,4200,4200,4200,4200,0
|
|
20240426,173800,47344020,4200,4200,4200,4200,0
|
|
20240426,173700,47344020,4200,4200,4200,4200,0
|
|
20240426,173600,47344020,4200,4200,4200,4200,0
|
|
20240426,173500,47344020,4200,4200,4200,4200,0
|
|
20240426,173400,47344020,4200,4200,4200,4200,0
|
|
20240426,173300,47344020,4200,4200,4200,4200,0
|
|
20240426,173200,47344020,4200,4200,4200,4200,0
|
|
20240426,173100,47344020,4200,4200,4200,4200,0
|
|
20240426,173000,47344020,4200,4200,4200,4200,572
|
|
20240426,172900,47344020,4200,4200,4200,4200,0
|
|
20240426,172800,47344020,4200,4200,4200,4200,0
|
|
20240426,172700,47344020,4200,4200,4200,4200,0
|
|
20240426,172600,47344020,4200,4200,4200,4200,0
|
|
20240426,172500,47344020,4200,4200,4200,4200,0
|
|
20240426,172400,47344020,4200,4200,4200,4200,0
|
|
20240426,172300,47344020,4200,4200,4200,4200,0
|
|
20240426,172200,47344020,4200,4200,4200,4200,0
|
|
20240426,172100,47344020,4200,4200,4200,4200,0
|
|
20240426,172000,47344020,4200,4200,4200,4200,0
|
|
20240426,171900,47344020,4200,4200,4200,4200,0
|
|
20240426,171800,47344020,4200,4200,4200,4200,0
|
|
20240426,171700,47344020,4200,4200,4200,4200,0
|
|
20240426,171600,47344020,4200,4200,4200,4200,0
|
|
20240426,171500,47344020,4200,4200,4200,4200,0
|
|
20240426,171400,47344020,4200,4200,4200,4200,0
|
|
20240426,171300,47344020,4200,4200,4200,4200,0
|
|
20240426,171200,47344020,4200,4200,4200,4200,0
|
|
20240426,171100,47344020,4200,4200,4200,4200,0
|
|
20240426,171000,47344020,4200,4200,4200,4200,0
|
|
20240426,170900,47344020,4200,4200,4200,4200,0
|
|
20240426,170800,47344020,4200,4200,4200,4200,0
|
|
20240426,170700,47344020,4200,4200,4200,4200,0
|
|
20240426,170600,47344020,4200,4200,4200,4200,0
|
|
20240426,170500,47344020,4200,4200,4200,4200,0
|
|
20240426,170400,47344020,4200,4200,4200,4200,0
|
|
20240426,170300,47344020,4200,4200,4200,4200,0
|
|
20240426,170200,47344020,4200,4200,4200,4200,0
|
|
20240426,170100,47344020,4200,4200,4200,4200,0
|
|
20240426,170000,47344020,4200,4200,4200,4200,572
|
|
20240426,165900,47344020,4200,4200,4200,4200,0
|
|
20240426,165800,47344020,4200,4200,4200,4200,0
|
|
20240426,165700,47344020,4200,4200,4200,4200,0
|
|
20240426,165600,47344020,4200,4200,4200,4200,0
|
|
20240426,165500,47344020,4200,4200,4200,4200,0
|
|
20240426,165400,47344020,4200,4200,4200,4200,0
|
|
20240426,165300,47344020,4200,4200,4200,4200,0
|
|
20240426,165200,47344020,4200,4200,4200,4200,0
|
|
20240426,165100,47344020,4200,4200,4200,4200,0
|
|
20240426,165000,47344020,4200,4200,4200,4200,0
|
|
20240426,164900,47344020,4200,4200,4200,4200,0
|
|
20240426,164800,47344020,4200,4200,4200,4200,0
|
|
20240426,164700,47344020,4200,4200,4200,4200,0
|
|
20240426,164600,47344020,4200,4200,4200,4200,0
|
|
20240426,164500,47344020,4200,4200,4200,4200,0
|
|
20240426,164400,47344020,4200,4200,4200,4200,0
|
|
20240426,164300,47344020,4200,4200,4200,4200,0
|
|
20240426,164200,47344020,4200,4200,4200,4200,0
|
|
20240426,164100,47344020,4200,4200,4200,4200,0
|
|
20240426,164000,47344020,4200,4200,4200,4200,0
|
|
20240426,163900,47344020,4200,4200,4200,4200,0
|
|
20240426,163800,47344020,4200,4200,4200,4200,0
|
|
20240426,163700,47344020,4200,4200,4200,4200,0
|
|
20240426,163600,47344020,4200,4200,4200,4200,0
|
|
20240426,163500,47344020,4200,4200,4200,4200,0
|
|
