580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,183700,31803620,9940,9940,9940,9940,506
|
|
20240426,183600,31803620,9940,9940,9940,9940,0
|
|
20240426,183500,31803620,9940,9940,9940,9940,0
|
|
20240426,183400,31803620,9940,9940,9940,9940,0
|
|
20240426,183300,31803620,9940,9940,9940,9940,0
|
|
20240426,183200,31803620,9940,9940,9940,9940,0
|
|
20240426,183100,31803620,9940,9940,9940,9940,0
|
|
20240426,183000,31803620,9940,9940,9940,9940,0
|
|
20240426,182900,31803620,9940,9940,9940,9940,0
|
|
20240426,182800,31803620,9940,9940,9940,9940,0
|
|
20240426,182700,31803620,9940,9940,9940,9940,0
|
|
20240426,182600,31803620,9940,9940,9940,9940,0
|
|
20240426,182500,31803620,9940,9940,9940,9940,0
|
|
20240426,182400,31803620,9940,9940,9940,9940,0
|
|
20240426,182300,31803620,9940,9940,9940,9940,0
|
|
20240426,182200,31803620,9940,9940,9940,9940,0
|
|
20240426,182100,31803620,9940,9940,9940,9940,0
|
|
20240426,182000,31803620,9940,9940,9940,9940,0
|
|
20240426,181900,31803620,9940,9940,9940,9940,0
|
|
20240426,181800,31803620,9940,9940,9940,9940,0
|
|
20240426,181700,31803620,9940,9940,9940,9940,0
|
|
20240426,181600,31803620,9940,9940,9940,9940,0
|
|
20240426,181500,31803620,9940,9940,9940,9940,0
|
|
20240426,181400,31803620,9940,9940,9940,9940,0
|
|
20240426,181300,31803620,9940,9940,9940,9940,0
|
|
20240426,181200,31803620,9940,9940,9940,9940,0
|
|
20240426,181100,31803620,9940,9940,9940,9940,0
|
|
20240426,181000,31803620,9940,9940,9940,9940,0
|
|
20240426,180900,31803620,9940,9940,9940,9940,0
|
|
20240426,180800,31803620,9940,9940,9940,9940,0
|
|
20240426,180700,31803620,9940,9940,9940,9940,506
|
|
20240426,180600,31803620,9940,9940,9940,9940,0
|
|
20240426,180500,31803620,9940,9940,9940,9940,0
|
|
20240426,180400,31803620,9940,9940,9940,9940,0
|
|
20240426,180300,31803620,9940,9940,9940,9940,0
|
|
20240426,180200,31803620,9940,9940,9940,9940,0
|
|
20240426,180100,31803620,9940,9940,9940,9940,0
|
|
20240426,180000,31803620,9940,9940,9940,9940,0
|
|
20240426,175900,31803620,9940,9940,9940,9940,0
|
|
20240426,175800,31803620,9940,9940,9940,9940,0
|
|
20240426,175700,31803620,9940,9940,9940,9940,0
|
|
20240426,175600,31803620,9940,9940,9940,9940,0
|
|
20240426,175500,31803620,9940,9940,9940,9940,0
|
|
20240426,175400,31803620,9940,9940,9940,9940,0
|
|
20240426,175300,31803620,9940,9940,9940,9940,0
|
|
20240426,175200,31803620,9940,9940,9940,9940,0
|
|
20240426,175100,31803620,9940,9940,9940,9940,0
|
|
20240426,175000,31803620,9940,9940,9940,9940,0
|
|
20240426,174900,31803620,9940,9940,9940,9940,0
|
|
20240426,174800,31803620,9940,9940,9940,9940,0
|
|
20240426,174700,31803620,9940,9940,9940,9940,0
|
|
20240426,174600,31803620,9940,9940,9940,9940,0
|
|
20240426,174500,31803620,9940,9940,9940,9940,0
|
|
20240426,174400,31803620,9940,9940,9940,9940,0
|
|
20240426,174300,31803620,9940,9940,9940,9940,0
|
|
20240426,174200,31803620,9940,9940,9940,9940,0
|
|
20240426,174100,31803620,9940,9940,9940,9940,0
|
|
20240426,174000,31803620,9940,9940,9940,9940,0
|
|
20240426,173900,31803620,9940,9940,9940,9940,0
|
|
20240426,173800,31803620,9940,9940,9940,9940,0
|
|
20240426,173700,31803620,9940,9940,9940,9940,506
|
|
20240426,173600,31803620,9940,9940,9940,9940,0
|
|
20240426,173500,31803620,9940,9940,9940,9940,0
|
|
20240426,173400,31803620,9940,9940,9940,9940,0
|
|
20240426,173300,31803620,9940,9940,9940,9940,0
|
|
20240426,173200,31803620,9940,9940,9940,9940,0
|
|
20240426,173100,31803620,9940,9940,9940,9940,0
|
|
20240426,173000,31803620,9940,9940,9940,9940,0
|
|
20240426,172900,31803620,9940,9940,9940,9940,0
|
|
20240426,172800,31803620,9940,9940,9940,9940,0
|
|
20240426,172700,31803620,9940,9940,9940,9940,0
|
