678 lines
29 KiB
CSV
678 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,201500,111145546,742,742,742,742,800
|
|
20240426,201400,111145546,742,742,742,742,0
|
|
20240426,201300,111145546,742,742,742,742,0
|
|
20240426,201200,111145546,742,742,742,742,0
|
|
20240426,201100,111145546,742,742,742,742,0
|
|
20240426,201000,111145546,742,742,742,742,0
|
|
20240426,200900,111145546,742,742,742,742,0
|
|
20240426,200800,111145546,742,742,742,742,0
|
|
20240426,200700,111145546,742,742,742,742,0
|
|
20240426,200600,111145546,742,742,742,742,0
|
|
20240426,200500,111145546,742,742,742,742,0
|
|
20240426,200400,111145546,742,742,742,742,0
|
|
20240426,200300,111145546,742,742,742,742,0
|
|
20240426,200200,111145546,742,742,742,742,0
|
|
20240426,200100,111145546,742,742,742,742,0
|
|
20240426,200000,111145546,742,742,742,742,0
|
|
20240426,195900,111145546,742,742,742,742,0
|
|
20240426,195800,111145546,742,742,742,742,0
|
|
20240426,195700,111145546,742,742,742,742,0
|
|
20240426,195600,111145546,742,742,742,742,0
|
|
20240426,195500,111145546,742,742,742,742,0
|
|
20240426,195400,111145546,742,742,742,742,0
|
|
20240426,195300,111145546,742,742,742,742,0
|
|
20240426,195200,111145546,742,742,742,742,0
|
|
20240426,195100,111145546,742,742,742,742,0
|
|
20240426,195000,111145546,742,742,742,742,0
|
|
20240426,194900,111145546,742,742,742,742,0
|
|
20240426,194800,111145546,742,742,742,742,0
|
|
20240426,194700,111145546,742,742,742,742,0
|
|
20240426,194600,111145546,742,742,742,742,0
|
|
20240426,194500,111145546,742,742,742,742,800
|
|
20240426,194400,111145546,742,742,742,742,0
|
|
20240426,194300,111145546,742,742,742,742,0
|
|
20240426,194200,111145546,742,742,742,742,0
|
|
20240426,194100,111145546,742,742,742,742,0
|
|
20240426,194000,111145546,742,742,742,742,0
|
|
20240426,193900,111145546,742,742,742,742,0
|
|
20240426,193800,111145546,742,742,742,742,0
|
|
20240426,193700,111145546,742,742,742,742,0
|
|
20240426,193600,111145546,742,742,742,742,0
|
|
20240426,193500,111145546,742,742,742,742,0
|
|
20240426,193400,111145546,742,742,742,742,0
|
|
20240426,193300,111145546,742,742,742,742,0
|
|
20240426,193200,111145546,742,742,742,742,0
|
|
20240426,193100,111145546,742,742,742,742,0
|
|
20240426,193000,111145546,742,742,742,742,0
|
|
20240426,192900,111145546,742,742,742,742,0
|
|
20240426,192800,111145546,742,742,742,742,0
|
|
20240426,192700,111145546,742,742,742,742,0
|
|
20240426,192600,111145546,742,742,742,742,0
|
|
20240426,192500,111145546,742,742,742,742,0
|
|
20240426,192400,111145546,742,742,742,742,0
|
|
20240426,192300,111145546,742,742,742,742,0
|
|
20240426,192200,111145546,742,742,742,742,0
|
|
20240426,192100,111145546,742,742,742,742,0
|
|
20240426,192000,111145546,742,742,742,742,0
|
|
20240426,191900,111145546,742,742,742,742,0
|
|
20240426,191800,111145546,742,742,742,742,0
|
|
20240426,191700,111145546,742,742,742,742,0
|
|
20240426,191600,111145546,742,742,742,742,0
|
|
20240426,191500,111145546,742,742,742,742,800
|
|
20240426,191400,111145546,742,742,742,742,0
|
|
20240426,191300,111145546,742,742,742,742,0
|
|
20240426,191200,111145546,742,742,742,742,0
|
|
20240426,191100,111145546,742,742,742,742,0
|
|
20240426,191000,111145546,742,742,742,742,0
|
|
20240426,190900,111145546,742,742,742,742,0
|
|
20240426,190800,111145546,742,742,742,742,0
|
|
20240426,190700,111145546,742,742,742,742,0
|
|
20240426,190600,111145546,742,742,742,742,0
|
|
20240426,190500,111145546,742,742,742,742,0
|
|
20240426,190400,111145546,742,742,742,742,0
|
|
20240426,190300,111145546,742,742,742,742,0
|
|
20240426,190200,111145546,742,742,742,742,0
|
|
20240426,190100,111145546,742,742,742,742,0
|
|
20240426,190000,111145546,742,742,742,742,0
|
|
20240426,185900,111145546,742,742,742,742,0
|
|
20240426,185800,111145546,742,742,742,742,0
|
|
20240426,185700,111145546,742,742,742,742,0
|
|
20240426,185600,111145546,742,742,742,742,0
|
|
20240426,185500,111145546,742,742,742,742,0
|
|
20240426,185400,111145546,742,742,742,742,0
|
|
20240426,185300,111145546,742,742,742,742,0