20240426,163400,47344020,4200,4200,4200,4200,0
|
|
20240426,163300,47344020,4200,4200,4200,4200,0
|
|
20240426,163200,47344020,4200,4200,4200,4200,0
|
|
20240426,163100,47344020,4200,4200,4200,4200,0
|
|
20240426,163000,47344020,4200,4200,4200,4200,572
|
|
20240426,162900,47344020,4200,4200,4200,4200,0
|
|
20240426,162800,47344020,4200,4200,4200,4200,0
|
|
20240426,162700,47344020,4200,4200,4200,4200,0
|
|
20240426,162600,47344020,4200,4200,4200,4200,0
|
|
20240426,162500,47344020,4200,4200,4200,4200,0
|
|
20240426,162400,47344020,4200,4200,4200,4200,0
|
|
20240426,162300,47344020,4200,4200,4200,4200,0
|
|
20240426,162200,47344020,4200,4200,4200,4200,0
|
|
20240426,162100,47344020,4200,4200,4200,4200,0
|
|
20240426,162000,47344020,4200,4200,4200,4200,0
|
|
20240426,161900,47344020,4200,4200,4200,4200,0
|
|
20240426,161800,47344020,4200,4200,4200,4200,0
|
|
20240426,161700,47344020,4200,4200,4200,4200,0
|
|
20240426,161600,47344020,4200,4200,4200,4200,0
|
|
20240426,161500,47344020,4200,4200,4200,4200,0
|
|
20240426,161400,47344020,4200,4200,4200,4200,0
|
|
20240426,161300,47344020,4200,4200,4200,4200,0
|
|
20240426,161200,47344020,4200,4200,4200,4200,0
|
|
20240426,161100,47344020,4200,4200,4200,4200,0
|
|
20240426,161000,47344020,4200,4200,4200,4200,0
|
|
20240426,160900,47344020,4200,4200,4200,4200,0
|
|
20240426,160800,47344020,4200,4200,4200,4200,0
|
|
20240426,160700,47344020,4200,4200,4200,4200,0
|
|
20240426,160600,47344020,4200,4200,4200,4200,0
|
|
20240426,160500,47344020,4200,4200,4200,4200,0
|
|
20240426,160400,47344020,4200,4200,4200,4200,0
|
|
20240426,160300,47344020,4200,4200,4200,4200,0
|
|
20240426,160200,47344020,4200,4200,4200,4200,0
|
|
20240426,160100,47344020,4200,4200,4200,4200,0
|
|
20240426,160000,47344020,4200,4200,4200,4200,572
|
|
20240426,155900,47344020,4200,4200,4200,4200,0
|
|
20240426,155800,47344020,4200,4200,4200,4200,0
|
|
20240426,155700,47344020,4200,4200,4200,4200,0
|
|
20240426,155600,47344020,4200,4200,4200,4200,0
|
|
20240426,155500,47344020,4200,4200,4200,4200,0
|
|
20240426,155400,47344020,4200,4200,4200,4200,0
|
|
20240426,155300,47344020,4200,4200,4200,4200,0
|
|
20240426,155200,47344020,4200,4200,4200,4200,0
|
|
20240426,155100,47344020,4200,4200,4200,4200,0
|
|
20240426,155000,47344020,4200,4200,4200,4200,0
|
|
20240426,154900,47344020,4200,4200,4200,4200,0
|
|
20240426,154800,47344020,4200,4200,4200,4200,0
|
|
20240426,154700,47344020,4200,4200,4200,4200,0
|
|
20240426,154600,47344020,4200,4200,4200,4200,0
|
|
20240426,154500,47344020,4200,4200,4200,4200,0
|
|
20240426,154400,47344020,4200,4200,4200,4200,0
|
|
20240426,154300,47344020,4200,4200,4200,4200,0
|
|
20240426,154200,47344020,4200,4200,4200,4200,0
|
|
20240426,154100,47344020,4200,4200,4200,4200,0
|
|
20240426,154000,47344020,4200,4200,4200,4200,0
|
|
20240426,153900,47344020,4200,4200,4200,4200,0
|
|
20240426,153800,47344020,4200,4200,4200,4200,0
|
|
20240426,153700,47344020,4200,4200,4200,4200,0
|
|
20240426,153600,47344020,4200,4200,4200,4200,0
|
|
20240426,153500,47344020,4200,4200,4200,4200,0
|
|
20240426,153400,47344020,4200,4200,4200,4200,0
|
|
20240426,153300,47344020,4200,4200,4200,4200,0
|
|
20240426,153200,47344020,4200,4200,4200,4200,0
|
|
20240426,153100,47344020,4200,4200,4200,4200,0
|
|
20240426,153000,47344020,4200,4200,4200,4200,1144
|
|
