607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,190400,226132724,928,928,928,928,8120
|
|
20240426,190300,226132724,928,928,928,928,0
|
|
20240426,190200,226132724,928,928,928,928,0
|
|
20240426,190100,226132724,928,928,928,928,0
|
|
20240426,190000,226132724,928,928,928,928,0
|
|
20240426,185900,226132724,928,928,928,928,0
|
|
20240426,185800,226132724,928,928,928,928,0
|
|
20240426,185700,226132724,928,928,928,928,0
|
|
20240426,185600,226132724,928,928,928,928,0
|
|
20240426,185500,226132724,928,928,928,928,0
|
|
20240426,185400,226132724,928,928,928,928,0
|
|
20240426,185300,226132724,928,928,928,928,0
|
|
20240426,185200,226132724,928,928,928,928,0
|
|
20240426,185100,226132724,928,928,928,928,0
|
|
20240426,185000,226132724,928,928,928,928,0
|
|
20240426,184900,226132724,928,928,928,928,0
|
|
20240426,184800,226132724,928,928,928,928,0
|
|
20240426,184700,226132724,928,928,928,928,0
|
|
20240426,184600,226132724,928,928,928,928,0
|
|
20240426,184500,226132724,928,928,928,928,0
|
|
20240426,184400,226132724,928,928,928,928,0
|
|
20240426,184300,226132724,928,928,928,928,0
|
|
20240426,184200,226132724,928,928,928,928,0
|
|
20240426,184100,226132724,928,928,928,928,0
|
|
20240426,184000,226132724,928,928,928,928,0
|
|
20240426,183900,226132724,928,928,928,928,0
|
|
20240426,183800,226132724,928,928,928,928,0
|
|
20240426,183700,226132724,928,928,928,928,0
|
|
20240426,183600,226132724,928,928,928,928,0
|
|
20240426,183500,226132724,928,928,928,928,0
|
|
20240426,183400,226132724,928,928,928,928,8120
|
|
20240426,183300,226132724,928,928,928,928,0
|
|
20240426,183200,226132724,928,928,928,928,0
|
|
20240426,183100,226132724,928,928,928,928,0
|
|
20240426,183000,226132724,928,928,928,928,0
|
|
20240426,182900,226132724,928,928,928,928,0
|
|
20240426,182800,226132724,928,928,928,928,0
|
|
20240426,182700,226132724,928,928,928,928,0
|
|
20240426,182600,226132724,928,928,928,928,0
|
|
20240426,182500,226132724,928,928,928,928,0
|
|
20240426,182400,226132724,928,928,928,928,0
|
|
20240426,182300,226132724,928,928,928,928,0
|
|
20240426,182200,226132724,928,928,928,928,0
|
|
20240426,182100,226132724,928,928,928,928,0
|
|
20240426,182000,226132724,928,928,928,928,0
|
|
20240426,181900,226132724,928,928,928,928,0
|
|
20240426,181800,226132724,928,928,928,928,0
|
|
20240426,181700,226132724,928,928,928,928,0
|
|
20240426,181600,226132724,928,928,928,928,0
|
|
20240426,181500,226132724,928,928,928,928,0
|
|
20240426,181400,226132724,928,928,928,928,0
|
|
20240426,181300,226132724,928,928,928,928,0
|
|
20240426,181200,226132724,928,928,928,928,0
|
|
20240426,181100,226132724,928,928,928,928,0
|
|
20240426,181000,226132724,928,928,928,928,0
|
|
20240426,180900,226132724,928,928,928,928,0
|
|
20240426,180800,226132724,928,928,928,928,0
|
|
20240426,180700,226132724,928,928,928,928,0
|
|
20240426,180600,226132724,928,928,928,928,0
|
|
20240426,180500,226132724,928,928,928,928,0
|
|
20240426,180400,226132724,928,928,928,928,8120
|
|
