580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,183700,129138236,526,526,526,526,1261
|
|
20240426,183600,129138236,526,526,526,526,0
|
|
20240426,183500,129138236,526,526,526,526,0
|
|
20240426,183400,129138236,526,526,526,526,0
|
|
20240426,183300,129138236,526,526,526,526,0
|
|
20240426,183200,129138236,526,526,526,526,0
|
|
20240426,183100,129138236,526,526,526,526,0
|
|
20240426,183000,129138236,526,526,526,526,0
|
|
20240426,182900,129138236,526,526,526,526,0
|
|
20240426,182800,129138236,526,526,526,526,0
|
|
20240426,182700,129138236,526,526,526,526,0
|
|
20240426,182600,129138236,526,526,526,526,0
|
|
20240426,182500,129138236,526,526,526,526,0
|
|
20240426,182400,129138236,526,526,526,526,0
|
|
20240426,182300,129138236,526,526,526,526,0
|
|
20240426,182200,129138236,526,526,526,526,0
|
|
20240426,182100,129138236,526,526,526,526,0
|
|
20240426,182000,129138236,526,526,526,526,0
|
|
20240426,181900,129138236,526,526,526,526,0
|
|
20240426,181800,129138236,526,526,526,526,0
|
|
20240426,181700,129138236,526,526,526,526,0
|
|
20240426,181600,129138236,526,526,526,526,0
|
|
20240426,181500,129138236,526,526,526,526,0
|
|
20240426,181400,129138236,526,526,526,526,0
|
|
20240426,181300,129138236,526,526,526,526,0
|
|
20240426,181200,129138236,526,526,526,526,0
|
|
20240426,181100,129138236,526,526,526,526,0
|
|
20240426,181000,129138236,526,526,526,526,0
|
|
20240426,180900,129138236,526,526,526,526,0
|
|
20240426,180800,129138236,526,526,526,526,0
|
|
20240426,180700,129138236,526,526,526,526,1261
|
|
20240426,180600,129138236,526,526,526,526,0
|
|
20240426,180500,129138236,526,526,526,526,0
|
|
20240426,180400,129138236,526,526,526,526,0
|
|
20240426,180300,129138236,526,526,526,526,0
|
|
20240426,180200,129138236,526,526,526,526,0
|
|
20240426,180100,129138236,526,526,526,526,0
|
|
20240426,180000,129138236,526,526,526,526,0
|
|
20240426,175900,129138236,526,526,526,526,0
|
|
20240426,175800,129138236,526,526,526,526,0
|
|
20240426,175700,129138236,526,526,526,526,0
|
|
20240426,175600,129138236,526,526,526,526,0
|
|
20240426,175500,129138236,526,526,526,526,0
|
|
20240426,175400,129138236,526,526,526,526,0
|
|
20240426,175300,129138236,526,526,526,526,0
|
|
20240426,175200,129138236,526,526,526,526,0
|
|
20240426,175100,129138236,526,526,526,526,0
|
|
20240426,175000,129138236,526,526,526,526,0
|
|
20240426,174900,129138236,526,526,526,526,0
|
|
20240426,174800,129138236,526,526,526,526,0
|
|
20240426,174700,129138236,526,526,526,526,0
|
|
20240426,174600,129138236,526,526,526,526,0
|
|
20240426,174500,129138236,526,526,526,526,0
|
|
20240426,174400,129138236,526,526,526,526,0
|
|
20240426,174300,129138236,526,526,526,526,0
|
|
20240426,174200,129138236,526,526,526,526,0
|
|
20240426,174100,129138236,526,526,526,526,0
|
|
20240426,174000,129138236,526,526,526,526,0
|
|
20240426,173900,129138236,526,526,526,526,0
|
|
20240426,173800,129138236,526,526,526,526,0
|
|
20240426,173700,129138236,526,526,526,526,1261
|
|
20240426,173600,129138236,526,526,526,526,0
|
|
20240426,173500,129138236,526,526,526,526,0
|
|
20240426,173400,129138236,526,526,526,526,0
|
|
20240426,173300,129138236,526,526,526,526,0
|
|
20240426,173200,129138236,526,526,526,526,0
|
|
20240426,173100,129138236,526,526,526,526,0
|
|
20240426,173000,129138236,526,526,526,526,0
|
|
20240426,172900,129138236,526,526,526,526,0
|
|
20240426,172800,129138236,526,526,526,526,0
|
|
20240426,172700,129138236,526,526,526,526,0
|
|
