655 lines
28 KiB
CSV
655 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,195200,117540614,843,843,843,843,2285
|
|
20240426,195100,117540614,843,843,843,843,0
|
|
20240426,195000,117540614,843,843,843,843,0
|
|
20240426,194900,117540614,843,843,843,843,0
|
|
20240426,194800,117540614,843,843,843,843,0
|
|
20240426,194700,117540614,843,843,843,843,0
|
|
20240426,194600,117540614,843,843,843,843,0
|
|
20240426,194500,117540614,843,843,843,843,0
|
|
20240426,194400,117540614,843,843,843,843,0
|
|
20240426,194300,117540614,843,843,843,843,0
|
|
20240426,194200,117540614,843,843,843,843,0
|
|
20240426,194100,117540614,843,843,843,843,0
|
|
20240426,194000,117540614,843,843,843,843,0
|
|
20240426,193900,117540614,843,843,843,843,0
|
|
20240426,193800,117540614,843,843,843,843,0
|
|
20240426,193700,117540614,843,843,843,843,0
|
|
20240426,193600,117540614,843,843,843,843,0
|
|
20240426,193500,117540614,843,843,843,843,0
|
|
20240426,193400,117540614,843,843,843,843,0
|
|
20240426,193300,117540614,843,843,843,843,0
|
|
20240426,193200,117540614,843,843,843,843,0
|
|
20240426,193100,117540614,843,843,843,843,0
|
|
20240426,193000,117540614,843,843,843,843,0
|
|
20240426,192900,117540614,843,843,843,843,0
|
|
20240426,192800,117540614,843,843,843,843,0
|
|
20240426,192700,117540614,843,843,843,843,0
|
|
20240426,192600,117540614,843,843,843,843,0
|
|
20240426,192500,117540614,843,843,843,843,0
|
|
20240426,192400,117540614,843,843,843,843,0
|
|
20240426,192300,117540614,843,843,843,843,0
|
|
20240426,192200,117540614,843,843,843,843,2285
|
|
20240426,192100,117540614,843,843,843,843,0
|
|
20240426,192000,117540614,843,843,843,843,0
|
|
20240426,191900,117540614,843,843,843,843,0
|
|
20240426,191800,117540614,843,843,843,843,0
|
|
20240426,191700,117540614,843,843,843,843,0
|
|
20240426,191600,117540614,843,843,843,843,0
|
|
20240426,191500,117540614,843,843,843,843,0
|
|
20240426,191400,117540614,843,843,843,843,0
|
|
20240426,191300,117540614,843,843,843,843,0
|
|
20240426,191200,117540614,843,843,843,843,0
|
|
20240426,191100,117540614,843,843,843,843,0
|
|
20240426,191000,117540614,843,843,843,843,0
|
|
20240426,190900,117540614,843,843,843,843,0
|
|
20240426,190800,117540614,843,843,843,843,0
|
|
20240426,190700,117540614,843,843,843,843,0
|
|
20240426,190600,117540614,843,843,843,843,0
|
|
20240426,190500,117540614,843,843,843,843,0
|
|
20240426,190400,117540614,843,843,843,843,0
|
|
20240426,190300,117540614,843,843,843,843,0
|
|
20240426,190200,117540614,843,843,843,843,0
|
|
20240426,190100,117540614,843,843,843,843,0
|
|
20240426,190000,117540614,843,843,843,843,0
|
|
20240426,185900,117540614,843,843,843,843,0
|
|
20240426,185800,117540614,843,843,843,843,0
|
|
20240426,185700,117540614,843,843,843,843,0
|
|
20240426,185600,117540614,843,843,843,843,0
|
|
20240426,185500,117540614,843,843,843,843,0
|
|
20240426,185400,117540614,843,843,843,843,0
|
|
20240426,185300,117540614,843,843,843,843,0
|
|
20240426,185200,117540614,843,843,843,843,2285
|
|
20240426,185100,117540614,843,843,843,843,0
|
|
20240426,185000,117540614,843,843,843,843,0
|
|
20240426,184900,117540614,843,843,843,843,0
|
|
20240426,184800,117540614,843,843,843,843,0
|
|
20240426,184700,117540614,843,843,843,843,0
|
|
20240426,184600,117540614,843,843,843,843,0
|
|
20240426,184500,117540614,843,843,843,843,0
|
|
20240426,184400,117540614,843,843,843,843,0
|
|
20240426,184300,117540614,843,843,843,843,0
|
|
20240426,184200,117540614,843,843,843,843,0
|
|
20240426,184100,117540614,843,843,843,843,0
|
|
20240426,184000,117540614,843,843,843,843,0
|
|
20240426,183900,117540614,843,843,843,843,0
|
|
20240426,183800,117540614,843,843,843,843,0
|
|
20240426,183700,117540614,843,843,843,843,0
|
|
20240426,183600,117540614,843,843,843,843,0
|
|
20240426,183500,117540614,843,843,843,843,0
|
|
20240426,183400,117540614,843,843,843,843,0
|
|
20240426,183300,117540614,843,843,843,843,0
|
|