20240426,180300,226132724,928,928,928,928,0
|
|
20240426,180200,226132724,928,928,928,928,0
|
|
20240426,180100,226132724,928,928,928,928,0
|
|
20240426,180000,226132724,928,928,928,928,0
|
|
20240426,175900,226132724,928,928,928,928,0
|
|
20240426,175800,226132724,928,928,928,928,0
|
|
20240426,175700,226132724,928,928,928,928,0
|
|
20240426,175600,226132724,928,928,928,928,0
|
|
20240426,175500,226132724,928,928,928,928,0
|
|
20240426,175400,226132724,928,928,928,928,0
|
|
20240426,175300,226132724,928,928,928,928,0
|
|
20240426,175200,226132724,928,928,928,928,0
|
|
20240426,175100,226132724,928,928,928,928,0
|
|
20240426,175000,226132724,928,928,928,928,0
|
|
20240426,174900,226132724,928,928,928,928,0
|
|
20240426,174800,226132724,928,928,928,928,0
|
|
20240426,174700,226132724,928,928,928,928,0
|
|
20240426,174600,226132724,928,928,928,928,0
|
|
20240426,174500,226132724,928,928,928,928,0
|
|
20240426,174400,226132724,928,928,928,928,0
|
|
20240426,174300,226132724,928,928,928,928,0
|
|
20240426,174200,226132724,928,928,928,928,0
|
|
20240426,174100,226132724,928,928,928,928,0
|
|
20240426,174000,226132724,928,928,928,928,0
|
|
20240426,173900,226132724,928,928,928,928,0
|
|
20240426,173800,226132724,928,928,928,928,0
|
|
20240426,173700,226132724,928,928,928,928,0
|
|
20240426,173600,226132724,928,928,928,928,0
|
|
20240426,173500,226132724,928,928,928,928,0
|
|
20240426,173400,226132724,928,928,928,928,8120
|
|
20240426,173300,226132724,928,928,928,928,0
|
|
20240426,173200,226132724,928,928,928,928,0
|
|
20240426,173100,226132724,928,928,928,928,0
|
|
20240426,173000,226132724,928,928,928,928,0
|
|
20240426,172900,226132724,928,928,928,928,0
|
|
20240426,172800,226132724,928,928,928,928,0
|
|
20240426,172700,226132724,928,928,928,928,0
|
|
20240426,172600,226132724,928,928,928,928,0
|
|
20240426,172500,226132724,928,928,928,928,0
|
|
20240426,172400,226132724,928,928,928,928,0
|
|
20240426,172300,226132724,928,928,928,928,0
|
|
20240426,172200,226132724,928,928,928,928,0
|
|
20240426,172100,226132724,928,928,928,928,0
|
|
20240426,172000,226132724,928,928,928,928,0
|
|
20240426,171900,226132724,928,928,928,928,0
|
|
20240426,171800,226132724,928,928,928,928,0
|
|
20240426,171700,226132724,928,928,928,928,0
|
|
20240426,171600,226132724,928,928,928,928,0
|
|
20240426,171500,226132724,928,928,928,928,0
|
|
20240426,171400,226132724,928,928,928,928,0
|
|
20240426,171300,226132724,928,928,928,928,0
|
|
20240426,171200,226132724,928,928,928,928,0
|
|
20240426,171100,226132724,928,928,928,928,0
|
|
20240426,171000,226132724,928,928,928,928,0
|
|
20240426,170900,226132724,928,928,928,928,0
|
|
20240426,170800,226132724,928,928,928,928,0
|
|
20240426,170700,226132724,928,928,928,928,0
|
|
20240426,170600,226132724,928,928,928,928,0
|
|
20240426,170500,226132724,928,928,928,928,0
|
|
20240426,170400,226132724,928,928,928,928,8120
|
|
20240426,170300,226132724,928,928,928,928,0
|
|
20240426,170200,226132724,928,928,928,928,0
|
|
20240426,170100,226132724,928,928,928,928,0
