595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,185200,58720731,695,695,695,695,3589
|
|
20240426,185100,58720731,695,695,695,695,0
|
|
20240426,185000,58720731,695,695,695,695,0
|
|
20240426,184900,58720731,695,695,695,695,0
|
|
20240426,184800,58720731,695,695,695,695,0
|
|
20240426,184700,58720731,695,695,695,695,0
|
|
20240426,184600,58720731,695,695,695,695,0
|
|
20240426,184500,58720731,695,695,695,695,0
|
|
20240426,184400,58720731,695,695,695,695,0
|
|
20240426,184300,58720731,695,695,695,695,0
|
|
20240426,184200,58720731,695,695,695,695,0
|
|
20240426,184100,58720731,695,695,695,695,0
|
|
20240426,184000,58720731,695,695,695,695,0
|
|
20240426,183900,58720731,695,695,695,695,0
|
|
20240426,183800,58720731,695,695,695,695,0
|
|
20240426,183700,58720731,695,695,695,695,0
|
|
20240426,183600,58720731,695,695,695,695,0
|
|
20240426,183500,58720731,695,695,695,695,0
|
|
20240426,183400,58720731,695,695,695,695,0
|
|
20240426,183300,58720731,695,695,695,695,0
|
|
20240426,183200,58720731,695,695,695,695,0
|
|
20240426,183100,58720731,695,695,695,695,0
|
|
20240426,183000,58720731,695,695,695,695,0
|
|
20240426,182900,58720731,695,695,695,695,0
|
|
20240426,182800,58720731,695,695,695,695,0
|
|
20240426,182700,58720731,695,695,695,695,0
|
|
20240426,182600,58720731,695,695,695,695,0
|
|
20240426,182500,58720731,695,695,695,695,0
|
|
20240426,182400,58720731,695,695,695,695,0
|
|
20240426,182300,58720731,695,695,695,695,0
|
|
20240426,182200,58720731,695,695,695,695,3589
|
|
20240426,182100,58720731,695,695,695,695,0
|
|
20240426,182000,58720731,695,695,695,695,0
|
|
20240426,181900,58720731,695,695,695,695,0
|
|
20240426,181800,58720731,695,695,695,695,0
|
|
20240426,181700,58720731,695,695,695,695,0
|
|
20240426,181600,58720731,695,695,695,695,0
|
|
20240426,181500,58720731,695,695,695,695,0
|
|
20240426,181400,58720731,695,695,695,695,0
|
|
20240426,181300,58720731,695,695,695,695,0
|
|
20240426,181200,58720731,695,695,695,695,0
|
|
20240426,181100,58720731,695,695,695,695,0
|
|
20240426,181000,58720731,695,695,695,695,0
|
|
20240426,180900,58720731,695,695,695,695,0
|
|
20240426,180800,58720731,695,695,695,695,0
|
|
20240426,180700,58720731,695,695,695,695,0
|
|
20240426,180600,58720731,695,695,695,695,0
|
|
20240426,180500,58720731,695,695,695,695,0
|
|
20240426,180400,58720731,695,695,695,695,0
|
|
20240426,180300,58720731,695,695,695,695,0
|
|
20240426,180200,58720731,695,695,695,695,0
|
|
20240426,180100,58720731,695,695,695,695,0
|
|
20240426,180000,58720731,695,695,695,695,0
|
|
20240426,175900,58720731,695,695,695,695,0
|
|
20240426,175800,58720731,695,695,695,695,0
|
|
20240426,175700,58720731,695,695,695,695,0
|
|
20240426,175600,58720731,695,695,695,695,0
|
|
20240426,175500,58720731,695,695,695,695,0
|
|
20240426,175400,58720731,695,695,695,695,0
|
|
20240426,175300,58720731,695,695,695,695,0
|
|
20240426,175200,58720731,695,695,695,695,3589
|
|
20240426,175100,58720731,695,695,695,695,0
|
|
20240426,175000,58720731,695,695,695,695,0
|
|
20240426,174900,58720731,695,695,695,695,0
|
|
20240426,174800,58720731,695,695,695,695,0
|
|
20240426,174700,58720731,695,695,695,695,0
|
|
20240426,174600,58720731,695,695,695,695,0
|
|
20240426,174500,58720731,695,695,695,695,0
|
|
20240426,174400,58720731,695,695,695,695,0
|
|
20240426,174300,58720731,695,695,695,695,0
|
|
20240426,174200,58720731,695,695,695,695,0
|
|
20240426,174100,58720731,695,695,695,695,0
|
|
20240426,174000,58720731,695,695,695,695,0
|
|
20240426,173900,58720731,695,695,695,695,0