20240426,183200,117540614,843,843,843,843,0
|
|
20240426,183100,117540614,843,843,843,843,0
|
|
20240426,183000,117540614,843,843,843,843,0
|
|
20240426,182900,117540614,843,843,843,843,0
|
|
20240426,182800,117540614,843,843,843,843,0
|
|
20240426,182700,117540614,843,843,843,843,0
|
|
20240426,182600,117540614,843,843,843,843,0
|
|
20240426,182500,117540614,843,843,843,843,0
|
|
20240426,182400,117540614,843,843,843,843,0
|
|
20240426,182300,117540614,843,843,843,843,0
|
|
20240426,182200,117540614,843,843,843,843,2285
|
|
20240426,182100,117540614,843,843,843,843,0
|
|
20240426,182000,117540614,843,843,843,843,0
|
|
20240426,181900,117540614,843,843,843,843,0
|
|
20240426,181800,117540614,843,843,843,843,0
|
|
20240426,181700,117540614,843,843,843,843,0
|
|
20240426,181600,117540614,843,843,843,843,0
|
|
20240426,181500,117540614,843,843,843,843,0
|
|
20240426,181400,117540614,843,843,843,843,0
|
|
20240426,181300,117540614,843,843,843,843,0
|
|
20240426,181200,117540614,843,843,843,843,0
|
|
20240426,181100,117540614,843,843,843,843,0
|
|
20240426,181000,117540614,843,843,843,843,0
|
|
20240426,180900,117540614,843,843,843,843,0
|
|
20240426,180800,117540614,843,843,843,843,0
|
|
20240426,180700,117540614,843,843,843,843,0
|
|
20240426,180600,117540614,843,843,843,843,0
|
|
20240426,180500,117540614,843,843,843,843,0
|
|
20240426,180400,117540614,843,843,843,843,0
|
|
20240426,180300,117540614,843,843,843,843,0
|
|
20240426,180200,117540614,843,843,843,843,0
|
|
20240426,180100,117540614,843,843,843,843,0
|
|
20240426,180000,117540614,843,843,843,843,0
|
|
20240426,175900,117540614,843,843,843,843,0
|
|
20240426,175800,117540614,843,843,843,843,0
|
|
20240426,175700,117540614,843,843,843,843,0
|
|
20240426,175600,117540614,843,843,843,843,0
|
|
20240426,175500,117540614,843,843,843,843,0
|
|
20240426,175400,117540614,843,843,843,843,0
|
|
20240426,175300,117540614,843,843,843,843,0
|
|
20240426,175200,117540614,843,843,843,843,2285
|
|
20240426,175100,117540614,843,843,843,843,0
|
|
20240426,175000,117540614,843,843,843,843,0
|
|
20240426,174900,117540614,843,843,843,843,0
|
|
20240426,174800,117540614,843,843,843,843,0
|
|
20240426,174700,117540614,843,843,843,843,0
|
|
20240426,174600,117540614,843,843,843,843,0
|
|
20240426,174500,117540614,843,843,843,843,0
|
|
20240426,174400,117540614,843,843,843,843,0
|
|
20240426,174300,117540614,843,843,843,843,0
|
|
20240426,174200,117540614,843,843,843,843,0
|
|
20240426,174100,117540614,843,843,843,843,0
|
|
20240426,174000,117540614,843,843,843,843,0
|
|
20240426,173900,117540614,843,843,843,843,0
|
|
20240426,173800,117540614,843,843,843,843,0
|
|
20240426,173700,117540614,843,843,843,843,0
|
|
20240426,173600,117540614,843,843,843,843,0
|
|
20240426,173500,117540614,843,843,843,843,0
|
|
20240426,173400,117540614,843,843,843,843,0
|
|
20240426,173300,117540614,843,843,843,843,0
|
|
20240426,173200,117540614,843,843,843,843,0
|
|
20240426,173100,117540614,843,843,843,843,0
|
|
20240426,173000,117540614,843,843,843,843,0
|
|
20240426,172900,117540614,843,843,843,843,0
|
|
20240426,172800,117540614,843,843,843,843,0
|
|
20240426,172700,117540614,843,843,843,843,0
|
|
20240426,172600,117540614,843,843,843,843,0
|
|
20240426,172500,117540614,843,843,843,843,0
|
|
20240426,172400,117540614,843,843,843,843,0
|
|
20240426,172300,117540614,843,843,843,843,0
|
|
20240426,172200,117540614,843,843,843,843,2285
|
|
20240426,172100,117540614,843,843,843,843,0
|
|
20240426,172000,117540614,843,843,843,843,0
|
|
20240426,171900,117540614,843,843,843,843,0
|
|
20240426,171800,117540614,843,843,843,843,0
|
|
20240426,171700,117540614,843,843,843,843,0
|
|
20240426,171600,117540614,843,843,843,843,0
|
|
20240426,171500,117540614,843,843,843,843,0
|
|
20240426,171400,117540614,843,843,843,843,0
|
|
20240426,171300,117540614,843,843,843,843,0
|
|
20240426,171200,117540614,843,843,843,843,0
|
|
20240426,171100,117540614,843,843,843,843,0