20240426,172600,129138236,526,526,526,526,0
|
|
20240426,172500,129138236,526,526,526,526,0
|
|
20240426,172400,129138236,526,526,526,526,0
|
|
20240426,172300,129138236,526,526,526,526,0
|
|
20240426,172200,129138236,526,526,526,526,0
|
|
20240426,172100,129138236,526,526,526,526,0
|
|
20240426,172000,129138236,526,526,526,526,0
|
|
20240426,171900,129138236,526,526,526,526,0
|
|
20240426,171800,129138236,526,526,526,526,0
|
|
20240426,171700,129138236,526,526,526,526,0
|
|
20240426,171600,129138236,526,526,526,526,0
|
|
20240426,171500,129138236,526,526,526,526,0
|
|
20240426,171400,129138236,526,526,526,526,0
|
|
20240426,171300,129138236,526,526,526,526,0
|
|
20240426,171200,129138236,526,526,526,526,0
|
|
20240426,171100,129138236,526,526,526,526,0
|
|
20240426,171000,129138236,526,526,526,526,0
|
|
20240426,170900,129138236,526,526,526,526,0
|
|
20240426,170800,129138236,526,526,526,526,0
|
|
20240426,170700,129138236,526,526,526,526,1261
|
|
20240426,170600,129138236,526,526,526,526,0
|
|
20240426,170500,129138236,526,526,526,526,0
|
|
20240426,170400,129138236,526,526,526,526,0
|
|
20240426,170300,129138236,526,526,526,526,0
|
|
20240426,170200,129138236,526,526,526,526,0
|
|
20240426,170100,129138236,526,526,526,526,0
|
|
20240426,170000,129138236,526,526,526,526,0
|
|
20240426,165900,129138236,526,526,526,526,0
|
|
20240426,165800,129138236,526,526,526,526,0
|
|
20240426,165700,129138236,526,526,526,526,0
|
|
20240426,165600,129138236,526,526,526,526,0
|
|
20240426,165500,129138236,526,526,526,526,0
|
|
20240426,165400,129138236,526,526,526,526,0
|
|
20240426,165300,129138236,526,526,526,526,0
|
|
20240426,165200,129138236,526,526,526,526,0
|
|
20240426,165100,129138236,526,526,526,526,0
|
|
20240426,165000,129138236,526,526,526,526,0
|
|
20240426,164900,129138236,526,526,526,526,0
|
|
20240426,164800,129138236,526,526,526,526,0
|
|
20240426,164700,129138236,526,526,526,526,0
|
|
20240426,164600,129138236,526,526,526,526,0
|
|
20240426,164500,129138236,526,526,526,526,0
|
|
20240426,164400,129138236,526,526,526,526,0
|
|
20240426,164300,129138236,526,526,526,526,0
|
|
20240426,164200,129138236,526,526,526,526,0
|
|
20240426,164100,129138236,526,526,526,526,0
|
|
20240426,164000,129138236,526,526,526,526,0
|
|
20240426,163900,129138236,526,526,526,526,0
|
|
20240426,163800,129138236,526,526,526,526,0
|
|
20240426,163700,129138236,526,526,526,526,1261
|
|
20240426,163600,129138236,526,526,526,526,0
|
|
20240426,163500,129138236,526,526,526,526,0
|
|
20240426,163400,129138236,526,526,526,526,0
|
|
20240426,163300,129138236,526,526,526,526,0
|
|
20240426,163200,129138236,526,526,526,526,0
|
|
20240426,163100,129138236,526,526,526,526,0
|
|
20240426,163000,129138236,526,526,526,526,0
|
|
20240426,162900,129138236,526,526,526,526,0
|
|
20240426,162800,129138236,526,526,526,526,0
|
|
20240426,162700,129138236,526,526,526,526,0
|
|
20240426,162600,129138236,526,526,526,526,0
|
|
20240426,162500,129138236,526,526,526,526,0
|
|
20240426,162400,129138236,526,526,526,526,0
|
|
20240426,162300,129138236,526,526,526,526,0
|
|
20240426,162200,129138236,526,526,526,526,0
|
|
20240426,162100,129138236,526,526,526,526,0
|
|
20240426,162000,129138236,526,526,526,526,0
|
|
20240426,161900,129138236,526,526,526,526,0
|
|
20240426,161800,129138236,526,526,526,526,0
|
|
20240426,161700,129138236,526,526,526,526,0
|
|
20240426,161600,129138236,526,526,526,526,0
|
|
20240426,161500,129138236,526,526,526,526,0
|
|
20240426,161400,129138236,526,526,526,526,0