|
|
20240426,170000,226132724,928,928,928,928,0
|
|
20240426,165900,226132724,928,928,928,928,0
|
|
20240426,165800,226132724,928,928,928,928,0
|
|
20240426,165700,226132724,928,928,928,928,0
|
|
20240426,165600,226132724,928,928,928,928,0
|
|
20240426,165500,226132724,928,928,928,928,0
|
|
20240426,165400,226132724,928,928,928,928,0
|
|
20240426,165300,226132724,928,928,928,928,0
|
|
20240426,165200,226132724,928,928,928,928,0
|
|
20240426,165100,226132724,928,928,928,928,0
|
|
20240426,165000,226132724,928,928,928,928,0
|
|
20240426,164900,226132724,928,928,928,928,0
|
|
20240426,164800,226132724,928,928,928,928,0
|
|
20240426,164700,226132724,928,928,928,928,0
|
|
20240426,164600,226132724,928,928,928,928,0
|
|
20240426,164500,226132724,928,928,928,928,0
|
|
20240426,164400,226132724,928,928,928,928,0
|
|
20240426,164300,226132724,928,928,928,928,0
|
|
20240426,164200,226132724,928,928,928,928,0
|
|
20240426,164100,226132724,928,928,928,928,0
|
|
20240426,164000,226132724,928,928,928,928,0
|
|
20240426,163900,226132724,928,928,928,928,0
|
|
20240426,163800,226132724,928,928,928,928,0
|
|
20240426,163700,226132724,928,928,928,928,0
|
|
20240426,163600,226132724,928,928,928,928,0
|
|
20240426,163500,226132724,928,928,928,928,0
|
|
20240426,163400,226132724,928,928,928,928,8120
|
|
20240426,163300,226132724,928,928,928,928,0
|
|
20240426,163200,226132724,928,928,928,928,0
|
|
20240426,163100,226132724,928,928,928,928,0
|
|
20240426,163000,226132724,928,928,928,928,0
|
|
20240426,162900,226132724,928,928,928,928,0
|
|
20240426,162800,226132724,928,928,928,928,0
|
|
20240426,162700,226132724,928,928,928,928,0
|
|
20240426,162600,226132724,928,928,928,928,0
|
|
20240426,162500,226132724,928,928,928,928,0
|
|
20240426,162400,226132724,928,928,928,928,0
|
|
20240426,162300,226132724,928,928,928,928,0
|
|
20240426,162200,226132724,928,928,928,928,0
|
|
20240426,162100,226132724,928,928,928,928,0
|
|
20240426,162000,226132724,928,928,928,928,0
|
|
20240426,161900,226132724,928,928,928,928,0
|
|
20240426,161800,226132724,928,928,928,928,0
|
|
20240426,161700,226132724,928,928,928,928,0
|
|
20240426,161600,226132724,928,928,928,928,0
|
|
20240426,161500,226132724,928,928,928,928,0
|
|
20240426,161400,226132724,928,928,928,928,0
|
|
20240426,161300,226132724,928,928,928,928,0
|
|
20240426,161200,226132724,928,928,928,928,0
|
|
20240426,161100,226132724,928,928,928,928,0
|
|
20240426,161000,226132724,928,928,928,928,0
|
|
20240426,160900,226132724,928,928,928,928,0
|
|
20240426,160800,226132724,928,928,928,928,0
|
|
20240426,160700,226132724,928,928,928,928,0
|
|
20240426,160600,226132724,928,928,928,928,0
|
|
20240426,160500,226132724,928,928,928,928,0
|
|
20240426,160400,226132724,928,928,928,928,8120
|
|
20240426,160300,226132724,928,928,928,928,0
|
|
20240426,160200,226132724,928,928,928,928,0
|
|
20240426,160100,226132724,928,928,928,928,0
|
|
20240426,160000,226132724,928,928,928,928,0
|
|
20240426,155900,226132724,928,928,928,928,0