|
|
20240426,171000,117540614,843,843,843,843,0
|
|
20240426,170900,117540614,843,843,843,843,0
|
|
20240426,170800,117540614,843,843,843,843,0
|
|
20240426,170700,117540614,843,843,843,843,0
|
|
20240426,170600,117540614,843,843,843,843,0
|
|
20240426,170500,117540614,843,843,843,843,0
|
|
20240426,170400,117540614,843,843,843,843,0
|
|
20240426,170300,117540614,843,843,843,843,0
|
|
20240426,170200,117540614,843,843,843,843,0
|
|
20240426,170100,117540614,843,843,843,843,0
|
|
20240426,170000,117540614,843,843,843,843,0
|
|
20240426,165900,117540614,843,843,843,843,0
|
|
20240426,165800,117540614,843,843,843,843,0
|
|
20240426,165700,117540614,843,843,843,843,0
|
|
20240426,165600,117540614,843,843,843,843,0
|
|
20240426,165500,117540614,843,843,843,843,0
|
|
20240426,165400,117540614,843,843,843,843,0
|
|
20240426,165300,117540614,843,843,843,843,0
|
|
20240426,165200,117540614,843,843,843,843,2285
|
|
20240426,165100,117540614,843,843,843,843,0
|
|
20240426,165000,117540614,843,843,843,843,0
|
|
20240426,164900,117540614,843,843,843,843,0
|
|
20240426,164800,117540614,843,843,843,843,0
|
|
20240426,164700,117540614,843,843,843,843,0
|
|
20240426,164600,117540614,843,843,843,843,0
|
|
20240426,164500,117540614,843,843,843,843,0
|
|
20240426,164400,117540614,843,843,843,843,0
|
|
20240426,164300,117540614,843,843,843,843,0
|
|
20240426,164200,117540614,843,843,843,843,0
|
|
20240426,164100,117540614,843,843,843,843,0
|
|
20240426,164000,117540614,843,843,843,843,0
|
|
20240426,163900,117540614,843,843,843,843,0
|
|
20240426,163800,117540614,843,843,843,843,0
|
|
20240426,163700,117540614,843,843,843,843,0
|
|
20240426,163600,117540614,843,843,843,843,0
|
|
20240426,163500,117540614,843,843,843,843,0
|
|
20240426,163400,117540614,843,843,843,843,0
|
|
20240426,163300,117540614,843,843,843,843,0
|
|
20240426,163200,117540614,843,843,843,843,0
|
|
20240426,163100,117540614,843,843,843,843,0
|
|
20240426,163000,117540614,843,843,843,843,0
|
|
20240426,162900,117540614,843,843,843,843,0
|
|
20240426,162800,117540614,843,843,843,843,0
|
|
20240426,162700,117540614,843,843,843,843,0
|
|
20240426,162600,117540614,843,843,843,843,0
|
|
20240426,162500,117540614,843,843,843,843,0
|
|
20240426,162400,117540614,843,843,843,843,0
|
|
20240426,162300,117540614,843,843,843,843,0
|
|
20240426,162200,117540614,843,843,843,843,2285
|
|
20240426,162100,117540614,843,843,843,843,0
|
|
20240426,162000,117540614,843,843,843,843,0
|
|
20240426,161900,117540614,843,843,843,843,0
|
|
20240426,161800,117540614,843,843,843,843,0
|
|
20240426,161700,117540614,843,843,843,843,0
|
|
20240426,161600,117540614,843,843,843,843,0
|
|
20240426,161500,117540614,843,843,843,843,0
|
|
20240426,161400,117540614,843,843,843,843,0
|
|
20240426,161300,117540614,843,843,843,843,0
|
|
20240426,161200,117540614,843,843,843,843,0
|
|
20240426,161100,117540614,843,843,843,843,0
|
|
20240426,161000,117540614,843,843,843,843,0
|
|
20240426,160900,117540614,843,843,843,843,0
|
|
20240426,160800,117540614,843,843,843,843,0
|
|
20240426,160700,117540614,843,843,843,843,0
|
|
20240426,160600,117540614,843,843,843,843,0
|
|
20240426,160500,117540614,843,843,843,843,0
|
|
20240426,160400,117540614,843,843,843,843,0
|
|
20240426,160300,117540614,843,843,843,843,0
|
|
20240426,160200,117540614,843,843,843,843,0
|
|
20240426,160100,117540614,843,843,843,843,0
|
|
20240426,160000,117540614,843,843,843,843,0
|
|
20240426,155900,117540614,843,843,843,843,0
|
|
20240426,155800,117540614,843,843,843,843,0
|
|
20240426,155700,117540614,843,843,843,843,0
|
|
20240426,155600,117540614,843,843,843,843,0
|
|
20240426,155500,117540614,843,843,843,843,0
|
|
20240426,155400,117540614,843,843,843,843,0
|
|
20240426,155300,117540614,843,843,843,843,0
|
|
20240426,155200,117540614,843,843,843,843,2285
|
|
20240426,155100,117540614,843,843,843,843,0
|
|
20240426,155000,117540614,843,843,843,843,0
|
|