|
|
20240426,185200,111145546,742,742,742,742,0
|
|
20240426,185100,111145546,742,742,742,742,0
|
|
20240426,185000,111145546,742,742,742,742,0
|
|
20240426,184900,111145546,742,742,742,742,0
|
|
20240426,184800,111145546,742,742,742,742,0
|
|
20240426,184700,111145546,742,742,742,742,0
|
|
20240426,184600,111145546,742,742,742,742,0
|
|
20240426,184500,111145546,742,742,742,742,800
|
|
20240426,184400,111145546,742,742,742,742,0
|
|
20240426,184300,111145546,742,742,742,742,0
|
|
20240426,184200,111145546,742,742,742,742,0
|
|
20240426,184100,111145546,742,742,742,742,0
|
|
20240426,184000,111145546,742,742,742,742,0
|
|
20240426,183900,111145546,742,742,742,742,0
|
|
20240426,183800,111145546,742,742,742,742,0
|
|
20240426,183700,111145546,742,742,742,742,0
|
|
20240426,183600,111145546,742,742,742,742,0
|
|
20240426,183500,111145546,742,742,742,742,0
|
|
20240426,183400,111145546,742,742,742,742,0
|
|
20240426,183300,111145546,742,742,742,742,0
|
|
20240426,183200,111145546,742,742,742,742,0
|
|
20240426,183100,111145546,742,742,742,742,0
|
|
20240426,183000,111145546,742,742,742,742,0
|
|
20240426,182900,111145546,742,742,742,742,0
|
|
20240426,182800,111145546,742,742,742,742,0
|
|
20240426,182700,111145546,742,742,742,742,0
|
|
20240426,182600,111145546,742,742,742,742,0
|
|
20240426,182500,111145546,742,742,742,742,0
|
|
20240426,182400,111145546,742,742,742,742,0
|
|
20240426,182300,111145546,742,742,742,742,0
|
|
20240426,182200,111145546,742,742,742,742,0
|
|
20240426,182100,111145546,742,742,742,742,0
|
|
20240426,182000,111145546,742,742,742,742,0
|
|
20240426,181900,111145546,742,742,742,742,0
|
|
20240426,181800,111145546,742,742,742,742,0
|
|
20240426,181700,111145546,742,742,742,742,0
|
|
20240426,181600,111145546,742,742,742,742,0
|
|
20240426,181500,111145546,742,742,742,742,800
|
|
20240426,181400,111145546,742,742,742,742,0
|
|
20240426,181300,111145546,742,742,742,742,0
|
|
20240426,181200,111145546,742,742,742,742,0
|
|
20240426,181100,111145546,742,742,742,742,0
|
|
20240426,181000,111145546,742,742,742,742,0
|
|
20240426,180900,111145546,742,742,742,742,0
|
|
20240426,180800,111145546,742,742,742,742,0
|
|
20240426,180700,111145546,742,742,742,742,0
|
|
20240426,180600,111145546,742,742,742,742,0
|
|
20240426,180500,111145546,742,742,742,742,0
|
|
20240426,180400,111145546,742,742,742,742,0
|
|
20240426,180300,111145546,742,742,742,742,0
|
|
20240426,180200,111145546,742,742,742,742,0
|
|
20240426,180100,111145546,742,742,742,742,0
|
|
20240426,180000,111145546,742,742,742,742,0
|
|
20240426,175900,111145546,742,742,742,742,0
|
|
20240426,175800,111145546,742,742,742,742,0
|
|
20240426,175700,111145546,742,742,742,742,0
|
|
20240426,175600,111145546,742,742,742,742,0
|
|
20240426,175500,111145546,742,742,742,742,0
|
|
20240426,175400,111145546,742,742,742,742,0
|
|
20240426,175300,111145546,742,742,742,742,0
|
|
20240426,175200,111145546,742,742,742,742,0
|
|
20240426,175100,111145546,742,742,742,742,0
|
|
20240426,175000,111145546,742,742,742,742,0
|
|
20240426,174900,111145546,742,742,742,742,0
|
|
20240426,174800,111145546,742,742,742,742,0
|
|
20240426,174700,111145546,742,742,742,742,0
|
|
20240426,174600,111145546,742,742,742,742,0
|
|
20240426,174500,111145546,742,742,742,742,800
|
|
20240426,174400,111145546,742,742,742,742,0
|
|
20240426,174300,111145546,742,742,742,742,0
|
|
20240426,174200,111145546,742,742,742,742,0
|
|
20240426,174100,111145546,742,742,742,742,0
|
|
20240426,174000,111145546,742,742,742,742,0
|
|
20240426,173900,111145546,742,742,742,742,0
|
|
20240426,173800,111145546,742,742,742,742,0
|
|
20240426,173700,111145546,742,742,742,742,0
|
|
20240426,173600,111145546,742,742,742,742,0
|
|
20240426,173500,111145546,742,742,742,742,0
|
|
20240426,173400,111145546,742,742,742,742,0
|
|
20240426,173300,111145546,742,742,742,742,0
|
|
20240426,173200,111145546,742,742,742,742,0
|
|
20240426,173100,111145546,742,742,742,742,0
|
|
20240426,173000,111145546,742,742,742,742,0
|
|
20240426,172900,111145546,742,742,742,742,0
|
|