|
|
20240426,161300,129138236,526,526,526,526,0
|
|
20240426,161200,129138236,526,526,526,526,0
|
|
20240426,161100,129138236,526,526,526,526,0
|
|
20240426,161000,129138236,526,526,526,526,0
|
|
20240426,160900,129138236,526,526,526,526,0
|
|
20240426,160800,129138236,526,526,526,526,0
|
|
20240426,160700,129138236,526,526,526,526,1261
|
|
20240426,160600,129138236,526,526,526,526,0
|
|
20240426,160500,129138236,526,526,526,526,0
|
|
20240426,160400,129138236,526,526,526,526,0
|
|
20240426,160300,129138236,526,526,526,526,0
|
|
20240426,160200,129138236,526,526,526,526,0
|
|
20240426,160100,129138236,526,526,526,526,0
|
|
20240426,160000,129138236,526,526,526,526,0
|
|
20240426,155900,129138236,526,526,526,526,0
|
|
20240426,155800,129138236,526,526,526,526,0
|
|
20240426,155700,129138236,526,526,526,526,0
|
|
20240426,155600,129138236,526,526,526,526,0
|
|
20240426,155500,129138236,526,526,526,526,0
|
|
20240426,155400,129138236,526,526,526,526,0
|
|
20240426,155300,129138236,526,526,526,526,0
|
|
20240426,155200,129138236,526,526,526,526,0
|
|
20240426,155100,129138236,526,526,526,526,0
|
|
20240426,155000,129138236,526,526,526,526,0
|
|
20240426,154900,129138236,526,526,526,526,0
|
|
20240426,154800,129138236,526,526,526,526,0
|
|
20240426,154700,129138236,526,526,526,526,0
|
|
20240426,154600,129138236,526,526,526,526,0
|
|
20240426,154500,129138236,526,526,526,526,0
|
|
20240426,154400,129138236,526,526,526,526,0
|
|
20240426,154300,129138236,526,526,526,526,0
|
|
20240426,154200,129138236,526,526,526,526,0
|
|
20240426,154100,129138236,526,526,526,526,0
|
|
20240426,154000,129138236,526,526,526,526,0
|
|
20240426,153900,129138236,526,526,526,526,0
|
|
20240426,153800,129138236,526,526,526,526,0
|
|
20240426,153700,129138236,526,526,526,526,1261
|
|
20240426,153600,129138236,526,526,526,526,0
|
|
20240426,153500,129138236,526,526,526,526,0
|
|
20240426,153400,129138236,526,526,526,526,0
|
|
20240426,153300,129138236,526,526,526,526,0
|
|
20240426,153200,129138236,526,526,526,526,0
|
|
20240426,153100,129138236,526,526,526,526,0
|
|
20240426,153000,129138236,526,526,526,526,1261
|
|
20240426,152900,128474950,525,525,525,525,0
|
|
20240426,152800,128474950,525,525,525,525,0
|
|
20240426,152700,128474950,525,525,525,525,0
|
|
20240426,152600,128474950,525,525,525,525,0
|
|
20240426,152500,128474950,525,525,525,525,0
|
|
20240426,152400,128474950,525,525,525,525,0
|
|
20240426,152300,128474950,525,525,525,525,0
|
|
20240426,152200,128474950,525,525,525,525,0
|
|
20240426,152100,128474950,525,525,525,525,0
|
|
20240426,152000,128474950,525,525,525,525,0
|
|
20240426,151900,128474950,525,525,525,525,0
|
|
20240426,151800,128474950,525,525,525,525,0
|
|
20240426,151700,128474950,525,525,525,525,0
|
|
20240426,151600,128474950,525,523,525,523,68
|
|
20240426,151500,128439252,518,524,524,518,10102
|
|
20240426,151400,123185858,525,525,525,525,0
|
|
20240426,151300,123185858,525,525,525,525,0
|
|
20240426,151200,123185858,525,525,525,525,0
|
|
20240426,151100,123185858,525,525,525,525,0
|
|
20240426,151000,123185858,525,525,525,525,2
|
|
20240426,150900,123184808,523,523,523,523,0
|
|
20240426,150800,123184808,523,523,523,523,0
|
|
20240426,150700,123184808,523,523,523,523,0
|
|
20240426,150600,123184808,523,523,523,523,0
|
|
20240426,150500,123184808,523,523,523,523,0
|
|
20240426,150400,123184808,523,523,523,523,0
|
|
20240426,150300,123184808,523,524,524,523,2491
|
|
20240426,150200,121881829,525,525,525,525,1184
|
|