|
20240426,172600,31803620,9940,9940,9940,9940,0
|
|
20240426,172500,31803620,9940,9940,9940,9940,0
|
|
20240426,172400,31803620,9940,9940,9940,9940,0
|
|
20240426,172300,31803620,9940,9940,9940,9940,0
|
|
20240426,172200,31803620,9940,9940,9940,9940,0
|
|
20240426,172100,31803620,9940,9940,9940,9940,0
|
|
20240426,172000,31803620,9940,9940,9940,9940,0
|
|
20240426,171900,31803620,9940,9940,9940,9940,0
|
|
20240426,171800,31803620,9940,9940,9940,9940,0
|
|
20240426,171700,31803620,9940,9940,9940,9940,0
|
|
20240426,171600,31803620,9940,9940,9940,9940,0
|
|
20240426,171500,31803620,9940,9940,9940,9940,0
|
|
20240426,171400,31803620,9940,9940,9940,9940,0
|
|
20240426,171300,31803620,9940,9940,9940,9940,0
|
|
20240426,171200,31803620,9940,9940,9940,9940,0
|
|
20240426,171100,31803620,9940,9940,9940,9940,0
|
|
20240426,171000,31803620,9940,9940,9940,9940,0
|
|
20240426,170900,31803620,9940,9940,9940,9940,0
|
|
20240426,170800,31803620,9940,9940,9940,9940,0
|
|
20240426,170700,31803620,9940,9940,9940,9940,506
|
|
20240426,170600,31803620,9940,9940,9940,9940,0
|
|
20240426,170500,31803620,9940,9940,9940,9940,0
|
|
20240426,170400,31803620,9940,9940,9940,9940,0
|
|
20240426,170300,31803620,9940,9940,9940,9940,0
|
|
20240426,170200,31803620,9940,9940,9940,9940,0
|
|
20240426,170100,31803620,9940,9940,9940,9940,0
|
|
20240426,170000,31803620,9940,9940,9940,9940,0
|
|
20240426,165900,31803620,9940,9940,9940,9940,0
|
|
20240426,165800,31803620,9940,9940,9940,9940,0
|
|
20240426,165700,31803620,9940,9940,9940,9940,0
|
|
20240426,165600,31803620,9940,9940,9940,9940,0
|
|
20240426,165500,31803620,9940,9940,9940,9940,0
|
|
20240426,165400,31803620,9940,9940,9940,9940,0
|
|
20240426,165300,31803620,9940,9940,9940,9940,0
|
|
20240426,165200,31803620,9940,9940,9940,9940,0
|
|
20240426,165100,31803620,9940,9940,9940,9940,0
|
|
20240426,165000,31803620,9940,9940,9940,9940,0
|
|
20240426,164900,31803620,9940,9940,9940,9940,0
|
|
20240426,164800,31803620,9940,9940,9940,9940,0
|
|
20240426,164700,31803620,9940,9940,9940,9940,0
|
|
20240426,164600,31803620,9940,9940,9940,9940,0
|
|
20240426,164500,31803620,9940,9940,9940,9940,0
|
|
20240426,164400,31803620,9940,9940,9940,9940,0
|
|
20240426,164300,31803620,9940,9940,9940,9940,0
|
|
20240426,164200,31803620,9940,9940,9940,9940,0
|
|
20240426,164100,31803620,9940,9940,9940,9940,0
|
|
20240426,164000,31803620,9940,9940,9940,9940,0
|
|
20240426,163900,31803620,9940,9940,9940,9940,0
|
|
20240426,163800,31803620,9940,9940,9940,9940,0
|
|
20240426,163700,31803620,9940,9940,9940,9940,506
|
|
20240426,163600,31803620,9940,9940,9940,9940,0
|
|
20240426,163500,31803620,9940,9940,9940,9940,0
|
|
20240426,163400,31803620,9940,9940,9940,9940,0
|
|
20240426,163300,31803620,9940,9940,9940,9940,0
|
|
20240426,163200,31803620,9940,9940,9940,9940,0
|
|
20240426,163100,31803620,9940,9940,9940,9940,0
|
|
20240426,163000,31803620,9940,9940,9940,9940,0
|
|
20240426,162900,31803620,9940,9940,9940,9940,0
|
|
20240426,162800,31803620,9940,9940,9940,9940,0
|
|
20240426,162700,31803620,9940,9940,9940,9940,0
|
|
20240426,162600,31803620,9940,9940,9940,9940,0
|
|
20240426,162500,31803620,9940,9940,9940,9940,0
|
|
20240426,162400,31803620,9940,9940,9940,9940,0
|
|
20240426,162300,31803620,9940,9940,9940,9940,0
|
|
20240426,162200,31803620,9940,9940,9940,9940,0
|
|
20240426,162100,31803620,9940,9940,9940,9940,0
|
|
20240426,162000,31803620,9940,9940,9940,9940,0
|
|
20240426,161900,31803620,9940,9940,9940,9940,0
|
|
20240426,161800,31803620,9940,9940,9940,9940,0
|
|
20240426,161700,31803620,9940,9940,9940,9940,0
|
|
20240426,161600,31803620,9940,9940,9940,9940,0
|
|
20240426,161500,31803620,9940,9940,9940,9940,0
