629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,192600,88191666,417,417,417,417,7
|
|
20240426,192500,88191666,417,417,417,417,0
|
|
20240426,192400,88191666,417,417,417,417,0
|
|
20240426,192300,88191666,417,417,417,417,0
|
|
20240426,192200,88191666,417,417,417,417,0
|
|
20240426,192100,88191666,417,417,417,417,0
|
|
20240426,192000,88191666,417,417,417,417,0
|
|
20240426,191900,88191666,417,417,417,417,0
|
|
20240426,191800,88191666,417,417,417,417,0
|
|
20240426,191700,88191666,417,417,417,417,0
|
|
20240426,191600,88191666,417,417,417,417,0
|
|
20240426,191500,88191666,417,417,417,417,0
|
|
20240426,191400,88191666,417,417,417,417,0
|
|
20240426,191300,88191666,417,417,417,417,0
|
|
20240426,191200,88191666,417,417,417,417,0
|
|
20240426,191100,88191666,417,417,417,417,0
|
|
20240426,191000,88191666,417,417,417,417,0
|
|
20240426,190900,88191666,417,417,417,417,0
|
|
20240426,190800,88191666,417,417,417,417,0
|
|
20240426,190700,88191666,417,417,417,417,0
|
|
20240426,190600,88191666,417,417,417,417,0
|
|
20240426,190500,88191666,417,417,417,417,0
|
|
20240426,190400,88191666,417,417,417,417,0
|
|
20240426,190300,88191666,417,417,417,417,0
|
|
20240426,190200,88191666,417,417,417,417,0
|
|
20240426,190100,88191666,417,417,417,417,0
|
|
20240426,190000,88191666,417,417,417,417,0
|
|
20240426,185900,88191666,417,417,417,417,0
|
|
20240426,185800,88191666,417,417,417,417,0
|
|
20240426,185700,88191666,417,417,417,417,0
|
|
20240426,185600,88191666,417,417,417,417,7
|
|
20240426,185500,88191666,417,417,417,417,0
|
|
20240426,185400,88191666,417,417,417,417,0
|
|
20240426,185300,88191666,417,417,417,417,0
|
|
20240426,185200,88191666,417,417,417,417,0
|
|
20240426,185100,88191666,417,417,417,417,0
|
|
20240426,185000,88191666,417,417,417,417,0
|
|
20240426,184900,88191666,417,417,417,417,0
|
|
20240426,184800,88191666,417,417,417,417,0
|
|
20240426,184700,88191666,417,417,417,417,0
|
|
20240426,184600,88191666,417,417,417,417,0
|
|
20240426,184500,88191666,417,417,417,417,0
|
|
20240426,184400,88191666,417,417,417,417,0
|
|
20240426,184300,88191666,417,417,417,417,0
|
|
20240426,184200,88191666,417,417,417,417,0
|
|
20240426,184100,88191666,417,417,417,417,0
|
|
20240426,184000,88191666,417,417,417,417,0
|
|
20240426,183900,88191666,417,417,417,417,0
|
|
20240426,183800,88191666,417,417,417,417,0
|
|
20240426,183700,88191666,417,417,417,417,0
|
|
20240426,183600,88191666,417,417,417,417,0
|
|
20240426,183500,88191666,417,417,417,417,0
|
|
20240426,183400,88191666,417,417,417,417,0
|
|
20240426,183300,88191666,417,417,417,417,0
|
|
20240426,183200,88191666,417,417,417,417,0
|
|
20240426,183100,88191666,417,417,417,417,0
|
|
20240426,183000,88191666,417,417,417,417,0
|
|
20240426,182900,88191666,417,417,417,417,0
|
|
20240426,182800,88191666,417,417,417,417,0
|
|
20240426,182700,88191666,417,417,417,417,0
|
|
20240426,182600,88191666,417,417,417,417,7
|
|
20240426,182500,88191666,417,417,417,417,0
|
|
20240426,182400,88191666,417,417,417,417,0
|
|
20240426,182300,88191666,417,417,417,417,0
|
|
20240426,182200,88191666,417,417,417,417,0
|
|
20240426,182100,88191666,417,417,417,417,0
|
|
20240426,182000,88191666,417,417,417,417,0
|
|
20240426,181900,88191666,417,417,417,417,0
|
|
20240426,181800,88191666,417,417,417,417,0
|
|
20240426,181700,88191666,417,417,417,417,0
|
|
20240426,181600,88191666,417,417,417,417,0
|
|
20240426,181500,88191666,417,417,417,417,0
|
|
20240426,181400,88191666,417,417,417,417,0
|
|
20240426,181300,88191666,417,417,417,417,0
|
|
20240426,181200,88191666,417,417,417,417,0
|
|
20240426,181100,88191666,417,417,417,417,0
|
|
20240426,181000,88191666,417,417,417,417,0
|
|
20240426,180900,88191666,417,417,417,417,0
