594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,185100,39848576,489,489,489,489,8142
|
|
20240426,185000,39848576,489,489,489,489,0
|
|
20240426,184900,39848576,489,489,489,489,0
|
|
20240426,184800,39848576,489,489,489,489,0
|
|
20240426,184700,39848576,489,489,489,489,0
|
|
20240426,184600,39848576,489,489,489,489,0
|
|
20240426,184500,39848576,489,489,489,489,0
|
|
20240426,184400,39848576,489,489,489,489,0
|
|
20240426,184300,39848576,489,489,489,489,0
|
|
20240426,184200,39848576,489,489,489,489,0
|
|
20240426,184100,39848576,489,489,489,489,0
|
|
20240426,184000,39848576,489,489,489,489,0
|
|
20240426,183900,39848576,489,489,489,489,0
|
|
20240426,183800,39848576,489,489,489,489,0
|
|
20240426,183700,39848576,489,489,489,489,0
|
|
20240426,183600,39848576,489,489,489,489,0
|
|
20240426,183500,39848576,489,489,489,489,0
|
|
20240426,183400,39848576,489,489,489,489,0
|
|
20240426,183300,39848576,489,489,489,489,0
|
|
20240426,183200,39848576,489,489,489,489,0
|
|
20240426,183100,39848576,489,489,489,489,0
|
|
20240426,183000,39848576,489,489,489,489,0
|
|
20240426,182900,39848576,489,489,489,489,0
|
|
20240426,182800,39848576,489,489,489,489,0
|
|
20240426,182700,39848576,489,489,489,489,0
|
|
20240426,182600,39848576,489,489,489,489,0
|
|
20240426,182500,39848576,489,489,489,489,0
|
|
20240426,182400,39848576,489,489,489,489,0
|
|
20240426,182300,39848576,489,489,489,489,0
|
|
20240426,182200,39848576,489,489,489,489,0
|
|
20240426,182100,39848576,489,489,489,489,8142
|
|
20240426,182000,39848576,489,489,489,489,0
|
|
20240426,181900,39848576,489,489,489,489,0
|
|
20240426,181800,39848576,489,489,489,489,0
|
|
20240426,181700,39848576,489,489,489,489,0
|
|
20240426,181600,39848576,489,489,489,489,0
|
|
20240426,181500,39848576,489,489,489,489,0
|
|
20240426,181400,39848576,489,489,489,489,0
|
|
20240426,181300,39848576,489,489,489,489,0
|
|
20240426,181200,39848576,489,489,489,489,0
|
|
20240426,181100,39848576,489,489,489,489,0
|
|
20240426,181000,39848576,489,489,489,489,0
|
|
20240426,180900,39848576,489,489,489,489,0
|
|
20240426,180800,39848576,489,489,489,489,0
|
|
20240426,180700,39848576,489,489,489,489,0
|
|
20240426,180600,39848576,489,489,489,489,0
|
|
20240426,180500,39848576,489,489,489,489,0
|
|
20240426,180400,39848576,489,489,489,489,0
|
|
20240426,180300,39848576,489,489,489,489,0
|
|
20240426,180200,39848576,489,489,489,489,0
|
|
20240426,180100,39848576,489,489,489,489,0
|
|
20240426,180000,39848576,489,489,489,489,0
|
|
20240426,175900,39848576,489,489,489,489,0
|
|
20240426,175800,39848576,489,489,489,489,0
|
|
20240426,175700,39848576,489,489,489,489,0
|
|
20240426,175600,39848576,489,489,489,489,0
|
|
20240426,175500,39848576,489,489,489,489,0
|
|
20240426,175400,39848576,489,489,489,489,0
|
|
20240426,175300,39848576,489,489,489,489,0
|
|
20240426,175200,39848576,489,489,489,489,0
|
|
20240426,175100,39848576,489,489,489,489,8142
|
|
20240426,175000,39848576,489,489,489,489,0
|
|
20240426,174900,39848576,489,489,489,489,0
|
|
20240426,174800,39848576,489,489,489,489,0
|
|
20240426,174700,39848576,489,489,489,489,0
|
|
20240426,174600,39848576,489,489,489,489,0
|
|
20240426,174500,39848576,489,489,489,489,0
|
|
20240426,174400,39848576,489,489,489,489,0
|
|
20240426,174300,39848576,489,489,489,489,0
|
|
20240426,174200,39848576,489,489,489,489,0
|
|
20240426,174100,39848576,489,489,489,489,0
|
|
20240426,174000,39848576,489,489,489,489,0
|
|
20240426,173900,39848576,489,489,489,489,0
|
|