|
|
20240426,155800,226132724,928,928,928,928,0
|
|
20240426,155700,226132724,928,928,928,928,0
|
|
20240426,155600,226132724,928,928,928,928,0
|
|
20240426,155500,226132724,928,928,928,928,0
|
|
20240426,155400,226132724,928,928,928,928,0
|
|
20240426,155300,226132724,928,928,928,928,0
|
|
20240426,155200,226132724,928,928,928,928,0
|
|
20240426,155100,226132724,928,928,928,928,0
|
|
20240426,155000,226132724,928,928,928,928,0
|
|
20240426,154900,226132724,928,928,928,928,0
|
|
20240426,154800,226132724,928,928,928,928,0
|
|
20240426,154700,226132724,928,928,928,928,0
|
|
20240426,154600,226132724,928,928,928,928,0
|
|
20240426,154500,226132724,928,928,928,928,0
|
|
20240426,154400,226132724,928,928,928,928,0
|
|
20240426,154300,226132724,928,928,928,928,0
|
|
20240426,154200,226132724,928,928,928,928,0
|
|
20240426,154100,226132724,928,928,928,928,0
|
|
20240426,154000,226132724,928,928,928,928,0
|
|
20240426,153900,226132724,928,928,928,928,0
|
|
20240426,153800,226132724,928,928,928,928,0
|
|
20240426,153700,226132724,928,928,928,928,0
|
|
20240426,153600,226132724,928,928,928,928,0
|
|
20240426,153500,226132724,928,928,928,928,0
|
|
20240426,153400,226132724,928,928,928,928,8120
|
|
20240426,153300,226132724,928,928,928,928,0
|
|
20240426,153200,226132724,928,928,928,928,0
|
|
20240426,153100,226132724,928,928,928,928,0
|
|
20240426,153000,226132724,928,928,928,928,8120
|
|
20240426,152900,218597364,928,928,928,928,0
|
|
20240426,152800,218597364,928,928,928,928,0
|
|
20240426,152700,218597364,928,928,928,928,0
|
|
20240426,152600,218597364,928,928,928,928,0
|
|
20240426,152500,218597364,928,928,928,928,0
|
|
20240426,152400,218597364,928,928,928,928,0
|
|
20240426,152300,218597364,928,928,928,928,0
|
|
20240426,152200,218597364,928,928,928,928,0
|
|
20240426,152100,218597364,928,928,928,928,0
|
|
20240426,152000,218597364,928,928,928,928,0
|
|
20240426,151900,218597364,928,927,928,927,535
|
|
20240426,151800,218101418,925,926,926,925,409
|
|
20240426,151700,217722693,925,926,926,925,4223
|
|
20240426,151600,213816395,926,925,926,925,13
|
|
20240426,151500,213804369,926,927,927,926,4786
|
|
20240426,151400,209372532,927,928,928,927,210
|
|
20240426,151300,209177662,928,928,928,928,6311
|
|
20240426,151200,203321054,930,930,930,930,0
|
|
20240426,151100,203321054,930,928,930,928,324
|
|
20240426,151000,203020314,930,930,930,930,1
|
|
20240426,150900,203019384,928,928,928,928,80
|
|
20240426,150800,202945144,928,928,928,928,506
|
|
20240426,150700,202475576,928,930,930,928,3910
|
|
20240426,150600,198841296,930,930,930,930,0
|
|
20240426,150500,198841296,930,930,930,930,21
|
|
20240426,150400,198821766,926,926,926,926,1
|
|
20240426,150300,198820840,930,926,930,926,1003
|
|
20240426,150200,197892058,930,927,930,925,738
|
|
20240426,150100,197208255,930,930,930,930,164
|
|
20240426,150000,197055735,930,929,930,929,407
|
|
20240426,145900,196677322,929,928,929,928,145
|
|
20240426,145800,196542710,928,928,928,927,3071
|
|