20240426,152900,44941620,4200,4200,4200,4200,0
|
|
20240426,152800,44941620,4200,4200,4200,4200,0
|
|
20240426,152700,44941620,4200,4200,4200,4200,0
|
|
20240426,152600,44941620,4200,4200,4200,4200,0
|
|
20240426,152500,44941620,4200,4200,4200,4200,0
|
|
20240426,152400,44941620,4200,4200,4200,4200,0
|
|
20240426,152300,44941620,4200,4200,4200,4200,0
|
|
20240426,152200,44941620,4200,4200,4200,4200,0
|
|
20240426,152100,44941620,4200,4200,4200,4200,0
|
|
20240426,152000,44941620,4200,4200,4200,4200,0
|
|
20240426,151900,44941620,4200,4200,4205,4200,192
|
|
20240426,151800,44134390,4200,4200,4200,4195,391
|
|
20240426,151700,42493505,4200,4200,4200,4200,4
|
|
20240426,151600,42476705,4200,4195,4200,4195,94
|
|
20240426,151500,42082310,4200,4200,4200,4200,80
|
|
20240426,151400,41746310,4200,4200,4200,4200,8
|
|
20240426,151300,41712710,4200,4200,4200,4200,3
|
|
20240426,151200,41700110,4200,4200,4200,4200,6
|
|
20240426,151100,41674910,4200,4200,4200,4200,4
|
|
20240426,151000,41658110,4200,4200,4200,4200,11
|
|
20240426,150900,41611910,4200,4200,4200,4200,0
|
|
20240426,150800,41611910,4200,4200,4200,4200,0
|
|
20240426,150700,41611910,4200,4200,4200,4200,28
|
|
20240426,150600,41494310,4200,4195,4200,4195,151
|
|
20240426,150500,40860115,4195,4195,4195,4195,0
|
|
20240426,150400,40860115,4195,4195,4195,4195,3
|
|
20240426,150300,40847530,4200,4200,4200,4200,0
|
|
20240426,150200,40847530,4200,4200,4200,4200,200
|
|
20240426,150100,40007530,4195,4195,4195,4195,0
|
|
20240426,150000,40007530,4195,4195,4195,4195,73
|
|
20240426,145900,39701295,4195,4195,4195,4195,0
|
|
20240426,145800,39701295,4195,4195,4195,4195,0
|
|
20240426,145700,39701295,4195,4195,4195,4195,10
|
|
20240426,145600,39659345,4195,4195,4195,4195,3
|
|
20240426,145500,39646760,4195,4195,4195,4195,0
|
|
20240426,145400,39646760,4195,4195,4195,4195,0
|
|
20240426,145300,39646760,4195,4195,4195,4195,3
|
|
20240426,145200,39634175,4195,4195,4195,4195,0
|
|
20240426,145100,39634175,4195,4195,4195,4195,4
|
|
20240426,145000,39617395,4195,4210,4210,4195,2554
|
|
20240426,144900,28895850,4210,4210,4210,4210,0
|
|
20240426,144800,28895850,4210,4210,4210,4210,0
|
|
20240426,144700,28895850,4210,4210,4210,4210,0
|
|
20240426,144600,28895850,4210,4210,4210,4210,36
|
|
20240426,144500,28744290,4210,4210,4210,4210,38
|
|
20240426,144400,28584310,4210,4210,4210,4210,0
|
|
20240426,144300,28584310,4210,4210,4210,4210,0
|
|
20240426,144200,28584310,4210,4210,4210,4210,0
|
|
20240426,144100,28584310,4210,4210,4210,4210,0
|
|
20240426,144000,28584310,4210,4210,4210,4210,0
|
|
20240426,143900,28584310,4210,4210,4210,4210,0
|
|
20240426,143800,28584310,4210,4210,4210,4210,0
|
|
20240426,143700,28584310,4210,4210,4210,4210,217
|
|
20240426,143600,27670740,4215,4215,4215,4215,0
|
|
20240426,143500,27670740,4215,4215,4215,4215,0
|
|
20240426,143400,27670740,4215,4215,4215,4215,0
|
|
20240426,143300,27670740,4215,4215,4215,4215,0
|
|
20240426,143200,27670740,4215,4215,4215,4215,0
|
|
20240426,143100,27670740,4215,4215,4215,4215,0
|
|
20240426,143000,27670740,4215,4215,4215,4215,0
|
|
20240426,142900,27670740,4215,4215,4215,4215,1
|
|
20240426,142800,27666525,4210,4210,4210,4210,300
|
|
20240426,142700,26403525,4210,4210,4210,4210,0
|
|
20240426,142600,26403525,4210,4210,4210,4210,0
|
|