20240426,173800,39848576,489,489,489,489,0
|
|
20240426,173700,39848576,489,489,489,489,0
|
|
20240426,173600,39848576,489,489,489,489,0
|
|
20240426,173500,39848576,489,489,489,489,0
|
|
20240426,173400,39848576,489,489,489,489,0
|
|
20240426,173300,39848576,489,489,489,489,0
|
|
20240426,173200,39848576,489,489,489,489,0
|
|
20240426,173100,39848576,489,489,489,489,0
|
|
20240426,173000,39848576,489,489,489,489,0
|
|
20240426,172900,39848576,489,489,489,489,0
|
|
20240426,172800,39848576,489,489,489,489,0
|
|
20240426,172700,39848576,489,489,489,489,0
|
|
20240426,172600,39848576,489,489,489,489,0
|
|
20240426,172500,39848576,489,489,489,489,0
|
|
20240426,172400,39848576,489,489,489,489,0
|
|
20240426,172300,39848576,489,489,489,489,0
|
|
20240426,172200,39848576,489,489,489,489,0
|
|
20240426,172100,39848576,489,489,489,489,8142
|
|
20240426,172000,39848576,489,489,489,489,0
|
|
20240426,171900,39848576,489,489,489,489,0
|
|
20240426,171800,39848576,489,489,489,489,0
|
|
20240426,171700,39848576,489,489,489,489,0
|
|
20240426,171600,39848576,489,489,489,489,0
|
|
20240426,171500,39848576,489,489,489,489,0
|
|
20240426,171400,39848576,489,489,489,489,0
|
|
20240426,171300,39848576,489,489,489,489,0
|
|
20240426,171200,39848576,489,489,489,489,0
|
|
20240426,171100,39848576,489,489,489,489,0
|
|
20240426,171000,39848576,489,489,489,489,0
|
|
20240426,170900,39848576,489,489,489,489,0
|
|
20240426,170800,39848576,489,489,489,489,0
|
|
20240426,170700,39848576,489,489,489,489,0
|
|
20240426,170600,39848576,489,489,489,489,0
|
|
20240426,170500,39848576,489,489,489,489,0
|
|
20240426,170400,39848576,489,489,489,489,0
|
|
20240426,170300,39848576,489,489,489,489,0
|
|
20240426,170200,39848576,489,489,489,489,0
|
|
20240426,170100,39848576,489,489,489,489,0
|
|
20240426,170000,39848576,489,489,489,489,0
|
|
20240426,165900,39848576,489,489,489,489,0
|
|
20240426,165800,39848576,489,489,489,489,0
|
|
20240426,165700,39848576,489,489,489,489,0
|
|
20240426,165600,39848576,489,489,489,489,0
|
|
20240426,165500,39848576,489,489,489,489,0
|
|
20240426,165400,39848576,489,489,489,489,0
|
|
20240426,165300,39848576,489,489,489,489,0
|
|
20240426,165200,39848576,489,489,489,489,0
|
|
20240426,165100,39848576,489,489,489,489,8142
|
|
20240426,165000,39848576,489,489,489,489,0
|
|
20240426,164900,39848576,489,489,489,489,0
|
|
20240426,164800,39848576,489,489,489,489,0
|
|
20240426,164700,39848576,489,489,489,489,0
|
|
20240426,164600,39848576,489,489,489,489,0
|
|
20240426,164500,39848576,489,489,489,489,0
|
|
20240426,164400,39848576,489,489,489,489,0
|
|
20240426,164300,39848576,489,489,489,489,0
|
|
20240426,164200,39848576,489,489,489,489,0
|
|
20240426,164100,39848576,489,489,489,489,0
|
|
20240426,164000,39848576,489,489,489,489,0
|
|
20240426,163900,39848576,489,489,489,489,0
|
|
20240426,163800,39848576,489,489,489,489,0
|
|
20240426,163700,39848576,489,489,489,489,0
|
|
20240426,163600,39848576,489,489,489,489,0
|
|
20240426,163500,39848576,489,489,489,489,0
|
|
20240426,163400,39848576,489,489,489,489,0
|
|
20240426,163300,39848576,489,489,489,489,0
|
|
20240426,163200,39848576,489,489,489,489,0
|
|
20240426,163100,39848576,489,489,489,489,0
|
|
20240426,163000,39848576,489,489,489,489,0
|
|
20240426,162900,39848576,489,489,489,489,0
|
|
20240426,162800,39848576,489,489,489,489,0
|
|
20240426,162700,39848576,489,489,489,489,0
|
|
20240426,162600,39848576,489,489,489,489,0
|
|
20240426,162500,39848576,489,489,489,489,0
|
|
