585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,184200,130650705,3800,3800,3800,3800,2987
|
|
20240426,184100,130650705,3800,3800,3800,3800,0
|
|
20240426,184000,130650705,3800,3800,3800,3800,0
|
|
20240426,183900,130650705,3800,3800,3800,3800,0
|
|
20240426,183800,130650705,3800,3800,3800,3800,0
|
|
20240426,183700,130650705,3800,3800,3800,3800,0
|
|
20240426,183600,130650705,3800,3800,3800,3800,0
|
|
20240426,183500,130650705,3800,3800,3800,3800,0
|
|
20240426,183400,130650705,3800,3800,3800,3800,0
|
|
20240426,183300,130650705,3800,3800,3800,3800,0
|
|
20240426,183200,130650705,3800,3800,3800,3800,0
|
|
20240426,183100,130650705,3800,3800,3800,3800,0
|
|
20240426,183000,130650705,3800,3800,3800,3800,0
|
|
20240426,182900,130650705,3800,3800,3800,3800,0
|
|
20240426,182800,130650705,3800,3800,3800,3800,0
|
|
20240426,182700,130650705,3800,3800,3800,3800,0
|
|
20240426,182600,130650705,3800,3800,3800,3800,0
|
|
20240426,182500,130650705,3800,3800,3800,3800,0
|
|
20240426,182400,130650705,3800,3800,3800,3800,0
|
|
20240426,182300,130650705,3800,3800,3800,3800,0
|
|
20240426,182200,130650705,3800,3800,3800,3800,0
|
|
20240426,182100,130650705,3800,3800,3800,3800,0
|
|
20240426,182000,130650705,3800,3800,3800,3800,0
|
|
20240426,181900,130650705,3800,3800,3800,3800,0
|
|
20240426,181800,130650705,3800,3800,3800,3800,0
|
|
20240426,181700,130650705,3800,3800,3800,3800,0
|
|
20240426,181600,130650705,3800,3800,3800,3800,0
|
|
20240426,181500,130650705,3800,3800,3800,3800,0
|
|
20240426,181400,130650705,3800,3800,3800,3800,0
|
|
20240426,181300,130650705,3800,3800,3800,3800,0
|
|
20240426,181200,130650705,3800,3800,3800,3800,2987
|
|
20240426,181100,130650705,3800,3800,3800,3800,0
|
|
20240426,181000,130650705,3800,3800,3800,3800,0
|
|
20240426,180900,130650705,3800,3800,3800,3800,0
|
|
20240426,180800,130650705,3800,3800,3800,3800,0
|
|
20240426,180700,130650705,3800,3800,3800,3800,0
|
|
20240426,180600,130650705,3800,3800,3800,3800,0
|
|
20240426,180500,130650705,3800,3800,3800,3800,0
|
|
20240426,180400,130650705,3800,3800,3800,3800,0
|
|
20240426,180300,130650705,3800,3800,3800,3800,0
|
|
20240426,180200,130650705,3800,3800,3800,3800,0
|
|
20240426,180100,130650705,3800,3800,3800,3800,0
|
|
20240426,180000,130650705,3800,3800,3800,3800,0
|
|
20240426,175900,130650705,3800,3800,3800,3800,0
|
|
20240426,175800,130650705,3800,3800,3800,3800,0
|
|
20240426,175700,130650705,3800,3800,3800,3800,0
|
|
20240426,175600,130650705,3800,3800,3800,3800,0
|
|
20240426,175500,130650705,3800,3800,3800,3800,0
|
|
20240426,175400,130650705,3800,3800,3800,3800,0
|
|
20240426,175300,130650705,3800,3800,3800,3800,0
|
|
20240426,175200,130650705,3800,3800,3800,3800,0
|
|
20240426,175100,130650705,3800,3800,3800,3800,0
|
|
20240426,175000,130650705,3800,3800,3800,3800,0
|
|
20240426,174900,130650705,3800,3800,3800,3800,0
|
|
20240426,174800,130650705,3800,3800,3800,3800,0
|
|
20240426,174700,130650705,3800,3800,3800,3800,0
|
|
20240426,174600,130650705,3800,3800,3800,3800,0
|
|
20240426,174500,130650705,3800,3800,3800,3800,0
|
|
20240426,174400,130650705,3800,3800,3800,3800,0
|
|
20240426,174300,130650705,3800,3800,3800,3800,0
|
|
20240426,174200,130650705,3800,3800,3800,3800,2987
|
|
20240426,174100,130650705,3800,3800,3800,3800,0
|
|
20240426,174000,130650705,3800,3800,3800,3800,0
|
|
20240426,173900,130650705,3800,3800,3800,3800,0
|
|
20240426,173800,130650705,3800,3800,3800,3800,0
|
|
20240426,173700,130650705,3800,3800,3800,3800,0
|
|
20240426,173600,130650705,3800,3800,3800,3800,0
|
|
20240426,173500,130650705,3800,3800,3800,3800,0
|
|
20240426,173400,130650705,3800,3800,3800,3800,0
|
|
20240426,173300,130650705,3800,3800,3800,3800,0
|
|
20240426,173200,130650705,3800,3800,3800,3800,0
|
|
20240426,173100,130650705,3800,3800,3800,3800,0