20240426,154900,117540614,843,843,843,843,0
|
|
20240426,154800,117540614,843,843,843,843,0
|
|
20240426,154700,117540614,843,843,843,843,0
|
|
20240426,154600,117540614,843,843,843,843,0
|
|
20240426,154500,117540614,843,843,843,843,0
|
|
20240426,154400,117540614,843,843,843,843,0
|
|
20240426,154300,117540614,843,843,843,843,0
|
|
20240426,154200,117540614,843,843,843,843,0
|
|
20240426,154100,117540614,843,843,843,843,0
|
|
20240426,154000,117540614,843,843,843,843,0
|
|
20240426,153900,117540614,843,843,843,843,0
|
|
20240426,153800,117540614,843,843,843,843,0
|
|
20240426,153700,117540614,843,843,843,843,0
|
|
20240426,153600,117540614,843,843,843,843,0
|
|
20240426,153500,117540614,843,843,843,843,0
|
|
20240426,153400,117540614,843,843,843,843,0
|
|
20240426,153300,117540614,843,843,843,843,0
|
|
20240426,153200,117540614,843,843,843,843,0
|
|
20240426,153100,117540614,843,843,843,843,0
|
|
20240426,153000,117540614,843,843,843,843,2285
|
|
20240426,152900,115614359,839,839,839,839,0
|
|
20240426,152800,115614359,839,839,839,839,0
|
|
20240426,152700,115614359,839,839,839,839,0
|
|
20240426,152600,115614359,839,839,839,839,0
|
|
20240426,152500,115614359,839,839,839,839,0
|
|
20240426,152400,115614359,839,839,839,839,0
|
|
20240426,152300,115614359,839,839,839,839,0
|
|
20240426,152200,115614359,839,839,839,839,0
|
|
20240426,152100,115614359,839,839,839,839,0
|
|
20240426,152000,115614359,839,839,839,839,0
|
|
20240426,151900,115614359,839,840,840,839,1000
|
|
20240426,151800,114774932,842,841,842,841,4
|
|
20240426,151700,114771567,842,842,842,842,1
|
|
20240426,151600,114770725,839,841,842,839,5961
|
|
20240426,151500,109764849,841,841,841,841,374
|
|
20240426,151400,109450315,841,841,841,841,450
|
|
20240426,151300,109071865,841,841,841,841,19
|
|
20240426,151200,109055886,841,843,843,841,717
|
|
20240426,151100,108452764,842,843,843,842,221
|
|
20240426,151000,108266631,842,842,842,842,750
|
|
20240426,150900,107635131,842,842,842,842,1000
|
|
20240426,150800,106793131,843,843,843,843,0
|
|
20240426,150700,106793131,843,843,843,843,1
|
|
20240426,150600,106792288,843,843,843,843,0
|
|
20240426,150500,106792288,843,843,843,843,0
|
|
20240426,150400,106792288,843,843,843,843,1110
|
|
20240426,150300,105856558,843,843,843,843,1
|
|
20240426,150200,105855715,842,842,842,842,0
|
|
20240426,150100,105855715,842,842,842,842,83
|
|
20240426,150000,105785829,843,843,843,843,0
|
|
20240426,145900,105785829,843,843,843,843,0
|
|
20240426,145800,105785829,843,843,843,843,29
|
|
20240426,145700,105761382,843,843,843,843,0
|
|
20240426,145600,105761382,843,843,843,843,0
|
|
20240426,145500,105761382,843,843,843,843,0
|
|
20240426,145400,105761382,843,843,843,843,0
|
|
20240426,145300,105761382,843,843,843,843,25
|
|
20240426,145200,105740307,843,843,843,843,1
|
|
20240426,145100,105739464,843,843,843,843,0
|
|
20240426,145000,105739464,843,843,843,843,0
|
|
20240426,144900,105739464,843,843,843,843,0
|
|
20240426,144800,105739464,843,843,843,843,0
|
|
20240426,144700,105739464,843,843,843,843,275
|
|
20240426,144600,105507639,843,843,843,843,0
|
|
20240426,144500,105507639,843,844,844,843,2
|
|
20240426,144400,105505952,839,839,839,839,0
|
|
20240426,144300,105505952,839,839,839,839,0
|
|
20240426,144200,105505952,839,839,839,839,0
|
|
20240426,144100,105505952,839,839,839,839,0
|
|
20240426,144000,105505952,839,843,843,839,4510
|
|
20240426,143900,101721282,844,843,844,843,6186
|
|
20240426,143800,96506483,843,843,843,843,1
|
|
20240426,143700,96505640,841,841,841,841,0
|
|
20240426,143600,96505640,841,841,841,841,650
|
|
20240426,143500,95958990,841,842,842,841,50
|
|
20240426,143400,95916939,839,839,839,839,0
|
|
20240426,143300,95916939,839,839,839,839,0
|
|
20240426,143200,95916939,839,839,839,839,0
|
|
20240426,143100,95916939,839,839,839,839,0
|
|
20240426,143000,95916939,839,839,839,839,0
|
|
20240426,142900,95916939,839,839,839,839,0
|
|