20240426,162400,39848576,489,489,489,489,0
|
|
20240426,162300,39848576,489,489,489,489,0
|
|
20240426,162200,39848576,489,489,489,489,0
|
|
20240426,162100,39848576,489,489,489,489,8142
|
|
20240426,162000,39848576,489,489,489,489,0
|
|
20240426,161900,39848576,489,489,489,489,0
|
|
20240426,161800,39848576,489,489,489,489,0
|
|
20240426,161700,39848576,489,489,489,489,0
|
|
20240426,161600,39848576,489,489,489,489,0
|
|
20240426,161500,39848576,489,489,489,489,0
|
|
20240426,161400,39848576,489,489,489,489,0
|
|
20240426,161300,39848576,489,489,489,489,0
|
|
20240426,161200,39848576,489,489,489,489,0
|
|
20240426,161100,39848576,489,489,489,489,0
|
|
20240426,161000,39848576,489,489,489,489,0
|
|
20240426,160900,39848576,489,489,489,489,0
|
|
20240426,160800,39848576,489,489,489,489,0
|
|
20240426,160700,39848576,489,489,489,489,0
|
|
20240426,160600,39848576,489,489,489,489,0
|
|
20240426,160500,39848576,489,489,489,489,0
|
|
20240426,160400,39848576,489,489,489,489,0
|
|
20240426,160300,39848576,489,489,489,489,0
|
|
20240426,160200,39848576,489,489,489,489,0
|
|
20240426,160100,39848576,489,489,489,489,0
|
|
20240426,160000,39848576,489,489,489,489,0
|
|
20240426,155900,39848576,489,489,489,489,0
|
|
20240426,155800,39848576,489,489,489,489,0
|
|
20240426,155700,39848576,489,489,489,489,0
|
|
20240426,155600,39848576,489,489,489,489,0
|
|
20240426,155500,39848576,489,489,489,489,0
|
|
20240426,155400,39848576,489,489,489,489,0
|
|
20240426,155300,39848576,489,489,489,489,0
|
|
20240426,155200,39848576,489,489,489,489,0
|
|
20240426,155100,39848576,489,489,489,489,8142
|
|
20240426,155000,39848576,489,489,489,489,0
|
|
20240426,154900,39848576,489,489,489,489,0
|
|
20240426,154800,39848576,489,489,489,489,0
|
|
20240426,154700,39848576,489,489,489,489,0
|
|
20240426,154600,39848576,489,489,489,489,0
|
|
20240426,154500,39848576,489,489,489,489,0
|
|
20240426,154400,39848576,489,489,489,489,0
|
|
20240426,154300,39848576,489,489,489,489,0
|
|
20240426,154200,39848576,489,489,489,489,0
|
|
20240426,154100,39848576,489,489,489,489,0
|
|
20240426,154000,39848576,489,489,489,489,0
|
|
20240426,153900,39848576,489,489,489,489,0
|
|
20240426,153800,39848576,489,489,489,489,0
|
|
20240426,153700,39848576,489,489,489,489,0
|
|
20240426,153600,39848576,489,489,489,489,0
|
|
20240426,153500,39848576,489,489,489,489,0
|
|
20240426,153400,39848576,489,489,489,489,0
|
|
20240426,153300,39848576,489,489,489,489,0
|
|
20240426,153200,39848576,489,489,489,489,0
|
|
20240426,153100,39848576,489,489,489,489,0
|
|
20240426,153000,39848576,489,489,489,489,8142
|
|
20240426,152900,35867138,484,484,484,484,0
|
|
20240426,152800,35867138,484,484,484,484,0
|
|
20240426,152700,35867138,484,484,484,484,0
|
|
20240426,152600,35867138,484,484,484,484,0
|
|
20240426,152500,35867138,484,484,484,484,0
|
|
20240426,152400,35867138,484,484,484,484,0
|
|
20240426,152300,35867138,484,484,484,484,0
|
|
20240426,152200,35867138,484,484,484,484,0
|
|
20240426,152100,35867138,484,484,484,484,0
|
|
20240426,152000,35867138,484,484,484,484,0
|
|
20240426,151900,35867138,484,481,484,481,3
|
|
20240426,151800,35865692,481,481,482,481,1605
|
|
20240426,151700,35092187,481,482,482,481,8608
|
|
20240426,151600,30943234,482,482,482,482,9
|
|
20240426,151500,30938896,482,482,482,482,8
|
|
20240426,151400,30935040,482,482,482,482,9
|
|
20240426,151300,30930702,482,484,484,482,8
|
|
20240426,151200,30926842,482,482,484,482,12
|
|
20240426,151100,30921054,482,482,482,482,8
|
|