|
|
20240426,180800,88191666,417,417,417,417,0
|
|
20240426,180700,88191666,417,417,417,417,0
|
|
20240426,180600,88191666,417,417,417,417,0
|
|
20240426,180500,88191666,417,417,417,417,0
|
|
20240426,180400,88191666,417,417,417,417,0
|
|
20240426,180300,88191666,417,417,417,417,0
|
|
20240426,180200,88191666,417,417,417,417,0
|
|
20240426,180100,88191666,417,417,417,417,0
|
|
20240426,180000,88191666,417,417,417,417,0
|
|
20240426,175900,88191666,417,417,417,417,0
|
|
20240426,175800,88191666,417,417,417,417,0
|
|
20240426,175700,88191666,417,417,417,417,0
|
|
20240426,175600,88191666,417,417,417,417,7
|
|
20240426,175500,88191666,417,417,417,417,0
|
|
20240426,175400,88191666,417,417,417,417,0
|
|
20240426,175300,88191666,417,417,417,417,0
|
|
20240426,175200,88191666,417,417,417,417,0
|
|
20240426,175100,88191666,417,417,417,417,0
|
|
20240426,175000,88191666,417,417,417,417,0
|
|
20240426,174900,88191666,417,417,417,417,0
|
|
20240426,174800,88191666,417,417,417,417,0
|
|
20240426,174700,88191666,417,417,417,417,0
|
|
20240426,174600,88191666,417,417,417,417,0
|
|
20240426,174500,88191666,417,417,417,417,0
|
|
20240426,174400,88191666,417,417,417,417,0
|
|
20240426,174300,88191666,417,417,417,417,0
|
|
20240426,174200,88191666,417,417,417,417,0
|
|
20240426,174100,88191666,417,417,417,417,0
|
|
20240426,174000,88191666,417,417,417,417,0
|
|
20240426,173900,88191666,417,417,417,417,0
|
|
20240426,173800,88191666,417,417,417,417,0
|
|
20240426,173700,88191666,417,417,417,417,0
|
|
20240426,173600,88191666,417,417,417,417,0
|
|
20240426,173500,88191666,417,417,417,417,0
|
|
20240426,173400,88191666,417,417,417,417,0
|
|
20240426,173300,88191666,417,417,417,417,0
|
|
20240426,173200,88191666,417,417,417,417,0
|
|
20240426,173100,88191666,417,417,417,417,0
|
|
20240426,173000,88191666,417,417,417,417,0
|
|
20240426,172900,88191666,417,417,417,417,0
|
|
20240426,172800,88191666,417,417,417,417,0
|
|
20240426,172700,88191666,417,417,417,417,0
|
|
20240426,172600,88191666,417,417,417,417,7
|
|
20240426,172500,88191666,417,417,417,417,0
|
|
20240426,172400,88191666,417,417,417,417,0
|
|
20240426,172300,88191666,417,417,417,417,0
|
|
20240426,172200,88191666,417,417,417,417,0
|
|
20240426,172100,88191666,417,417,417,417,0
|
|
20240426,172000,88191666,417,417,417,417,0
|
|
20240426,171900,88191666,417,417,417,417,0
|
|
20240426,171800,88191666,417,417,417,417,0
|
|
20240426,171700,88191666,417,417,417,417,0
|
|
20240426,171600,88191666,417,417,417,417,0
|
|
20240426,171500,88191666,417,417,417,417,0
|
|
20240426,171400,88191666,417,417,417,417,0
|
|
20240426,171300,88191666,417,417,417,417,0
|
|
20240426,171200,88191666,417,417,417,417,0
|
|
20240426,171100,88191666,417,417,417,417,0
|
|
20240426,171000,88191666,417,417,417,417,0
|
|
20240426,170900,88191666,417,417,417,417,0
|
|
20240426,170800,88191666,417,417,417,417,0
|
|
20240426,170700,88191666,417,417,417,417,0
|
|
20240426,170600,88191666,417,417,417,417,0
|
|
20240426,170500,88191666,417,417,417,417,0
|
|
20240426,170400,88191666,417,417,417,417,0
|
|
20240426,170300,88191666,417,417,417,417,0
|
|
20240426,170200,88191666,417,417,417,417,0
|
|
20240426,170100,88191666,417,417,417,417,0
|
|
20240426,170000,88191666,417,417,417,417,0
|
|
20240426,165900,88191666,417,417,417,417,0
|
|
20240426,165800,88191666,417,417,417,417,0
|
|
20240426,165700,88191666,417,417,417,417,0
|
|
20240426,165600,88191666,417,417,417,417,7
|
|
20240426,165500,88191666,417,417,417,417,0
|
|
20240426,165400,88191666,417,417,417,417,0
|
|
20240426,165300,88191666,417,417,417,417,0
|
|
20240426,165200,88191666,417,417,417,417,0
|
|
20240426,165100,88191666,417,417,417,417,0
|
|
20240426,165000,88191666,417,417,417,417,0