|
|
20240426,173800,58720731,695,695,695,695,0
|
|
20240426,173700,58720731,695,695,695,695,0
|
|
20240426,173600,58720731,695,695,695,695,0
|
|
20240426,173500,58720731,695,695,695,695,0
|
|
20240426,173400,58720731,695,695,695,695,0
|
|
20240426,173300,58720731,695,695,695,695,0
|
|
20240426,173200,58720731,695,695,695,695,0
|
|
20240426,173100,58720731,695,695,695,695,0
|
|
20240426,173000,58720731,695,695,695,695,0
|
|
20240426,172900,58720731,695,695,695,695,0
|
|
20240426,172800,58720731,695,695,695,695,0
|
|
20240426,172700,58720731,695,695,695,695,0
|
|
20240426,172600,58720731,695,695,695,695,0
|
|
20240426,172500,58720731,695,695,695,695,0
|
|
20240426,172400,58720731,695,695,695,695,0
|
|
20240426,172300,58720731,695,695,695,695,0
|
|
20240426,172200,58720731,695,695,695,695,3589
|
|
20240426,172100,58720731,695,695,695,695,0
|
|
20240426,172000,58720731,695,695,695,695,0
|
|
20240426,171900,58720731,695,695,695,695,0
|
|
20240426,171800,58720731,695,695,695,695,0
|
|
20240426,171700,58720731,695,695,695,695,0
|
|
20240426,171600,58720731,695,695,695,695,0
|
|
20240426,171500,58720731,695,695,695,695,0
|
|
20240426,171400,58720731,695,695,695,695,0
|
|
20240426,171300,58720731,695,695,695,695,0
|
|
20240426,171200,58720731,695,695,695,695,0
|
|
20240426,171100,58720731,695,695,695,695,0
|
|
20240426,171000,58720731,695,695,695,695,0
|
|
20240426,170900,58720731,695,695,695,695,0
|
|
20240426,170800,58720731,695,695,695,695,0
|
|
20240426,170700,58720731,695,695,695,695,0
|
|
20240426,170600,58720731,695,695,695,695,0
|
|
20240426,170500,58720731,695,695,695,695,0
|
|
20240426,170400,58720731,695,695,695,695,0
|
|
20240426,170300,58720731,695,695,695,695,0
|
|
20240426,170200,58720731,695,695,695,695,0
|
|
20240426,170100,58720731,695,695,695,695,0
|
|
20240426,170000,58720731,695,695,695,695,0
|
|
20240426,165900,58720731,695,695,695,695,0
|
|
20240426,165800,58720731,695,695,695,695,0
|
|
20240426,165700,58720731,695,695,695,695,0
|
|
20240426,165600,58720731,695,695,695,695,0
|
|
20240426,165500,58720731,695,695,695,695,0
|
|
20240426,165400,58720731,695,695,695,695,0
|
|
20240426,165300,58720731,695,695,695,695,0
|
|
20240426,165200,58720731,695,695,695,695,3589
|
|
20240426,165100,58720731,695,695,695,695,0
|
|
20240426,165000,58720731,695,695,695,695,0
|
|
20240426,164900,58720731,695,695,695,695,0
|
|
20240426,164800,58720731,695,695,695,695,0
|
|
20240426,164700,58720731,695,695,695,695,0
|
|
20240426,164600,58720731,695,695,695,695,0
|
|
20240426,164500,58720731,695,695,695,695,0
|
|
20240426,164400,58720731,695,695,695,695,0
|
|
20240426,164300,58720731,695,695,695,695,0
|
|
20240426,164200,58720731,695,695,695,695,0
|
|
20240426,164100,58720731,695,695,695,695,0
|
|
20240426,164000,58720731,695,695,695,695,0
|
|
20240426,163900,58720731,695,695,695,695,0
|
|
20240426,163800,58720731,695,695,695,695,0
|
|
20240426,163700,58720731,695,695,695,695,0
|
|
20240426,163600,58720731,695,695,695,695,0
|
|
20240426,163500,58720731,695,695,695,695,0
|
|
20240426,163400,58720731,695,695,695,695,0
|
|
20240426,163300,58720731,695,695,695,695,0
|
|
20240426,163200,58720731,695,695,695,695,0
|
|
20240426,163100,58720731,695,695,695,695,0
|
|
20240426,163000,58720731,695,695,695,695,0
|
|
20240426,162900,58720731,695,695,695,695,0
|
|
20240426,162800,58720731,695,695,695,695,0
|
|
20240426,162700,58720731,695,695,695,695,0
|
|
20240426,162600,58720731,695,695,695,695,0
|
|
20240426,162500,58720731,695,695,695,695,0
|
|