20240426,145700,193693192,928,929,929,928,787
|
|
20240426,145600,192962805,930,930,930,930,100
|
|
20240426,145500,192869805,931,931,931,931,35
|
|
20240426,145400,192837220,931,931,931,931,0
|
|
20240426,145300,192837220,931,931,931,928,443
|
|
20240426,145200,192425967,929,929,929,929,0
|
|
20240426,145100,192425967,929,929,929,929,0
|
|
20240426,145000,192425967,929,929,929,929,4
|
|
20240426,144900,192422251,931,931,931,931,2
|
|
20240426,144800,192420389,931,931,931,931,0
|
|
20240426,144700,192420389,931,931,931,931,0
|
|
20240426,144600,192420389,931,931,931,931,1
|
|
20240426,144500,192419458,931,931,931,931,40
|
|
20240426,144400,192382218,931,931,931,931,5
|
|
20240426,144300,192377563,931,931,931,931,15
|
|
20240426,144200,192363598,931,931,931,931,16
|
|
20240426,144100,192348702,931,931,931,931,4
|
|
20240426,144000,192344978,931,931,931,931,1
|
|
20240426,143900,192344047,931,931,932,931,501
|
|
20240426,143800,191877136,932,932,932,932,139
|
|
20240426,143700,191747588,932,934,934,932,491
|
|
20240426,143600,191289010,935,932,935,932,13964
|
|
20240426,143500,178258117,931,927,931,927,16985
|
|
20240426,143400,162471103,927,927,927,927,0
|
|
20240426,143300,162471103,927,927,927,927,1
|
|
20240426,143200,162470176,926,926,926,926,196
|
|
20240426,143100,162288680,926,925,926,925,3700
|
|
20240426,143000,158862580,926,926,926,926,207
|
|
20240426,142900,158670898,926,926,926,926,0
|
|
20240426,142800,158670898,926,926,926,926,0
|
|
20240426,142700,158670898,926,926,926,926,0
|
|
20240426,142600,158670898,926,926,926,926,13
|
|
20240426,142500,158658860,926,926,926,926,0
|
|
20240426,142400,158658860,926,923,926,923,4
|
|
20240426,142300,158655165,926,926,926,926,16
|
|
20240426,142200,158640349,926,926,926,926,24
|
|
20240426,142100,158618125,926,926,926,926,101
|
|
20240426,142000,158524599,923,926,926,923,145
|
|
20240426,141900,158390464,926,926,926,926,0
|
|
20240426,141800,158390464,926,926,926,926,1
|
|
20240426,141700,158389538,922,922,922,922,1
|
|
20240426,141600,158388616,926,926,926,926,100
|
|
20240426,141500,158296016,926,926,926,926,75
|
|
20240426,141400,158226566,926,926,926,926,0
|
|
20240426,141300,158226566,926,926,926,926,0
|
|
20240426,141200,158226566,926,926,926,926,0
|
|
20240426,141100,158226566,926,926,926,926,0
|
|
20240426,141000,158226566,926,926,926,926,206
|
|
20240426,140900,158035810,926,926,926,926,10
|
|
20240426,140800,158026550,926,926,926,926,154
|
|
20240426,140700,157883946,926,926,926,926,0
|
|
20240426,140600,157883946,926,926,926,926,0
|
|
20240426,140500,157883946,926,926,926,926,0
|
|
20240426,140400,157883946,926,926,926,926,0
|
|
20240426,140300,157883946,926,926,926,926,805
|
|
20240426,140200,157138516,926,926,926,926,101
|
|
20240426,140100,157044990,926,926,926,926,0
|
|
20240426,140000,157044990,926,926,926,926,0
|
|
20240426,135900,157044990,926,926,926,926,2422
|
|
20240426,135800,154802218,919,925,926,919,1185
|
|
20240426,135700,153708879,925,925,925,925,0
|
|
20240426,135600,153708879,925,925,925,925,540