|
|
20240426,173000,130650705,3800,3800,3800,3800,0
|
|
20240426,172900,130650705,3800,3800,3800,3800,0
|
|
20240426,172800,130650705,3800,3800,3800,3800,0
|
|
20240426,172700,130650705,3800,3800,3800,3800,0
|
|
20240426,172600,130650705,3800,3800,3800,3800,0
|
|
20240426,172500,130650705,3800,3800,3800,3800,0
|
|
20240426,172400,130650705,3800,3800,3800,3800,0
|
|
20240426,172300,130650705,3800,3800,3800,3800,0
|
|
20240426,172200,130650705,3800,3800,3800,3800,0
|
|
20240426,172100,130650705,3800,3800,3800,3800,0
|
|
20240426,172000,130650705,3800,3800,3800,3800,0
|
|
20240426,171900,130650705,3800,3800,3800,3800,0
|
|
20240426,171800,130650705,3800,3800,3800,3800,0
|
|
20240426,171700,130650705,3800,3800,3800,3800,0
|
|
20240426,171600,130650705,3800,3800,3800,3800,0
|
|
20240426,171500,130650705,3800,3800,3800,3800,0
|
|
20240426,171400,130650705,3800,3800,3800,3800,0
|
|
20240426,171300,130650705,3800,3800,3800,3800,0
|
|
20240426,171200,130650705,3800,3800,3800,3800,2987
|
|
20240426,171100,130650705,3800,3800,3800,3800,0
|
|
20240426,171000,130650705,3800,3800,3800,3800,0
|
|
20240426,170900,130650705,3800,3800,3800,3800,0
|
|
20240426,170800,130650705,3800,3800,3800,3800,0
|
|
20240426,170700,130650705,3800,3800,3800,3800,0
|
|
20240426,170600,130650705,3800,3800,3800,3800,0
|
|
20240426,170500,130650705,3800,3800,3800,3800,0
|
|
20240426,170400,130650705,3800,3800,3800,3800,0
|
|
20240426,170300,130650705,3800,3800,3800,3800,0
|
|
20240426,170200,130650705,3800,3800,3800,3800,0
|
|
20240426,170100,130650705,3800,3800,3800,3800,0
|
|
20240426,170000,130650705,3800,3800,3800,3800,0
|
|
20240426,165900,130650705,3800,3800,3800,3800,0
|
|
20240426,165800,130650705,3800,3800,3800,3800,0
|
|
20240426,165700,130650705,3800,3800,3800,3800,0
|
|
20240426,165600,130650705,3800,3800,3800,3800,0
|
|
20240426,165500,130650705,3800,3800,3800,3800,0
|
|
20240426,165400,130650705,3800,3800,3800,3800,0
|
|
20240426,165300,130650705,3800,3800,3800,3800,0
|
|
20240426,165200,130650705,3800,3800,3800,3800,0
|
|
20240426,165100,130650705,3800,3800,3800,3800,0
|
|
20240426,165000,130650705,3800,3800,3800,3800,0
|
|
20240426,164900,130650705,3800,3800,3800,3800,0
|
|
20240426,164800,130650705,3800,3800,3800,3800,0
|
|
20240426,164700,130650705,3800,3800,3800,3800,0
|
|
20240426,164600,130650705,3800,3800,3800,3800,0
|
|
20240426,164500,130650705,3800,3800,3800,3800,0
|
|
20240426,164400,130650705,3800,3800,3800,3800,0
|
|
20240426,164300,130650705,3800,3800,3800,3800,0
|
|
20240426,164200,130650705,3800,3800,3800,3800,2987
|
|
20240426,164100,130650705,3800,3800,3800,3800,0
|
|
20240426,164000,130650705,3800,3800,3800,3800,0
|
|
20240426,163900,130650705,3800,3800,3800,3800,0
|
|
20240426,163800,130650705,3800,3800,3800,3800,0
|
|
20240426,163700,130650705,3800,3800,3800,3800,0
|
|
20240426,163600,130650705,3800,3800,3800,3800,0
|
|
20240426,163500,130650705,3800,3800,3800,3800,0
|
|
20240426,163400,130650705,3800,3800,3800,3800,0
|
|
20240426,163300,130650705,3800,3800,3800,3800,0
|
|
20240426,163200,130650705,3800,3800,3800,3800,0
|
|
20240426,163100,130650705,3800,3800,3800,3800,0
|
|
20240426,163000,130650705,3800,3800,3800,3800,0
|
|
20240426,162900,130650705,3800,3800,3800,3800,0
|
|
20240426,162800,130650705,3800,3800,3800,3800,0
|
|
20240426,162700,130650705,3800,3800,3800,3800,0
|
|
20240426,162600,130650705,3800,3800,3800,3800,0
|
|
20240426,162500,130650705,3800,3800,3800,3800,0
|
|
20240426,162400,130650705,3800,3800,3800,3800,0
|
|
20240426,162300,130650705,3800,3800,3800,3800,0
|
|
20240426,162200,130650705,3800,3800,3800,3800,0
|
|
20240426,162100,130650705,3800,3800,3800,3800,0
|
|
20240426,162000,130650705,3800,3800,3800,3800,0
|
|
20240426,161900,130650705,3800,3800,3800,3800,0
|
|