20240426,162400,58720731,695,695,695,695,0
|
|
20240426,162300,58720731,695,695,695,695,0
|
|
20240426,162200,58720731,695,695,695,695,3589
|
|
20240426,162100,58720731,695,695,695,695,0
|
|
20240426,162000,58720731,695,695,695,695,0
|
|
20240426,161900,58720731,695,695,695,695,0
|
|
20240426,161800,58720731,695,695,695,695,0
|
|
20240426,161700,58720731,695,695,695,695,0
|
|
20240426,161600,58720731,695,695,695,695,0
|
|
20240426,161500,58720731,695,695,695,695,0
|
|
20240426,161400,58720731,695,695,695,695,0
|
|
20240426,161300,58720731,695,695,695,695,0
|
|
20240426,161200,58720731,695,695,695,695,0
|
|
20240426,161100,58720731,695,695,695,695,0
|
|
20240426,161000,58720731,695,695,695,695,0
|
|
20240426,160900,58720731,695,695,695,695,0
|
|
20240426,160800,58720731,695,695,695,695,0
|
|
20240426,160700,58720731,695,695,695,695,0
|
|
20240426,160600,58720731,695,695,695,695,0
|
|
20240426,160500,58720731,695,695,695,695,0
|
|
20240426,160400,58720731,695,695,695,695,0
|
|
20240426,160300,58720731,695,695,695,695,0
|
|
20240426,160200,58720731,695,695,695,695,0
|
|
20240426,160100,58720731,695,695,695,695,0
|
|
20240426,160000,58720731,695,695,695,695,0
|
|
20240426,155900,58720731,695,695,695,695,0
|
|
20240426,155800,58720731,695,695,695,695,0
|
|
20240426,155700,58720731,695,695,695,695,0
|
|
20240426,155600,58720731,695,695,695,695,0
|
|
20240426,155500,58720731,695,695,695,695,0
|
|
20240426,155400,58720731,695,695,695,695,0
|
|
20240426,155300,58720731,695,695,695,695,0
|
|
20240426,155200,58720731,695,695,695,695,3589
|
|
20240426,155100,58720731,695,695,695,695,0
|
|
20240426,155000,58720731,695,695,695,695,0
|
|
20240426,154900,58720731,695,695,695,695,0
|
|
20240426,154800,58720731,695,695,695,695,0
|
|
20240426,154700,58720731,695,695,695,695,0
|
|
20240426,154600,58720731,695,695,695,695,0
|
|
20240426,154500,58720731,695,695,695,695,0
|
|
20240426,154400,58720731,695,695,695,695,0
|
|
20240426,154300,58720731,695,695,695,695,0
|
|
20240426,154200,58720731,695,695,695,695,0
|
|
20240426,154100,58720731,695,695,695,695,0
|
|
20240426,154000,58720731,695,695,695,695,0
|
|
20240426,153900,58720731,695,695,695,695,0
|
|
20240426,153800,58720731,695,695,695,695,0
|
|
20240426,153700,58720731,695,695,695,695,0
|
|
20240426,153600,58720731,695,695,695,695,0
|
|
20240426,153500,58720731,695,695,695,695,0
|
|
20240426,153400,58720731,695,695,695,695,0
|
|
20240426,153300,58720731,695,695,695,695,0
|
|
20240426,153200,58720731,695,695,695,695,0
|
|
20240426,153100,58720731,695,695,695,695,0
|
|
20240426,153000,58720731,695,695,695,695,3589
|
|
20240426,152900,56226376,694,694,694,694,0
|
|
20240426,152800,56226376,694,694,694,694,0
|
|
20240426,152700,56226376,694,694,694,694,0
|
|
20240426,152600,56226376,694,694,694,694,0
|
|
20240426,152500,56226376,694,694,694,694,0
|
|
20240426,152400,56226376,694,694,694,694,0
|
|
20240426,152300,56226376,694,694,694,694,0
|
|
20240426,152200,56226376,694,694,694,694,0
|
|
20240426,152100,56226376,694,694,694,694,0
|
|
20240426,152000,56226376,694,694,694,694,0
|
|
20240426,151900,56226376,694,694,695,694,109
|
|
20240426,151800,56150660,695,694,695,694,10
|
|
20240426,151700,56143719,695,695,695,694,21
|
|
20240426,151600,56129138,694,695,695,694,31
|
|
20240426,151500,56107608,695,694,696,694,33
|
|
20240426,151400,56084676,694,694,694,694,65
|
|
20240426,151300,56039566,694,694,694,694,11
|
|
20240426,151200,56031932,694,694,694,694,16
|
|
20240426,151100,56020828,694,695,695,694,604
|
|
20240426,151000,55601122,695,695,695,695,27