|
|
20240426,164900,88191666,417,417,417,417,0
|
|
20240426,164800,88191666,417,417,417,417,0
|
|
20240426,164700,88191666,417,417,417,417,0
|
|
20240426,164600,88191666,417,417,417,417,0
|
|
20240426,164500,88191666,417,417,417,417,0
|
|
20240426,164400,88191666,417,417,417,417,0
|
|
20240426,164300,88191666,417,417,417,417,0
|
|
20240426,164200,88191666,417,417,417,417,0
|
|
20240426,164100,88191666,417,417,417,417,0
|
|
20240426,164000,88191666,417,417,417,417,0
|
|
20240426,163900,88191666,417,417,417,417,0
|
|
20240426,163800,88191666,417,417,417,417,0
|
|
20240426,163700,88191666,417,417,417,417,0
|
|
20240426,163600,88191666,417,417,417,417,0
|
|
20240426,163500,88191666,417,417,417,417,0
|
|
20240426,163400,88191666,417,417,417,417,0
|
|
20240426,163300,88191666,417,417,417,417,0
|
|
20240426,163200,88191666,417,417,417,417,0
|
|
20240426,163100,88191666,417,417,417,417,0
|
|
20240426,163000,88191666,417,417,417,417,0
|
|
20240426,162900,88191666,417,417,417,417,0
|
|
20240426,162800,88191666,417,417,417,417,0
|
|
20240426,162700,88191666,417,417,417,417,0
|
|
20240426,162600,88191666,417,417,417,417,7
|
|
20240426,162500,88191666,417,417,417,417,0
|
|
20240426,162400,88191666,417,417,417,417,0
|
|
20240426,162300,88191666,417,417,417,417,0
|
|
20240426,162200,88191666,417,417,417,417,0
|
|
20240426,162100,88191666,417,417,417,417,0
|
|
20240426,162000,88191666,417,417,417,417,0
|
|
20240426,161900,88191666,417,417,417,417,0
|
|
20240426,161800,88191666,417,417,417,417,0
|
|
20240426,161700,88191666,417,417,417,417,0
|
|
20240426,161600,88191666,417,417,417,417,0
|
|
20240426,161500,88191666,417,417,417,417,0
|
|
20240426,161400,88191666,417,417,417,417,0
|
|
20240426,161300,88191666,417,417,417,417,0
|
|
20240426,161200,88191666,417,417,417,417,0
|
|
20240426,161100,88191666,417,417,417,417,0
|
|
20240426,161000,88191666,417,417,417,417,0
|
|
20240426,160900,88191666,417,417,417,417,0
|
|
20240426,160800,88191666,417,417,417,417,0
|
|
20240426,160700,88191666,417,417,417,417,0
|
|
20240426,160600,88191666,417,417,417,417,0
|
|
20240426,160500,88191666,417,417,417,417,0
|
|
20240426,160400,88191666,417,417,417,417,0
|
|
20240426,160300,88191666,417,417,417,417,0
|
|
20240426,160200,88191666,417,417,417,417,0
|
|
20240426,160100,88191666,417,417,417,417,0
|
|
20240426,160000,88191666,417,417,417,417,0
|
|
20240426,155900,88191666,417,417,417,417,0
|
|
20240426,155800,88191666,417,417,417,417,0
|
|
20240426,155700,88191666,417,417,417,417,0
|
|
20240426,155600,88191666,417,417,417,417,7
|
|
20240426,155500,88191666,417,417,417,417,0
|
|
20240426,155400,88191666,417,417,417,417,0
|
|
20240426,155300,88191666,417,417,417,417,0
|
|
20240426,155200,88191666,417,417,417,417,0
|
|
20240426,155100,88191666,417,417,417,417,0
|
|
20240426,155000,88191666,417,417,417,417,0
|
|
20240426,154900,88191666,417,417,417,417,0
|
|
20240426,154800,88191666,417,417,417,417,0
|
|
20240426,154700,88191666,417,417,417,417,0
|
|
20240426,154600,88191666,417,417,417,417,0
|
|
20240426,154500,88191666,417,417,417,417,0
|
|
20240426,154400,88191666,417,417,417,417,0
|
|
20240426,154300,88191666,417,417,417,417,0
|
|
20240426,154200,88191666,417,417,417,417,0
|
|
20240426,154100,88191666,417,417,417,417,0
|
|
20240426,154000,88191666,417,417,417,417,0
|
|
20240426,153900,88191666,417,417,417,417,0
|
|
20240426,153800,88191666,417,417,417,417,0
|
|
20240426,153700,88191666,417,417,417,417,0
|
|
20240426,153600,88191666,417,417,417,417,0
|
|
20240426,153500,88191666,417,417,417,417,0
|
|
20240426,153400,88191666,417,417,417,417,0
|
|
20240426,153300,88191666,417,417,417,417,0
|
|
20240426,153200,88191666,417,417,417,417,0
|
|
20240426,153100,88191666,417,417,417,417,0