20240426,161800,130650705,3800,3800,3800,3800,0
|
|
20240426,161700,130650705,3800,3800,3800,3800,0
|
|
20240426,161600,130650705,3800,3800,3800,3800,0
|
|
20240426,161500,130650705,3800,3800,3800,3800,0
|
|
20240426,161400,130650705,3800,3800,3800,3800,0
|
|
20240426,161300,130650705,3800,3800,3800,3800,0
|
|
20240426,161200,130650705,3800,3800,3800,3800,2987
|
|
20240426,161100,130650705,3800,3800,3800,3800,0
|
|
20240426,161000,130650705,3800,3800,3800,3800,0
|
|
20240426,160900,130650705,3800,3800,3800,3800,0
|
|
20240426,160800,130650705,3800,3800,3800,3800,0
|
|
20240426,160700,130650705,3800,3800,3800,3800,0
|
|
20240426,160600,130650705,3800,3800,3800,3800,0
|
|
20240426,160500,130650705,3800,3800,3800,3800,0
|
|
20240426,160400,130650705,3800,3800,3800,3800,0
|
|
20240426,160300,130650705,3800,3800,3800,3800,0
|
|
20240426,160200,130650705,3800,3800,3800,3800,0
|
|
20240426,160100,130650705,3800,3800,3800,3800,0
|
|
20240426,160000,130650705,3800,3800,3800,3800,0
|
|
20240426,155900,130650705,3800,3800,3800,3800,0
|
|
20240426,155800,130650705,3800,3800,3800,3800,0
|
|
20240426,155700,130650705,3800,3800,3800,3800,0
|
|
20240426,155600,130650705,3800,3800,3800,3800,0
|
|
20240426,155500,130650705,3800,3800,3800,3800,0
|
|
20240426,155400,130650705,3800,3800,3800,3800,0
|
|
20240426,155300,130650705,3800,3800,3800,3800,0
|
|
20240426,155200,130650705,3800,3800,3800,3800,0
|
|
20240426,155100,130650705,3800,3800,3800,3800,0
|
|
20240426,155000,130650705,3800,3800,3800,3800,0
|
|
20240426,154900,130650705,3800,3800,3800,3800,0
|
|
20240426,154800,130650705,3800,3800,3800,3800,0
|
|
20240426,154700,130650705,3800,3800,3800,3800,0
|
|
20240426,154600,130650705,3800,3800,3800,3800,0
|
|
20240426,154500,130650705,3800,3800,3800,3800,0
|
|
20240426,154400,130650705,3800,3800,3800,3800,0
|
|
20240426,154300,130650705,3800,3800,3800,3800,0
|
|
20240426,154200,130650705,3800,3800,3800,3800,2987
|
|
20240426,154100,130650705,3800,3800,3800,3800,0
|
|
20240426,154000,130650705,3800,3800,3800,3800,0
|
|
20240426,153900,130650705,3800,3800,3800,3800,0
|
|
20240426,153800,130650705,3800,3800,3800,3800,0
|
|
20240426,153700,130650705,3800,3800,3800,3800,0
|
|
20240426,153600,130650705,3800,3800,3800,3800,0
|
|
20240426,153500,130650705,3800,3800,3800,3800,0
|
|
20240426,153400,130650705,3800,3800,3800,3800,0
|
|
20240426,153300,130650705,3800,3800,3800,3800,0
|
|
20240426,153200,130650705,3800,3800,3800,3800,0
|
|
20240426,153100,130650705,3800,3800,3800,3800,0
|
|
20240426,153000,130650705,3800,3800,3800,3800,2987
|
|
20240426,152900,119300105,3785,3785,3785,3785,0
|
|
20240426,152800,119300105,3785,3785,3785,3785,0
|
|
20240426,152700,119300105,3785,3785,3785,3785,0
|
|
20240426,152600,119300105,3785,3785,3785,3785,0
|
|
20240426,152500,119300105,3785,3785,3785,3785,0
|
|
20240426,152400,119300105,3785,3785,3785,3785,0
|
|
20240426,152300,119300105,3785,3785,3785,3785,0
|
|
20240426,152200,119300105,3785,3785,3785,3785,0
|
|
20240426,152100,119300105,3785,3785,3785,3785,0
|
|
20240426,152000,119300105,3785,3785,3785,3785,0
|
|
20240426,151900,119300105,3785,3770,3785,3770,3
|
|
20240426,151800,119288780,3770,3770,3770,3770,4
|
|
20240426,151700,119273700,3770,3770,3770,3770,4
|
|
20240426,151600,119258620,3770,3770,3770,3770,4
|
|
20240426,151500,119243540,3765,3765,3785,3765,40
|
|
20240426,151400,119092745,3765,3770,3770,3765,24
|
|
20240426,151300,119002290,3765,3765,3770,3765,117
|
|
20240426,151200,118561215,3765,3765,3765,3765,6
|
|
20240426,151100,118538625,3765,3770,3770,3765,26
|
|
20240426,151000,118440620,3765,3765,3765,3765,6
|
|
20240426,150900,118418030,3770,3770,3770,3770,0
|
|
20240426,150800,118418030,3770,3770,3770,3770,100
|
|
20240426,150700,118041030,3765,3765,3765,3765,61
|
|
20240426,150600,117811365,3765,3765,3765,3765,0