20240426,172800,111145546,742,742,742,742,0
|
|
20240426,172700,111145546,742,742,742,742,0
|
|
20240426,172600,111145546,742,742,742,742,0
|
|
20240426,172500,111145546,742,742,742,742,0
|
|
20240426,172400,111145546,742,742,742,742,0
|
|
20240426,172300,111145546,742,742,742,742,0
|
|
20240426,172200,111145546,742,742,742,742,0
|
|
20240426,172100,111145546,742,742,742,742,0
|
|
20240426,172000,111145546,742,742,742,742,0
|
|
20240426,171900,111145546,742,742,742,742,0
|
|
20240426,171800,111145546,742,742,742,742,0
|
|
20240426,171700,111145546,742,742,742,742,0
|
|
20240426,171600,111145546,742,742,742,742,0
|
|
20240426,171500,111145546,742,742,742,742,800
|
|
20240426,171400,111145546,742,742,742,742,0
|
|
20240426,171300,111145546,742,742,742,742,0
|
|
20240426,171200,111145546,742,742,742,742,0
|
|
20240426,171100,111145546,742,742,742,742,0
|
|
20240426,171000,111145546,742,742,742,742,0
|
|
20240426,170900,111145546,742,742,742,742,0
|
|
20240426,170800,111145546,742,742,742,742,0
|
|
20240426,170700,111145546,742,742,742,742,0
|
|
20240426,170600,111145546,742,742,742,742,0
|
|
20240426,170500,111145546,742,742,742,742,0
|
|
20240426,170400,111145546,742,742,742,742,0
|
|
20240426,170300,111145546,742,742,742,742,0
|
|
20240426,170200,111145546,742,742,742,742,0
|
|
20240426,170100,111145546,742,742,742,742,0
|
|
20240426,170000,111145546,742,742,742,742,0
|
|
20240426,165900,111145546,742,742,742,742,0
|
|
20240426,165800,111145546,742,742,742,742,0
|
|
20240426,165700,111145546,742,742,742,742,0
|
|
20240426,165600,111145546,742,742,742,742,0
|
|
20240426,165500,111145546,742,742,742,742,0
|
|
20240426,165400,111145546,742,742,742,742,0
|
|
20240426,165300,111145546,742,742,742,742,0
|
|
20240426,165200,111145546,742,742,742,742,0
|
|
20240426,165100,111145546,742,742,742,742,0
|
|
20240426,165000,111145546,742,742,742,742,0
|
|
20240426,164900,111145546,742,742,742,742,0
|
|
20240426,164800,111145546,742,742,742,742,0
|
|
20240426,164700,111145546,742,742,742,742,0
|
|
20240426,164600,111145546,742,742,742,742,0
|
|
20240426,164500,111145546,742,742,742,742,800
|
|
20240426,164400,111145546,742,742,742,742,0
|
|
20240426,164300,111145546,742,742,742,742,0
|
|
20240426,164200,111145546,742,742,742,742,0
|
|
20240426,164100,111145546,742,742,742,742,0
|
|
20240426,164000,111145546,742,742,742,742,0
|
|
20240426,163900,111145546,742,742,742,742,0
|
|
20240426,163800,111145546,742,742,742,742,0
|
|
20240426,163700,111145546,742,742,742,742,0
|
|
20240426,163600,111145546,742,742,742,742,0
|
|
20240426,163500,111145546,742,742,742,742,0
|
|
20240426,163400,111145546,742,742,742,742,0
|
|
20240426,163300,111145546,742,742,742,742,0
|
|
20240426,163200,111145546,742,742,742,742,0
|
|
20240426,163100,111145546,742,742,742,742,0
|
|
20240426,163000,111145546,742,742,742,742,0
|
|
20240426,162900,111145546,742,742,742,742,0
|
|
20240426,162800,111145546,742,742,742,742,0
|
|
20240426,162700,111145546,742,742,742,742,0
|
|
20240426,162600,111145546,742,742,742,742,0
|
|
20240426,162500,111145546,742,742,742,742,0
|
|
20240426,162400,111145546,742,742,742,742,0
|
|
20240426,162300,111145546,742,742,742,742,0
|
|
20240426,162200,111145546,742,742,742,742,0
|
|
20240426,162100,111145546,742,742,742,742,0
|
|
20240426,162000,111145546,742,742,742,742,0
|
|
20240426,161900,111145546,742,742,742,742,0
|
|
20240426,161800,111145546,742,742,742,742,0
|
|
20240426,161700,111145546,742,742,742,742,0
|
|
20240426,161600,111145546,742,742,742,742,0
|
|
20240426,161500,111145546,742,742,742,742,800
|
|
20240426,161400,111145546,742,742,742,742,0
|
|
20240426,161300,111145546,742,742,742,742,0
|
|
20240426,161200,111145546,742,742,742,742,0
|
|
20240426,161100,111145546,742,742,742,742,0
|
|
20240426,161000,111145546,742,742,742,742,0
|
|
20240426,160900,111145546,742,742,742,742,0
|
|
20240426,160800,111145546,742,742,742,742,0
|
|
20240426,160700,111145546,742,742,742,742,0
|
|
20240426,160600,111145546,742,742,742,742,0
|
|
20240426,160500,111145546,742,742,742,742,0
|
|
20240426,160400,111145546,742,742,742,742,0