|
|
20240426,153000,88191666,417,417,417,417,7
|
|
20240426,152900,88188747,421,421,421,421,0
|
|
20240426,152800,88188747,421,421,421,421,0
|
|
20240426,152700,88188747,421,421,421,421,0
|
|
20240426,152600,88188747,421,421,421,421,0
|
|
20240426,152500,88188747,421,421,421,421,0
|
|
20240426,152400,88188747,421,421,421,421,0
|
|
20240426,152300,88188747,421,421,421,421,0
|
|
20240426,152200,88188747,421,421,421,421,0
|
|
20240426,152100,88188747,421,421,421,421,0
|
|
20240426,152000,88188747,421,421,421,421,0
|
|
20240426,151900,88188747,421,420,421,420,5650
|
|
20240426,151800,85810697,421,420,421,420,600
|
|
20240426,151700,85558641,420,420,420,420,0
|
|
20240426,151600,85558641,420,420,420,420,0
|
|
20240426,151500,85558641,420,420,420,420,6
|
|
20240426,151400,85556121,420,420,420,420,0
|
|
20240426,151300,85556121,420,420,420,420,604
|
|
20240426,151200,85302441,420,420,420,420,0
|
|
20240426,151100,85302441,420,419,420,419,19
|
|
20240426,151000,85294479,415,415,415,415,0
|
|
20240426,150900,85294479,415,416,416,415,2599
|
|
20240426,150800,84215750,420,420,420,420,0
|
|
20240426,150700,84215750,420,420,420,420,0
|
|
20240426,150600,84215750,420,420,420,420,0
|
|
20240426,150500,84215750,420,420,420,420,0
|
|
20240426,150400,84215750,420,420,420,420,0
|
|
20240426,150300,84215750,420,420,420,420,0
|
|
20240426,150200,84215750,420,420,420,420,0
|
|
20240426,150100,84215750,420,419,420,419,2
|
|
20240426,150000,84214911,416,416,416,416,1
|
|
20240426,145900,84214495,415,418,418,415,980
|
|
20240426,145800,83807383,421,421,421,421,1
|
|
20240426,145700,83806962,417,417,417,417,0
|
|
20240426,145600,83806962,417,417,417,417,500
|
|
20240426,145500,83598462,421,421,421,421,0
|
|
20240426,145400,83598462,421,421,421,421,0
|
|
20240426,145300,83598462,421,421,421,421,0
|
|
20240426,145200,83598462,421,421,421,421,7
|
|
20240426,145100,83595515,421,421,421,421,472
|
|
20240426,145000,83396803,421,421,421,421,0
|
|
20240426,144900,83396803,421,421,421,421,0
|
|
20240426,144800,83396803,421,421,421,421,0
|
|
20240426,144700,83396803,421,421,421,421,0
|
|
20240426,144600,83396803,421,421,421,421,0
|
|
20240426,144500,83396803,421,421,421,421,1
|
|
20240426,144400,83396382,417,417,417,417,1
|
|
20240426,144300,83395965,422,422,422,422,0
|
|
20240426,144200,83395965,422,417,422,417,6400
|
|
20240426,144100,80701358,417,417,417,417,0
|
|
20240426,144000,80701358,417,417,417,417,0
|
|
20240426,143900,80701358,417,417,417,417,0
|
|
20240426,143800,80701358,417,417,417,417,1
|
|
20240426,143700,80700941,417,417,417,417,0
|
|
20240426,143600,80700941,417,417,417,417,1
|
|
20240426,143500,80700524,415,415,415,415,0
|
|
20240426,143400,80700524,415,415,415,415,0
|
|
20240426,143300,80700524,415,415,415,415,0
|
|
20240426,143200,80700524,415,415,415,415,0
|
|
20240426,143100,80700524,415,416,416,415,3009
|
|
20240426,143000,79448848,419,419,419,419,0
|
|
20240426,142900,79448848,419,419,419,419,0
|
|
20240426,142800,79448848,419,419,419,419,10
|
|
20240426,142700,79444658,419,418,419,418,623
|
|
20240426,142600,79184221,420,420,420,420,1
|
|
20240426,142500,79183801,420,420,420,420,0
|
|
20240426,142400,79183801,420,420,420,420,0
|
|
20240426,142300,79183801,420,420,420,420,0
|
|
20240426,142200,79183801,420,420,420,420,1
|
|
20240426,142100,79183381,420,420,420,420,1
|
|
20240426,142000,79182961,420,418,420,418,302
|
|
20240426,141900,79056719,415,415,415,415,0
|
|
20240426,141800,79056719,415,417,417,415,400
|
|
20240426,141700,78890509,419,419,419,419,0
|
|
20240426,141600,78890509,419,419,419,419,0
|
|
20240426,141500,78890509,419,419,419,419,0
|
|
20240426,141400,78890509,419,419,419,419,100
|
|
20240426,141300,78848609,419,419,419,419,0