|
|
20240426,161400,31803620,9940,9940,9940,9940,0
|
|
20240426,161300,31803620,9940,9940,9940,9940,0
|
|
20240426,161200,31803620,9940,9940,9940,9940,0
|
|
20240426,161100,31803620,9940,9940,9940,9940,0
|
|
20240426,161000,31803620,9940,9940,9940,9940,0
|
|
20240426,160900,31803620,9940,9940,9940,9940,0
|
|
20240426,160800,31803620,9940,9940,9940,9940,0
|
|
20240426,160700,31803620,9940,9940,9940,9940,506
|
|
20240426,160600,31803620,9940,9940,9940,9940,0
|
|
20240426,160500,31803620,9940,9940,9940,9940,0
|
|
20240426,160400,31803620,9940,9940,9940,9940,0
|
|
20240426,160300,31803620,9940,9940,9940,9940,0
|
|
20240426,160200,31803620,9940,9940,9940,9940,0
|
|
20240426,160100,31803620,9940,9940,9940,9940,0
|
|
20240426,160000,31803620,9940,9940,9940,9940,0
|
|
20240426,155900,31803620,9940,9940,9940,9940,0
|
|
20240426,155800,31803620,9940,9940,9940,9940,0
|
|
20240426,155700,31803620,9940,9940,9940,9940,0
|
|
20240426,155600,31803620,9940,9940,9940,9940,0
|
|
20240426,155500,31803620,9940,9940,9940,9940,0
|
|
20240426,155400,31803620,9940,9940,9940,9940,0
|
|
20240426,155300,31803620,9940,9940,9940,9940,0
|
|
20240426,155200,31803620,9940,9940,9940,9940,0
|
|
20240426,155100,31803620,9940,9940,9940,9940,0
|
|
20240426,155000,31803620,9940,9940,9940,9940,0
|
|
20240426,154900,31803620,9940,9940,9940,9940,0
|
|
20240426,154800,31803620,9940,9940,9940,9940,0
|
|
20240426,154700,31803620,9940,9940,9940,9940,0
|
|
20240426,154600,31803620,9940,9940,9940,9940,0
|
|
20240426,154500,31803620,9940,9940,9940,9940,0
|
|
20240426,154400,31803620,9940,9940,9940,9940,0
|
|
20240426,154300,31803620,9940,9940,9940,9940,0
|
|
20240426,154200,31803620,9940,9940,9940,9940,0
|
|
20240426,154100,31803620,9940,9940,9940,9940,0
|
|
20240426,154000,31803620,9940,9940,9940,9940,0
|
|
20240426,153900,31803620,9940,9940,9940,9940,0
|
|
20240426,153800,31803620,9940,9940,9940,9940,0
|
|
20240426,153700,31803620,9940,9940,9940,9940,506
|
|
20240426,153600,31803620,9940,9940,9940,9940,0
|
|
20240426,153500,31803620,9940,9940,9940,9940,0
|
|
20240426,153400,31803620,9940,9940,9940,9940,0
|
|
20240426,153300,31803620,9940,9940,9940,9940,0
|
|
20240426,153200,31803620,9940,9940,9940,9940,0
|
|
20240426,153100,31803620,9940,9940,9940,9940,0
|
|
20240426,153000,31803620,9940,9940,9940,9940,506
|
|
20240426,152900,26773980,9890,9890,9890,9890,0
|
|
20240426,152800,26773980,9890,9890,9890,9890,0
|
|
20240426,152700,26773980,9890,9890,9890,9890,0
|
|
20240426,152600,26773980,9890,9890,9890,9890,0
|
|
20240426,152500,26773980,9890,9890,9890,9890,0
|
|
20240426,152400,26773980,9890,9890,9890,9890,0
|
|
20240426,152300,26773980,9890,9890,9890,9890,0
|
|
20240426,152200,26773980,9890,9890,9890,9890,0
|
|
20240426,152100,26773980,9890,9890,9890,9890,0
|
|
20240426,152000,26773980,9890,9890,9890,9890,0
|
|
20240426,151900,26773980,9890,9890,9890,9890,8
|
|
20240426,151800,26694860,9890,9890,9890,9890,38
|
|
20240426,151700,26319040,9890,9890,9890,9890,77
|
|
20240426,151600,25557510,9890,9890,9890,9890,32
|
|
20240426,151500,25241030,9890,9890,9890,9890,5
|
|
20240426,151400,25191580,9890,9890,9890,9890,5
|
|
20240426,151300,25142130,9890,9890,9890,9890,4
|
|
20240426,151200,25102570,9890,9890,9890,9890,7
|
|
20240426,151100,25033340,9890,9890,9890,9890,3
|
|
20240426,151000,25003670,9890,9890,9890,9880,28
|
|
20240426,150900,24726790,9890,9890,9890,9890,0
|
|
20240426,150800,24726790,9890,9890,9890,9890,0
|
|
20240426,150700,24726790,9890,9900,9900,9890,138
|
|
20240426,150600,23361700,9900,9900,9900,9900,0
|
|
20240426,150500,23361700,9900,9900,9900,9900,0
|
|
20240426,150400,23361700,9900,9900,9900,9900,0
|
|
20240426,150300,23361700,9900,9900,9900,9900,0