20240426,150100,121260229,526,526,526,526,2
|
|
20240426,150000,121259177,525,525,525,525,0
|
|
20240426,145900,121259177,525,525,525,525,0
|
|
20240426,145800,121259177,525,525,525,525,0
|
|
20240426,145700,121259177,525,526,526,525,1100
|
|
20240426,145600,120681577,526,526,526,526,51
|
|
20240426,145500,120654751,526,526,526,526,0
|
|
20240426,145400,120654751,526,526,526,526,0
|
|
20240426,145300,120654751,526,526,526,526,0
|
|
20240426,145200,120654751,526,526,526,526,0
|
|
20240426,145100,120654751,526,526,526,526,0
|
|
20240426,145000,120654751,526,526,526,526,1
|
|
20240426,144900,120654225,526,526,526,526,0
|
|
20240426,144800,120654225,526,526,526,526,0
|
|
20240426,144700,120654225,526,526,526,526,0
|
|
20240426,144600,120654225,526,526,526,526,0
|
|
20240426,144500,120654225,526,526,526,526,0
|
|
20240426,144400,120654225,526,526,526,526,276
|
|
20240426,144300,120509049,528,528,528,528,0
|
|
20240426,144200,120509049,528,528,528,528,3
|
|
20240426,144100,120507465,527,527,527,527,0
|
|
20240426,144000,120507465,527,527,527,527,0
|
|
20240426,143900,120507465,527,527,527,527,0
|
|
20240426,143800,120507465,527,527,527,527,550
|
|
20240426,143700,120217615,527,527,527,527,18
|
|
20240426,143600,120208129,527,527,527,527,0
|
|
20240426,143500,120208129,527,527,527,527,0
|
|
20240426,143400,120208129,527,528,528,527,91
|
|
20240426,143300,120160083,527,528,528,527,29
|
|
20240426,143200,120144789,527,528,528,527,65
|
|
20240426,143100,120110479,528,528,528,528,0
|
|
20240426,143000,120110479,528,528,528,528,0
|
|
20240426,142900,120110479,528,528,528,528,0
|
|
20240426,142800,120110479,528,528,528,528,0
|
|
20240426,142700,120110479,528,528,528,528,0
|
|
20240426,142600,120110479,528,528,528,528,0
|
|
20240426,142500,120110479,528,528,528,528,0
|
|
20240426,142400,120110479,528,528,528,528,0
|
|
20240426,142300,120110479,528,528,528,528,0
|
|
20240426,142200,120110479,528,528,528,528,100
|
|
20240426,142100,120057679,528,528,528,528,100
|
|
20240426,142000,120004879,529,529,529,529,0
|
|
20240426,141900,120004879,529,529,529,529,102
|
|
20240426,141800,119950921,530,530,530,530,0
|
|
20240426,141700,119950921,530,530,530,530,0
|
|
20240426,141600,119950921,530,530,530,530,0
|
|
20240426,141500,119950921,530,530,530,530,0
|
|
20240426,141400,119950921,530,530,530,530,0
|
|
20240426,141300,119950921,530,527,530,527,3000
|
|
20240426,141200,118367023,527,527,527,527,0
|
|
20240426,141100,118367023,527,527,527,527,500
|
|
20240426,141000,118103523,530,523,530,523,15000
|
|
20240426,140900,110211924,523,523,523,523,24
|
|
20240426,140800,110199372,522,522,522,522,1000
|
|
20240426,140700,109677372,523,523,523,523,0
|
|
20240426,140600,109677372,523,523,523,523,0
|
|
20240426,140500,109677372,523,523,523,523,0
|
|
20240426,140400,109677372,523,523,523,523,0
|
|
20240426,140300,109677372,523,523,523,523,0
|
|
20240426,140200,109677372,523,523,523,523,0
|
|
20240426,140100,109677372,523,523,523,523,24
|
|
20240426,140000,109664820,522,522,522,522,1
|
|
20240426,135900,109664298,523,523,523,523,0
|
|
20240426,135800,109664298,523,523,523,523,0
|
|
20240426,135700,109664298,523,523,523,523,0
|
|
20240426,135600,109664298,523,523,523,523,134
|
|
20240426,135500,109594216,523,523,523,523,0
|
|
20240426,135400,109594216,523,523,523,523,0
|
|
20240426,135300,109594216,523,523,523,523,24
|
|
20240426,135200,109581664,522,522,522,522,0
|
|
20240426,135100,109581664,522,523,523,522,252
|
|
20240426,135000,109450096,522,522,522,522,0