20240426,151000,30917198,482,483,483,482,55
|
|
20240426,150900,30890644,484,484,484,484,0
|
|
20240426,150800,30890644,484,484,484,484,0
|
|
20240426,150700,30890644,484,484,484,484,0
|
|
20240426,150600,30890644,484,484,484,484,1
|
|
20240426,150500,30890160,484,484,484,484,0
|
|
20240426,150400,30890160,484,484,484,484,0
|
|
20240426,150300,30890160,484,484,484,484,0
|
|
20240426,150200,30890160,484,484,484,484,0
|
|
20240426,150100,30890160,484,484,484,484,0
|
|
20240426,150000,30890160,484,484,484,484,0
|
|
20240426,145900,30890160,484,484,484,484,0
|
|
20240426,145800,30890160,484,484,484,484,0
|
|
20240426,145700,30890160,484,484,484,484,0
|
|
20240426,145600,30890160,484,484,484,484,0
|
|
20240426,145500,30890160,484,484,484,484,0
|
|
20240426,145400,30890160,484,484,484,484,0
|
|
20240426,145300,30890160,484,484,484,484,0
|
|
20240426,145200,30890160,484,484,484,484,0
|
|
20240426,145100,30890160,484,484,484,484,0
|
|
20240426,145000,30890160,484,484,484,484,0
|
|
20240426,144900,30890160,484,484,484,484,0
|
|
20240426,144800,30890160,484,484,484,484,0
|
|
20240426,144700,30890160,484,484,484,484,0
|
|
20240426,144600,30890160,484,484,484,484,0
|
|
20240426,144500,30890160,484,484,484,484,0
|
|
20240426,144400,30890160,484,484,484,484,0
|
|
20240426,144300,30890160,484,484,484,484,0
|
|
20240426,144200,30890160,484,484,484,484,0
|
|
20240426,144100,30890160,484,484,484,484,0
|
|
20240426,144000,30890160,484,484,484,484,0
|
|
20240426,143900,30890160,484,484,484,484,0
|
|
20240426,143800,30890160,484,484,484,484,0
|
|
20240426,143700,30890160,484,484,484,484,11
|
|
20240426,143600,30884836,484,484,484,484,16
|
|
20240426,143500,30877092,484,484,484,484,0
|
|
20240426,143400,30877092,484,484,484,484,0
|
|
20240426,143300,30877092,484,484,484,484,0
|
|
20240426,143200,30877092,484,484,484,484,0
|
|
20240426,143100,30877092,484,484,484,484,33
|
|
20240426,143000,30861120,484,484,484,484,0
|
|
20240426,142900,30861120,484,484,484,484,0
|
|
20240426,142800,30861120,484,484,484,484,200
|
|
20240426,142700,30764320,484,484,484,484,0
|
|
20240426,142600,30764320,484,484,484,484,0
|
|
20240426,142500,30764320,484,484,484,484,0
|
|
20240426,142400,30764320,484,484,484,484,0
|
|
20240426,142300,30764320,484,484,484,484,0
|
|
20240426,142200,30764320,484,484,484,484,1
|
|
20240426,142100,30763836,483,483,483,483,1
|
|
20240426,142000,30763353,484,484,484,484,0
|
|
20240426,141900,30763353,484,484,484,484,0
|
|
20240426,141800,30763353,484,484,484,484,0
|
|
20240426,141700,30763353,484,484,484,484,3
|
|
20240426,141600,30761901,484,484,484,484,0
|
|
20240426,141500,30761901,484,484,484,484,0
|
|
20240426,141400,30761901,484,484,484,484,0
|
|
20240426,141300,30761901,484,484,484,484,0
|
|
20240426,141200,30761901,484,484,484,484,0
|
|
20240426,141100,30761901,484,484,484,484,0
|
|
20240426,141000,30761901,484,484,484,484,0
|
|
20240426,140900,30761901,484,484,484,484,0
|
|
20240426,140800,30761901,484,484,484,484,0
|
|
20240426,140700,30761901,484,484,484,484,0
|
|
20240426,140600,30761901,484,484,484,484,0
|
|
20240426,140500,30761901,484,484,484,484,0
|
|
20240426,140400,30761901,484,484,484,484,0
|
|
20240426,140300,30761901,484,484,484,484,0
|
|
20240426,140200,30761901,484,484,484,484,64
|
|
20240426,140100,30730925,482,482,482,482,0
|
|
20240426,140000,30730925,482,484,484,482,3111
|
|
20240426,135900,29230976,484,484,484,484,38
|
|
20240426,135800,29212584,484,484,484,484,0
|
|
20240426,135700,29212584,484,484,484,484,9
|
|