|
|
20240426,160300,111145546,742,742,742,742,0
|
|
20240426,160200,111145546,742,742,742,742,0
|
|
20240426,160100,111145546,742,742,742,742,0
|
|
20240426,160000,111145546,742,742,742,742,0
|
|
20240426,155900,111145546,742,742,742,742,0
|
|
20240426,155800,111145546,742,742,742,742,0
|
|
20240426,155700,111145546,742,742,742,742,0
|
|
20240426,155600,111145546,742,742,742,742,0
|
|
20240426,155500,111145546,742,742,742,742,0
|
|
20240426,155400,111145546,742,742,742,742,0
|
|
20240426,155300,111145546,742,742,742,742,0
|
|
20240426,155200,111145546,742,742,742,742,0
|
|
20240426,155100,111145546,742,742,742,742,0
|
|
20240426,155000,111145546,742,742,742,742,0
|
|
20240426,154900,111145546,742,742,742,742,0
|
|
20240426,154800,111145546,742,742,742,742,0
|
|
20240426,154700,111145546,742,742,742,742,0
|
|
20240426,154600,111145546,742,742,742,742,0
|
|
20240426,154500,111145546,742,742,742,742,800
|
|
20240426,154400,111145546,742,742,742,742,0
|
|
20240426,154300,111145546,742,742,742,742,0
|
|
20240426,154200,111145546,742,742,742,742,0
|
|
20240426,154100,111145546,742,742,742,742,0
|
|
20240426,154000,111145546,742,742,742,742,0
|
|
20240426,153900,111145546,742,742,742,742,0
|
|
20240426,153800,111145546,742,742,742,742,0
|
|
20240426,153700,111145546,742,742,742,742,0
|
|
20240426,153600,111145546,742,742,742,742,0
|
|
20240426,153500,111145546,742,742,742,742,0
|
|
20240426,153400,111145546,742,742,742,742,0
|
|
20240426,153300,111145546,742,742,742,742,0
|
|
20240426,153200,111145546,742,742,742,742,0
|
|
20240426,153100,111145546,742,742,742,742,0
|
|
20240426,153000,111145546,742,742,742,742,800
|
|
20240426,152900,110551946,738,738,738,738,0
|
|
20240426,152800,110551946,738,738,738,738,0
|
|
20240426,152700,110551946,738,738,738,738,0
|
|
20240426,152600,110551946,738,738,738,738,0
|
|
20240426,152500,110551946,738,738,738,738,0
|
|
20240426,152400,110551946,738,738,738,738,0
|
|
20240426,152300,110551946,738,738,738,738,0
|
|
20240426,152200,110551946,738,738,738,738,0
|
|
20240426,152100,110551946,738,738,738,738,0
|
|
20240426,152000,110551946,738,738,738,738,0
|
|
20240426,151900,110551946,738,735,738,735,704
|
|
20240426,151800,110034444,738,738,738,738,0
|
|
20240426,151700,110034444,738,738,738,738,0
|
|
20240426,151600,110034444,738,734,738,729,1716
|
|
20240426,151500,108780373,741,738,741,738,300
|
|
20240426,151400,108558497,738,738,738,738,0
|
|
20240426,151300,108558497,738,738,738,738,3
|
|
20240426,151200,108556283,740,740,740,740,0
|
|
20240426,151100,108556283,740,740,740,740,0
|
|
20240426,151000,108556283,740,740,740,740,0
|
|
20240426,150900,108556283,740,740,740,740,0
|
|
20240426,150800,108556283,740,740,740,740,0
|
|
20240426,150700,108556283,740,740,740,740,0
|
|
20240426,150600,108556283,740,740,740,740,0
|
|
20240426,150500,108556283,740,740,740,740,0
|
|
20240426,150400,108556283,740,740,740,740,0
|
|
20240426,150300,108556283,740,740,740,740,0
|
|
20240426,150200,108556283,740,740,740,740,0
|
|
20240426,150100,108556283,740,740,740,740,0
|
|
20240426,150000,108556283,740,740,740,740,0
|
|
20240426,145900,108556283,740,740,740,740,0
|
|
20240426,145800,108556283,740,740,740,740,0
|
|
20240426,145700,108556283,740,740,740,740,2
|
|
20240426,145600,108554803,738,738,738,738,0
|
|
20240426,145500,108554803,738,738,738,738,0
|
|
20240426,145400,108554803,738,738,738,738,1
|
|
20240426,145300,108554065,738,737,738,737,206
|
|
20240426,145200,108402098,739,739,739,739,0
|
|
20240426,145100,108402098,739,739,739,739,0
|
|
20240426,145000,108402098,739,739,739,739,0
|
|
20240426,144900,108402098,739,739,739,739,0
|
|
20240426,144800,108402098,739,739,739,739,0
|
|
20240426,144700,108402098,739,739,739,739,0
|
|
20240426,144600,108402098,739,739,739,739,0
|
|
20240426,144500,108402098,739,739,739,739,0
|
|
20240426,144400,108402098,739,739,739,739,0
|
|
20240426,144300,108402098,739,739,739,739,0
|
|
20240426,144200,108402098,739,739,739,739,0
|
|
20240426,144100,108402098,739,739,739,739,0
|
|
20240426,144000,108402098,739,739,739,739,0