|
|
20240426,134900,109450096,522,522,522,522,0
|
|
20240426,134800,109450096,522,522,522,522,847
|
|
20240426,134700,109007962,523,523,523,523,0
|
|
20240426,134600,109007962,523,523,523,523,0
|
|
20240426,134500,109007962,523,523,523,523,0
|
|
20240426,134400,109007962,523,523,523,523,0
|
|
20240426,134300,109007962,523,523,523,523,0
|
|
20240426,134200,109007962,523,523,523,523,0
|
|
20240426,134100,109007962,523,523,523,523,0
|
|
20240426,134000,109007962,523,523,523,523,0
|
|
20240426,133900,109007962,523,523,523,523,0
|
|
20240426,133800,109007962,523,523,523,519,1032
|
|
20240426,133700,108471605,523,523,523,523,0
|
|
20240426,133600,108471605,523,520,523,520,1114
|
|
20240426,133500,107890249,521,521,521,521,0
|
|
20240426,133400,107890249,521,521,521,521,97
|
|
20240426,133300,107839712,521,522,522,521,32
|
|
20240426,133200,107823011,522,522,522,522,1
|
|
20240426,133100,107822489,522,522,522,522,25
|
|
20240426,133000,107809439,522,522,522,522,100
|
|
20240426,132900,107757239,522,521,522,521,90
|
|
20240426,132800,107710344,521,521,521,521,4
|
|
20240426,132700,107708260,521,521,521,521,25
|
|
20240426,132600,107695235,521,521,521,521,0
|
|
20240426,132500,107695235,521,522,522,521,1865
|
|
20240426,132400,106723546,522,522,522,522,4
|
|
20240426,132300,106721458,522,522,522,522,29
|
|
20240426,132200,106706320,522,522,522,522,0
|
|
20240426,132100,106706320,522,523,523,522,34
|
|
20240426,132000,106688545,523,523,523,523,0
|
|
20240426,131900,106688545,523,523,523,523,24
|
|
20240426,131800,106675993,522,522,522,522,0
|
|
20240426,131700,106675993,522,522,522,522,0
|
|
20240426,131600,106675993,522,522,522,522,13
|
|
20240426,131500,106669207,522,522,522,522,24
|
|
20240426,131400,106656679,522,522,522,522,0
|
|
20240426,131300,106656679,522,523,523,522,139
|
|
20240426,131200,106584007,523,523,523,523,1
|
|
20240426,131100,106583484,523,523,523,523,2
|
|
20240426,131000,106582438,521,521,521,521,0
|
|
20240426,130900,106582438,521,521,521,521,0
|
|
20240426,130800,106582438,521,521,521,521,0
|
|
20240426,130700,106582438,521,521,521,521,500
|
|
20240426,130600,106321938,521,521,521,521,0
|
|
20240426,130500,106321938,521,523,523,521,1920
|
|
20240426,130400,105320150,523,523,523,523,0
|
|
20240426,130300,105320150,523,524,524,523,139
|
|
20240426,130200,105247429,523,523,523,523,1
|
|
20240426,130100,105246906,524,524,524,524,24
|
|
20240426,130000,105234330,523,523,523,523,0
|
|
20240426,125900,105234330,523,524,524,523,74
|
|
20240426,125800,105195604,524,524,524,524,0
|
|
20240426,125700,105195604,524,524,524,524,24
|
|
20240426,125600,105183028,523,524,524,523,616
|
|
20240426,125500,104860358,524,524,524,524,24
|
|
20240426,125400,104847782,524,524,524,524,0
|
|
20240426,125300,104847782,524,524,524,524,1
|
|
20240426,125200,104847258,524,524,524,524,1
|
|
20240426,125100,104846734,522,522,522,521,314
|
|
20240426,125000,104682940,522,522,522,522,0
|
|
20240426,124900,104682940,522,522,522,522,28
|
|
20240426,124800,104668324,523,523,523,523,1
|
|
20240426,124700,104667801,523,523,523,523,193
|
|
20240426,124600,104566862,519,520,520,519,300
|
|
20240426,124500,104411152,520,520,520,520,50
|
|
20240426,124400,104385152,524,524,524,524,5
|
|
20240426,124300,104382532,524,523,524,523,3266
|
|
20240426,124200,102674348,523,523,523,523,0
|
|
20240426,124100,102674348,523,523,523,523,103
|
|
20240426,124000,102620479,523,523,523,523,10
|
|
20240426,123900,102615249,523,520,523,520,407
|
|