|
|
20240426,141200,78848609,419,418,419,418,31
|
|
20240426,141100,78835650,418,418,420,418,2154
|
|
20240426,141000,77933597,418,417,418,417,2525
|
|
20240426,140900,76879109,417,417,417,417,500
|
|
20240426,140800,76670609,417,417,417,417,0
|
|
20240426,140700,76670609,417,417,417,417,500
|
|
20240426,140600,76462109,417,417,417,417,0
|
|
20240426,140500,76462109,417,417,417,417,0
|
|
20240426,140400,76462109,417,417,417,417,1
|
|
20240426,140300,76461692,417,417,417,417,0
|
|
20240426,140200,76461692,417,417,417,417,0
|
|
20240426,140100,76461692,417,417,417,417,0
|
|
20240426,140000,76461692,417,417,417,417,0
|
|
20240426,135900,76461692,417,417,417,417,0
|
|
20240426,135800,76461692,417,417,417,417,0
|
|
20240426,135700,76461692,417,417,417,417,0
|
|
20240426,135600,76461692,417,417,417,417,0
|
|
20240426,135500,76461692,417,417,417,417,1
|
|
20240426,135400,76461275,417,417,417,417,0
|
|
20240426,135300,76461275,417,417,417,417,0
|
|
20240426,135200,76461275,417,417,417,417,0
|
|
20240426,135100,76461275,417,417,417,417,5
|
|
20240426,135000,76459190,417,417,417,417,3
|
|
20240426,134900,76457939,417,417,417,417,0
|
|
20240426,134800,76457939,417,417,417,417,0
|
|
20240426,134700,76457939,417,417,417,417,0
|
|
20240426,134600,76457939,417,417,417,417,8
|
|
20240426,134500,76454603,414,416,416,414,8000
|
|
20240426,134400,73135927,417,417,417,417,9
|
|
20240426,134300,73132174,418,418,418,418,0
|
|
20240426,134200,73132174,418,418,418,418,0
|
|
20240426,134100,73132174,418,418,418,418,40
|
|
20240426,134000,73115454,418,418,418,418,0
|
|
20240426,133900,73115454,418,417,418,417,2854
|
|
20240426,133800,71925335,417,417,417,417,480
|
|
20240426,133700,71725175,417,417,417,417,0
|
|
20240426,133600,71725175,417,417,417,417,1861
|
|
20240426,133500,70949138,417,417,417,417,0
|
|
20240426,133400,70949138,417,417,417,417,513
|
|
20240426,133300,70735217,418,418,418,418,318
|
|
20240426,133200,70602293,418,418,418,418,0
|
|
20240426,133100,70602293,418,418,418,418,6
|
|
20240426,133000,70599785,417,417,417,417,200
|
|
20240426,132900,70516385,417,416,417,416,470
|
|
20240426,132800,70320764,416,416,416,416,950
|
|
20240426,132700,69925564,416,416,416,416,50
|
|
20240426,132600,69904764,416,416,416,416,66
|
|
20240426,132500,69877308,416,416,416,416,4
|
|
20240426,132400,69875644,416,416,416,416,0
|
|
20240426,132300,69875644,416,416,416,416,0
|
|
20240426,132200,69875644,416,416,416,416,102
|
|
20240426,132100,69833212,416,416,416,416,100
|
|
20240426,132000,69791612,416,416,416,416,1
|
|
20240426,131900,69791196,415,415,416,415,121
|
|
20240426,131800,69740980,416,416,416,416,0
|
|
20240426,131700,69740980,416,416,416,416,3
|
|
20240426,131600,69739732,412,417,417,410,30253
|
|
20240426,131500,57311110,419,419,419,419,0
|
|
20240426,131400,57311110,419,419,419,419,0
|
|
20240426,131300,57311110,419,419,419,419,1
|
|
20240426,131200,57310691,418,418,418,418,1
|
|
20240426,131100,57310273,420,420,420,420,0
|
|
20240426,131000,57310273,420,420,420,420,2
|
|
20240426,130900,57309433,420,420,420,420,2
|
|
20240426,130800,57308593,420,420,420,420,1
|
|
20240426,130700,57308173,419,419,419,418,1070
|
|
20240426,130600,56859844,420,420,420,420,416
|
|
20240426,130500,56685124,421,418,421,416,16001
|
|
20240426,130400,50025668,421,421,421,421,0
|
|
20240426,130300,50025668,421,421,421,421,0
|
|
20240426,130200,50025668,421,421,421,421,1
|
|
20240426,130100,50025247,421,421,421,421,0
|
|
20240426,130000,50025247,421,421,421,421,0
|
|
20240426,125900,50025247,421,421,421,421,0
|
|
20240426,125800,50025247,421,417,421,417,935
|
|
20240426,125700,49634416,418,418,418,418,0
|
|
20240426,125600,49634416,418,420,420,418,10069
|
|
20240426,125500,45415867,421,421,421,421,0