|
|
20240426,150200,23361700,9900,9900,9900,9900,225
|
|
20240426,150100,21134200,9890,9890,9890,9890,0
|
|
20240426,150000,21134200,9890,9890,9890,9890,0
|
|
20240426,145900,21134200,9890,9890,9890,9890,0
|
|
20240426,145800,21134200,9890,9890,9890,9890,0
|
|
20240426,145700,21134200,9890,9890,9890,9890,0
|
|
20240426,145600,21134200,9890,9890,9890,9890,0
|
|
20240426,145500,21134200,9890,9890,9890,9890,0
|
|
20240426,145400,21134200,9890,9890,9890,9890,0
|
|
20240426,145300,21134200,9890,9890,9890,9890,10
|
|
20240426,145200,21035300,9890,9890,9890,9890,0
|
|
20240426,145100,21035300,9890,9890,9890,9890,0
|
|
20240426,145000,21035300,9890,9890,9890,9890,20
|
|
20240426,144900,20837500,9890,9890,9890,9890,3
|
|
20240426,144800,20807830,9890,9890,9890,9890,0
|
|
20240426,144700,20807830,9890,9890,9890,9890,1
|
|
20240426,144600,20797940,9890,9890,9890,9890,37
|
|
20240426,144500,20432010,9900,9900,9900,9900,0
|
|
20240426,144400,20432010,9900,9900,9900,9900,0
|
|
20240426,144300,20432010,9900,9900,9900,9900,0
|
|
20240426,144200,20432010,9900,9900,9900,9900,1
|
|
20240426,144100,20422110,9900,9900,9900,9900,3
|
|
20240426,144000,20392410,9900,9900,9900,9900,5
|
|
20240426,143900,20342910,9880,9880,9880,9880,0
|
|
20240426,143800,20342910,9880,9880,9880,9880,0
|
|
20240426,143700,20342910,9880,9880,9880,9880,0
|
|
20240426,143600,20342910,9880,9880,9880,9880,0
|
|
20240426,143500,20342910,9880,9880,9880,9880,0
|
|
20240426,143400,20342910,9880,9880,9880,9880,0
|
|
20240426,143300,20342910,9880,9880,9880,9880,0
|
|
20240426,143200,20342910,9880,9880,9880,9880,50
|
|
20240426,143100,19848910,9890,9890,9890,9890,56
|
|
20240426,143000,19295070,9880,9880,9880,9880,0
|
|
20240426,142900,19295070,9880,9880,9880,9880,17
|
|
20240426,142800,19127110,9890,9890,9890,9890,0
|
|
20240426,142700,19127110,9890,9890,9890,9890,0
|
|
20240426,142600,19127110,9890,9890,9890,9890,0
|
|
20240426,142500,19127110,9890,9890,9890,9890,0
|
|
20240426,142400,19127110,9890,9890,9890,9890,103
|
|
20240426,142300,18108440,9880,9880,9880,9880,0
|
|
20240426,142200,18108440,9880,9880,9880,9880,0
|
|
20240426,142100,18108440,9880,9880,9880,9880,0
|
|
20240426,142000,18108440,9880,9880,9880,9880,0
|
|
20240426,141900,18108440,9880,9880,9880,9880,0
|
|
20240426,141800,18108440,9880,9880,9880,9880,0
|
|
20240426,141700,18108440,9880,9880,9880,9880,0
|
|
20240426,141600,18108440,9880,9880,9880,9880,0
|
|
20240426,141500,18108440,9880,9880,9880,9880,0
|
|
20240426,141400,18108440,9880,9880,9880,9880,0
|
|
20240426,141300,18108440,9880,9880,9880,9880,0
|
|
20240426,141200,18108440,9880,9880,9880,9880,0
|
|
20240426,141100,18108440,9880,9880,9880,9880,0
|
|
20240426,141000,18108440,9880,9880,9880,9880,0
|
|
20240426,140900,18108440,9880,9880,9880,9880,0
|
|
20240426,140800,18108440,9880,9880,9880,9880,0
|
|
20240426,140700,18108440,9880,9880,9880,9880,0
|
|
20240426,140600,18108440,9880,9880,9880,9880,0
|
|
20240426,140500,18108440,9880,9880,9880,9880,0
|
|
20240426,140400,18108440,9880,9880,9880,9880,0
|
|
20240426,140300,18108440,9880,9880,9880,9880,0
|
|
20240426,140200,18108440,9880,9880,9880,9880,0
|
|
20240426,140100,18108440,9880,9880,9880,9880,0
|
|
20240426,140000,18108440,9880,9880,9880,9880,0
|
|
20240426,135900,18108440,9880,9880,9880,9880,0
|
|
20240426,135800,18108440,9880,9880,9880,9880,0
|
|
20240426,135700,18108440,9880,9880,9880,9880,0
|
|
20240426,135600,18108440,9880,9880,9880,9880,0
|
|
20240426,135500,18108440,9880,9880,9880,9880,0
|
|
20240426,135400,18108440,9880,9880,9880,9880,0
|
|
20240426,135300,18108440,9880,9880,9880,9880,0
|
|
20240426,135200,18108440,9880,9880,9880,9880,0
|
|
20240426,135100,18108440,9880,9880,9880,9880,0