20240426,123800,102402968,519,520,520,519,118
|
|
20240426,123700,102341722,520,520,520,520,24
|
|
20240426,123600,102329242,520,520,520,520,3
|
|
20240426,123500,102327682,519,519,519,519,8
|
|
20240426,123400,102323530,518,518,518,518,0
|
|
20240426,123300,102323530,518,518,518,518,10
|
|
20240426,123200,102318350,518,518,518,518,0
|
|
20240426,123100,102318350,518,518,518,518,0
|
|
20240426,123000,102318350,518,518,518,518,0
|
|
20240426,122900,102318350,518,521,521,518,457
|
|
20240426,122800,102081261,520,520,520,520,0
|
|
20240426,122700,102081261,520,520,520,520,0
|
|
20240426,122600,102081261,520,520,520,520,2380
|
|
20240426,122500,100843661,520,520,520,520,0
|
|
20240426,122400,100843661,520,520,520,520,3
|
|
20240426,122300,100842101,520,520,520,520,0
|
|
20240426,122200,100842101,520,520,520,520,0
|
|
20240426,122100,100842101,520,520,520,520,0
|
|
20240426,122000,100842101,520,522,522,520,6000
|
|
20240426,121900,97721586,523,523,523,523,300
|
|
20240426,121800,97564686,523,523,523,523,0
|
|
20240426,121700,97564686,523,523,523,523,100
|
|
20240426,121600,97512386,523,523,523,523,100
|
|
20240426,121500,97460086,523,523,523,523,44
|
|
20240426,121400,97437074,523,523,523,523,0
|
|
20240426,121300,97437074,523,523,523,522,2330
|
|
20240426,121200,96220786,522,522,522,522,0
|
|
20240426,121100,96220786,522,523,523,522,253
|
|
20240426,121000,96088696,523,523,523,523,0
|
|
20240426,120900,96088696,523,523,523,523,24
|
|
20240426,120800,96076144,523,523,523,523,1010
|
|
20240426,120700,95547914,523,523,523,522,101
|
|
20240426,120600,95495098,522,523,523,522,32
|
|
20240426,120500,95478383,522,522,523,522,65
|
|
20240426,120400,95444415,523,524,524,523,715
|
|
20240426,120300,95070459,523,524,524,523,36
|
|
20240426,120200,95051604,524,524,524,524,8
|
|
20240426,120100,95047412,524,524,524,524,40
|
|
20240426,120000,95026452,524,524,524,524,718
|
|
20240426,115900,94650220,524,524,524,523,146
|
|
20240426,115800,94573830,524,524,524,524,0
|
|
20240426,115700,94573830,524,524,524,524,124
|
|
20240426,115600,94508854,523,523,523,523,134
|
|
20240426,115500,94438772,524,524,524,524,1000
|
|
20240426,115400,93914772,523,523,523,523,500
|
|
20240426,115300,93653272,524,524,524,524,550
|
|
20240426,115200,93365072,522,522,522,522,0
|
|
20240426,115100,93365072,522,522,522,522,564
|
|
20240426,115000,93070664,522,522,522,522,0
|
|
20240426,114900,93070664,522,522,522,522,24
|
|
20240426,114800,93058136,522,522,522,522,100
|
|
20240426,114700,93005936,522,522,522,522,0
|
|
20240426,114600,93005936,522,523,523,522,60
|
|
20240426,114500,92974566,523,523,523,523,74
|
|
20240426,114400,92935864,523,523,523,523,50
|
|
20240426,114300,92909714,520,520,520,520,0
|
|
20240426,114200,92909714,520,520,520,520,0
|
|
20240426,114100,92909714,520,520,520,520,0
|
|
20240426,114000,92909714,520,520,520,520,0
|
|
20240426,113900,92909714,520,521,521,520,10000
|
|
20240426,113800,87705108,520,524,524,520,33000
|
|
20240426,113700,70526169,524,524,524,524,0
|
|
20240426,113600,70526169,524,524,524,524,114
|
|
20240426,113500,70466433,525,525,525,525,24
|
|
20240426,113400,70453833,524,524,524,524,0
|
|
20240426,113300,70453833,524,524,524,524,0
|
|
20240426,113200,70453833,524,524,524,524,0
|
|
20240426,113100,70453833,524,525,525,524,153
|
|
20240426,113000,70373622,525,525,525,525,3
|
|
20240426,112900,70372047,525,525,525,525,24
|
|
20240426,112800,70359447,525,525,525,525,0
|
|
20240426,112700,70359447,525,525,525,525,27
|
|