|
|
20240426,150500,117811365,3765,3765,3765,3765,0
|
|
20240426,150400,117811365,3765,3765,3765,3765,515
|
|
20240426,150300,115872390,3765,3765,3765,3765,1
|
|
20240426,150200,115868625,3770,3770,3770,3770,100
|
|
20240426,150100,115491625,3765,3765,3765,3765,8
|
|
20240426,150000,115461505,3770,3770,3770,3770,200
|
|
20240426,145900,114707505,3765,3765,3765,3765,12
|
|
20240426,145800,114662325,3770,3770,3770,3770,18
|
|
20240426,145700,114594465,3765,3765,3765,3765,0
|
|
20240426,145600,114594465,3765,3765,3765,3765,12
|
|
20240426,145500,114549285,3770,3770,3770,3770,60
|
|
20240426,145400,114323085,3765,3765,3765,3765,0
|
|
20240426,145300,114323085,3765,3765,3765,3765,11
|
|
20240426,145200,114281670,3765,3765,3765,3765,80
|
|
20240426,145100,113980470,3765,3765,3765,3765,12
|
|
20240426,145000,113935290,3770,3770,3770,3770,0
|
|
20240426,144900,113935290,3770,3770,3770,3770,32
|
|
20240426,144800,113814650,3765,3770,3770,3765,42
|
|
20240426,144700,113656365,3770,3770,3770,3770,0
|
|
20240426,144600,113656365,3770,3770,3770,3770,150
|
|
20240426,144500,113090865,3765,3765,3765,3765,12
|
|
20240426,144400,113045685,3770,3770,3770,3770,0
|
|
20240426,144300,113045685,3770,3765,3770,3765,14
|
|
20240426,144200,112992965,3770,3770,3770,3770,21
|
|
20240426,144100,112913795,3770,3770,3770,3770,405
|
|
20240426,144000,111386945,3770,3780,3780,3770,712
|
|
20240426,143900,108695705,3770,3770,3770,3770,0
|
|
20240426,143800,108695705,3770,3770,3770,3770,1000
|
|
20240426,143700,104925705,3770,3770,3770,3770,11
|
|
20240426,143600,104884235,3770,3770,3770,3770,687
|
|
20240426,143500,102294245,3770,3770,3770,3765,26
|
|
20240426,143400,102196285,3770,3770,3770,3770,8
|
|
20240426,143300,102166125,3770,3770,3770,3770,7
|
|
20240426,143200,102139735,3770,3765,3770,3765,38
|
|
20240426,143100,101996530,3765,3765,3765,3765,0
|
|
20240426,143000,101996530,3765,3765,3765,3765,20
|
|
20240426,142900,101921230,3765,3765,3770,3765,36
|
|
20240426,142800,101785670,3770,3775,3775,3770,275
|
|
20240426,142700,100748910,3770,3770,3770,3770,11
|
|
20240426,142600,100707440,3765,3765,3765,3765,0
|
|
20240426,142500,100707440,3765,3770,3770,3765,831
|
|
20240426,142400,97574575,3770,3765,3770,3765,31
|
|
20240426,142300,97457765,3770,3770,3770,3770,151
|
|
20240426,142200,96888495,3765,3765,3765,3765,0
|
|
20240426,142100,96888495,3765,3770,3770,3765,1012
|
|
20240426,142000,93073315,3770,3770,3770,3770,1000
|
|
20240426,141900,89303315,3770,3765,3770,3765,1011
|
|
20240426,141800,85491900,3765,3765,3765,3765,0
|
|
20240426,141700,85491900,3765,3775,3775,3765,2649
|
|
20240426,141600,75504970,3775,3775,3775,3775,12
|
|
20240426,141500,75459670,3780,3780,3780,3780,0
|
|
20240426,141400,75459670,3780,3780,3780,3780,32
|
|
20240426,141300,75338710,3780,3780,3780,3780,11
|
|
20240426,141200,75297130,3775,3775,3775,3775,0
|
|
20240426,141100,75297130,3775,3775,3775,3775,0
|
|
20240426,141000,75297130,3775,3775,3775,3775,12
|
|
20240426,140900,75251830,3775,3775,3775,3775,0
|
|
20240426,140800,75251830,3775,3775,3775,3775,11
|
|
20240426,140700,75210305,3770,3770,3770,3770,0
|
|
20240426,140600,75210305,3770,3770,3770,3770,0
|
|
20240426,140500,75210305,3770,3770,3770,3770,12
|
|
20240426,140400,75165065,3770,3770,3770,3770,0
|
|
20240426,140300,75165065,3770,3770,3770,3770,0
|
|
20240426,140200,75165065,3770,3770,3770,3770,11
|
|
20240426,140100,75123595,3770,3770,3770,3770,0
|
|
20240426,140000,75123595,3770,3770,3770,3770,12
|
|
20240426,135900,75078355,3770,3770,3770,3770,0
|
|
20240426,135800,75078355,3770,3770,3770,3770,0
|
|
20240426,135700,75078355,3770,3770,3770,3770,11
|
|
20240426,135600,75036885,3775,3775,3775,3775,0
|
|
20240426,135500,75036885,3775,3775,3775,3775,5
|
|
20240426,135400,75018010,3775,3775,3775,3775,140