|
|
20240426,143900,108402098,739,739,739,739,0
|
|
20240426,143800,108402098,739,739,739,739,0
|
|
20240426,143700,108402098,739,739,739,739,0
|
|
20240426,143600,108402098,739,739,739,739,3
|
|
20240426,143500,108399881,740,729,740,729,1398
|
|
20240426,143400,107380641,731,736,736,731,1921
|
|
20240426,143300,105973663,742,742,742,742,0
|
|
20240426,143200,105973663,742,742,742,742,0
|
|
20240426,143100,105973663,742,742,742,742,0
|
|
20240426,143000,105973663,742,742,742,742,0
|
|
20240426,142900,105973663,742,742,742,742,0
|
|
20240426,142800,105973663,742,742,742,742,0
|
|
20240426,142700,105973663,742,742,742,742,0
|
|
20240426,142600,105973663,742,742,742,742,0
|
|
20240426,142500,105973663,742,742,742,742,0
|
|
20240426,142400,105973663,742,742,742,742,0
|
|
20240426,142300,105973663,742,742,742,742,0
|
|
20240426,142200,105973663,742,742,742,742,0
|
|
20240426,142100,105973663,742,742,742,742,0
|
|
20240426,142000,105973663,742,742,742,742,0
|
|
20240426,141900,105973663,742,742,742,742,0
|
|
20240426,141800,105973663,742,742,742,742,0
|
|
20240426,141700,105973663,742,742,742,742,0
|
|
20240426,141600,105973663,742,742,742,742,0
|
|
20240426,141500,105973663,742,742,742,742,0
|
|
20240426,141400,105973663,742,742,742,742,0
|
|
20240426,141300,105973663,742,741,742,741,403
|
|
20240426,141200,105675035,741,741,741,741,0
|
|
20240426,141100,105675035,741,741,741,741,2
|
|
20240426,141000,105673553,740,740,740,740,0
|
|
20240426,140900,105673553,740,740,740,740,0
|
|
20240426,140800,105673553,740,740,740,740,0
|
|
20240426,140700,105673553,740,740,740,740,0
|
|
20240426,140600,105673553,740,740,740,740,0
|
|
20240426,140500,105673553,740,740,740,740,0
|
|
20240426,140400,105673553,740,740,740,740,0
|
|
20240426,140300,105673553,740,740,740,740,0
|
|
20240426,140200,105673553,740,740,740,740,0
|
|
20240426,140100,105673553,740,731,740,731,3000
|
|
20240426,140000,103462432,731,731,731,731,0
|
|
20240426,135900,103462432,731,731,731,731,0
|
|
20240426,135800,103462432,731,731,731,731,34
|
|
20240426,135700,103437578,730,730,730,730,0
|
|
20240426,135600,103437578,730,730,730,730,0
|
|
20240426,135500,103437578,730,730,730,730,0
|
|
20240426,135400,103437578,730,730,730,730,0
|
|
20240426,135300,103437578,730,730,730,730,0
|
|
20240426,135200,103437578,730,730,730,730,89
|
|
20240426,135100,103372608,731,731,731,731,0
|
|
20240426,135000,103372608,731,731,731,731,1
|
|
20240426,134900,103371877,731,731,731,731,0
|
|
20240426,134800,103371877,731,731,731,731,0
|
|
20240426,134700,103371877,731,731,731,731,0
|
|
20240426,134600,103371877,731,731,731,731,87
|
|
20240426,134500,103308280,729,729,729,729,0
|
|
20240426,134400,103308280,729,730,730,729,35
|
|
20240426,134300,103282764,730,730,730,730,0
|
|
20240426,134200,103282764,730,730,730,730,52
|
|
20240426,134100,103244804,729,729,729,729,93
|
|
20240426,134000,103177007,730,730,730,730,41
|
|
20240426,133900,103147077,729,729,729,729,0
|
|
20240426,133800,103147077,729,729,729,729,0
|
|
20240426,133700,103147077,729,729,729,729,0
|
|
20240426,133600,103147077,729,729,729,729,93
|
|
20240426,133500,103079280,731,731,731,731,0
|
|
20240426,133400,103079280,731,731,731,731,0
|
|
20240426,133300,103079280,731,731,731,731,0
|
|
20240426,133200,103079280,731,729,731,729,2
|
|
20240426,133100,103077820,731,731,731,731,0
|
|
20240426,133000,103077820,731,731,731,731,0
|
|
20240426,132900,103077820,731,731,731,731,0
|
|
20240426,132800,103077820,731,730,731,730,2
|
|
20240426,132700,103076359,730,730,730,730,0
|
|
20240426,132600,103076359,730,730,730,730,93
|
|
20240426,132500,103008469,730,730,730,730,0
|
|
20240426,132400,103008469,730,730,730,730,0
|
|
20240426,132300,103008469,730,730,730,730,0
|
|
20240426,132200,103008469,730,730,730,730,50
|
|
20240426,132100,102971969,731,731,731,731,4
|
|
20240426,132000,102969045,732,732,732,732,0
|
|
20240426,131900,102969045,732,732,732,732,0
|
|
20240426,131800,102969045,732,732,732,732,3
|
|
20240426,131700,102966849,733,733,733,733,0
|
|
20240426,131600,102966849,733,733,733,733,0