20240426,142500,26403525,4210,4210,4210,4210,0
|
|
20240426,142400,26403525,4210,4210,4210,4210,0
|
|
20240426,142300,26403525,4210,4210,4210,4210,0
|
|
20240426,142200,26403525,4210,4210,4210,4210,100
|
|
20240426,142100,25982525,4210,4210,4210,4210,0
|
|
20240426,142000,25982525,4210,4210,4210,4210,0
|
|
20240426,141900,25982525,4210,4205,4210,4205,313
|
|
20240426,141800,24665295,4205,4205,4205,4205,3
|
|
20240426,141700,24652680,4205,4205,4205,4205,3
|
|
20240426,141600,24640065,4205,4205,4205,4205,3
|
|
20240426,141500,24627450,4205,4205,4205,4205,0
|
|
20240426,141400,24627450,4205,4205,4205,4205,3
|
|
20240426,141300,24614835,4205,4205,4205,4205,112
|
|
20240426,141200,24143875,4205,4205,4205,4205,0
|
|
20240426,141100,24143875,4205,4205,4205,4205,56
|
|
20240426,141000,23908395,4205,4205,4205,4205,0
|
|
20240426,140900,23908395,4205,4205,4205,4205,0
|
|
20240426,140800,23908395,4205,4205,4205,4205,3
|
|
20240426,140700,23895780,4210,4210,4210,4210,0
|
|
20240426,140600,23895780,4210,4205,4210,4205,31
|
|
20240426,140500,23765280,4205,4205,4205,4205,0
|
|
20240426,140400,23765280,4205,4205,4205,4205,3
|
|
20240426,140300,23752665,4210,4210,4210,4210,0
|
|
20240426,140200,23752665,4210,4210,4210,4210,1
|
|
20240426,140100,23748455,4205,4205,4205,4205,3
|
|
20240426,140000,23735840,4205,4205,4205,4205,0
|
|
20240426,135900,23735840,4205,4205,4205,4205,0
|
|
20240426,135800,23735840,4205,4205,4205,4205,3
|
|
20240426,135700,23723225,4205,4205,4205,4205,0
|
|
20240426,135600,23723225,4205,4205,4205,4205,0
|
|
20240426,135500,23723225,4205,4205,4205,4205,2
|
|
20240426,135400,23714815,4205,4205,4205,4205,3
|
|
20240426,135300,23702200,4205,4205,4205,4205,50
|
|
20240426,135200,23491950,4210,4210,4210,4210,0
|
|
20240426,135100,23491950,4210,4210,4210,4210,0
|
|
20240426,135000,23491950,4210,4210,4210,4210,0
|
|
20240426,134900,23491950,4210,4210,4210,4210,0
|
|
20240426,134800,23491950,4210,4210,4210,4210,20
|
|
20240426,134700,23407750,4210,4210,4210,4210,32
|
|
20240426,134600,23273030,4205,4205,4205,4205,0
|
|
20240426,134500,23273030,4205,4205,4205,4205,0
|
|
20240426,134400,23273030,4205,4205,4205,4205,0
|
|
20240426,134300,23273030,4205,4205,4205,4205,0
|
|
20240426,134200,23273030,4205,4205,4205,4205,0
|
|
20240426,134100,23273030,4205,4205,4205,4205,0
|
|
20240426,134000,23273030,4205,4205,4205,4205,1
|
|
20240426,133900,23268825,4210,4210,4210,4210,0
|
|
20240426,133800,23268825,4210,4210,4210,4210,0
|
|
20240426,133700,23268825,4210,4210,4210,4210,24
|
|
20240426,133600,23167785,4210,4210,4210,4210,0
|
|
20240426,133500,23167785,4210,4210,4210,4210,0
|
|
20240426,133400,23167785,4210,4210,4210,4210,3
|
|
20240426,133300,23155155,4210,4210,4210,4210,0
|
|
20240426,133200,23155155,4210,4210,4210,4210,0
|
|
20240426,133100,23155155,4210,4210,4210,4210,0
|
|
20240426,133000,23155155,4210,4210,4210,4210,1
|
|
20240426,132900,23150945,4205,4205,4205,4205,0
|
|
20240426,132800,23150945,4205,4205,4205,4205,27
|
|
20240426,132700,23037410,4200,4200,4200,4200,0
|
|
20240426,132600,23037410,4200,4200,4200,4200,0
|
|
20240426,132500,23037410,4200,4195,4200,4195,185
|
|
20240426,132400,22260415,4195,4195,4195,4195,0
|
|
20240426,132300,22260415,4195,4195,4195,4195,0
|
|
20240426,132200,22260415,4195,4195,4195,4195,168
|
|
20240426,132100,21555655,4195,4195,4195,4195,0
|