20240426,142800,95916939,839,839,839,839,0
|
|
20240426,142700,95916939,839,843,843,839,301
|
|
20240426,142600,95664276,840,842,842,840,1700
|
|
20240426,142500,94236136,843,843,843,843,0
|
|
20240426,142400,94236136,843,843,843,843,0
|
|
20240426,142300,94236136,843,843,843,843,0
|
|
20240426,142200,94236136,843,843,843,843,0
|
|
20240426,142100,94236136,843,843,843,843,0
|
|
20240426,142000,94236136,843,843,843,843,0
|
|
20240426,141900,94236136,843,843,843,843,73
|
|
20240426,141800,94174597,843,843,843,843,0
|
|
20240426,141700,94174597,843,843,843,843,0
|
|
20240426,141600,94174597,843,843,843,843,0
|
|
20240426,141500,94174597,843,843,843,843,3
|
|
20240426,141400,94172068,843,843,843,843,0
|
|
20240426,141300,94172068,843,843,843,843,0
|
|
20240426,141200,94172068,843,843,843,843,1
|
|
20240426,141100,94171225,840,840,840,840,0
|
|
20240426,141000,94171225,840,840,840,840,0
|
|
20240426,140900,94171225,840,840,840,840,0
|
|
20240426,140800,94171225,840,840,840,840,0
|
|
20240426,140700,94171225,840,842,842,840,432
|
|
20240426,140600,93808339,843,843,843,843,0
|
|
20240426,140500,93808339,843,843,843,843,0
|
|
20240426,140400,93808339,843,843,843,843,282
|
|
20240426,140300,93570613,843,843,843,843,0
|
|
20240426,140200,93570613,843,843,843,843,0
|
|
20240426,140100,93570613,843,843,843,843,0
|
|
20240426,140000,93570613,843,843,843,843,80
|
|
20240426,135900,93503173,843,843,843,843,0
|
|
20240426,135800,93503173,843,843,843,843,0
|
|
20240426,135700,93503173,843,843,843,843,0
|
|
20240426,135600,93503173,843,843,843,843,0
|
|
20240426,135500,93503173,843,843,843,843,2
|
|
20240426,135400,93501487,843,843,843,843,0
|
|
20240426,135300,93501487,843,843,843,843,1
|
|
20240426,135200,93500644,839,839,839,839,0
|
|
20240426,135100,93500644,839,839,839,839,0
|
|
20240426,135000,93500644,839,840,840,839,1333
|
|
20240426,134900,92381227,840,840,840,840,0
|
|
20240426,134800,92381227,840,840,840,840,0
|
|
20240426,134700,92381227,840,840,840,840,0
|
|
20240426,134600,92381227,840,840,840,840,171
|
|
20240426,134500,92237587,841,841,841,841,307
|
|
20240426,134400,91979400,841,841,841,841,2
|
|
20240426,134300,91977718,841,841,841,841,0
|
|
20240426,134200,91977718,841,842,842,841,2
|
|
20240426,134100,91976035,843,843,843,843,0
|
|
20240426,134000,91976035,843,843,843,843,0
|
|
20240426,133900,91976035,843,843,843,843,38
|
|
20240426,133800,91944001,839,839,839,839,0
|
|
20240426,133700,91944001,839,839,839,839,4000
|
|
20240426,133600,88588001,839,839,839,839,107
|
|
20240426,133500,88498228,839,841,841,839,6589
|
|
20240426,133400,82967794,842,841,842,840,507
|
|
20240426,133300,82541347,841,841,841,841,0
|
|
20240426,133200,82541347,841,841,841,841,0
|
|
20240426,133100,82541347,841,842,842,841,130
|
|
20240426,133000,82432007,843,843,843,843,503
|
|
20240426,132900,82007978,843,843,843,843,0
|
|
20240426,132800,82007978,843,843,843,843,773
|
|
20240426,132700,81356339,844,844,844,844,0
|
|
20240426,132600,81356339,844,844,844,844,0
|
|
20240426,132500,81356339,844,844,844,844,0
|
|
20240426,132400,81356339,844,844,844,844,0
|
|
20240426,132300,81356339,844,844,844,844,0
|
|
20240426,132200,81356339,844,844,844,844,1
|
|
20240426,132100,81355495,841,841,841,841,62
|
|
20240426,132000,81303353,841,841,841,841,0
|
|
20240426,131900,81303353,841,841,841,841,0
|
|
20240426,131800,81303353,841,841,841,841,0
|
|
20240426,131700,81303353,841,841,841,841,0
|
|
20240426,131600,81303353,841,842,842,841,77
|
|
20240426,131500,81238585,844,844,844,844,0
|
|
20240426,131400,81238585,844,844,844,844,0
|
|
20240426,131300,81238585,844,844,844,844,70
|
|
20240426,131200,81179505,843,843,843,843,0
|
|
20240426,131100,81179505,843,843,843,843,999
|
|
20240426,131000,80337348,843,843,843,843,0
|
|
20240426,130900,80337348,843,843,843,843,0
|
|
20240426,130800,80337348,843,843,843,843,1
|
|
20240426,130700,80336505,841,841,841,841,0
|
|
20240426,130600,80336505,841,841,841,841,0