20240426,135600,29208228,484,484,484,484,0
|
|
20240426,135500,29208228,484,484,484,484,0
|
|
20240426,135400,29208228,484,484,484,484,0
|
|
20240426,135300,29208228,484,484,484,484,0
|
|
20240426,135200,29208228,484,484,484,484,0
|
|
20240426,135100,29208228,484,484,484,484,5
|
|
20240426,135000,29205808,483,483,483,483,0
|
|
20240426,134900,29205808,483,483,483,483,0
|
|
20240426,134800,29205808,483,483,483,483,0
|
|
20240426,134700,29205808,483,483,483,483,0
|
|
20240426,134600,29205808,483,483,483,483,0
|
|
20240426,134500,29205808,483,483,483,483,0
|
|
20240426,134400,29205808,483,483,483,483,0
|
|
20240426,134300,29205808,483,483,483,483,0
|
|
20240426,134200,29205808,483,483,483,483,0
|
|
20240426,134100,29205808,483,483,483,483,0
|
|
20240426,134000,29205808,483,483,483,483,0
|
|
20240426,133900,29205808,483,483,483,483,0
|
|
20240426,133800,29205808,483,483,483,483,0
|
|
20240426,133700,29205808,483,483,483,483,0
|
|
20240426,133600,29205808,483,483,483,483,2
|
|
20240426,133500,29204842,484,484,484,484,0
|
|
20240426,133400,29204842,484,484,484,484,0
|
|
20240426,133300,29204842,484,484,484,484,0
|
|
20240426,133200,29204842,484,484,484,484,0
|
|
20240426,133100,29204842,484,484,484,484,0
|
|
20240426,133000,29204842,484,484,484,484,0
|
|
20240426,132900,29204842,484,484,484,484,100
|
|
20240426,132800,29156442,484,484,484,484,0
|
|
20240426,132700,29156442,484,484,484,484,0
|
|
20240426,132600,29156442,484,484,484,484,0
|
|
20240426,132500,29156442,484,484,484,484,0
|
|
20240426,132400,29156442,484,484,484,484,0
|
|
20240426,132300,29156442,484,484,484,484,0
|
|
20240426,132200,29156442,484,484,484,484,1
|
|
20240426,132100,29155958,484,484,484,484,0
|
|
20240426,132000,29155958,484,484,484,484,0
|
|
20240426,131900,29155958,484,484,484,484,0
|
|
20240426,131800,29155958,484,484,484,484,0
|
|
20240426,131700,29155958,484,484,484,484,0
|
|
20240426,131600,29155958,484,484,484,484,0
|
|
20240426,131500,29155958,484,484,484,484,0
|
|
20240426,131400,29155958,484,484,484,484,0
|
|
20240426,131300,29155958,484,484,484,484,0
|
|
20240426,131200,29155958,484,484,484,484,4
|
|
20240426,131100,29154022,482,482,482,482,0
|
|
20240426,131000,29154022,482,482,482,482,0
|
|
20240426,130900,29154022,482,482,482,482,0
|
|
20240426,130800,29154022,482,482,482,482,0
|
|
20240426,130700,29154022,482,482,482,482,366
|
|
20240426,130600,28977610,482,482,482,482,0
|
|
20240426,130500,28977610,482,482,482,482,0
|
|
20240426,130400,28977610,482,482,482,482,0
|
|
20240426,130300,28977610,482,482,482,482,0
|
|
20240426,130200,28977610,482,482,482,482,1
|
|
20240426,130100,28977128,482,482,482,482,0
|
|
20240426,130000,28977128,482,482,482,482,0
|
|
20240426,125900,28977128,482,482,482,482,0
|
|
20240426,125800,28977128,482,482,482,482,0
|
|
20240426,125700,28977128,482,482,482,482,0
|
|
20240426,125600,28977128,482,482,482,482,0
|
|
20240426,125500,28977128,482,482,482,482,0
|
|
20240426,125400,28977128,482,482,482,482,0
|
|
20240426,125300,28977128,482,482,482,482,0
|
|
20240426,125200,28977128,482,482,482,482,0
|
|
20240426,125100,28977128,482,482,482,482,0
|
|
20240426,125000,28977128,482,482,482,482,487
|
|
20240426,124900,28742394,482,482,482,482,0
|
|
20240426,124800,28742394,482,482,482,482,302
|
|
20240426,124700,28596830,482,482,482,482,0
|
|
20240426,124600,28596830,482,482,482,482,39
|
|
20240426,124500,28578032,482,482,482,482,0
|
|
20240426,124400,28578032,482,482,482,482,0
|
|
20240426,124300,28578032,482,482,482,482,67
|
|
20240426,124200,28545738,484,484,484,484,0