|
|
20240426,131500,102966849,733,733,733,733,0
|
|
20240426,131400,102966849,733,733,733,733,0
|
|
20240426,131300,102966849,733,733,733,733,0
|
|
20240426,131200,102966849,733,733,733,733,0
|
|
20240426,131100,102966849,733,733,733,733,0
|
|
20240426,131000,102966849,733,733,733,733,0
|
|
20240426,130900,102966849,733,733,733,733,0
|
|
20240426,130800,102966849,733,733,733,733,34
|
|
20240426,130700,102941927,733,733,733,733,0
|
|
20240426,130600,102941927,733,733,733,733,2
|
|
20240426,130500,102940461,735,735,735,735,0
|
|
20240426,130400,102940461,735,735,735,735,0
|
|
20240426,130300,102940461,735,735,735,735,1
|
|
20240426,130200,102939726,736,734,736,734,2
|
|
20240426,130100,102938256,734,734,734,734,0
|
|
20240426,130000,102938256,734,733,734,733,101
|
|
20240426,125900,102864222,734,734,734,734,0
|
|
20240426,125800,102864222,734,734,734,734,0
|
|
20240426,125700,102864222,734,734,734,734,1
|
|
20240426,125600,102863488,733,733,733,733,92
|
|
20240426,125500,102796052,733,733,733,733,2
|
|
20240426,125400,102794586,734,734,734,734,0
|
|
20240426,125300,102794586,734,734,734,734,0
|
|
20240426,125200,102794586,734,734,734,734,0
|
|
20240426,125100,102794586,734,735,735,734,3
|
|
20240426,125000,102792383,735,735,735,735,0
|
|
20240426,124900,102792383,735,735,735,735,0
|
|
20240426,124800,102792383,735,735,735,735,2
|
|
20240426,124700,102790913,736,736,736,736,0
|
|
20240426,124600,102790913,736,736,736,736,0
|
|
20240426,124500,102790913,736,736,736,736,0
|
|
20240426,124400,102790913,736,736,736,736,10
|
|
20240426,124300,102783553,733,733,733,733,0
|
|
20240426,124200,102783553,733,733,733,733,0
|
|
20240426,124100,102783553,733,735,735,733,10
|
|
20240426,124000,102776217,736,734,736,734,31
|
|
20240426,123900,102753461,734,734,734,734,1236
|
|
20240426,123800,101846237,733,733,733,733,93
|
|
20240426,123700,101778068,734,734,734,734,0
|
|
20240426,123600,101778068,734,734,734,734,0
|
|
20240426,123500,101778068,734,733,734,733,279
|
|
20240426,123400,101573559,734,734,734,734,2
|
|
20240426,123300,101572091,734,734,734,734,0
|
|
20240426,123200,101572091,734,734,734,734,2
|
|
20240426,123100,101570623,733,732,733,732,1454
|
|
20240426,123000,100504971,732,730,732,730,1210
|
|
20240426,122900,99619445,730,730,730,730,0
|
|
20240426,122800,99619445,730,730,730,730,0
|
|
20240426,122700,99619445,730,730,730,730,0
|
|
20240426,122600,99619445,730,730,730,730,2086
|
|
20240426,122500,98096665,730,730,730,730,0
|
|
20240426,122400,98096665,730,730,730,730,0
|
|
20240426,122300,98096665,730,730,730,730,93
|
|
20240426,122200,98028775,730,730,730,730,0
|
|
20240426,122100,98028775,730,730,730,730,0
|
|
20240426,122000,98028775,730,730,730,730,93
|
|
20240426,121900,97960885,730,730,730,730,0
|
|
20240426,121800,97960885,730,730,730,730,0
|
|
20240426,121700,97960885,730,730,730,730,0
|
|
20240426,121600,97960885,730,730,730,730,0
|
|
20240426,121500,97960885,730,730,730,730,0
|
|
20240426,121400,97960885,730,730,730,730,0
|
|
20240426,121300,97960885,730,730,730,730,0
|
|
20240426,121200,97960885,730,730,730,730,0
|
|
20240426,121100,97960885,730,730,730,730,186
|
|
20240426,121000,97825105,731,731,731,731,6
|
|
20240426,120900,97820719,730,730,730,730,0
|
|
20240426,120800,97820719,730,730,730,730,0
|
|
20240426,120700,97820719,730,730,730,730,0
|
|
20240426,120600,97820719,730,730,730,730,0
|
|
20240426,120500,97820719,730,730,730,730,0
|
|
20240426,120400,97820719,730,730,730,730,0
|
|
20240426,120300,97820719,730,730,730,730,0
|
|
20240426,120200,97820719,730,730,730,730,0
|
|
20240426,120100,97820719,730,730,730,730,0
|
|
20240426,120000,97820719,730,730,730,730,1
|
|
20240426,115900,97819989,730,730,730,730,92
|
|
20240426,115800,97752829,730,730,730,730,0
|
|
20240426,115700,97752829,730,730,730,730,0
|
|
20240426,115600,97752829,730,730,730,730,0
|
|
20240426,115500,97752829,730,730,730,730,92
|
|
20240426,115400,97685669,730,730,730,730,0
|
|
20240426,115300,97685669,730,730,730,730,0
|
|
20240426,115200,97685669,730,730,730,730,0
|
|
20240426,115100,97685669,730,730,730,730,0