|
|
20240426,135000,18108440,9880,9880,9880,9880,11
|
|
20240426,134900,17999760,9890,9890,9890,9890,0
|
|
20240426,134800,17999760,9890,9890,9890,9890,0
|
|
20240426,134700,17999760,9890,9890,9890,9890,0
|
|
20240426,134600,17999760,9890,9890,9890,9890,0
|
|
20240426,134500,17999760,9890,9890,9890,9890,0
|
|
20240426,134400,17999760,9890,9890,9890,9890,0
|
|
20240426,134300,17999760,9890,9890,9890,9890,0
|
|
20240426,134200,17999760,9890,9890,9890,9890,0
|
|
20240426,134100,17999760,9890,9890,9890,9890,0
|
|
20240426,134000,17999760,9890,9890,9890,9890,0
|
|
20240426,133900,17999760,9890,9890,9890,9890,0
|
|
20240426,133800,17999760,9890,9890,9890,9890,0
|
|
20240426,133700,17999760,9890,9890,9890,9890,0
|
|
20240426,133600,17999760,9890,9890,9890,9890,0
|
|
20240426,133500,17999760,9890,9890,9890,9890,0
|
|
20240426,133400,17999760,9890,9890,9890,9890,0
|
|
20240426,133300,17999760,9890,9890,9890,9890,0
|
|
20240426,133200,17999760,9890,9890,9890,9890,0
|
|
20240426,133100,17999760,9890,9890,9890,9890,0
|
|
20240426,133000,17999760,9890,9890,9890,9890,0
|
|
20240426,132900,17999760,9890,9890,9890,9890,0
|
|
20240426,132800,17999760,9890,9890,9890,9890,0
|
|
20240426,132700,17999760,9890,9890,9890,9890,0
|
|
20240426,132600,17999760,9890,9890,9890,9890,0
|
|
20240426,132500,17999760,9890,9890,9890,9890,0
|
|
20240426,132400,17999760,9890,9890,9890,9890,0
|
|
20240426,132300,17999760,9890,9890,9890,9890,0
|
|
20240426,132200,17999760,9890,9890,9890,9890,0
|
|
20240426,132100,17999760,9890,9880,9890,9880,2
|
|
20240426,132000,17979990,9900,9900,9900,9900,0
|
|
20240426,131900,17979990,9900,9900,9900,9900,0
|
|
20240426,131800,17979990,9900,9900,9900,9900,0
|
|
20240426,131700,17979990,9900,9900,9900,9900,0
|
|
20240426,131600,17979990,9900,9900,9900,9900,0
|
|
20240426,131500,17979990,9900,9900,9900,9900,0
|
|
20240426,131400,17979990,9900,9880,9900,9880,2
|
|
20240426,131300,17960210,9880,9880,9880,9880,0
|
|
20240426,131200,17960210,9880,9880,9880,9880,0
|
|
20240426,131100,17960210,9880,9880,9880,9880,0
|
|
20240426,131000,17960210,9880,9880,9880,9880,0
|
|
20240426,130900,17960210,9880,9880,9880,9880,0
|
|
20240426,130800,17960210,9880,9880,9880,9880,0
|
|
20240426,130700,17960210,9880,9880,9880,9880,0
|
|
20240426,130600,17960210,9880,9880,9880,9880,0
|
|
20240426,130500,17960210,9880,9880,9880,9880,0
|
|
20240426,130400,17960210,9880,9880,9880,9880,0
|
|
20240426,130300,17960210,9880,9880,9880,9880,0
|
|
20240426,130200,17960210,9880,9880,9880,9880,0
|
|
20240426,130100,17960210,9880,9880,9880,9880,0
|
|
20240426,130000,17960210,9880,9880,9880,9880,0
|
|
20240426,125900,17960210,9880,9880,9880,9880,0
|
|
20240426,125800,17960210,9880,9880,9880,9880,0
|
|
20240426,125700,17960210,9880,9880,9880,9880,0
|
|
20240426,125600,17960210,9880,9880,9880,9880,0
|
|
20240426,125500,17960210,9880,9880,9880,9880,0
|
|
20240426,125400,17960210,9880,9880,9880,9880,0
|
|
20240426,125300,17960210,9880,9880,9880,9880,0
|
|
20240426,125200,17960210,9880,9880,9880,9880,0
|
|
20240426,125100,17960210,9880,9880,9880,9880,0
|
|
20240426,125000,17960210,9880,9880,9880,9880,0
|
|
20240426,124900,17960210,9880,9880,9880,9880,0
|
|
20240426,124800,17960210,9880,9880,9880,9880,0
|
|
20240426,124700,17960210,9880,9880,9880,9880,14
|
|
20240426,124600,17821890,9880,9880,9880,9880,0
|
|
20240426,124500,17821890,9880,9880,9880,9880,0
|
|
20240426,124400,17821890,9880,9880,9880,9880,0
|
|
20240426,124300,17821890,9880,9880,9880,9880,0
|
|
20240426,124200,17821890,9880,9880,9880,9880,0
|
|
20240426,124100,17821890,9880,9880,9880,9880,0
|
|
20240426,124000,17821890,9880,9880,9880,9880,0
|
|