|
|
20240426,125400,45415867,421,421,421,421,0
|
|
20240426,125300,45415867,421,421,421,421,1
|
|
20240426,125200,45415446,421,421,421,421,0
|
|
20240426,125100,45415446,421,421,421,421,0
|
|
20240426,125000,45415446,421,421,421,421,0
|
|
20240426,124900,45415446,421,421,421,421,0
|
|
20240426,124800,45415446,421,421,421,421,0
|
|
20240426,124700,45415446,421,421,421,421,0
|
|
20240426,124600,45415446,421,421,421,421,0
|
|
20240426,124500,45415446,421,421,421,421,0
|
|
20240426,124400,45415446,421,421,421,421,0
|
|
20240426,124300,45415446,421,421,421,421,0
|
|
20240426,124200,45415446,421,421,421,421,0
|
|
20240426,124100,45415446,421,421,421,421,0
|
|
20240426,124000,45415446,421,421,421,421,0
|
|
20240426,123900,45415446,421,421,421,421,0
|
|
20240426,123800,45415446,421,421,421,421,5
|
|
20240426,123700,45413341,420,420,420,420,1
|
|
20240426,123600,45412921,421,421,421,421,0
|
|
20240426,123500,45412921,421,421,421,421,0
|
|
20240426,123400,45412921,421,421,421,421,23
|
|
20240426,123300,45403238,421,421,421,421,0
|
|
20240426,123200,45403238,421,421,421,421,0
|
|
20240426,123100,45403238,421,421,421,421,0
|
|
20240426,123000,45403238,421,421,421,421,0
|
|
20240426,122900,45403238,421,421,421,421,0
|
|
20240426,122800,45403238,421,421,421,421,0
|
|
20240426,122700,45403238,421,421,421,421,0
|
|
20240426,122600,45403238,421,421,421,421,0
|
|
20240426,122500,45403238,421,421,421,421,0
|
|
20240426,122400,45403238,421,421,421,421,0
|
|
20240426,122300,45403238,421,421,421,421,0
|
|
20240426,122200,45403238,421,421,421,421,0
|
|
20240426,122100,45403238,421,419,421,419,500
|
|
20240426,122000,45192741,421,421,421,421,0
|
|
20240426,121900,45192741,421,421,421,421,0
|
|
20240426,121800,45192741,421,421,421,421,0
|
|
20240426,121700,45192741,421,421,421,421,0
|
|
20240426,121600,45192741,421,421,421,421,0
|
|
20240426,121500,45192741,421,421,421,421,0
|
|
20240426,121400,45192741,421,421,421,421,0
|
|
20240426,121300,45192741,421,421,421,421,1194
|
|
20240426,121200,44690067,421,421,421,421,0
|
|
20240426,121100,44690067,421,421,421,421,0
|
|
20240426,121000,44690067,421,421,421,421,0
|
|
20240426,120900,44690067,421,421,421,421,0
|
|
20240426,120800,44690067,421,421,421,421,1
|
|
20240426,120700,44689646,420,420,420,420,0
|
|
20240426,120600,44689646,420,420,420,420,2500
|
|
20240426,120500,43639646,420,420,420,420,0
|
|
20240426,120400,43639646,420,420,420,420,0
|
|
20240426,120300,43639646,420,420,420,420,0
|
|
20240426,120200,43639646,420,420,420,420,0
|
|
20240426,120100,43639646,420,420,420,420,462
|
|
20240426,120000,43445606,420,420,420,420,0
|
|
20240426,115900,43445606,420,420,420,420,0
|
|
20240426,115800,43445606,420,420,420,420,40
|
|
20240426,115700,43428806,420,420,420,420,0
|
|
20240426,115600,43428806,420,420,420,420,0
|
|
20240426,115500,43428806,420,420,420,420,42
|
|
20240426,115400,43411166,423,423,423,423,0
|
|
20240426,115300,43411166,423,423,423,423,0
|
|
20240426,115200,43411166,423,423,423,423,0
|
|
20240426,115100,43411166,423,423,423,423,0
|
|
20240426,115000,43411166,423,423,423,423,0
|
|
20240426,114900,43411166,423,423,423,423,0
|
|
20240426,114800,43411166,423,423,423,423,0
|
|
20240426,114700,43411166,423,423,423,423,0
|
|
20240426,114600,43411166,423,423,423,423,0
|
|
20240426,114500,43411166,423,423,423,423,0
|
|
20240426,114400,43411166,423,419,423,419,39
|
|
20240426,114300,43394821,419,419,419,419,2711
|
|
20240426,114200,42258912,419,419,419,419,0
|
|
20240426,114100,42258912,419,419,419,419,66
|
|
20240426,114000,42231258,423,423,423,423,0
|
|
20240426,113900,42231258,423,423,423,423,1
|
|
20240426,113800,42230835,423,423,423,423,0
|
|
20240426,113700,42230835,423,423,423,423,0
|
|