|
|
20240426,124100,28545738,484,484,484,484,0
|
|
20240426,124000,28545738,484,484,484,484,0
|
|
20240426,123900,28545738,484,484,484,484,0
|
|
20240426,123800,28545738,484,484,484,484,3
|
|
20240426,123700,28544286,484,484,484,484,15
|
|
20240426,123600,28537026,484,483,484,483,2
|
|
20240426,123500,28536059,483,483,483,483,0
|
|
20240426,123400,28536059,483,483,483,483,0
|
|
20240426,123300,28536059,483,483,483,483,0
|
|
20240426,123200,28536059,483,483,483,483,0
|
|
20240426,123100,28536059,483,483,483,483,0
|
|
20240426,123000,28536059,483,483,483,483,0
|
|
20240426,122900,28536059,483,483,483,483,0
|
|
20240426,122800,28536059,483,483,483,483,0
|
|
20240426,122700,28536059,483,483,483,483,20
|
|
20240426,122600,28526399,483,483,483,483,59
|
|
20240426,122500,28497902,483,484,484,482,213
|
|
20240426,122400,28395164,484,484,484,484,11
|
|
20240426,122300,28389840,484,483,484,483,51
|
|
20240426,122200,28365194,483,483,483,483,50
|
|
20240426,122100,28341044,482,482,482,482,0
|
|
20240426,122000,28341044,482,482,482,482,0
|
|
20240426,121900,28341044,482,482,482,482,0
|
|
20240426,121800,28341044,482,484,484,482,152
|
|
20240426,121700,28267579,484,484,484,484,1
|
|
20240426,121600,28267095,484,484,484,484,1
|
|
20240426,121500,28266611,484,484,484,484,7
|
|
20240426,121400,28263223,484,484,484,484,2
|
|
20240426,121300,28262255,484,483,484,483,17
|
|
20240426,121200,28254029,483,483,483,481,10
|
|
20240426,121100,28249201,483,483,484,483,21
|
|
20240426,121000,28239043,483,483,483,483,6
|
|
20240426,120900,28236145,483,483,483,483,2
|
|
20240426,120800,28235179,482,482,482,482,0
|
|
20240426,120700,28235179,482,484,484,482,6
|
|
20240426,120600,28232277,484,484,484,483,13
|
|
20240426,120500,28225987,484,484,484,484,13
|
|
20240426,120400,28219695,484,484,484,484,0
|
|
20240426,120300,28219695,484,484,484,484,5
|
|
20240426,120200,28217275,484,484,484,484,14
|
|
20240426,120100,28210499,483,483,484,483,20
|
|
20240426,120000,28200837,483,483,483,483,5
|
|
20240426,115900,28198422,483,483,483,483,30
|
|
20240426,115800,28183932,483,483,483,481,18
|
|
20240426,115700,28175262,483,483,483,483,17
|
|
20240426,115600,28167051,484,484,484,484,0
|
|
20240426,115500,28167051,484,483,484,483,2
|
|
20240426,115400,28166084,483,483,483,483,1
|
|
20240426,115300,28165601,483,483,483,483,7
|
|
20240426,115200,28162220,483,483,483,483,2
|
|
20240426,115100,28161254,481,481,481,481,0
|
|
20240426,115000,28161254,481,483,483,481,187
|
|
20240426,114900,28070935,483,483,483,483,0
|
|
20240426,114800,28070935,483,483,483,483,4
|
|
20240426,114700,28069003,483,483,483,483,1
|
|
20240426,114600,28068520,483,483,483,483,4
|
|
20240426,114500,28066588,481,481,484,481,1600
|
|
20240426,114400,27293989,484,484,484,484,0
|
|
20240426,114300,27293989,484,483,484,483,19
|
|
20240426,114200,27284797,481,481,481,481,0
|
|
20240426,114100,27284797,481,483,483,481,13
|
|
20240426,114000,27278538,481,481,481,481,0
|
|
20240426,113900,27278538,481,481,481,481,5
|
|
20240426,113800,27276133,483,483,483,483,0
|
|
20240426,113700,27276133,483,483,483,483,1
|
|
20240426,113600,27275650,483,483,483,483,6
|
|
20240426,113500,27272752,483,484,484,482,19
|
|
20240426,113400,27263574,482,482,482,482,9
|
|
20240426,113300,27259236,482,480,482,480,1690
|
|
20240426,113200,26448024,482,483,483,480,7898
|
|
20240426,113100,22646247,484,484,484,484,0
|
|
20240426,113000,22646247,484,484,484,484,0
|
|
20240426,112900,22646247,484,484,484,484,0
|
|