20240426,123900,17821890,9880,9880,9880,9880,0
|
|
20240426,123800,17821890,9880,9880,9880,9880,264
|
|
20240426,123700,15213570,9900,9900,9900,9900,3
|
|
20240426,123600,15183870,9890,9890,9890,9890,98
|
|
20240426,123500,14214650,9890,9890,9890,9890,0
|
|
20240426,123400,14214650,9890,9890,9890,9890,0
|
|
20240426,123300,14214650,9890,9890,9890,9890,1
|
|
20240426,123200,14204760,9890,9890,9890,9890,0
|
|
20240426,123100,14204760,9890,9890,9890,9890,0
|
|
20240426,123000,14204760,9890,9890,9890,9890,0
|
|
20240426,122900,14204760,9890,9890,9890,9890,0
|
|
20240426,122800,14204760,9890,9890,9890,9890,0
|
|
20240426,122700,14204760,9890,9890,9890,9890,0
|
|
20240426,122600,14204760,9890,9890,9890,9890,0
|
|
20240426,122500,14204760,9890,9890,9890,9890,0
|
|
20240426,122400,14204760,9890,9890,9890,9890,0
|
|
20240426,122300,14204760,9890,9890,9890,9890,0
|
|
20240426,122200,14204760,9890,9890,9890,9890,0
|
|
20240426,122100,14204760,9890,9890,9890,9890,0
|
|
20240426,122000,14204760,9890,9890,9890,9890,0
|
|
20240426,121900,14204760,9890,9890,9890,9890,0
|
|
20240426,121800,14204760,9890,9890,9890,9890,0
|
|
20240426,121700,14204760,9890,9890,9890,9890,0
|
|
20240426,121600,14204760,9890,9890,9890,9890,0
|
|
20240426,121500,14204760,9890,9890,9890,9890,0
|
|
20240426,121400,14204760,9890,9890,9890,9890,0
|
|
20240426,121300,14204760,9890,9890,9890,9890,0
|
|
20240426,121200,14204760,9890,9890,9890,9890,0
|
|
20240426,121100,14204760,9890,9890,9890,9890,1
|
|
20240426,121000,14194870,9880,9880,9880,9880,0
|
|
20240426,120900,14194870,9880,9880,9880,9880,0
|
|
20240426,120800,14194870,9880,9880,9880,9880,0
|
|
20240426,120700,14194870,9880,9880,9880,9880,0
|
|
20240426,120600,14194870,9880,9880,9880,9880,0
|
|
20240426,120500,14194870,9880,9880,9880,9880,0
|
|
20240426,120400,14194870,9880,9880,9880,9880,0
|
|
20240426,120300,14194870,9880,9880,9880,9880,0
|
|
20240426,120200,14194870,9880,9880,9880,9880,0
|
|
20240426,120100,14194870,9880,9880,9880,9880,0
|
|
20240426,120000,14194870,9880,9880,9880,9880,0
|
|
20240426,115900,14194870,9880,9880,9880,9880,0
|
|
20240426,115800,14194870,9880,9880,9880,9880,0
|
|
20240426,115700,14194870,9880,9880,9880,9880,0
|
|
20240426,115600,14194870,9880,9880,9880,9880,0
|
|
20240426,115500,14194870,9880,9880,9880,9880,1
|
|
20240426,115400,14184990,9880,9880,9880,9880,0
|
|
20240426,115300,14184990,9880,9880,9880,9880,0
|
|
20240426,115200,14184990,9880,9880,9880,9880,0
|
|
20240426,115100,14184990,9880,9880,9880,9880,0
|
|
20240426,115000,14184990,9880,9880,9880,9880,0
|
|
20240426,114900,14184990,9880,9880,9880,9880,0
|
|
20240426,114800,14184990,9880,9880,9880,9880,0
|
|
20240426,114700,14184990,9880,9880,9880,9880,0
|
|
20240426,114600,14184990,9880,9880,9880,9880,0
|
|
20240426,114500,14184990,9880,9880,9880,9880,0
|
|
20240426,114400,14184990,9880,9880,9880,9880,0
|
|
20240426,114300,14184990,9880,9880,9880,9880,0
|
|
20240426,114200,14184990,9880,9880,9880,9880,0
|
|
20240426,114100,14184990,9880,9880,9880,9880,0
|
|
20240426,114000,14184990,9880,9880,9880,9880,0
|
|
20240426,113900,14184990,9880,9880,9880,9880,0
|
|
20240426,113800,14184990,9880,9880,9880,9880,0
|
|
20240426,113700,14184990,9880,9880,9880,9880,0
|
|
20240426,113600,14184990,9880,9880,9880,9880,0
|
|
20240426,113500,14184990,9880,9880,9880,9880,0
|
|
20240426,113400,14184990,9880,9880,9880,9880,0
|
|
20240426,113300,14184990,9880,9880,9880,9880,1
|
|
20240426,113200,14175110,9880,9880,9880,9880,0
|
|
20240426,113100,14175110,9880,9880,9880,9880,0
|
|
20240426,113000,14175110,9880,9880,9880,9880,0
|
|
20240426,112900,14175110,9880,9880,9880,9880,164
|
|
20240426,112800,12554790,9880,9880,9880,9880,0
|
|