|
|
20240426,135300,74489510,3775,3775,3775,3775,50
|
|
20240426,135200,74300760,3775,3775,3775,3775,61
|
|
20240426,135100,74070485,3780,3780,3780,3780,0
|
|
20240426,135000,74070485,3780,3780,3780,3780,7
|
|
20240426,134900,74044025,3775,3775,3775,3775,12
|
|
20240426,134800,73998725,3775,3775,3775,3775,0
|
|
20240426,134700,73998725,3775,3775,3775,3775,0
|
|
20240426,134600,73998725,3775,3775,3775,3775,11
|
|
20240426,134500,73957200,3775,3775,3775,3775,0
|
|
20240426,134400,73957200,3775,3775,3775,3775,12
|
|
20240426,134300,73911900,3775,3775,3775,3775,0
|
|
20240426,134200,73911900,3775,3775,3775,3775,0
|
|
20240426,134100,73911900,3775,3775,3775,3775,12
|
|
20240426,134000,73866600,3790,3790,3790,3790,0
|
|
20240426,133900,73866600,3790,3790,3790,3790,1
|
|
20240426,133800,73862810,3770,3775,3775,3770,61
|
|
20240426,133700,73632590,3770,3770,3770,3770,0
|
|
20240426,133600,73632590,3770,3770,3770,3770,12
|
|
20240426,133500,73587350,3770,3770,3770,3770,0
|
|
20240426,133400,73587350,3770,3770,3770,3770,0
|
|
20240426,133300,73587350,3770,3770,3770,3770,11
|
|
20240426,133200,73545880,3775,3775,3775,3775,2
|
|
20240426,133100,73538330,3775,3770,3775,3770,103
|
|
20240426,133000,73149530,3770,3770,3770,3770,12
|
|
20240426,132900,73104290,3770,3770,3770,3770,0
|
|
20240426,132800,73104290,3770,3770,3770,3770,11
|
|
20240426,132700,73062820,3770,3770,3770,3770,0
|
|
20240426,132600,73062820,3770,3770,3770,3770,0
|
|
20240426,132500,73062820,3770,3770,3770,3770,12
|
|
20240426,132400,73017580,3770,3770,3770,3770,0
|
|
20240426,132300,73017580,3770,3770,3770,3770,0
|
|
20240426,132200,73017580,3770,3770,3770,3770,11
|
|
20240426,132100,72976110,3770,3770,3770,3770,0
|
|
20240426,132000,72976110,3770,3770,3770,3770,82
|
|
20240426,131900,72666970,3770,3770,3770,3770,12
|
|
20240426,131800,72621730,3770,3770,3770,3770,0
|
|
20240426,131700,72621730,3770,3770,3770,3770,11
|
|
20240426,131600,72580260,3770,3770,3770,3770,105
|
|
20240426,131500,72184410,3770,3770,3770,3770,0
|
|
20240426,131400,72184410,3770,3770,3770,3770,12
|
|
20240426,131300,72139170,3775,3775,3775,3775,0
|
|
20240426,131200,72139170,3775,3775,3775,3775,2
|
|
20240426,131100,72131620,3770,3770,3770,3770,11
|
|
20240426,131000,72090150,3770,3770,3770,3770,0
|
|
20240426,130900,72090150,3770,3770,3770,3770,12
|
|
20240426,130800,72044910,3770,3770,3770,3770,0
|
|
20240426,130700,72044910,3770,3770,3770,3770,0
|
|
20240426,130600,72044910,3770,3770,3770,3770,11
|
|
20240426,130500,72003440,3770,3770,3770,3770,0
|
|
20240426,130400,72003440,3770,3770,3770,3770,0
|
|
20240426,130300,72003440,3770,3770,3770,3770,12
|
|
20240426,130200,71958200,3770,3770,3770,3770,0
|
|
20240426,130100,71958200,3770,3770,3770,3770,12
|
|
20240426,130000,71912960,3770,3770,3770,3770,0
|
|
20240426,125900,71912960,3770,3770,3770,3770,37
|
|
20240426,125800,71773470,3770,3770,3770,3770,511
|
|
20240426,125700,69847000,3770,3770,3770,3770,0
|
|
20240426,125600,69847000,3770,3770,3770,3770,0
|
|
20240426,125500,69847000,3770,3770,3770,3770,13
|
|
20240426,125400,69797990,3770,3770,3770,3770,0
|
|
20240426,125300,69797990,3770,3770,3770,3770,11
|
|
20240426,125200,69756520,3770,3770,3770,3770,0
|
|
20240426,125100,69756520,3770,3770,3770,3770,0
|
|
20240426,125000,69756520,3770,3770,3770,3770,12
|
|
20240426,124900,69711280,3770,3770,3770,3770,0
|
|
20240426,124800,69711280,3770,3770,3770,3770,0
|
|
20240426,124700,69711280,3770,3765,3770,3765,412
|
|
20240426,124600,68158095,3770,3770,3770,3770,1000
|
|
20240426,124500,64388095,3765,3765,3765,3765,13
|
|
20240426,124400,64339150,3765,3765,3765,3765,8
|
|
20240426,124300,64309030,3765,3765,3765,3765,0
|
|
20240426,124200,64309030,3765,3765,3765,3765,11
|
|
20240426,124100,64267615,3765,3765,3765,3765,0
|
|