20240426,112800,22646247,484,484,484,484,0
|
|
20240426,112700,22646247,484,484,484,484,0
|
|
20240426,112600,22646247,484,484,484,484,8
|
|
20240426,112500,22642375,484,484,484,484,4
|
|
20240426,112400,22640439,484,484,484,484,2
|
|
20240426,112300,22639471,482,482,484,482,17
|
|
20240426,112200,22631247,480,480,480,480,0
|
|
20240426,112100,22631247,480,482,482,480,1700
|
|
20240426,112000,21813319,483,483,483,483,0
|
|
20240426,111900,21813319,483,483,483,483,2569
|
|
20240426,111800,20572492,483,483,483,483,0
|
|
20240426,111700,20572492,483,483,483,483,0
|
|
20240426,111600,20572492,483,483,483,483,0
|
|
20240426,111500,20572492,483,483,483,483,0
|
|
20240426,111400,20572492,483,483,483,483,0
|
|
20240426,111300,20572492,483,483,483,483,0
|
|
20240426,111200,20572492,483,483,483,483,0
|
|
20240426,111100,20572492,483,483,483,483,1
|
|
20240426,111000,20572009,483,483,483,483,0
|
|
20240426,110900,20572009,483,483,483,483,0
|
|
20240426,110800,20572009,483,483,483,483,2
|
|
20240426,110700,20571043,482,482,482,482,2
|
|
20240426,110600,20570079,482,482,482,482,1
|
|
20240426,110500,20569597,482,482,482,480,3688
|
|
20240426,110400,18798460,483,483,483,483,0
|
|
20240426,110300,18798460,483,483,483,483,0
|
|
20240426,110200,18798460,483,483,483,483,0
|
|
20240426,110100,18798460,483,483,483,483,0
|
|
20240426,110000,18798460,483,483,483,483,0
|
|
20240426,105900,18798460,483,483,483,483,4
|
|
20240426,105800,18796528,482,482,482,482,0
|
|
20240426,105700,18796528,482,482,482,482,386
|
|
20240426,105600,18610476,483,483,483,483,0
|
|
20240426,105500,18610476,483,483,483,483,0
|
|
20240426,105400,18610476,483,483,483,483,0
|
|
20240426,105300,18610476,483,483,483,483,1
|
|
20240426,105200,18609993,483,483,483,483,495
|
|
20240426,105100,18370908,483,483,483,483,0
|
|
20240426,105000,18370908,483,483,483,483,0
|
|
20240426,104900,18370908,483,483,483,483,0
|
|
20240426,104800,18370908,483,483,483,483,0
|
|
20240426,104700,18370908,483,483,483,483,0
|
|
20240426,104600,18370908,483,483,483,483,0
|
|
20240426,104500,18370908,483,483,483,483,0
|
|
20240426,104400,18370908,483,483,483,483,50
|
|
20240426,104300,18346758,483,483,483,483,500
|
|
20240426,104200,18105258,484,484,484,484,0
|
|
20240426,104100,18105258,484,484,484,484,10
|
|
20240426,104000,18100418,484,484,484,484,312
|
|
20240426,103900,17949410,484,484,484,484,0
|
|
20240426,103800,17949410,484,484,484,484,0
|
|
20240426,103700,17949410,484,484,484,484,0
|
|
20240426,103600,17949410,484,484,484,484,500
|
|
20240426,103500,17707410,484,484,484,484,0
|
|
20240426,103400,17707410,484,484,484,484,0
|
|
20240426,103300,17707410,484,484,484,484,0
|
|
20240426,103200,17707410,484,484,484,484,29
|
|
20240426,103100,17693374,486,483,486,483,386
|
|
20240426,103000,17505973,483,483,483,483,0
|
|
20240426,102900,17505973,483,483,483,483,0
|
|
20240426,102800,17505973,483,483,483,483,1
|
|
20240426,102700,17505490,483,483,483,483,0
|
|
20240426,102600,17505490,483,483,483,483,0
|
|
20240426,102500,17505490,483,483,483,483,0
|
|
20240426,102400,17505490,483,483,483,483,0
|
|
20240426,102300,17505490,483,483,483,483,0
|
|
20240426,102200,17505490,483,483,483,483,0
|
|
20240426,102100,17505490,483,483,483,483,0
|
|
20240426,102000,17505490,483,483,483,483,0
|
|
20240426,101900,17505490,483,483,483,483,0
|
|
20240426,101800,17505490,483,483,483,483,0
|
|
20240426,101700,17505490,483,483,483,483,0
|
|
20240426,101600,17505490,483,483,483,483,0
|
|
20240426,101500,17505490,483,483,483,483,0