20240426,112600,70345272,524,524,524,524,1
|
|
20240426,112500,70344748,524,524,524,524,354
|
|
20240426,112400,70159252,524,524,524,524,100
|
|
20240426,112300,70106852,525,525,525,525,24
|
|
20240426,112200,70094252,525,524,525,524,1074
|
|
20240426,112100,69531475,524,524,524,524,1131
|
|
20240426,112000,68938831,524,524,524,524,78
|
|
20240426,111900,68897959,524,524,524,524,683
|
|
20240426,111800,68540067,523,521,524,521,511
|
|
20240426,111700,68272824,521,520,521,520,1434
|
|
20240426,111600,67526837,520,520,520,520,400
|
|
20240426,111500,67318837,520,517,520,517,430
|
|
20240426,111400,67095447,518,517,522,517,9975
|
|
20240426,111300,61933969,496,496,496,496,0
|
|
20240426,111200,61933969,496,526,526,496,49617
|
|
20240426,111100,36078826,527,527,527,527,36
|
|
20240426,111000,36059854,526,527,527,526,504
|
|
20240426,110900,35794746,527,527,527,527,24
|
|
20240426,110800,35782098,527,527,527,527,0
|
|
20240426,110700,35782098,527,527,527,526,270
|
|
20240426,110600,35639931,527,527,527,527,0
|
|
20240426,110500,35639931,527,527,527,527,24
|
|
20240426,110400,35627283,525,525,525,525,0
|
|
20240426,110300,35627283,525,525,525,525,0
|
|
20240426,110200,35627283,525,525,525,525,0
|
|
20240426,110100,35627283,525,526,526,525,113
|
|
20240426,110000,35567882,529,529,529,529,0
|
|
20240426,105900,35567882,529,529,529,529,140
|
|
20240426,105800,35493822,530,530,530,530,0
|
|
20240426,105700,35493822,530,530,530,530,0
|
|
20240426,105600,35493822,530,528,530,528,100
|
|
20240426,105500,35440932,528,528,528,528,24
|
|
20240426,105400,35428260,527,527,527,527,0
|
|
20240426,105300,35428260,527,527,527,527,114
|
|
20240426,105200,35368182,528,528,528,528,0
|
|
20240426,105100,35368182,528,528,528,528,952
|
|
20240426,105000,34865526,529,529,529,529,0
|
|
20240426,104900,34865526,529,529,529,529,24
|
|
20240426,104800,34852830,528,528,528,528,337
|
|
20240426,104700,34674894,528,529,529,524,35819
|
|
20240426,104600,15816669,529,529,529,529,114
|
|
20240426,104500,15756363,529,529,529,529,0
|
|
20240426,104400,15756363,529,529,529,529,0
|
|
20240426,104300,15756363,529,529,529,529,0
|
|
20240426,104200,15756363,529,529,529,529,0
|
|
20240426,104100,15756363,529,529,529,529,114
|
|
20240426,104000,15696057,529,529,529,529,0
|
|
20240426,103900,15696057,529,530,530,529,1200
|
|
20240426,103800,15061157,530,530,530,530,0
|
|
20240426,103700,15061157,530,530,530,530,0
|
|
20240426,103600,15061157,530,530,530,530,0
|
|
20240426,103500,15061157,530,530,530,530,0
|
|
20240426,103400,15061157,530,530,531,530,150
|
|
20240426,103300,14981591,530,529,530,529,57
|
|
20240426,103200,14951388,529,528,529,527,272
|
|
20240426,103100,14807714,527,527,527,527,60
|
|
20240426,103000,14776094,527,527,527,527,0
|
|
20240426,102900,14776094,527,527,527,527,0
|
|
20240426,102800,14776094,527,530,530,527,40
|
|
20240426,102700,14754924,531,531,531,531,0
|
|
20240426,102600,14754924,531,531,531,531,0
|
|
20240426,102500,14754924,531,531,531,531,0
|
|
20240426,102400,14754924,531,531,531,531,0
|
|
20240426,102300,14754924,531,531,531,531,100
|
|
20240426,102200,14701824,531,531,531,531,0
|
|
20240426,102100,14701824,531,531,531,531,0
|
|
20240426,102000,14701824,531,531,531,531,0
|
|
20240426,101900,14701824,531,531,531,531,0
|
|
20240426,101800,14701824,531,531,531,531,18
|
|
20240426,101700,14692266,532,532,532,532,0
|
|
20240426,101600,14692266,532,532,532,532,0
|
|
20240426,101500,14692266,532,532,532,532,0
|
|
20240426,101400,14692266,532,532,532,532,0
|