|
|
20240426,150900,55582357,695,695,695,695,0
|
|
20240426,150800,55582357,695,695,695,695,1
|
|
20240426,150700,55581662,694,694,694,694,1
|
|
20240426,150600,55580968,695,695,695,695,0
|
|
20240426,150500,55580968,695,694,695,694,37
|
|
20240426,150400,55555289,693,693,693,693,1000
|
|
20240426,150300,54862289,693,693,693,693,800
|
|
20240426,150200,54307889,693,693,693,693,0
|
|
20240426,150100,54307889,693,693,693,693,0
|
|
20240426,150000,54307889,693,693,693,693,0
|
|
20240426,145900,54307889,693,693,693,693,0
|
|
20240426,145800,54307889,693,693,693,693,0
|
|
20240426,145700,54307889,693,693,693,693,0
|
|
20240426,145600,54307889,693,693,693,693,0
|
|
20240426,145500,54307889,693,693,693,693,142
|
|
20240426,145400,54209483,693,693,693,693,1741
|
|
20240426,145300,53002970,695,695,695,695,0
|
|
20240426,145200,53002970,695,695,695,695,0
|
|
20240426,145100,53002970,695,695,695,695,1
|
|
20240426,145000,53002275,696,696,696,696,0
|
|
20240426,144900,53002275,696,696,696,696,0
|
|
20240426,144800,53002275,696,696,696,693,112
|
|
20240426,144700,52924653,693,694,694,693,1000
|
|
20240426,144600,52231442,696,696,696,696,0
|
|
20240426,144500,52231442,696,694,696,694,1915
|
|
20240426,144400,50902422,694,694,694,694,1493
|
|
20240426,144300,49866280,696,696,696,696,0
|
|
20240426,144200,49866280,696,696,696,696,0
|
|
20240426,144100,49866280,696,696,696,696,0
|
|
20240426,144000,49866280,696,696,696,696,0
|
|
20240426,143900,49866280,696,696,696,696,2
|
|
20240426,143800,49864888,696,696,696,696,0
|
|
20240426,143700,49864888,696,696,696,696,0
|
|
20240426,143600,49864888,696,696,696,696,2
|
|
20240426,143500,49863496,697,697,697,697,20
|
|
20240426,143400,49849556,693,693,693,693,0
|
|
20240426,143300,49849556,693,693,693,693,28
|
|
20240426,143200,49830152,698,698,698,698,1
|
|
20240426,143100,49829454,693,694,694,693,2500
|
|
20240426,143000,48096860,694,694,694,694,2000
|
|
20240426,142900,46708860,694,694,694,694,0
|
|
20240426,142800,46708860,694,694,694,694,0
|
|
20240426,142700,46708860,694,694,694,694,0
|
|
20240426,142600,46708860,694,695,695,694,500
|
|
20240426,142500,46361855,696,697,697,696,32
|
|
20240426,142400,46339581,696,696,696,696,0
|
|
20240426,142300,46339581,696,696,696,696,5
|
|
20240426,142200,46336101,696,696,696,696,687
|
|
20240426,142100,45857949,696,696,696,696,0
|
|
20240426,142000,45857949,696,696,696,696,0
|
|
20240426,141900,45857949,696,696,696,696,0
|
|
20240426,141800,45857949,696,696,696,696,2
|
|
20240426,141700,45856557,696,696,696,696,0
|
|
20240426,141600,45856557,696,696,696,696,0
|
|
20240426,141500,45856557,696,696,696,694,516
|
|
20240426,141400,45498177,696,697,697,696,55
|
|
20240426,141300,45459843,698,698,698,698,1000
|
|
20240426,141200,44761843,698,698,698,698,0
|
|
20240426,141100,44761843,698,698,698,698,1
|
|
20240426,141000,44761145,695,695,695,695,882
|
|
20240426,140900,44148155,696,696,696,696,0
|
|
20240426,140800,44148155,696,696,696,696,11
|
|
20240426,140700,44140499,697,697,697,697,62
|
|
20240426,140600,44097285,697,697,697,697,0
|
|
20240426,140500,44097285,697,697,697,697,0
|
|
20240426,140400,44097285,697,697,697,697,0
|
|
20240426,140300,44097285,697,697,697,697,0
|
|
20240426,140200,44097285,697,697,697,697,0
|
|
20240426,140100,44097285,697,697,697,697,1
|
|
20240426,140000,44096588,698,698,698,698,0
|
|
20240426,135900,44096588,698,698,698,698,1
|
|
20240426,135800,44095890,696,696,696,696,585
|
|
20240426,135700,43688730,696,696,696,696,0
|
|
20240426,135600,43688730,696,696,696,696,16