20240426,112700,12554790,9880,9880,9880,9880,500
|
|
20240426,112600,7614790,9880,9880,9880,9880,0
|
|
20240426,112500,7614790,9880,9880,9880,9880,0
|
|
20240426,112400,7614790,9880,9880,9880,9880,0
|
|
20240426,112300,7614790,9880,9880,9880,9880,0
|
|
20240426,112200,7614790,9880,9880,9880,9880,0
|
|
20240426,112100,7614790,9880,9880,9880,9880,8
|
|
20240426,112000,7535750,9880,9880,9880,9880,0
|
|
20240426,111900,7535750,9880,9880,9880,9880,0
|
|
20240426,111800,7535750,9880,9880,9880,9880,0
|
|
20240426,111700,7535750,9880,9880,9880,9880,0
|
|
20240426,111600,7535750,9880,9880,9880,9880,1
|
|
20240426,111500,7525870,9870,9870,9870,9870,0
|
|
20240426,111400,7525870,9870,9870,9870,9870,0
|
|
20240426,111300,7525870,9870,9870,9870,9870,0
|
|
20240426,111200,7525870,9870,9870,9870,9870,0
|
|
20240426,111100,7525870,9870,9870,9870,9870,0
|
|
20240426,111000,7525870,9870,9870,9870,9870,0
|
|
20240426,110900,7525870,9870,9870,9870,9870,0
|
|
20240426,110800,7525870,9870,9870,9870,9870,0
|
|
20240426,110700,7525870,9870,9870,9870,9870,0
|
|
20240426,110600,7525870,9870,9870,9870,9870,16
|
|
20240426,110500,7367950,9870,9870,9870,9870,0
|
|
20240426,110400,7367950,9870,9870,9870,9870,0
|
|
20240426,110300,7367950,9870,9870,9870,9870,0
|
|
20240426,110200,7367950,9870,9870,9870,9870,0
|
|
20240426,110100,7367950,9870,9870,9870,9870,0
|
|
20240426,110000,7367950,9870,9870,9870,9870,0
|
|
20240426,105900,7367950,9870,9870,9870,9870,0
|
|
20240426,105800,7367950,9870,9870,9870,9870,0
|
|
20240426,105700,7367950,9870,9870,9870,9870,0
|
|
20240426,105600,7367950,9870,9870,9870,9870,0
|
|
20240426,105500,7367950,9870,9870,9870,9870,0
|
|
20240426,105400,7367950,9870,9870,9870,9870,0
|
|
20240426,105300,7367950,9870,9870,9870,9870,0
|
|
20240426,105200,7367950,9870,9870,9870,9870,0
|
|
20240426,105100,7367950,9870,9870,9870,9870,0
|
|
20240426,105000,7367950,9870,9870,9870,9870,0
|
|
20240426,104900,7367950,9870,9870,9870,9870,0
|
|
20240426,104800,7367950,9870,9870,9870,9870,0
|
|
20240426,104700,7367950,9870,9870,9870,9870,0
|
|
20240426,104600,7367950,9870,9870,9870,9870,0
|
|
20240426,104500,7367950,9870,9870,9870,9870,0
|
|
20240426,104400,7367950,9870,9870,9870,9870,0
|
|
20240426,104300,7367950,9870,9870,9870,9870,0
|
|
20240426,104200,7367950,9870,9870,9870,9870,0
|
|
20240426,104100,7367950,9870,9870,9870,9870,0
|
|
20240426,104000,7367950,9870,9870,9870,9870,0
|
|
20240426,103900,7367950,9870,9870,9870,9870,0
|
|
20240426,103800,7367950,9870,9870,9870,9870,0
|
|
20240426,103700,7367950,9870,9870,9870,9870,0
|
|
20240426,103600,7367950,9870,9870,9870,9870,0
|
|
20240426,103500,7367950,9870,9870,9870,9870,0
|
|
20240426,103400,7367950,9870,9870,9870,9870,0
|
|
20240426,103300,7367950,9870,9870,9870,9870,0
|
|
20240426,103200,7367950,9870,9870,9870,9870,0
|
|
20240426,103100,7367950,9870,9870,9870,9870,0
|
|
20240426,103000,7367950,9870,9870,9870,9870,0
|
|
20240426,102900,7367950,9870,9870,9870,9870,0
|
|
20240426,102800,7367950,9870,9870,9870,9870,120
|
|
20240426,102700,6183550,9870,9870,9870,9870,17
|
|
20240426,102600,6015760,9870,9870,9870,9870,305
|
|
20240426,102500,3005410,9870,9870,9870,9870,0
|
|
20240426,102400,3005410,9870,9870,9870,9870,0
|
|
20240426,102300,3005410,9870,9870,9870,9870,0
|
|
20240426,102200,3005410,9870,9870,9870,9870,0
|
|
20240426,102100,3005410,9870,9870,9870,9870,0
|
|
20240426,102000,3005410,9870,9870,9870,9870,0
|
|
20240426,101900,3005410,9870,9870,9870,9870,0
|
|
20240426,101800,3005410,9870,9870,9870,9870,0
|
|
20240426,101700,3005410,9870,9870,9870,9870,0
|
|
20240426,101600,3005410,9870,9870,9870,9870,0
|
|
20240426,101500,3005410,9870,9870,9870,9870,0
|
|
20240426,101400,3005410,9870,9870,9870,9870,0