|
|
20240426,130500,80336505,841,841,841,841,0
|
|
20240426,130400,80336505,841,841,841,841,0
|
|
20240426,130300,80336505,841,841,841,841,1131
|
|
20240426,130200,79385334,841,841,841,841,100
|
|
20240426,130100,79301234,840,841,841,840,4483
|
|
20240426,130000,75534902,841,843,843,841,73
|
|
20240426,125900,75473506,844,844,844,844,151
|
|
20240426,125800,75346062,841,843,843,841,367
|
|
20240426,125700,75037365,845,845,845,845,0
|
|
20240426,125600,75037365,845,845,845,845,0
|
|
20240426,125500,75037365,845,845,845,845,0
|
|
20240426,125400,75037365,845,845,845,845,1
|
|
20240426,125300,75036520,844,844,844,844,1
|
|
20240426,125200,75035676,845,845,845,845,0
|
|
20240426,125100,75035676,845,845,845,845,0
|
|
20240426,125000,75035676,845,845,845,845,0
|
|
20240426,124900,75035676,845,845,845,845,12
|
|
20240426,124800,75025536,845,845,845,845,1
|
|
20240426,124700,75024691,841,841,841,841,952
|
|
20240426,124600,74224059,841,844,844,841,3048
|
|
20240426,124500,71659832,844,844,844,844,0
|
|
20240426,124400,71659832,844,844,844,844,36
|
|
20240426,124300,71629448,845,845,845,845,4
|
|
20240426,124200,71626068,846,846,846,846,0
|
|
20240426,124100,71626068,846,846,846,846,0
|
|
20240426,124000,71626068,846,846,846,846,0
|
|
20240426,123900,71626068,846,846,846,846,0
|
|
20240426,123800,71626068,846,846,846,846,0
|
|
20240426,123700,71626068,846,846,846,846,350
|
|
20240426,123600,71329968,846,846,846,846,0
|
|
20240426,123500,71329968,846,846,846,846,100
|
|
20240426,123400,71245368,846,846,846,846,13
|
|
20240426,123300,71234370,847,847,847,847,0
|
|
20240426,123200,71234370,847,847,847,847,0
|
|
20240426,123100,71234370,847,847,847,847,1
|
|
20240426,123000,71233523,847,847,847,847,0
|
|
20240426,122900,71233523,847,847,847,847,0
|
|
20240426,122800,71233523,847,846,847,842,433
|
|
20240426,122700,70868922,847,847,847,847,0
|
|
20240426,122600,70868922,847,847,847,847,0
|
|
20240426,122500,70868922,847,846,847,842,13
|
|
20240426,122400,70857964,842,847,847,842,109
|
|
20240426,122300,70765901,842,846,846,842,60
|
|
20240426,122200,70715302,847,847,847,847,0
|
|
20240426,122100,70715302,847,847,847,847,0
|
|
20240426,122000,70715302,847,847,847,847,60
|
|
20240426,121900,70664482,847,847,847,847,10
|
|
20240426,121800,70656012,847,847,847,847,0
|
|
20240426,121700,70656012,847,847,847,847,0
|
|
20240426,121600,70656012,847,847,847,847,0
|
|
20240426,121500,70656012,847,847,847,847,150
|
|
20240426,121400,70528962,848,848,848,848,100
|
|
20240426,121300,70444162,847,847,847,847,7
|
|
20240426,121200,70438233,848,848,848,848,0
|
|
20240426,121100,70438233,848,848,848,848,155
|
|
20240426,121000,70306793,848,848,848,848,1
|
|
20240426,120900,70305945,841,842,842,841,119
|
|
20240426,120800,70205807,848,848,848,848,0
|
|
20240426,120700,70205807,848,848,848,848,0
|
|
20240426,120600,70205807,848,848,848,848,0
|
|
20240426,120500,70205807,848,848,848,848,518
|
|
20240426,120400,69766543,848,842,848,842,1266
|
|
20240426,120300,68700547,842,845,845,842,80
|
|
20240426,120200,68633172,846,848,848,846,8
|
|
20240426,120100,68626391,847,848,848,847,4
|
|
20240426,120000,68623000,848,848,848,848,2
|
|
20240426,115900,68621304,849,849,849,849,0
|
|
20240426,115800,68621304,849,849,849,849,0
|
|
20240426,115700,68621304,849,849,849,849,0
|
|
20240426,115600,68621304,849,848,849,848,1482
|
|
20240426,115500,67364567,842,844,844,842,435
|
|
20240426,115400,66998154,844,844,844,844,0
|
|
20240426,115300,66998154,844,844,844,844,0
|
|
20240426,115200,66998154,844,844,844,844,0
|
|
20240426,115100,66998154,844,844,844,844,0
|
|
20240426,115000,66998154,844,844,844,844,8
|
|
20240426,114900,66991402,844,844,844,844,3
|
|
20240426,114800,66988870,848,848,848,848,0
|
|
20240426,114700,66988870,848,848,848,848,0
|
|
20240426,114600,66988870,848,848,848,848,1
|
|
20240426,114500,66988022,848,848,848,848,1
|
|
20240426,114400,66987174,842,842,842,842,0
|
|