|
20240426,132000,21555655,4195,4195,4195,4195,122
|
|
20240426,131900,21043865,4200,4200,4200,4200,2
|
|
20240426,131800,21035465,4200,4200,4200,4200,0
|
|
20240426,131700,21035465,4200,4200,4200,4200,0
|
|
20240426,131600,21035465,4200,4200,4200,4200,0
|
|
20240426,131500,21035465,4200,4200,4200,4200,0
|
|
20240426,131400,21035465,4200,4200,4200,4200,0
|
|
20240426,131300,21035465,4200,4200,4200,4200,0
|
|
20240426,131200,21035465,4200,4200,4200,4200,1
|
|
20240426,131100,21031265,4195,4195,4195,4195,0
|
|
20240426,131000,21031265,4195,4195,4195,4195,0
|
|
20240426,130900,21031265,4195,4195,4195,4195,0
|
|
20240426,130800,21031265,4195,4195,4195,4195,6
|
|
20240426,130700,21006095,4195,4195,4195,4195,50
|
|
20240426,130600,20796345,4190,4190,4190,4190,1
|
|
20240426,130500,20792155,4195,4195,4195,4195,1
|
|
20240426,130400,20787960,4190,4190,4190,4190,0
|
|
20240426,130300,20787960,4190,4190,4190,4190,0
|
|
20240426,130200,20787960,4190,4190,4190,4190,0
|
|
20240426,130100,20787960,4190,4190,4190,4190,0
|
|
20240426,130000,20787960,4190,4190,4190,4190,0
|
|
20240426,125900,20787960,4190,4190,4190,4190,3
|
|
20240426,125800,20775390,4190,4190,4190,4190,0
|
|
20240426,125700,20775390,4190,4190,4190,4190,0
|
|
20240426,125600,20775390,4190,4190,4190,4190,0
|
|
20240426,125500,20775390,4190,4195,4195,4190,240
|
|
20240426,125400,19769320,4195,4195,4195,4195,0
|
|
20240426,125300,19769320,4195,4195,4195,4195,0
|
|
20240426,125200,19769320,4195,4195,4195,4195,0
|
|
20240426,125100,19769320,4195,4195,4195,4195,0
|
|
20240426,125000,19769320,4195,4195,4195,4195,0
|
|
20240426,124900,19769320,4195,4195,4195,4195,7
|
|
20240426,124800,19739955,4195,4195,4195,4195,0
|
|
20240426,124700,19739955,4195,4195,4195,4195,0
|
|
20240426,124600,19739955,4195,4195,4195,4195,4
|
|
20240426,124500,19723175,4195,4195,4195,4195,0
|
|
20240426,124400,19723175,4195,4195,4195,4195,29
|
|
20240426,124300,19601520,4195,4195,4195,4195,5
|
|
20240426,124200,19580545,4195,4195,4195,4195,3
|
|
20240426,124100,19567960,4195,4195,4195,4195,3
|
|
20240426,124000,19555375,4195,4195,4195,4195,0
|
|
20240426,123900,19555375,4195,4195,4195,4195,3
|
|
20240426,123800,19542790,4195,4195,4195,4195,0
|
|
20240426,123700,19542790,4195,4195,4195,4195,3
|
|
20240426,123600,19530205,4200,4200,4200,4200,0
|
|
20240426,123500,19530205,4200,4200,4200,4200,0
|
|
20240426,123400,19530205,4200,4200,4200,4200,1
|
|
20240426,123300,19526005,4200,4200,4200,4200,2
|
|
20240426,123200,19517605,4200,4200,4200,4200,0
|
|
20240426,123100,19517605,4200,4200,4200,4200,0
|
|
20240426,123000,19517605,4200,4200,4200,4200,0
|
|
20240426,122900,19517605,4200,4200,4200,4200,5
|
|
20240426,122800,19496605,4200,4200,4200,4200,0
|
|
20240426,122700,19496605,4200,4200,4200,4200,0
|
|
20240426,122600,19496605,4200,4200,4200,4200,0
|
|
20240426,122500,19496605,4200,4200,4200,4200,0
|
|
20240426,122400,19496605,4200,4200,4200,4200,0
|
|
20240426,122300,19496605,4200,4200,4200,4200,0
|
|
20240426,122200,19496605,4200,4200,4200,4200,0
|
|
20240426,122100,19496605,4200,4200,4200,4200,6
|
|
20240426,122000,19471405,4200,4200,4200,4200,0
|
|
20240426,121900,19471405,4200,4200,4200,4200,0
|
|
20240426,121800,19471405,4200,4200,4200,4200,0
|
|
20240426,121700,19471405,4200,4200,4200,4200,0
|
|
20240426,121600,19471405,4200,4200,4200,4200,0