20240426,124000,64267615,3765,3765,3765,3765,0
|
|
20240426,123900,64267615,3765,3765,3765,3765,12
|
|
20240426,123800,64222435,3765,3765,3765,3765,0
|
|
20240426,123700,64222435,3765,3765,3765,3765,0
|
|
20240426,123600,64222435,3765,3765,3765,3765,11
|
|
20240426,123500,64181020,3770,3765,3770,3765,178
|
|
20240426,123400,63509970,3765,3765,3765,3765,10
|
|
20240426,123300,63472320,3770,3770,3770,3770,1
|
|
20240426,123200,63468550,3760,3760,3760,3760,0
|
|
20240426,123100,63468550,3760,3770,3770,3760,111
|
|
20240426,123000,63050190,3770,3770,3770,3770,0
|
|
20240426,122900,63050190,3770,3770,3770,3770,9
|
|
20240426,122800,63016260,3760,3760,3760,3760,17
|
|
20240426,122700,62952340,3760,3760,3760,3760,5
|
|
20240426,122600,62933540,3760,3760,3760,3760,26
|
|
20240426,122500,62835780,3760,3760,3760,3760,0
|
|
20240426,122400,62835780,3760,3760,3760,3760,0
|
|
20240426,122300,62835780,3760,3760,3760,3760,11
|
|
20240426,122200,62794420,3760,3760,3760,3760,242
|
|
20240426,122100,61884500,3765,3765,3765,3765,58
|
|
20240426,122000,61666130,3765,3765,3765,3765,12
|
|
20240426,121900,61620950,3770,3770,3770,3770,0
|
|
20240426,121800,61620950,3770,3765,3770,3765,43
|
|
20240426,121700,61458895,3770,3770,3770,3770,0
|
|
20240426,121600,61458895,3770,3770,3770,3770,30
|
|
20240426,121500,61345795,3760,3760,3760,3760,12
|
|
20240426,121400,61300675,3760,3760,3760,3760,0
|
|
20240426,121300,61300675,3760,3765,3765,3760,2000
|
|
20240426,121200,53775345,3765,3765,3765,3765,11
|
|
20240426,121100,53733930,3770,3770,3770,3770,0
|
|
20240426,121000,53733930,3770,3770,3770,3770,654
|
|
20240426,120900,51268350,3770,3770,3770,3770,0
|
|
20240426,120800,51268350,3770,3770,3770,3770,0
|
|
20240426,120700,51268350,3770,3770,3770,3770,11
|
|
20240426,120600,51226880,3770,3770,3770,3770,0
|
|
20240426,120500,51226880,3770,3770,3770,3770,0
|
|
20240426,120400,51226880,3770,3770,3770,3770,12
|
|
20240426,120300,51181640,3775,3775,3775,3775,23
|
|
20240426,120200,51094815,3770,3770,3770,3770,11
|
|
20240426,120100,51053345,3770,3770,3770,3770,0
|
|
20240426,120000,51053345,3770,3770,3770,3770,0
|
|
20240426,115900,51053345,3770,3770,3770,3770,12
|
|
20240426,115800,51008105,3770,3775,3775,3770,1000
|
|
20240426,115700,47238100,3770,3770,3770,3770,0
|
|
20240426,115600,47238100,3770,3770,3770,3770,11
|
|
20240426,115500,47196630,3770,3770,3770,3770,1
|
|
20240426,115400,47192860,3770,3770,3770,3770,0
|
|
20240426,115300,47192860,3770,3770,3770,3770,12
|
|
20240426,115200,47147620,3770,3770,3770,3770,0
|
|
20240426,115100,47147620,3770,3770,3770,3770,11
|
|
20240426,115000,47106150,3770,3770,3770,3770,0
|
|
20240426,114900,47106150,3770,3770,3770,3770,0
|
|
20240426,114800,47106150,3770,3770,3770,3770,12
|
|
20240426,114700,47060910,3770,3770,3770,3770,350
|
|
20240426,114600,45741410,3770,3770,3770,3770,0
|
|
20240426,114500,45741410,3770,3770,3770,3770,12
|
|
20240426,114400,45696170,3770,3770,3770,3770,0
|
|
20240426,114300,45696170,3770,3770,3770,3770,11
|
|
20240426,114200,45654700,3775,3775,3775,3775,0
|
|
20240426,114100,45654700,3775,3775,3775,3775,0
|
|
20240426,114000,45654700,3775,3770,3775,3770,112
|
|
20240426,113900,45231960,3770,3770,3770,3770,0
|
|
20240426,113800,45231960,3770,3770,3770,3770,0
|
|
20240426,113700,45231960,3770,3770,3770,3770,11
|
|
20240426,113600,45190490,3770,3770,3770,3770,0
|
|
20240426,113500,45190490,3770,3770,3770,3770,12
|
|
20240426,113400,45145250,3770,3770,3770,3770,0
|
|
20240426,113300,45145250,3770,3770,3770,3770,0
|
|
20240426,113200,45145250,3770,3770,3770,3770,11
|
|
20240426,113100,45103780,3770,3770,3770,3770,0
|
|
20240426,113000,45103780,3770,3770,3770,3770,0
|
|
20240426,112900,45103780,3770,3770,3770,3770,12
|
|
20240426,112800,45058540,3770,3770,3770,3770,0
|
|
20240426,112700,45058540,3770,3770,3770,3770,11