20240426,113600,42230835,423,423,423,423,0
|
|
20240426,113500,42230835,423,423,423,423,0
|
|
20240426,113400,42230835,423,423,423,423,0
|
|
20240426,113300,42230835,423,423,423,423,0
|
|
20240426,113200,42230835,423,423,423,423,0
|
|
20240426,113100,42230835,423,423,423,423,0
|
|
20240426,113000,42230835,423,423,423,423,2
|
|
20240426,112900,42229989,423,423,423,423,1
|
|
20240426,112800,42229566,423,423,423,423,0
|
|
20240426,112700,42229566,423,423,423,423,1
|
|
20240426,112600,42229143,423,423,423,423,0
|
|
20240426,112500,42229143,423,423,423,423,0
|
|
20240426,112400,42229143,423,423,423,423,0
|
|
20240426,112300,42229143,423,423,423,423,0
|
|
20240426,112200,42229143,423,423,423,423,0
|
|
20240426,112100,42229143,423,423,423,423,0
|
|
20240426,112000,42229143,423,423,423,423,0
|
|
20240426,111900,42229143,423,423,423,423,0
|
|
20240426,111800,42229143,423,423,423,423,0
|
|
20240426,111700,42229143,423,423,423,423,0
|
|
20240426,111600,42229143,423,421,423,420,3001
|
|
20240426,111500,40968715,423,423,423,423,0
|
|
20240426,111400,40968715,423,423,423,423,1
|
|
20240426,111300,40968292,421,420,421,420,2031
|
|
20240426,111200,40115246,420,420,420,420,0
|
|
20240426,111100,40115246,420,420,420,420,0
|
|
20240426,111000,40115246,420,420,420,420,0
|
|
20240426,110900,40115246,420,420,420,420,2
|
|
20240426,110800,40114406,420,420,420,420,0
|
|
20240426,110700,40114406,420,420,420,420,0
|
|
20240426,110600,40114406,420,420,420,420,0
|
|
20240426,110500,40114406,420,420,420,420,0
|
|
20240426,110400,40114406,420,420,420,420,0
|
|
20240426,110300,40114406,420,420,420,420,0
|
|
20240426,110200,40114406,420,420,420,420,0
|
|
20240426,110100,40114406,420,420,420,420,0
|
|
20240426,110000,40114406,420,420,420,420,0
|
|
20240426,105900,40114406,420,420,420,420,0
|
|
20240426,105800,40114406,420,420,420,420,0
|
|
20240426,105700,40114406,420,420,420,420,0
|
|
20240426,105600,40114406,420,420,420,420,0
|
|
20240426,105500,40114406,420,420,420,420,1
|
|
20240426,105400,40113986,420,420,420,420,0
|
|
20240426,105300,40113986,420,420,420,420,0
|
|
20240426,105200,40113986,420,420,420,420,0
|
|
20240426,105100,40113986,420,420,420,420,0
|
|
20240426,105000,40113986,420,420,420,420,0
|
|
20240426,104900,40113986,420,420,420,420,0
|
|
20240426,104800,40113986,420,420,420,420,0
|
|
20240426,104700,40113986,420,420,420,420,0
|
|
20240426,104600,40113986,420,420,420,420,0
|
|
20240426,104500,40113986,420,420,420,420,0
|
|
20240426,104400,40113986,420,420,420,420,0
|
|
20240426,104300,40113986,420,420,420,420,0
|
|
20240426,104200,40113986,420,420,420,420,0
|
|
20240426,104100,40113986,420,420,420,420,0
|
|
20240426,104000,40113986,420,420,420,420,0
|
|
20240426,103900,40113986,420,420,420,420,4
|
|
20240426,103800,40112306,420,420,420,420,0
|
|
20240426,103700,40112306,420,419,420,419,2058
|
|
20240426,103600,39250003,419,419,419,419,0
|
|
20240426,103500,39250003,419,419,419,419,500
|
|
20240426,103400,39040503,419,419,419,419,1000
|
|
20240426,103300,38621503,419,419,419,419,0
|
|
20240426,103200,38621503,419,419,419,419,0
|
|
20240426,103100,38621503,419,419,419,419,0
|
|
20240426,103000,38621503,419,419,419,419,2
|
|
20240426,102900,38620665,419,419,419,419,0
|
|
20240426,102800,38620665,419,419,419,419,0
|
|
20240426,102700,38620665,419,419,419,419,0
|
|
20240426,102600,38620665,419,419,419,419,1
|
|
20240426,102500,38620246,415,418,418,415,11403
|
|
20240426,102400,33882128,420,420,420,420,0
|
|
20240426,102300,33882128,420,420,420,420,606
|
|
20240426,102200,33627608,421,420,421,420,70
|
|
20240426,102100,33598153,421,421,421,421,0
|
|
20240426,102000,33598153,421,421,421,421,0
|
|
20240426,101900,33598153,421,421,421,421,21
|
|