|
|
20240426,115000,97685669,730,730,730,730,0
|
|
20240426,114900,97685669,730,730,730,730,0
|
|
20240426,114800,97685669,730,730,730,730,0
|
|
20240426,114700,97685669,730,730,730,730,0
|
|
20240426,114600,97685669,730,730,730,730,93
|
|
20240426,114500,97617779,732,732,732,732,0
|
|
20240426,114400,97617779,732,732,732,732,0
|
|
20240426,114300,97617779,732,732,732,732,0
|
|
20240426,114200,97617779,732,732,732,732,0
|
|
20240426,114100,97617779,732,731,732,731,279
|
|
20240426,114000,97413829,731,730,731,730,62
|
|
20240426,113900,97368568,730,730,730,730,30
|
|
20240426,113800,97346668,729,729,729,729,0
|
|
20240426,113700,97346668,729,729,729,729,0
|
|
20240426,113600,97346668,729,729,729,729,93
|
|
20240426,113500,97278871,729,729,729,729,0
|
|
20240426,113400,97278871,729,729,729,729,0
|
|
20240426,113300,97278871,729,729,729,729,0
|
|
20240426,113200,97278871,729,729,729,729,0
|
|
20240426,113100,97278871,729,729,729,729,93
|
|
20240426,113000,97211074,729,729,729,729,0
|
|
20240426,112900,97211074,729,729,729,729,0
|
|
20240426,112800,97211074,729,729,729,729,0
|
|
20240426,112700,97211074,729,729,729,729,0
|
|
20240426,112600,97211074,729,729,729,729,93
|
|
20240426,112500,97143277,730,730,730,730,0
|
|
20240426,112400,97143277,730,730,730,730,2
|
|
20240426,112300,97141817,732,732,732,732,0
|
|
20240426,112200,97141817,732,732,732,732,0
|
|
20240426,112100,97141817,732,732,732,732,0
|
|
20240426,112000,97141817,732,732,732,732,0
|
|
20240426,111900,97141817,732,732,732,732,0
|
|
20240426,111800,97141817,732,732,732,732,0
|
|
20240426,111700,97141817,732,732,732,732,0
|
|
20240426,111600,97141817,732,732,732,732,0
|
|
20240426,111500,97141817,732,732,732,732,0
|
|
20240426,111400,97141817,732,732,732,732,0
|
|
20240426,111300,97141817,732,732,732,732,2
|
|
20240426,111200,97140353,732,732,732,732,1
|
|
20240426,111100,97139621,732,732,732,732,0
|
|
20240426,111000,97139621,732,732,732,732,1
|
|
20240426,110900,97138889,732,732,732,732,0
|
|
20240426,110800,97138889,732,729,732,729,480
|
|
20240426,110700,96788966,728,728,728,728,1416
|
|
20240426,110600,95758118,729,729,729,729,0
|
|
20240426,110500,95758118,729,729,729,729,0
|
|
20240426,110400,95758118,729,729,729,729,0
|
|
20240426,110300,95758118,729,729,729,729,4
|
|
20240426,110200,95755202,725,730,732,725,1878
|
|
20240426,110100,94391141,729,728,729,728,526
|
|
20240426,110000,94007779,727,726,727,726,182
|
|
20240426,105900,93875557,726,726,726,726,104
|
|
20240426,105800,93800053,726,726,726,726,2
|
|
20240426,105700,93798601,727,727,727,727,0
|
|
20240426,105600,93798601,727,727,727,727,0
|
|
20240426,105500,93798601,727,727,727,727,0
|
|
20240426,105400,93798601,727,727,727,727,2
|
|
20240426,105300,93797147,725,725,725,725,0
|
|
20240426,105200,93797147,725,725,725,725,0
|
|
20240426,105100,93797147,725,725,725,725,12722
|
|
20240426,105000,84573697,726,726,726,726,0
|
|
20240426,104900,84573697,726,726,726,726,0
|
|
20240426,104800,84573697,726,726,726,726,945
|
|
20240426,104700,83887627,726,726,726,726,0
|
|
20240426,104600,83887627,726,729,729,726,103
|
|
20240426,104500,83812821,729,729,729,729,0
|
|
20240426,104400,83812821,729,729,729,729,0
|
|
20240426,104300,83812821,729,729,729,729,6
|
|
20240426,104200,83808447,721,729,729,721,69931
|
|
20240426,104100,33040538,729,729,729,729,320
|
|
20240426,104000,32807258,728,728,728,728,0
|
|
20240426,103900,32807258,728,728,728,728,0
|
|
20240426,103800,32807258,728,728,728,728,0
|
|
20240426,103700,32807258,728,728,728,728,1762
|
|
20240426,103600,31524522,729,731,731,729,9767
|
|
20240426,103500,24397704,736,736,736,736,0
|
|
20240426,103400,24397704,736,736,736,736,0
|
|
20240426,103300,24397704,736,736,736,736,0
|
|
20240426,103200,24397704,736,736,736,736,0
|
|
20240426,103100,24397704,736,736,736,736,0
|
|
20240426,103000,24397704,736,736,736,736,0
|
|
20240426,102900,24397704,736,736,736,736,0
|
|
20240426,102800,24397704,736,736,736,736,0
|
|
20240426,102700,24397704,736,736,736,736,0
|
|
20240426,102600,24397704,736,736,736,736,0
|
|