|
|
20240426,112600,45017070,3770,3770,3770,3770,0
|
|
20240426,112500,45017070,3770,3770,3770,3770,0
|
|
20240426,112400,45017070,3770,3770,3770,3770,12
|
|
20240426,112300,44971830,3770,3770,3770,3770,0
|
|
20240426,112200,44971830,3770,3770,3770,3770,0
|
|
20240426,112100,44971830,3770,3775,3775,3770,439
|
|
20240426,112000,43316480,3780,3780,3780,3780,91
|
|
20240426,111900,42972500,3780,3780,3780,3780,12
|
|
20240426,111800,42927140,3780,3780,3780,3780,0
|
|
20240426,111700,42927140,3780,3780,3780,3780,0
|
|
20240426,111600,42927140,3780,3780,3780,3780,11
|
|
20240426,111500,42885560,3775,3775,3775,3775,0
|
|
20240426,111400,42885560,3775,3775,3775,3775,0
|
|
20240426,111300,42885560,3775,3775,3775,3775,12
|
|
20240426,111200,42840260,3775,3775,3775,3775,0
|
|
20240426,111100,42840260,3775,3775,3775,3775,11
|
|
20240426,111000,42798735,3775,3775,3775,3775,300
|
|
20240426,110900,41666235,3775,3775,3775,3775,85
|
|
20240426,110800,41345360,3770,3770,3770,3770,12
|
|
20240426,110700,41300120,3770,3770,3770,3770,0
|
|
20240426,110600,41300120,3770,3770,3770,3770,0
|
|
20240426,110500,41300120,3770,3770,3770,3770,12
|
|
20240426,110400,41254880,3770,3770,3770,3770,0
|
|
20240426,110300,41254880,3770,3775,3775,3770,1000
|
|
20240426,110200,37484510,3775,3775,3775,3775,11
|
|
20240426,110100,37442985,3775,3775,3775,3775,0
|
|
20240426,110000,37442985,3775,3775,3775,3775,12
|
|
20240426,105900,37397685,3775,3775,3775,3775,350
|
|
20240426,105800,36076435,3775,3775,3775,3775,0
|
|
20240426,105700,36076435,3775,3775,3775,3775,11
|
|
20240426,105600,36034910,3775,3775,3775,3775,0
|
|
20240426,105500,36034910,3775,3775,3775,3775,0
|
|
20240426,105400,36034910,3775,3775,3775,3775,12
|
|
20240426,105300,35989610,3780,3780,3780,3780,0
|
|
20240426,105200,35989610,3780,3780,3780,3780,48
|
|
20240426,105100,35808170,3780,3780,3780,3780,0
|
|
20240426,105000,35808170,3780,3780,3780,3780,200
|
|
20240426,104900,35052170,3780,3780,3780,3780,12
|
|
20240426,104800,35006810,3780,3780,3780,3780,0
|
|
20240426,104700,35006810,3780,3780,3780,3780,1565
|
|
20240426,104600,29091110,3780,3780,3780,3780,11
|
|
20240426,104500,29049530,3785,3785,3785,3785,0
|
|
20240426,104400,29049530,3785,3785,3785,3785,226
|
|
20240426,104300,28194120,3785,3785,3785,3785,0
|
|
20240426,104200,28194120,3785,3785,3785,3785,390
|
|
20240426,104100,26717970,3785,3785,3785,3785,11
|
|
20240426,104000,26676335,3785,3785,3785,3785,0
|
|
20240426,103900,26676335,3785,3785,3785,3785,0
|
|
20240426,103800,26676335,3785,3785,3785,3785,12
|
|
20240426,103700,26630915,3785,3800,3800,3785,19
|
|
20240426,103600,26558730,3795,3785,3795,3785,511
|
|
20240426,103500,24619595,3785,3785,3785,3785,0
|
|
20240426,103400,24619595,3785,3785,3785,3785,0
|
|
20240426,103300,24619595,3785,3785,3785,3785,12
|
|
20240426,103200,24574175,3780,3780,3780,3780,0
|
|
20240426,103100,24574175,3780,3780,3780,3780,0
|
|
20240426,103000,24574175,3780,3780,3780,3780,12
|
|
20240426,102900,24528815,3780,3780,3780,3780,0
|
|
20240426,102800,24528815,3780,3780,3780,3780,11
|
|
20240426,102700,24487235,3780,3780,3780,3780,38
|
|
20240426,102600,24343595,3780,3780,3780,3780,0
|
|
20240426,102500,24343595,3780,3780,3780,3780,13
|
|
20240426,102400,24294455,3785,3785,3785,3785,489
|
|
20240426,102300,22443590,3785,3785,3785,3785,0
|
|
20240426,102200,22443590,3785,3785,3785,3785,13
|
|
20240426,102100,22394385,3790,3790,3790,3790,0
|
|
20240426,102000,22394385,3790,3790,3790,3790,11
|
|
20240426,101900,22352695,3790,3790,3790,3790,1
|
|
20240426,101800,22348905,3785,3785,3785,3785,0
|
|
20240426,101700,22348905,3785,3785,3785,3785,11
|
|
20240426,101600,22307270,3785,3785,3785,3785,0
|
|
20240426,101500,22307270,3785,3785,3785,3785,0
|
|
20240426,101400,22307270,3785,3790,3790,3785,412