20240426,101800,33589312,421,421,421,421,0
|
|
20240426,101700,33589312,421,421,421,421,0
|
|
20240426,101600,33589312,421,420,421,420,812
|
|
20240426,101500,33247922,420,420,420,420,0
|
|
20240426,101400,33247922,420,420,420,420,0
|
|
20240426,101300,33247922,420,420,420,420,1
|
|
20240426,101200,33247502,419,419,419,419,0
|
|
20240426,101100,33247502,419,419,419,419,0
|
|
20240426,101000,33247502,419,419,419,419,10
|
|
20240426,100900,33243312,419,419,419,419,10
|
|
20240426,100800,33239122,419,418,419,418,799
|
|
20240426,100700,32905139,420,420,420,420,0
|
|
20240426,100600,32905139,420,418,420,418,21
|
|
20240426,100500,32896359,420,420,420,420,0
|
|
20240426,100400,32896359,420,420,420,420,0
|
|
20240426,100300,32896359,420,421,421,420,264
|
|
20240426,100200,32785465,421,421,421,421,0
|
|
20240426,100100,32785465,421,421,421,421,0
|
|
20240426,100000,32785465,421,421,421,421,0
|
|
20240426,095900,32785465,421,421,421,421,4
|
|
20240426,095800,32783781,421,421,421,421,2506
|
|
20240426,095700,31728755,421,421,421,421,1
|
|
20240426,095600,31728334,421,419,421,419,9208
|
|
20240426,095500,27870180,419,419,419,419,13183
|
|
20240426,095400,22346503,419,419,419,418,5432
|
|
20240426,095300,20073996,419,421,423,419,4042
|
|
20240426,095200,18377350,423,423,423,423,0
|
|
20240426,095100,18377350,423,423,423,423,1
|
|
20240426,095000,18376927,419,427,427,419,20020
|
|
20240426,094900,9960569,427,427,427,427,350
|
|
20240426,094800,9811119,427,427,427,427,0
|
|
20240426,094700,9811119,427,427,427,427,0
|
|
20240426,094600,9811119,427,427,427,427,0
|
|
20240426,094500,9811119,427,427,427,427,0
|
|
20240426,094400,9811119,427,427,427,427,0
|
|
20240426,094300,9811119,427,427,427,427,0
|
|
20240426,094200,9811119,427,427,427,427,0
|
|
20240426,094100,9811119,427,427,427,427,0
|
|
20240426,094000,9811119,427,427,427,427,0
|
|
20240426,093900,9811119,427,422,427,422,174
|
|
20240426,093800,9737394,422,423,423,422,560
|
|
20240426,093700,9500975,426,426,426,426,0
|
|
20240426,093600,9500975,426,426,426,426,0
|
|
20240426,093500,9500975,426,426,426,426,0
|
|
20240426,093400,9500975,426,426,426,426,46
|
|
20240426,093300,9481379,426,426,426,426,0
|
|
20240426,093200,9481379,426,426,426,426,200
|
|
20240426,093100,9396179,426,423,426,423,147
|
|
20240426,093000,9333993,426,426,426,426,0
|
|
20240426,092900,9333993,426,426,426,426,949
|
|
20240426,092800,8929719,426,426,426,426,11
|
|
20240426,092700,8925033,426,426,426,426,50
|
|
20240426,092600,8903733,426,425,426,425,1212
|
|
20240426,092500,8388280,425,425,425,425,0
|
|
20240426,092400,8388280,425,425,425,425,217
|
|
20240426,092300,8296055,424,423,424,423,511
|
|
20240426,092200,8079564,423,423,423,423,0
|
|
20240426,092100,8079564,423,423,423,423,0
|
|
20240426,092000,8079564,423,422,423,422,1021
|
|
20240426,091900,7648701,422,422,422,422,0
|
|
20240426,091800,7648701,422,422,422,422,0
|
|
20240426,091700,7648701,422,420,422,419,2001
|
|
20240426,091600,6809279,422,422,422,422,0
|
|
20240426,091500,6809279,422,422,422,422,0
|
|
20240426,091400,6809279,422,422,422,422,0
|
|
20240426,091300,6809279,422,422,422,422,0
|
|
20240426,091200,6809279,422,422,422,422,0
|
|
20240426,091100,6809279,422,422,422,422,0
|
|
20240426,091000,6809279,422,419,422,419,339
|
|
20240426,090900,6667235,422,422,422,422,0
|
|
20240426,090800,6667235,422,422,422,422,0
|
|
20240426,090700,6667235,422,422,422,422,10
|
|
20240426,090600,6663015,422,422,422,422,9
|
|
20240426,090500,6659217,417,421,421,417,7048
|
|
20240426,090400,3712984,418,429,429,418,6583
|
|
20240426,090300,942164,428,428,428,428,0
|
|
20240426,090200,942164,428,428,428,428,628
|
|
20240426,090100,673380,428,428,428,428,0
|
|
20240426,090000,673380,428,427,428,427,1577
|