20240426,102500,24397704,736,735,736,735,94
|
|
20240426,102400,24328613,732,732,732,732,135
|
|
20240426,102300,24229793,737,737,737,737,0
|
|
20240426,102200,24229793,737,737,737,737,0
|
|
20240426,102100,24229793,737,737,737,737,0
|
|
20240426,102000,24229793,737,737,737,737,0
|
|
20240426,101900,24229793,737,737,737,737,0
|
|
20240426,101800,24229793,737,737,737,737,0
|
|
20240426,101700,24229793,737,737,737,737,70
|
|
20240426,101600,24178203,738,738,738,738,0
|
|
20240426,101500,24178203,738,738,738,738,0
|
|
20240426,101400,24178203,738,738,738,738,0
|
|
20240426,101300,24178203,738,738,738,738,0
|
|
20240426,101200,24178203,738,738,738,738,0
|
|
20240426,101100,24178203,738,738,738,738,0
|
|
20240426,101000,24178203,738,738,738,738,0
|
|
20240426,100900,24178203,738,738,738,738,0
|
|
20240426,100800,24178203,738,738,738,738,0
|
|
20240426,100700,24178203,738,738,738,738,0
|
|
20240426,100600,24178203,738,738,738,738,0
|
|
20240426,100500,24178203,738,738,738,738,0
|
|
20240426,100400,24178203,738,738,738,738,0
|
|
20240426,100300,24178203,738,738,738,738,10
|
|
20240426,100200,24170823,738,738,738,738,0
|
|
20240426,100100,24170823,738,738,738,738,0
|
|
20240426,100000,24170823,738,738,738,738,0
|
|
20240426,095900,24170823,738,735,738,735,1291
|
|
20240426,095800,23221934,735,735,735,735,1
|
|
20240426,095700,23221199,735,731,735,731,49
|
|
20240426,095600,23185188,735,735,735,735,20
|
|
20240426,095500,23170488,735,735,735,735,0
|
|
20240426,095400,23170488,735,735,735,735,0
|
|
20240426,095300,23170488,735,735,735,735,0
|
|
20240426,095200,23170488,735,735,735,735,0
|
|
20240426,095100,23170488,735,735,735,735,0
|
|
20240426,095000,23170488,735,735,735,735,1
|
|
20240426,094900,23169753,730,730,730,730,0
|
|
20240426,094800,23169753,730,730,730,730,0
|
|
20240426,094700,23169753,730,730,730,730,0
|
|
20240426,094600,23169753,730,730,730,730,0
|
|
20240426,094500,23169753,730,730,730,730,0
|
|
20240426,094400,23169753,730,730,730,730,0
|
|
20240426,094300,23169753,730,730,730,730,0
|
|
20240426,094200,23169753,730,735,735,730,568
|
|
20240426,094100,22755063,729,729,729,729,0
|
|
20240426,094000,22755063,729,730,730,729,2000
|
|
20240426,093900,21296982,730,733,733,730,10019
|
|
20240426,093800,13982625,733,733,733,733,103
|
|
20240426,093700,13907126,738,738,738,738,0
|
|
20240426,093600,13907126,738,738,738,738,0
|
|
20240426,093500,13907126,738,738,738,738,0
|
|
20240426,093400,13907126,738,733,738,733,4409
|
|
20240426,093300,10675324,733,734,734,733,5592
|
|
20240426,093200,6575807,734,734,734,734,214
|
|
20240426,093100,6418731,734,734,734,734,241
|
|
20240426,093000,6241837,734,735,735,734,2103
|
|
20240426,092900,4698233,736,736,736,736,0
|
|
20240426,092800,4698233,736,736,736,736,139
|
|
20240426,092700,4595929,736,736,736,736,0
|
|
20240426,092600,4595929,736,736,736,736,19
|
|
20240426,092500,4581945,736,736,736,736,0
|
|
20240426,092400,4581945,736,736,736,736,0
|
|
20240426,092300,4581945,736,736,736,736,2
|
|
20240426,092200,4580473,734,735,735,734,40
|
|
20240426,092100,4551105,736,736,736,736,20
|
|
20240426,092000,4536385,736,736,736,736,0
|
|
20240426,091900,4536385,736,736,736,736,0
|
|
20240426,091800,4536385,736,736,736,736,0
|
|
20240426,091700,4536385,736,736,736,736,0
|
|
20240426,091600,4536385,736,736,736,736,0
|
|
20240426,091500,4536385,736,736,736,736,0
|
|
20240426,091400,4536385,736,736,736,736,0
|
|
20240426,091300,4536385,736,736,736,736,0
|
|
20240426,091200,4536385,736,736,736,736,0
|
|
20240426,091100,4536385,736,736,736,736,0
|
|
20240426,091000,4536385,736,736,736,736,0
|
|
20240426,090900,4536385,736,736,736,736,8
|
|
20240426,090800,4530497,734,734,734,734,440
|
|
20240426,090700,4207537,733,733,733,733,0
|
|
20240426,090600,4207537,733,733,733,733,12
|
|
20240426,090500,4198741,733,733,733,733,148
|
|
20240426,090400,4090257,733,733,733,733,2000
|
|
20240426,090300,2624257,734,736,736,734,2996
|
|
20240426,090200,425091,733,740,742,733,406
|
|
20240426,090100,127296,732,737,737,732,35
|
|
20240426,090000,101559,740,742,742,740,137
|