|
|
20240426,101400,17505490,483,483,483,483,0
|
|
20240426,101300,17505490,483,483,483,483,0
|
|
20240426,101200,17505490,483,483,483,483,0
|
|
20240426,101100,17505490,483,483,483,483,0
|
|
20240426,101000,17505490,483,483,483,483,1
|
|
20240426,100900,17505007,483,483,483,483,2
|
|
20240426,100800,17504041,483,483,483,483,1
|
|
20240426,100700,17503558,483,483,483,483,1
|
|
20240426,100600,17503075,486,486,486,486,0
|
|
20240426,100500,17503075,486,481,486,480,4587
|
|
20240426,100400,15301069,482,485,485,482,7300
|
|
20240426,100300,11781494,485,485,485,485,0
|
|
20240426,100200,11781494,485,485,485,485,0
|
|
20240426,100100,11781494,485,485,485,485,4
|
|
20240426,100000,11779554,485,482,485,482,934
|
|
20240426,095900,11328427,481,481,481,481,0
|
|
20240426,095800,11328427,481,483,483,480,3427
|
|
20240426,095700,9680394,483,485,485,483,5000
|
|
20240426,095600,7258250,486,486,486,486,0
|
|
20240426,095500,7258250,486,486,486,486,0
|
|
20240426,095400,7258250,486,486,486,486,0
|
|
20240426,095300,7258250,486,486,486,486,0
|
|
20240426,095200,7258250,486,486,486,486,25
|
|
20240426,095100,7246100,486,485,486,485,844
|
|
20240426,095000,6836755,485,485,486,485,801
|
|
20240426,094900,6447770,486,486,486,486,190
|
|
20240426,094800,6355430,486,486,486,486,1
|
|
20240426,094700,6354944,485,485,485,485,200
|
|
20240426,094600,6257944,486,486,486,486,0
|
|
20240426,094500,6257944,486,486,486,486,0
|
|
20240426,094400,6257944,486,486,486,486,9
|
|
20240426,094300,6253570,486,486,486,486,11
|
|
20240426,094200,6248224,486,486,486,486,9
|
|
20240426,094100,6243850,486,485,486,485,9099
|
|
20240426,094000,1830833,485,484,485,484,515
|
|
20240426,093900,1581558,484,484,484,484,1
|
|
20240426,093800,1581074,484,482,484,482,12
|
|
20240426,093700,1575268,484,484,484,484,1
|
|
20240426,093600,1574784,484,484,484,484,11
|
|
20240426,093500,1569460,484,484,484,484,0
|
|
20240426,093400,1569460,484,484,484,484,0
|
|
20240426,093300,1569460,484,484,484,484,0
|
|
20240426,093200,1569460,484,484,484,484,4
|
|
20240426,093100,1567524,484,484,484,484,0
|
|
20240426,093000,1567524,484,484,484,484,0
|
|
20240426,092900,1567524,484,484,484,484,57
|
|
20240426,092800,1539936,484,484,484,484,7
|
|
20240426,092700,1536548,482,482,482,482,0
|
|
20240426,092600,1536548,482,482,482,482,0
|
|
20240426,092500,1536548,482,482,482,482,0
|
|
20240426,092400,1536548,482,482,482,482,0
|
|
20240426,092300,1536548,482,482,482,482,0
|
|
20240426,092200,1536548,482,482,482,482,0
|
|
20240426,092100,1536548,482,482,482,482,0
|
|
20240426,092000,1536548,482,484,484,482,2000
|
|
20240426,091900,572521,485,485,485,485,12
|
|
20240426,091800,566701,485,485,485,485,22
|
|
20240426,091700,556031,485,485,485,485,500
|
|
20240426,091600,313531,485,485,485,485,0
|
|
20240426,091500,313531,485,485,485,485,0
|
|
20240426,091400,313531,485,485,485,485,0
|
|
20240426,091300,313531,485,485,485,485,15
|
|
20240426,091200,306256,485,485,485,485,0
|
|
20240426,091100,306256,485,485,485,485,0
|
|
20240426,091000,306256,485,485,485,485,0
|
|
20240426,090900,306256,485,485,485,485,0
|
|
20240426,090800,306256,485,485,485,485,0
|
|
20240426,090700,306256,485,485,485,485,0
|
|
20240426,090600,306256,485,485,485,485,1
|
|
20240426,090500,305771,485,485,485,485,0
|
|
20240426,090400,305771,485,485,485,485,0
|
|
20240426,090300,305771,485,485,485,485,1
|
|
20240426,090200,305286,486,486,486,486,0
|
|
20240426,090100,305286,486,486,486,486,1
|
|
20240426,090000,304800,480,480,480,480,635
|