|
|
20240426,135500,43677594,697,697,697,697,0
|
|
20240426,135400,43677594,697,697,697,697,10
|
|
20240426,135300,43670624,698,697,698,697,200
|
|
20240426,135200,43531029,695,695,695,695,0
|
|
20240426,135100,43531029,695,695,695,695,182
|
|
20240426,135000,43404539,696,697,697,696,824
|
|
20240426,134900,42831034,697,697,697,697,0
|
|
20240426,134800,42831034,697,697,697,697,0
|
|
20240426,134700,42831034,697,697,697,697,20
|
|
20240426,134600,42817094,697,696,697,696,200
|
|
20240426,134500,42677822,697,697,697,697,10
|
|
20240426,134400,42670852,697,697,697,697,0
|
|
20240426,134300,42670852,697,697,697,697,1
|
|
20240426,134200,42670155,696,696,696,696,0
|
|
20240426,134100,42670155,696,696,696,696,91
|
|
20240426,134000,42606819,696,696,696,696,0
|
|
20240426,133900,42606819,696,696,696,696,0
|
|
20240426,133800,42606819,696,696,696,696,0
|
|
20240426,133700,42606819,696,696,696,696,75
|
|
20240426,133600,42554619,696,696,696,696,16
|
|
20240426,133500,42543483,697,697,697,697,0
|
|
20240426,133400,42543483,697,697,697,697,8
|
|
20240426,133300,42537907,697,697,697,697,0
|
|
20240426,133200,42537907,697,697,697,697,0
|
|
20240426,133100,42537907,697,697,697,697,2300
|
|
20240426,133000,40934807,697,697,697,697,456
|
|
20240426,132900,40616975,696,696,696,696,0
|
|
20240426,132800,40616975,696,696,696,696,0
|
|
20240426,132700,40616975,696,696,696,696,0
|
|
20240426,132600,40616975,696,695,696,695,92
|
|
20240426,132500,40552944,697,697,697,697,1
|
|
20240426,132400,40552247,697,696,697,696,500
|
|
20240426,132300,40203814,695,695,695,695,0
|
|
20240426,132200,40203814,695,695,695,695,0
|
|
20240426,132100,40203814,695,695,695,695,91
|
|
20240426,132000,40140569,695,696,696,695,105
|
|
20240426,131900,40067494,696,696,696,696,0
|
|
20240426,131800,40067494,696,696,696,696,19
|
|
20240426,131700,40054270,696,696,696,696,0
|
|
20240426,131600,40054270,696,696,696,696,0
|
|
20240426,131500,40054270,696,696,696,696,20
|
|
20240426,131400,40040350,695,695,695,695,0
|
|
20240426,131300,40040350,695,695,695,695,0
|
|
20240426,131200,40040350,695,696,696,695,1170
|
|
20240426,131100,39227030,695,695,695,695,0
|
|
20240426,131000,39227030,695,695,695,695,0
|
|
20240426,130900,39227030,695,695,695,695,0
|
|
20240426,130800,39227030,695,695,695,695,0
|
|
20240426,130700,39227030,695,695,695,695,0
|
|
20240426,130600,39227030,695,695,695,695,93
|
|
20240426,130500,39162395,695,695,695,695,0
|
|
20240426,130400,39162395,695,695,695,695,0
|
|
20240426,130300,39162395,695,695,695,695,92
|
|
20240426,130200,39098455,695,695,695,695,0
|
|
20240426,130100,39098455,695,695,695,695,2
|
|
20240426,130000,39097065,695,696,696,695,346
|
|
20240426,125900,38856251,696,696,696,696,58
|
|
20240426,125800,38815883,695,695,695,695,0
|
|
20240426,125700,38815883,695,695,695,695,0
|
|
20240426,125600,38815883,695,695,695,695,91
|
|
20240426,125500,38752638,695,695,695,695,0
|
|
20240426,125400,38752638,695,695,695,695,0
|
|
20240426,125300,38752638,695,695,695,695,0
|
|
20240426,125200,38752638,695,695,695,695,1
|
|
20240426,125100,38751943,695,695,695,695,91
|
|
20240426,125000,38688698,695,695,695,695,0
|
|
20240426,124900,38688698,695,695,695,695,203
|
|
20240426,124800,38547613,695,695,695,695,0
|
|
20240426,124700,38547613,695,695,695,695,0
|
|
20240426,124600,38547613,695,695,695,695,0
|
|
20240426,124500,38547613,695,695,695,695,0
|
|
20240426,124400,38547613,695,695,695,695,0
|
|
20240426,124300,38547613,695,695,695,695,500
|
|
20240426,124200,38200113,695,695,695,695,262