|
|
20240426,135500,153209379,925,925,925,925,0
|
|
20240426,135400,153209379,925,925,925,925,289
|
|
20240426,135300,152942054,925,925,925,925,293
|
|
20240426,135200,152671029,925,925,925,925,150
|
|
20240426,135100,152532279,925,925,925,925,3728
|
|
20240426,135000,149083879,925,925,925,922,510
|
|
20240426,134900,148612132,925,925,925,925,4
|
|
20240426,134800,148608432,925,925,925,925,618
|
|
20240426,134700,148036782,925,925,925,925,0
|
|
20240426,134600,148036782,925,925,925,925,5
|
|
20240426,134500,148032157,925,925,925,925,0
|
|
20240426,134400,148032157,925,925,925,925,674
|
|
20240426,134300,147408707,925,925,925,925,0
|
|
20240426,134200,147408707,925,925,925,925,0
|
|
20240426,134100,147408707,925,925,925,925,1
|
|
20240426,134000,147407782,921,922,922,921,551
|
|
20240426,133900,146900041,925,925,925,925,0
|
|
20240426,133800,146900041,925,925,925,925,30
|
|
20240426,133700,146872291,925,925,925,925,0
|
|
20240426,133600,146872291,925,925,925,925,0
|
|
20240426,133500,146872291,925,925,925,925,0
|
|
20240426,133400,146872291,925,925,925,925,0
|
|
20240426,133300,146872291,925,925,925,925,1
|
|
20240426,133200,146871366,920,920,920,920,0
|
|
20240426,133100,146871366,920,925,925,920,2633
|
|
20240426,133000,144445114,925,925,925,925,6
|
|
20240426,132900,144439564,925,925,925,925,2019
|
|
20240426,132800,142571989,925,925,925,925,1
|
|
20240426,132700,142571064,924,924,924,924,50
|
|
20240426,132600,142524864,925,925,925,925,665
|
|
20240426,132500,141909739,925,925,925,925,201
|
|
20240426,132400,141723814,925,924,925,924,11
|
|
20240426,132300,141713649,924,925,925,924,151
|
|
20240426,132200,141574124,924,924,924,924,18
|
|
20240426,132100,141557492,925,925,925,925,9
|
|
20240426,132000,141549167,925,925,925,925,30
|
|
20240426,131900,141521417,925,925,925,925,31
|
|
20240426,131800,141492742,925,925,925,925,1200
|
|
20240426,131700,140382742,925,925,925,925,1075
|
|
20240426,131600,139388367,925,924,925,924,245
|
|
20240426,131500,139161986,923,923,923,923,0
|
|
20240426,131400,139161986,923,923,923,923,20
|
|
20240426,131300,139143526,923,923,923,923,109
|
|
20240426,131200,139042919,924,924,924,924,471
|
|
20240426,131100,138607715,924,924,924,924,1993
|
|
20240426,131000,136766183,924,924,924,924,532
|
|
20240426,130900,136274615,924,924,924,924,80
|
|
20240426,130800,136200695,922,923,923,922,1022
|
|
20240426,130700,135258189,923,923,923,923,2191
|
|
20240426,130600,133235896,923,923,923,923,0
|
|
20240426,130500,133235896,923,923,923,923,15
|
|
20240426,130400,133222051,922,922,922,921,48
|
|
20240426,130300,133177805,922,922,922,922,17
|
|
20240426,130200,133162131,922,922,922,922,29
|
|
20240426,130100,133135393,923,920,923,920,526
|
|
20240426,130000,132651101,920,920,920,920,7634
|
|
20240426,125900,125627821,919,919,919,919,200
|
|
20240426,125800,125444021,917,917,917,917,6
|
|
20240426,125700,125438519,917,917,917,917,0
|
|
20240426,125600,125438519,917,917,917,917,0
|
|
20240426,125500,125438519,917,917,917,917,0