|
|
20240426,121500,19471405,4200,4200,4200,4200,0
|
|
20240426,121400,19471405,4200,4200,4200,4200,0
|
|
20240426,121300,19471405,4200,4200,4200,4200,1
|
|
20240426,121200,19467205,4205,4205,4205,4205,0
|
|
20240426,121100,19467205,4205,4205,4205,4205,0
|
|
20240426,121000,19467205,4205,4200,4205,4200,200
|
|
20240426,120900,18626535,4200,4200,4200,4200,0
|
|
20240426,120800,18626535,4200,4200,4200,4200,0
|
|
20240426,120700,18626535,4200,4200,4200,4200,0
|
|
20240426,120600,18626535,4200,4200,4200,4200,0
|
|
20240426,120500,18626535,4200,4200,4200,4200,28
|
|
20240426,120400,18508935,4195,4195,4195,4195,0
|
|
20240426,120300,18508935,4195,4195,4195,4195,0
|
|
20240426,120200,18508935,4195,4195,4195,4195,0
|
|
20240426,120100,18508935,4195,4195,4195,4195,3
|
|
20240426,120000,18496350,4200,4200,4200,4200,2
|
|
20240426,115900,18487950,4200,4200,4200,4200,0
|
|
20240426,115800,18487950,4200,4200,4200,4200,1
|
|
20240426,115700,18483750,4200,4200,4200,4200,0
|
|
20240426,115600,18483750,4200,4200,4200,4200,0
|
|
20240426,115500,18483750,4200,4200,4200,4200,0
|
|
20240426,115400,18483750,4200,4200,4200,4200,0
|
|
20240426,115300,18483750,4200,4195,4200,4195,4
|
|
20240426,115200,18466965,4195,4195,4195,4195,0
|
|
20240426,115100,18466965,4195,4195,4195,4195,0
|
|
20240426,115000,18466965,4195,4195,4195,4195,0
|
|
20240426,114900,18466965,4195,4195,4195,4195,3
|
|
20240426,114800,18454380,4200,4200,4200,4200,0
|
|
20240426,114700,18454380,4200,4200,4200,4200,0
|
|
20240426,114600,18454380,4200,4200,4200,4200,1
|
|
20240426,114500,18450180,4195,4195,4195,4195,3
|
|
20240426,114400,18437595,4195,4195,4195,4195,3
|
|
20240426,114300,18425010,4195,4195,4195,4195,3
|
|
20240426,114200,18412425,4195,4195,4195,4195,6
|
|
20240426,114100,18387255,4200,4200,4200,4200,0
|
|
20240426,114000,18387255,4200,4200,4200,4200,2
|
|
20240426,113900,18378855,4195,4195,4195,4195,0
|
|
20240426,113800,18378855,4195,4195,4195,4195,0
|
|
20240426,113700,18378855,4195,4195,4195,4195,0
|
|
20240426,113600,18378855,4195,4195,4195,4195,0
|
|
20240426,113500,18378855,4195,4195,4195,4195,0
|
|
20240426,113400,18378855,4195,4195,4195,4195,0
|
|
20240426,113300,18378855,4195,4195,4195,4195,61
|
|
20240426,113200,18122960,4195,4190,4195,4190,26
|
|
20240426,113100,18013895,4190,4190,4190,4190,1
|
|
20240426,113000,18009705,4190,4190,4190,4190,1
|
|
20240426,112900,18005515,4190,4190,4190,4190,1
|
|
20240426,112800,18001325,4190,4190,4190,4190,2
|
|
20240426,112700,17992945,4195,4195,4195,4195,0
|
|
20240426,112600,17992945,4195,4195,4195,4195,1
|
|
20240426,112500,17988750,4195,4195,4195,4195,0
|
|
20240426,112400,17988750,4195,4195,4195,4195,0
|
|
20240426,112300,17988750,4195,4195,4195,4195,0
|
|
20240426,112200,17988750,4195,4195,4195,4195,0
|
|
20240426,112100,17988750,4195,4195,4195,4195,0
|
|
20240426,112000,17988750,4195,4195,4195,4195,1
|
|
20240426,111900,17984555,4195,4195,4195,4195,0
|
|
20240426,111800,17984555,4195,4195,4195,4195,0
|
|
20240426,111700,17984555,4195,4195,4195,4195,0
|
|
20240426,111600,17984555,4195,4195,4195,4195,0
|
|
20240426,111500,17984555,4195,4195,4195,4195,0
|
|
20240426,111400,17984555,4195,4195,4195,4195,0
|
|
20240426,111300,17984555,4195,4195,4195,4195,1
|
|
20240426,111200,17980360,4190,4190,4190,4190,0
|
|
20240426,111100,17980360,4190,4185,4190,4185,32