|
|
20240426,101300,20747790,3790,3790,3790,3790,0
|
|
20240426,101200,20747790,3790,3790,3790,3790,0
|
|
20240426,101100,20747790,3790,3790,3790,3790,11
|
|
20240426,101000,20706100,3790,3790,3790,3790,500
|
|
20240426,100900,18811100,3785,3785,3785,3785,12
|
|
20240426,100800,18765680,3790,3790,3790,3790,187
|
|
20240426,100700,18056950,3790,3790,3790,3790,50
|
|
20240426,100600,17867450,3790,3790,3790,3790,11
|
|
20240426,100500,17825760,3805,3805,3805,3805,72
|
|
20240426,100400,17551800,3790,3800,3805,3790,1333
|
|
20240426,100300,12493665,3800,3800,3800,3800,12
|
|
20240426,100200,12448065,3800,3800,3800,3800,0
|
|
20240426,100100,12448065,3800,3795,3800,3795,77
|
|
20240426,100000,12155770,3795,3795,3795,3795,0
|
|
20240426,095900,12155770,3795,3795,3795,3795,0
|
|
20240426,095800,12155770,3795,3795,3795,3795,12
|
|
20240426,095700,12110230,3795,3795,3795,3795,0
|
|
20240426,095600,12110230,3795,3795,3795,3795,0
|
|
20240426,095500,12110230,3795,3795,3795,3795,11
|
|
20240426,095400,12068485,3800,3800,3800,3800,7
|
|
20240426,095300,12041885,3800,3795,3800,3795,13
|
|
20240426,095200,11992545,3800,3800,3800,3800,46
|
|
20240426,095100,11817745,3800,3800,3800,3800,6
|
|
20240426,095000,11794945,3795,3795,3795,3795,12
|
|
20240426,094900,11749405,3800,3800,3800,3800,0
|
|
20240426,094800,11749405,3800,3795,3800,3795,297
|
|
20240426,094700,10621440,3795,3795,3795,3795,116
|
|
20240426,094600,10181220,3800,3800,3800,3800,0
|
|
20240426,094500,10181220,3800,3800,3800,3800,390
|
|
20240426,094400,8699220,3805,3805,3805,3805,0
|
|
20240426,094300,8699220,3805,3805,3805,3805,951
|
|
20240426,094200,5080665,3805,3805,3805,3805,21
|
|
20240426,094100,5000760,3805,3805,3805,3805,0
|
|
20240426,094000,5000760,3805,3805,3805,3805,0
|
|
20240426,093900,5000760,3805,3805,3805,3805,12
|
|
20240426,093800,4955100,3830,3830,3830,3830,91
|
|
20240426,093700,4606570,3805,3805,3805,3805,0
|
|
20240426,093600,4606570,3805,3805,3805,3805,11
|
|
20240426,093500,4564715,3810,3810,3810,3810,323
|
|
20240426,093400,3334085,3810,3810,3810,3810,12
|
|
20240426,093300,3288365,3830,3830,3830,3830,0
|
|
20240426,093200,3288365,3830,3830,3830,3830,0
|
|
20240426,093100,3288365,3830,3810,3830,3810,19
|
|
20240426,093000,3215815,3830,3830,3830,3830,38
|
|
20240426,092900,3070275,3810,3810,3810,3810,0
|
|
20240426,092800,3070275,3810,3810,3810,3810,103
|
|
20240426,092700,2677845,3810,3810,3810,3810,9
|
|
20240426,092600,2643555,3805,3805,3805,3805,11
|
|
20240426,092500,2601700,3810,3810,3810,3810,0
|
|
20240426,092400,2601700,3810,3810,3810,3810,43
|
|
20240426,092300,2437870,3810,3810,3810,3810,12
|
|
20240426,092200,2392150,3810,3810,3810,3810,49
|
|
20240426,092100,2205460,3810,3810,3810,3810,1
|
|
20240426,092000,2201650,3805,3805,3805,3805,11
|
|
20240426,091900,2159795,3810,3810,3810,3810,127
|
|
20240426,091800,1675925,3810,3805,3810,3805,13
|
|
20240426,091700,1626455,3810,3810,3810,3810,0
|
|
20240426,091600,1626455,3810,3810,3810,3810,1
|
|
20240426,091500,1622645,3805,3805,3805,3805,11
|
|
20240426,091400,1580790,3810,3810,3810,3810,10
|
|
20240426,091300,1542690,3810,3810,3810,3810,30
|
|
20240426,091200,1428390,3805,3810,3810,3805,13
|
|
20240426,091100,1378920,3805,3805,3805,3805,0
|
|
20240426,091000,1378920,3805,3805,3805,3805,11
|
|
20240426,090900,1337065,3810,3810,3810,3810,151
|
|
20240426,090800,761755,3815,3815,3815,3815,83
|
|
20240426,090700,445110,3830,3830,3830,3830,2
|
|
20240426,090600,437450,3835,3835,3835,3835,0
|
|
20240426,090500,437450,3835,3835,3835,3835,0
|
|
20240426,090400,437450,3835,3835,3835,3835,0
|
|
20240426,090300,437450,3835,3815,3835,3815,34
|
|
20240426,090200,307600,3845,3845,3845,3845,0
|
|
20240426,090100,307600,3845,3845,3845,3845,0
|
|
20240426,090000,307600,3845,3845,3845,3845,80
|