|
20240426,101300,14692266,532,532,532,532,0
|
|
20240426,101200,14692266,532,532,532,532,0
|
|
20240426,101100,14692266,532,532,532,532,0
|
|
20240426,101000,14692266,532,532,532,532,0
|
|
20240426,100900,14692266,532,532,532,532,0
|
|
20240426,100800,14692266,532,532,532,532,100
|
|
20240426,100700,14639066,532,532,532,532,0
|
|
20240426,100600,14639066,532,532,532,532,5
|
|
20240426,100500,14636406,532,532,532,532,0
|
|
20240426,100400,14636406,532,532,532,532,0
|
|
20240426,100300,14636406,532,532,532,532,100
|
|
20240426,100200,14583206,527,529,529,527,2146
|
|
20240426,100100,13450780,530,531,531,530,297
|
|
20240426,100000,13293183,532,532,532,532,0
|
|
20240426,095900,13293183,532,532,532,532,7
|
|
20240426,095800,13289459,532,532,532,532,130
|
|
20240426,095700,13220299,531,531,531,531,0
|
|
20240426,095600,13220299,531,531,531,531,0
|
|
20240426,095500,13220299,531,531,531,531,0
|
|
20240426,095400,13220299,531,531,531,531,0
|
|
20240426,095300,13220299,531,532,532,531,34
|
|
20240426,095200,13202225,532,532,532,532,0
|
|
20240426,095100,13202225,532,532,532,532,101
|
|
20240426,095000,13148493,533,533,533,533,0
|
|
20240426,094900,13148493,533,533,533,533,0
|
|
20240426,094800,13148493,533,533,533,533,0
|
|
20240426,094700,13148493,533,533,533,533,0
|
|
20240426,094600,13148493,533,533,533,533,1
|
|
20240426,094500,13147960,533,533,533,533,12
|
|
20240426,094400,13141564,533,532,533,532,10
|
|
20240426,094300,13136235,532,532,532,532,23
|
|
20240426,094200,13123999,532,532,532,532,10
|
|
20240426,094100,13118679,529,531,531,529,583
|
|
20240426,094000,12809908,532,532,532,532,0
|
|
20240426,093900,12809908,532,532,532,532,0
|
|
20240426,093800,12809908,532,532,532,532,0
|
|
20240426,093700,12809908,532,532,532,532,10
|
|
20240426,093600,12804588,532,532,532,532,2
|
|
20240426,093500,12803524,532,532,532,532,11
|
|
20240426,093400,12797672,530,531,531,530,17000
|
|
20240426,093300,3787623,532,532,532,532,0
|
|
20240426,093200,3787623,532,532,532,532,1000
|
|
20240426,093100,3255623,532,532,532,532,26
|
|
20240426,093000,3241791,532,532,532,532,1000
|
|
20240426,092900,2709791,532,532,532,532,35
|
|
20240426,092800,2691171,531,531,531,531,100
|
|
20240426,092700,2638071,532,532,532,532,27
|
|
20240426,092600,2623707,531,531,531,531,100
|
|
20240426,092500,2570607,532,532,532,532,2000
|
|
20240426,092400,1506607,532,532,532,532,1
|
|
20240426,092300,1506075,531,531,531,531,0
|
|
20240426,092200,1506075,531,532,532,531,258
|
|
20240426,092100,1369076,531,531,532,531,150
|
|
20240426,092000,1289399,532,532,532,532,0
|
|
20240426,091900,1289399,532,532,532,532,34
|
|
20240426,091800,1271311,532,532,532,532,1
|
|
20240426,091700,1270779,531,531,531,531,1153
|
|
20240426,091600,658536,532,532,532,532,10
|
|
20240426,091500,653216,532,531,532,531,2
|
|
20240426,091400,652153,531,531,531,531,0
|
|
20240426,091300,652153,531,531,531,531,112
|
|
20240426,091200,592681,531,531,531,531,388
|
|
20240426,091100,386653,531,531,531,531,0
|
|
20240426,091000,386653,531,531,531,531,11
|
|
20240426,090900,380812,531,531,531,531,100
|
|
20240426,090800,327712,532,532,532,532,0
|
|
20240426,090700,327712,532,532,532,532,265
|
|
20240426,090600,186732,532,532,532,532,300
|
|
20240426,090500,27132,532,532,532,532,0
|
|
20240426,090400,27132,532,532,532,532,0
|
|
20240426,090300,27132,532,532,532,532,0
|
|
20240426,090200,27132,532,532,532,532,0
|
|
20240426,090100,27132,532,532,532,532,0
|
|
20240426,090000,27132,532,532,532,532,51
|