|
|
20240426,111000,17846285,4185,4185,4185,4185,0
|
|
20240426,110900,17846285,4185,4185,4185,4185,1
|
|
20240426,110800,17842100,4185,4185,4185,4185,0
|
|
20240426,110700,17842100,4185,4185,4185,4185,1
|
|
20240426,110600,17837915,4185,4185,4190,4185,3
|
|
20240426,110500,17825355,4185,4185,4185,4185,137
|
|
20240426,110400,17252010,4190,4200,4200,4185,1709
|
|
20240426,110300,10097945,4185,4185,4185,4185,0
|
|
20240426,110200,10097945,4185,4185,4185,4185,0
|
|
20240426,110100,10097945,4185,4185,4185,4185,0
|
|
20240426,110000,10097945,4185,4205,4205,4185,7
|
|
20240426,105900,10068530,4200,4200,4200,4200,21
|
|
20240426,105800,9980330,4205,4205,4205,4205,0
|
|
20240426,105700,9980330,4205,4205,4205,4205,0
|
|
20240426,105600,9980330,4205,4205,4205,4205,0
|
|
20240426,105500,9980330,4205,4205,4205,4205,0
|
|
20240426,105400,9980330,4205,4205,4205,4205,0
|
|
20240426,105300,9980330,4205,4205,4205,4205,1
|
|
20240426,105200,9976125,4205,4205,4205,4205,0
|
|
20240426,105100,9976125,4205,4205,4205,4205,0
|
|
20240426,105000,9976125,4205,4205,4205,4205,0
|
|
20240426,104900,9976125,4205,4205,4205,4205,0
|
|
20240426,104800,9976125,4205,4205,4205,4205,0
|
|
20240426,104700,9976125,4205,4205,4205,4205,1
|
|
20240426,104600,9971920,4205,4205,4205,4205,0
|
|
20240426,104500,9971920,4205,4205,4205,4205,0
|
|
20240426,104400,9971920,4205,4205,4205,4205,0
|
|
20240426,104300,9971920,4205,4205,4205,4205,3
|
|
20240426,104200,9959305,4205,4205,4205,4205,1
|
|
20240426,104100,9955100,4185,4185,4185,4185,0
|
|
20240426,104000,9955100,4185,4205,4205,4185,2
|
|
20240426,103900,9946710,4185,4185,4185,4185,3
|
|
20240426,103800,9934155,4205,4205,4205,4205,0
|
|
20240426,103700,9934155,4205,4205,4205,4205,0
|
|
20240426,103600,9934155,4205,4205,4205,4205,0
|
|
20240426,103500,9934155,4205,4205,4205,4205,0
|
|
20240426,103400,9934155,4205,4205,4205,4205,0
|
|
20240426,103300,9934155,4205,4205,4205,4205,2
|
|
20240426,103200,9925745,4205,4195,4205,4185,8
|
|
20240426,103100,9892185,4185,4185,4185,4185,0
|
|
20240426,103000,9892185,4185,4190,4190,4185,22
|
|
20240426,102900,9800015,4200,4200,4200,4200,5
|
|
20240426,102800,9779015,4200,4200,4200,4200,1
|
|
20240426,102700,9774815,4190,4200,4200,4190,2
|
|
20240426,102600,9766425,4190,4190,4190,4190,0
|
|
20240426,102500,9766425,4190,4190,4190,4190,0
|
|
20240426,102400,9766425,4190,4200,4200,4190,3
|
|
20240426,102300,9753835,4200,4200,4200,4200,0
|
|
20240426,102200,9753835,4200,4200,4200,4200,5
|
|
20240426,102100,9732835,4205,4205,4205,4205,0
|
|
20240426,102000,9732835,4205,4205,4205,4205,1
|
|
20240426,101900,9728630,4205,4205,4205,4205,0
|
|
20240426,101800,9728630,4205,4205,4205,4205,0
|
|
20240426,101700,9728630,4205,4205,4205,4205,0
|
|
20240426,101600,9728630,4205,4205,4205,4205,0
|
|
20240426,101500,9728630,4205,4205,4205,4205,4
|
|
20240426,101400,9711810,4205,4205,4205,4205,0
|
|
20240426,101300,9711810,4205,4205,4205,4205,1
|
|
20240426,101200,9707605,4190,4205,4205,4190,23
|
|
20240426,101100,9610935,4205,4205,4205,4205,0
|
|
20240426,101000,9610935,4205,4205,4205,4205,0
|
|
20240426,100900,9610935,4205,4200,4205,4190,155
|
|
20240426,100800,8960765,4205,4205,4205,4205,0
|
|
20240426,100700,8960765,4205,4205,4205,4205,0
|
|
20240426,100600,8960765,4205,4205,4205,4205,1
|
|