|
|
20240426,101300,3005410,9870,9870,9870,9870,0
|
|
20240426,101200,3005410,9870,9870,9870,9870,0
|
|
20240426,101100,3005410,9870,9870,9870,9870,0
|
|
20240426,101000,3005410,9870,9870,9870,9870,0
|
|
20240426,100900,3005410,9870,9870,9870,9870,30
|
|
20240426,100800,2709310,9880,9880,9880,9880,0
|
|
20240426,100700,2709310,9880,9880,9880,9880,0
|
|
20240426,100600,2709310,9880,9880,9880,9880,0
|
|
20240426,100500,2709310,9880,9880,9880,9880,5
|
|
20240426,100400,2659910,9880,9880,9880,9880,0
|
|
20240426,100300,2659910,9880,9880,9880,9880,0
|
|
20240426,100200,2659910,9880,9880,9880,9880,0
|
|
20240426,100100,2659910,9880,9880,9880,9880,0
|
|
20240426,100000,2659910,9880,9880,9880,9880,11
|
|
20240426,095900,2551230,9880,9880,9880,9880,0
|
|
20240426,095800,2551230,9880,9880,9880,9880,0
|
|
20240426,095700,2551230,9880,9880,9880,9880,0
|
|
20240426,095600,2551230,9880,9880,9880,9880,66
|
|
20240426,095500,1899150,9890,9890,9890,9890,6
|
|
20240426,095400,1839810,9890,9890,9890,9890,0
|
|
20240426,095300,1839810,9890,9890,9890,9890,0
|
|
20240426,095200,1839810,9890,9890,9890,9890,0
|
|
20240426,095100,1839810,9890,9890,9890,9890,0
|
|
20240426,095000,1839810,9890,9890,9890,9890,0
|
|
20240426,094900,1839810,9890,9890,9890,9890,0
|
|
20240426,094800,1839810,9890,9890,9890,9890,0
|
|
20240426,094700,1839810,9890,9890,9890,9890,0
|
|
20240426,094600,1839810,9890,9890,9890,9890,75
|
|
20240426,094500,1098060,9880,9880,9880,9880,0
|
|
20240426,094400,1098060,9880,9880,9880,9880,0
|
|
20240426,094300,1098060,9880,9880,9880,9880,0
|
|
20240426,094200,1098060,9880,9880,9880,9880,0
|
|
20240426,094100,1098060,9880,9880,9880,9880,3
|
|
20240426,094000,1068420,9890,9880,9890,9880,46
|
|
20240426,093900,613780,9880,9880,9880,9880,0
|
|
20240426,093800,613780,9880,9880,9880,9880,0
|
|
20240426,093700,613780,9880,9880,9880,9880,6
|
|
20240426,093600,554500,9890,9890,9890,9890,1
|
|
20240426,093500,544610,9890,9890,9890,9890,0
|
|
20240426,093400,544610,9890,9890,9890,9890,0
|
|
20240426,093300,544610,9890,9890,9890,9890,0
|
|
20240426,093200,544610,9890,9890,9890,9890,0
|
|
20240426,093100,544610,9890,9890,9890,9890,0
|
|
20240426,093000,544610,9890,9890,9890,9890,1
|
|
20240426,092900,534720,9890,9890,9890,9890,0
|
|
20240426,092800,534720,9890,9890,9890,9890,13
|
|
20240426,092700,406150,9890,9890,9890,9890,0
|
|
20240426,092600,406150,9890,9890,9890,9890,0
|
|
20240426,092500,406150,9890,9890,9890,9890,1
|
|
20240426,092400,396260,9890,9890,9890,9890,0
|
|
20240426,092300,396260,9890,9890,9890,9890,0
|
|
20240426,092200,396260,9890,9890,9890,9890,0
|
|
20240426,092100,396260,9890,9890,9890,9890,5
|
|
20240426,092000,346810,9890,9890,9890,9890,8
|
|
20240426,091900,267690,9890,9890,9890,9890,9
|
|
20240426,091800,178680,9890,9890,9890,9890,1
|
|
20240426,091700,168790,9870,9870,9870,9870,2
|
|
20240426,091600,149050,9950,9950,9950,9950,0
|
|
20240426,091500,149050,9950,9950,9950,9950,0
|
|
20240426,091400,149050,9950,9950,9950,9950,0
|
|
20240426,091300,149050,9950,9950,9950,9950,0
|
|
20240426,091200,149050,9950,9950,9950,9950,0
|
|
20240426,091100,149050,9950,9950,9950,9950,0
|
|
20240426,091000,149050,9950,9950,9950,9950,0
|
|
20240426,090900,149050,9950,9950,9950,9950,5
|
|
20240426,090800,99300,9950,9950,9950,9950,1
|
|
20240426,090700,89350,9950,9950,9950,9950,0
|
|
20240426,090600,89350,9950,9950,9950,9950,0
|
|
20240426,090500,89350,9950,9950,9950,9950,0
|
|
20240426,090400,89350,9950,9950,9950,9950,0
|
|
20240426,090300,89350,9950,9950,9950,9950,0
|
|
20240426,090200,89350,9950,9950,9950,9950,0
|
|
20240426,090100,89350,9950,9950,9950,9950,0
|
|
20240426,090000,89350,9950,9900,9950,9900,9
|