|
|
20240426,124100,38018023,695,695,695,695,0
|
|
20240426,124000,38018023,695,695,695,695,2000
|
|
20240426,123900,36628023,695,695,695,695,0
|
|
20240426,123800,36628023,695,695,695,695,92
|
|
20240426,123700,36564083,696,696,696,696,0
|
|
20240426,123600,36564083,696,696,696,696,0
|
|
20240426,123500,36564083,696,696,696,696,0
|
|
20240426,123400,36564083,696,696,696,696,0
|
|
20240426,123300,36564083,696,696,696,696,80
|
|
20240426,123200,36508403,697,697,697,697,0
|
|
20240426,123100,36508403,697,697,697,697,0
|
|
20240426,123000,36508403,697,697,697,697,0
|
|
20240426,122900,36508403,697,697,697,697,3
|
|
20240426,122800,36506312,695,696,696,695,2100
|
|
20240426,122700,35045809,696,695,696,695,8670
|
|
20240426,122600,29017130,694,695,695,694,3354
|
|
20240426,122500,26686191,694,694,694,694,14
|
|
20240426,122400,26676475,693,693,693,693,0
|
|
20240426,122300,26676475,693,693,693,693,91
|
|
20240426,122200,26613412,693,693,693,693,0
|
|
20240426,122100,26613412,693,693,693,693,0
|
|
20240426,122000,26613412,693,693,693,693,92
|
|
20240426,121900,26549656,694,694,694,694,0
|
|
20240426,121800,26549656,694,694,694,694,0
|
|
20240426,121700,26549656,694,694,694,694,470
|
|
20240426,121600,26223476,694,694,694,694,0
|
|
20240426,121500,26223476,694,694,694,694,720
|
|
20240426,121400,25723796,694,694,694,694,0
|
|
20240426,121300,25723796,694,694,694,694,3
|
|
20240426,121200,25721714,693,693,693,693,32
|
|
20240426,121100,25699538,693,692,693,692,185
|
|
20240426,121000,25571517,693,693,693,693,0
|
|
20240426,120900,25571517,693,693,693,693,3
|
|
20240426,120800,25569438,693,693,693,693,0
|
|
20240426,120700,25569438,693,693,693,693,0
|
|
20240426,120600,25569438,693,693,693,693,7
|
|
20240426,120500,25564587,693,693,693,693,0
|
|
20240426,120400,25564587,693,693,693,693,49
|
|
20240426,120300,25530630,693,693,693,693,0
|
|
20240426,120200,25530630,693,693,693,693,0
|
|
20240426,120100,25530630,693,693,693,693,450
|
|
20240426,120000,25218780,693,693,693,693,0
|
|
20240426,115900,25218780,693,693,693,693,91
|
|
20240426,115800,25155717,693,693,693,693,0
|
|
20240426,115700,25155717,693,693,693,693,179
|
|
20240426,115600,25031670,693,693,693,693,0
|
|
20240426,115500,25031670,693,693,693,693,1091
|
|
20240426,115400,24275607,693,693,693,693,0
|
|
20240426,115300,24275607,693,693,693,693,0
|
|
20240426,115200,24275607,693,693,693,693,0
|
|
20240426,115100,24275607,693,693,693,693,0
|
|
20240426,115000,24275607,693,693,693,693,0
|
|
20240426,114900,24275607,693,693,693,693,0
|
|
20240426,114800,24275607,693,693,693,693,0
|
|
20240426,114700,24275607,693,693,693,693,0
|
|
20240426,114600,24275607,693,693,693,693,91
|
|
20240426,114500,24212544,694,694,694,694,1
|
|
20240426,114400,24211850,693,693,693,693,0
|
|
20240426,114300,24211850,693,693,693,693,91
|
|
20240426,114200,24148787,694,694,694,694,0
|
|
20240426,114100,24148787,694,694,694,694,801
|
|
20240426,114000,23592893,694,694,694,694,1
|
|
20240426,113900,23592199,693,693,693,693,0
|
|
20240426,113800,23592199,693,693,693,693,2
|
|
20240426,113700,23590813,693,693,693,693,88
|
|
20240426,113600,23529829,693,693,693,693,3
|
|
20240426,113500,23527750,694,694,694,694,100
|
|
20240426,113400,23458350,694,694,694,694,2
|
|
20240426,113300,23456962,693,693,693,693,0
|
|
20240426,113200,23456962,693,693,693,693,0
|
|
20240426,113100,23456962,693,694,694,693,95
|
|
20240426,113000,23391123,694,694,694,694,193
|
|
20240426,112900,23257181,694,693,694,692,223
|
|
20240426,112800,23102763,694,694,694,694,10