|
|
20240426,125400,125438519,917,917,917,917,431
|
|
20240426,125300,125043292,917,917,917,917,4
|
|
20240426,125200,125039624,917,917,917,917,0
|
|
20240426,125100,125039624,917,917,917,917,75
|
|
20240426,125000,124970849,920,917,920,917,61
|
|
20240426,124900,124914909,920,920,920,920,2
|
|
20240426,124800,124913069,920,920,920,920,0
|
|
20240426,124700,124913069,920,920,920,920,0
|
|
20240426,124600,124913069,920,920,920,920,0
|
|
20240426,124500,124913069,920,920,920,920,0
|
|
20240426,124400,124913069,920,918,920,918,101
|
|
20240426,124300,124820329,918,918,918,918,108
|
|
20240426,124200,124721185,918,918,918,918,1
|
|
20240426,124100,124720267,916,916,916,916,0
|
|
20240426,124000,124720267,916,917,917,916,411
|
|
20240426,123900,124343511,918,918,918,918,0
|
|
20240426,123800,124343511,918,918,918,918,0
|
|
20240426,123700,124343511,918,918,918,918,1
|
|
20240426,123600,124342593,916,916,916,916,200
|
|
20240426,123500,124159393,918,918,918,918,0
|
|
20240426,123400,124159393,918,917,918,915,8577
|
|
20240426,123300,116303833,918,918,918,918,1
|
|
20240426,123200,116302915,918,918,918,918,0
|
|
20240426,123100,116302915,918,918,918,918,50
|
|
20240426,123000,116257015,918,920,920,918,2038
|
|
20240426,122900,114385929,920,920,920,920,3
|
|
20240426,122800,114383169,920,920,920,920,0
|
|
20240426,122700,114383169,920,920,920,920,0
|
|
20240426,122600,114383169,920,920,920,920,0
|
|
20240426,122500,114383169,920,920,920,920,0
|
|
20240426,122400,114383169,920,920,920,920,0
|
|
20240426,122300,114383169,920,920,920,920,0
|
|
20240426,122200,114383169,920,920,920,920,3
|
|
20240426,122100,114380409,920,920,920,920,0
|
|
20240426,122000,114380409,920,920,920,920,0
|
|
20240426,121900,114380409,920,920,920,920,0
|
|
20240426,121800,114380409,920,920,920,920,10
|
|
20240426,121700,114371209,920,920,920,920,0
|
|
20240426,121600,114371209,920,918,920,918,73
|
|
20240426,121500,114304189,918,918,918,918,0
|
|
20240426,121400,114304189,918,919,919,918,971
|
|
20240426,121300,113411962,919,920,920,919,102
|
|
20240426,121200,113318222,920,920,920,920,0
|
|
20240426,121100,113318222,920,921,921,919,2911
|
|
20240426,121000,110640102,921,921,921,921,0
|
|
20240426,120900,110640102,921,921,921,921,0
|
|
20240426,120800,110640102,921,921,921,921,95
|
|
20240426,120700,110552607,923,923,923,923,1
|
|
20240426,120600,110551684,922,922,922,922,0
|
|
20240426,120500,110551684,922,923,923,922,106
|
|
20240426,120400,110453951,922,922,922,922,673
|
|
20240426,120300,109833445,922,922,922,922,0
|
|
20240426,120200,109833445,922,922,922,922,2637
|
|
20240426,120100,107402131,922,922,922,922,0
|
|
20240426,120000,107402131,922,922,922,922,0
|
|
20240426,115900,107402131,922,922,922,922,0
|
|
20240426,115800,107402131,922,922,922,922,0
|
|
20240426,115700,107402131,922,922,922,922,0
|
|
20240426,115600,107402131,922,922,922,922,0
|
|
20240426,115500,107402131,922,922,922,920,1231
|
|
20240426,115400,106267311,922,922,922,922,1
|
|