20240426,114300,66987174,842,842,842,842,4
|
|
20240426,114200,66983806,848,848,848,848,0
|
|
20240426,114100,66983806,848,848,848,848,0
|
|
20240426,114000,66983806,848,848,848,848,0
|
|
20240426,113900,66983806,848,845,848,845,2500
|
|
20240426,113800,64866854,845,845,845,845,0
|
|
20240426,113700,64866854,845,842,845,842,8
|
|
20240426,113600,64860106,845,845,845,845,0
|
|
20240426,113500,64860106,845,845,845,845,1
|
|
20240426,113400,64859261,843,843,843,843,0
|
|
20240426,113300,64859261,843,843,843,843,0
|
|
20240426,113200,64859261,843,843,843,843,0
|
|
20240426,113100,64859261,843,844,844,843,4
|
|
20240426,113000,64855887,845,845,845,845,1
|
|
20240426,112900,64855042,840,840,840,840,0
|
|
20240426,112800,64855042,840,840,840,840,73
|
|
20240426,112700,64793722,841,841,841,841,472
|
|
20240426,112600,64396770,841,845,846,841,2249
|
|
20240426,112500,62498691,845,845,845,845,63
|
|
20240426,112400,62445456,841,841,841,841,0
|
|
20240426,112300,62445456,841,841,841,841,0
|
|
20240426,112200,62445456,841,842,842,841,432
|
|
20240426,112100,62082141,842,842,842,842,0
|
|
20240426,112000,62082141,842,845,845,842,5
|
|
20240426,111900,62077926,843,843,843,843,0
|
|
20240426,111800,62077926,843,843,843,843,0
|
|
20240426,111700,62077926,843,843,843,843,0
|
|
20240426,111600,62077926,843,843,843,843,0
|
|
20240426,111500,62077926,843,844,844,843,4
|
|
20240426,111400,62074553,845,845,845,845,0
|
|
20240426,111300,62074553,845,845,845,845,1
|
|
20240426,111200,62073708,841,841,841,841,0
|
|
20240426,111100,62073708,841,841,841,841,0
|
|
20240426,111000,62073708,841,841,841,841,0
|
|
20240426,110900,62073708,841,842,842,841,4
|
|
20240426,110800,62070342,846,846,846,846,0
|
|
20240426,110700,62070342,846,843,846,843,1500
|
|
20240426,110600,60804483,843,843,843,843,7
|
|
20240426,110500,60798582,843,843,843,843,1000
|
|
20240426,110400,59955582,841,841,841,841,0
|
|
20240426,110300,59955582,841,842,842,841,4
|
|
20240426,110200,59952217,843,843,843,843,0
|
|
20240426,110100,59952217,843,843,843,843,1501
|
|
20240426,110000,58686874,840,840,840,840,0
|
|
20240426,105900,58686874,840,840,840,840,2289
|
|
20240426,105800,56764114,840,840,840,840,2004
|
|
20240426,105700,55080754,843,842,843,840,6501
|
|
20240426,105600,49612647,842,842,842,842,70
|
|
20240426,105500,49553707,843,843,843,843,80
|
|
20240426,105400,49486267,842,842,842,842,70
|
|
20240426,105300,49427327,843,843,843,843,163
|
|
20240426,105200,49289918,843,841,843,841,1067
|
|
20240426,105100,48392569,841,843,843,841,3882
|
|
20240426,105000,45123337,842,842,842,842,0
|
|
20240426,104900,45123337,842,843,843,842,932
|
|
20240426,104800,44338093,843,843,843,843,114
|
|
20240426,104700,44241991,843,843,843,843,1
|
|
20240426,104600,44241148,842,843,843,842,979
|
|
20240426,104500,43416769,842,843,843,842,246
|
|
20240426,104400,43209636,842,842,842,842,1092
|
|
20240426,104300,42290172,843,843,843,843,0
|
|
20240426,104200,42290172,843,844,844,843,987
|
|
20240426,104100,41458126,843,843,843,843,0
|
|
20240426,104000,41458126,843,843,843,843,4
|
|
20240426,103900,41454754,844,844,844,844,0
|
|
20240426,103800,41454754,844,844,844,844,1
|
|
20240426,103700,41453910,843,843,843,843,118
|
|
20240426,103600,41354436,844,844,844,844,1
|
|
20240426,103500,41353592,844,844,844,844,5
|
|
20240426,103400,41349372,846,844,846,844,2302
|
|
20240426,103300,39406482,844,844,844,844,2
|
|
20240426,103200,39404794,843,843,843,843,0
|
|
20240426,103100,39404794,843,843,843,843,0
|
|
20240426,103000,39404794,843,843,843,843,0
|
|
20240426,102900,39404794,843,844,844,843,6
|
|
20240426,102800,39399734,842,843,843,842,1000
|
|
20240426,102700,38557732,843,844,844,843,456
|
|
20240426,102600,38172923,844,846,846,844,3
|
|
20240426,102500,38170389,842,842,842,842,0
|
|
20240426,102400,38170389,842,843,843,842,4
|
|
20240426,102300,38167019,842,843,843,842,1071
|
|
20240426,102200,37264665,843,843,843,843,0
|
|