|
|
20240426,112700,23095823,694,694,694,694,0
|
|
20240426,112600,23095823,694,693,694,693,92
|
|
20240426,112500,23032066,693,693,693,693,91
|
|
20240426,112400,22969003,694,694,694,694,1000
|
|
20240426,112300,22275003,694,694,694,694,2060
|
|
20240426,112200,20845363,694,694,694,694,0
|
|
20240426,112100,20845363,694,694,694,694,0
|
|
20240426,112000,20845363,694,694,694,694,502
|
|
20240426,111900,20496975,693,693,693,693,200
|
|
20240426,111800,20358375,693,693,693,693,76
|
|
20240426,111700,20305707,694,694,694,694,2
|
|
20240426,111600,20304319,693,693,693,693,0
|
|
20240426,111500,20304319,693,693,693,693,0
|
|
20240426,111400,20304319,693,693,693,693,0
|
|
20240426,111300,20304319,693,693,693,693,75
|
|
20240426,111200,20252344,692,692,692,692,21
|
|
20240426,111100,20237812,693,693,693,693,132
|
|
20240426,111000,20146336,693,693,693,693,0
|
|
20240426,110900,20146336,693,693,693,693,0
|
|
20240426,110800,20146336,693,693,693,693,2
|
|
20240426,110700,20144950,692,692,692,692,0
|
|
20240426,110600,20144950,692,692,692,692,0
|
|
20240426,110500,20144950,692,692,692,692,0
|
|
20240426,110400,20144950,692,692,692,692,56
|
|
20240426,110300,20106198,693,693,693,693,1
|
|
20240426,110200,20105505,693,693,693,693,1
|
|
20240426,110100,20104812,693,693,693,692,2354
|
|
20240426,110000,18473582,693,693,693,693,118
|
|
20240426,105900,18391808,694,694,694,694,0
|
|
20240426,105800,18391808,694,694,694,694,0
|
|
20240426,105700,18391808,694,694,694,694,63
|
|
20240426,105600,18348086,694,694,694,694,1184
|
|
20240426,105500,17526390,695,695,695,695,0
|
|
20240426,105400,17526390,695,695,695,695,18
|
|
20240426,105300,17513880,696,696,696,696,0
|
|
20240426,105200,17513880,696,695,696,695,72
|
|
20240426,105100,17463805,695,695,695,694,145
|
|
20240426,105000,17363121,694,694,694,694,0
|
|
20240426,104900,17363121,694,694,694,694,0
|
|
20240426,104800,17363121,694,694,694,694,0
|
|
20240426,104700,17363121,694,694,694,694,0
|
|
20240426,104600,17363121,694,694,694,694,0
|
|
20240426,104500,17363121,694,694,694,694,0
|
|
20240426,104400,17363121,694,694,694,694,1
|
|
20240426,104300,17362427,695,695,695,695,0
|
|
20240426,104200,17362427,695,695,695,695,47
|
|
20240426,104100,17329762,694,695,695,694,102
|
|
20240426,104000,17258963,695,695,695,695,0
|
|
20240426,103900,17258963,695,695,695,695,42
|
|
20240426,103800,17229773,695,695,695,695,0
|
|
20240426,103700,17229773,695,695,695,695,0
|
|
20240426,103600,17229773,695,695,695,695,0
|
|
20240426,103500,17229773,695,695,695,695,0
|
|
20240426,103400,17229773,695,695,695,695,20
|
|
20240426,103300,17215873,695,695,695,695,16
|
|
20240426,103200,17204753,694,694,694,694,0
|
|
20240426,103100,17204753,694,694,694,694,91
|
|
20240426,103000,17141599,695,695,695,695,55
|
|
20240426,102900,17103374,696,696,696,696,0
|
|
20240426,102800,17103374,696,696,696,696,0
|
|
20240426,102700,17103374,696,696,696,696,0
|
|
20240426,102600,17103374,696,696,696,696,0
|
|
20240426,102500,17103374,696,695,696,695,301
|
|
20240426,102400,16894020,694,694,694,694,91
|
|
20240426,102300,16830866,695,695,695,695,0
|
|
20240426,102200,16830866,695,695,695,695,0
|
|
20240426,102100,16830866,695,695,695,695,0
|
|
20240426,102000,16830866,695,695,695,695,0
|
|
20240426,101900,16830866,695,695,695,695,0
|
|
20240426,101800,16830866,695,695,695,695,0
|
|
20240426,101700,16830866,695,695,695,695,0
|
|
20240426,101600,16830866,695,695,695,695,1014
|
|
20240426,101500,16126136,695,694,695,694,46
|
|
20240426,101400,16094206,695,695,695,695,0