20240426,100500,8956560,4200,4200,4200,4200,45
|
|
20240426,100400,8767560,4205,4205,4205,4205,0
|
|
20240426,100300,8767560,4205,4205,4205,4205,0
|
|
20240426,100200,8767560,4205,4205,4205,4205,0
|
|
20240426,100100,8767560,4205,4205,4205,4205,0
|
|
20240426,100000,8767560,4205,4205,4205,4205,1
|
|
20240426,095900,8763355,4205,4205,4205,4205,0
|
|
20240426,095800,8763355,4205,4205,4205,4205,0
|
|
20240426,095700,8763355,4205,4205,4205,4205,9
|
|
20240426,095600,8725510,4205,4205,4205,4205,1
|
|
20240426,095500,8721305,4200,4205,4205,4200,49
|
|
20240426,095400,8515290,4205,4205,4205,4205,0
|
|
20240426,095300,8515290,4205,4205,4205,4205,0
|
|
20240426,095200,8515290,4205,4205,4205,4205,1
|
|
20240426,095100,8511085,4205,4205,4205,4205,0
|
|
20240426,095000,8511085,4205,4205,4205,4205,10
|
|
20240426,094900,8469035,4205,4205,4205,4205,0
|
|
20240426,094800,8469035,4205,4205,4205,4205,1
|
|
20240426,094700,8464830,4195,4195,4195,4195,0
|
|
20240426,094600,8464830,4195,4205,4205,4195,46
|
|
20240426,094500,8271460,4205,4205,4205,4205,0
|
|
20240426,094400,8271460,4205,4205,4205,4205,0
|
|
20240426,094300,8271460,4205,4205,4205,4205,0
|
|
20240426,094200,8271460,4205,4205,4205,4205,2
|
|
20240426,094100,8263050,4195,4195,4195,4195,4
|
|
20240426,094000,8246270,4200,4200,4200,4200,0
|
|
20240426,093900,8246270,4200,4200,4200,4200,25
|
|
20240426,093800,8141270,4195,4195,4195,4195,14
|
|
20240426,093700,8082540,4195,4195,4195,4195,0
|
|
20240426,093600,8082540,4195,4195,4195,4195,4
|
|
20240426,093500,8065760,4190,4190,4190,4190,0
|
|
20240426,093400,8065760,4190,4190,4190,4190,86
|
|
20240426,093300,7705420,4190,4190,4190,4190,0
|
|
20240426,093200,7705420,4190,4190,4190,4190,5
|
|
20240426,093100,7684470,4190,4190,4190,4190,0
|
|
20240426,093000,7684470,4190,4190,4190,4190,0
|
|
20240426,092900,7684470,4190,4190,4190,4190,0
|
|
20240426,092800,7684470,4190,4190,4190,4190,0
|
|
20240426,092700,7684470,4190,4185,4190,4185,55
|
|
20240426,092600,7454130,4185,4185,4185,4185,1
|
|
20240426,092500,7449945,4185,4185,4185,4185,3
|
|
20240426,092400,7437390,4175,4175,4175,4175,0
|
|
20240426,092300,7437390,4175,4175,4175,4175,0
|
|
20240426,092200,7437390,4175,4175,4175,4175,70
|
|
20240426,092100,7145140,4175,4175,4175,4175,0
|
|
20240426,092000,7145140,4175,4175,4175,4175,0
|
|
20240426,091900,7145140,4175,4180,4180,4175,610
|
|
20240426,091800,4595875,4180,4200,4200,4180,13
|
|
20240426,091700,4541515,4180,4180,4180,4180,0
|
|
20240426,091600,4541515,4180,4185,4185,4180,200
|
|
20240426,091500,3705215,4180,4180,4180,4180,0
|
|
20240426,091400,3705215,4180,4180,4180,4180,0
|
|
20240426,091300,3705215,4180,4180,4180,4180,0
|
|
20240426,091200,3705215,4180,4185,4185,4180,100
|
|
20240426,091100,3286735,4185,4185,4185,4185,0
|
|
20240426,091000,3286735,4185,4185,4185,4185,0
|
|
20240426,090900,3286735,4185,4185,4185,4185,0
|
|
20240426,090800,3286735,4185,4185,4185,4185,0
|
|
20240426,090700,3286735,4185,4185,4185,4185,100
|
|
20240426,090600,2868235,4180,4180,4180,4180,0
|
|
20240426,090500,2868235,4180,4180,4180,4180,0
|
|
20240426,090400,2868235,4180,4180,4180,4180,0
|
|
20240426,090300,2868235,4180,4180,4180,4180,0
|
|
20240426,090200,2868235,4180,4180,4180,4180,0
|
|
20240426,090100,2868235,4180,4180,4180,4180,0
|
|
20240426,090000,2868235,4180,4175,4180,4175,687
|