20240426,102100,37264665,843,843,843,843,0
|
|
20240426,102000,37264665,843,845,845,843,751
|
|
20240426,101900,36631569,843,843,843,843,0
|
|
20240426,101800,36631569,843,843,843,843,4
|
|
20240426,101700,36628197,843,843,843,843,0
|
|
20240426,101600,36628197,843,843,843,843,432
|
|
20240426,101500,36264021,845,845,845,845,112
|
|
20240426,101400,36169381,844,844,844,844,12
|
|
20240426,101300,36159253,844,845,845,844,1134
|
|
20240426,101200,35202111,845,845,845,845,4
|
|
20240426,101100,35198731,846,846,846,846,105
|
|
20240426,101000,35109901,846,846,846,846,3
|
|
20240426,100900,35107363,846,846,846,846,0
|
|
20240426,100800,35107363,846,846,846,846,1
|
|
20240426,100700,35106517,844,846,846,844,5
|
|
20240426,100600,35102294,847,847,847,847,1
|
|
20240426,100500,35101447,847,847,847,847,0
|
|
20240426,100400,35101447,847,847,847,847,0
|
|
20240426,100300,35101447,847,847,847,847,2118
|
|
20240426,100200,33307501,846,848,848,846,88
|
|
20240426,100100,33233051,846,848,848,846,5
|
|
20240426,100000,33228819,848,848,848,846,176
|
|
20240426,095900,33079867,848,847,848,847,1245
|
|
20240426,095800,32025351,847,847,847,847,5
|
|
20240426,095700,32021116,846,846,846,845,188
|
|
20240426,095600,31862098,846,845,846,845,9
|
|
20240426,095500,31854491,844,844,845,844,393
|
|
20240426,095400,31522796,843,844,844,843,307
|
|
20240426,095300,31263985,844,843,844,843,2720
|
|
20240426,095200,28970824,843,843,843,843,2001
|
|
20240426,095100,27283981,842,842,842,842,150
|
|
20240426,095000,27157681,843,843,843,843,1
|
|
20240426,094900,27156838,842,842,842,842,100
|
|
20240426,094800,27072638,842,842,842,842,1
|
|
20240426,094700,27071796,841,841,841,841,864
|
|
20240426,094600,26345172,841,842,842,841,1836
|
|
20240426,094500,24800856,842,842,842,842,20
|
|
20240426,094400,24784016,841,840,841,840,8
|
|
20240426,094300,24777292,841,840,841,840,479
|
|
20240426,094200,24374885,841,841,841,841,970
|
|
20240426,094100,23559115,842,842,842,842,278
|
|
20240426,094000,23325039,841,841,841,841,50
|
|
20240426,093900,23282989,841,841,841,841,2321
|
|
20240426,093800,21331028,841,841,841,841,4
|
|
20240426,093700,21327664,841,841,841,841,200
|
|
20240426,093600,21159464,842,842,842,842,0
|
|
20240426,093500,21159464,842,842,842,842,10
|
|
20240426,093400,21151044,842,841,842,841,1346
|
|
20240426,093300,20018871,842,842,842,841,59
|
|
20240426,093200,19969198,842,842,842,842,212
|
|
20240426,093100,19790694,842,842,842,842,294
|
|
20240426,093000,19543146,842,842,842,842,7
|
|
20240426,092900,19537252,842,842,842,842,0
|
|
20240426,092800,19537252,842,842,842,842,0
|
|
20240426,092700,19537252,842,842,842,842,4
|
|
20240426,092600,19533884,842,842,844,842,3
|
|
20240426,092500,19531356,841,841,841,841,1
|
|
20240426,092400,19530515,841,847,847,841,1001
|
|
20240426,092300,18688638,841,842,842,841,5000
|
|
20240426,092200,14480334,842,842,842,842,0
|
|
20240426,092100,14480334,842,843,843,842,124
|
|
20240426,092000,14375903,847,847,847,847,1
|
|
20240426,091900,14375056,846,843,846,841,4344
|
|
20240426,091800,10717043,843,844,844,843,2452
|
|
20240426,091700,8650006,844,844,844,844,5
|
|
20240426,091600,8645786,845,843,845,843,6
|
|
20240426,091500,8640726,843,843,843,843,4
|
|
20240426,091400,8637354,843,843,843,843,0
|
|
20240426,091300,8637354,843,843,843,840,1997
|
|
20240426,091200,6958105,843,843,845,843,260
|
|
20240426,091100,6738409,842,843,843,842,191
|
|
20240426,091000,6577397,841,841,841,840,8
|
|
20240426,090900,6570673,843,840,843,840,90
|
|
20240426,090800,6494856,842,840,842,839,1893
|
|
20240426,090700,4905515,840,840,840,840,0
|
|
20240426,090600,4905515,840,845,845,839,1003
|
|
20240426,090500,4063989,839,839,839,839,0
|
|
20240426,090400,4063989,839,839,839,839,0
|
|
20240426,090300,4063989,839,840,840,839,2665
|
|
20240426,090200,1827453,837,844,844,837,1500
|
|
20240426,090100,565969,845,845,845,845,0
|
|
20240426,090000,565969,845,846,846,845,669
|