|
|
20240426,101300,16094206,695,695,695,695,2
|
|
20240426,101200,16092816,695,695,695,695,0
|
|
20240426,101100,16092816,695,695,695,695,0
|
|
20240426,101000,16092816,695,695,695,695,0
|
|
20240426,100900,16092816,695,695,695,695,0
|
|
20240426,100800,16092816,695,695,695,695,4364
|
|
20240426,100700,13059836,695,695,695,695,745
|
|
20240426,100600,12542061,695,695,695,695,0
|
|
20240426,100500,12542061,695,695,695,695,0
|
|
20240426,100400,12542061,695,695,695,695,0
|
|
20240426,100300,12542061,695,695,695,695,0
|
|
20240426,100200,12542061,695,695,695,695,0
|
|
20240426,100100,12542061,695,696,696,695,191
|
|
20240426,100000,12409283,697,697,697,697,0
|
|
20240426,095900,12409283,697,697,697,697,0
|
|
20240426,095800,12409283,697,697,697,697,0
|
|
20240426,095700,12409283,697,697,697,697,0
|
|
20240426,095600,12409283,697,697,697,697,5
|
|
20240426,095500,12405798,697,697,697,697,0
|
|
20240426,095400,12405798,697,697,697,697,13
|
|
20240426,095300,12396737,698,698,698,698,0
|
|
20240426,095200,12396737,698,698,698,698,4
|
|
20240426,095100,12393945,698,698,698,698,6
|
|
20240426,095000,12389757,698,698,698,698,0
|
|
20240426,094900,12389757,698,698,698,698,0
|
|
20240426,094800,12389757,698,698,698,698,11
|
|
20240426,094700,12382079,698,698,698,698,19
|
|
20240426,094600,12368817,698,698,698,698,54
|
|
20240426,094500,12331125,698,698,698,698,0
|
|
20240426,094400,12331125,698,698,698,698,1
|
|
20240426,094300,12330427,698,698,698,698,2
|
|
20240426,094200,12329031,698,698,698,698,102
|
|
20240426,094100,12257835,698,698,698,698,2
|
|
20240426,094000,12256439,698,698,698,698,0
|
|
20240426,093900,12256439,698,697,698,696,29
|
|
20240426,093800,12236204,698,697,698,697,3
|
|
20240426,093700,12234111,698,698,698,698,0
|
|
20240426,093600,12234111,698,698,698,698,0
|
|
20240426,093500,12234111,698,698,698,698,172
|
|
20240426,093400,12114055,698,698,698,698,36
|
|
20240426,093300,12088927,698,698,698,698,1
|
|
20240426,093200,12088229,696,696,696,696,0
|
|
20240426,093100,12088229,696,696,696,696,60
|
|
20240426,093000,12046469,698,698,698,698,0
|
|
20240426,092900,12046469,698,698,698,698,0
|
|
20240426,092800,12046469,698,698,698,698,0
|
|
20240426,092700,12046469,698,696,698,696,28
|
|
20240426,092600,12026979,697,697,697,697,199
|
|
20240426,092500,11888276,697,697,697,697,1
|
|
20240426,092400,11887579,696,696,696,696,11
|
|
20240426,092300,11879923,698,698,698,698,0
|
|
20240426,092200,11879923,698,698,698,698,718
|
|
20240426,092100,11378759,698,698,698,698,100
|
|
20240426,092000,11308959,699,699,699,699,0
|
|
20240426,091900,11308959,699,699,699,699,0
|
|
20240426,091800,11308959,699,699,699,699,0
|
|
20240426,091700,11308959,699,699,699,699,0
|
|
20240426,091600,11308959,699,696,699,696,5003
|
|
20240426,091500,7826865,699,699,699,699,3
|
|
20240426,091400,7824768,699,699,699,699,10
|
|
20240426,091300,7817778,699,699,699,699,0
|
|
20240426,091200,7817778,699,699,699,699,0
|
|
20240426,091100,7817778,699,699,699,699,4
|
|
20240426,091000,7814982,699,698,699,698,8401
|
|
20240426,090900,1943398,698,698,698,698,244
|
|
20240426,090800,1773086,698,698,698,698,0
|
|
20240426,090700,1773086,698,698,698,698,1
|
|
20240426,090600,1772388,698,698,698,695,794
|
|
20240426,090500,1218985,698,698,698,698,1
|
|
20240426,090400,1218287,697,697,697,697,1
|
|
20240426,090300,1217590,696,698,698,696,177
|
|
20240426,090200,1094112,696,696,696,696,0
|
|
20240426,090100,1094112,696,696,696,696,0
|
|
20240426,090000,1094112,696,696,696,696,1572
|