20240426,115300,106266389,920,920,920,920,0
|
|
20240426,115200,106266389,920,921,921,920,11
|
|
20240426,115100,106256268,922,922,922,922,0
|
|
20240426,115000,106256268,922,922,922,922,0
|
|
20240426,114900,106256268,922,922,922,922,0
|
|
20240426,114800,106256268,922,922,922,922,0
|
|
20240426,114700,106256268,922,922,922,922,1084
|
|
20240426,114600,105256820,922,922,922,922,0
|
|
20240426,114500,105256820,922,922,922,922,0
|
|
20240426,114400,105256820,922,922,922,922,2
|
|
20240426,114300,105254976,922,922,922,922,0
|
|
20240426,114200,105254976,922,922,922,922,117
|
|
20240426,114100,105147102,922,922,922,922,11
|
|
20240426,114000,105136960,922,922,922,922,0
|
|
20240426,113900,105136960,922,922,922,922,0
|
|
20240426,113800,105136960,922,922,922,922,0
|
|
20240426,113700,105136960,922,922,922,922,12
|
|
20240426,113600,105125896,922,922,922,922,1
|
|
20240426,113500,105124974,920,920,920,920,0
|
|
20240426,113400,105124974,920,920,920,920,0
|
|
20240426,113300,105124974,920,920,920,920,1
|
|
20240426,113200,105124054,922,922,922,922,0
|
|
20240426,113100,105124054,922,922,922,922,0
|
|
20240426,113000,105124054,922,922,922,922,0
|
|
20240426,112900,105124054,922,922,922,922,4
|
|
20240426,112800,105120366,922,922,922,922,110
|
|
20240426,112700,105018946,921,921,921,921,0
|
|
20240426,112600,105018946,921,922,922,921,247
|
|
20240426,112500,104791213,922,922,922,922,5
|
|
20240426,112400,104786603,922,922,922,922,0
|
|
20240426,112300,104786603,922,922,922,922,300
|
|
20240426,112200,104510003,922,922,922,922,11
|
|
20240426,112100,104499861,922,922,922,922,12
|
|
20240426,112000,104488797,922,922,922,922,0
|
|
20240426,111900,104488797,922,922,922,922,46
|
|
20240426,111800,104446385,922,922,922,922,300
|
|
20240426,111700,104169785,922,922,922,922,1
|
|
20240426,111600,104168863,917,921,921,917,207
|
|
20240426,111500,103979040,921,921,921,921,219
|
|
20240426,111400,103777341,922,922,922,922,0
|
|
20240426,111300,103777341,922,922,922,922,0
|
|
20240426,111200,103777341,922,921,922,921,142
|
|
20240426,111100,103646558,921,917,921,917,81
|
|
20240426,111000,103572277,921,921,921,921,0
|
|
20240426,110900,103572277,921,921,921,921,1
|
|
20240426,110800,103571356,917,917,917,917,1
|
|
20240426,110700,103570439,917,917,917,917,0
|
|
20240426,110600,103570439,917,917,917,917,0
|
|
20240426,110500,103570439,917,921,921,917,271
|
|
20240426,110400,103321917,921,921,921,921,1
|
|
20240426,110300,103320996,917,917,917,917,8
|
|
20240426,110200,103313660,917,917,917,917,0
|
|
20240426,110100,103313660,917,917,917,917,84
|
|
20240426,110000,103236632,922,922,922,922,10
|
|
20240426,105900,103227412,922,922,922,922,3
|
|
20240426,105800,103224646,922,922,922,922,13
|
|
20240426,105700,103212660,922,922,922,922,404
|
|
20240426,105600,102840172,922,922,923,922,344
|
|
20240426,105500,102523003,923,923,923,923,0
|
|
20240426,105400,102523003,923,922,923,922,484
|
|
20240426,105300,102076754,922,922,922,922,0
|
|
20240426,105200,102076754,922,922,922,922,0
|
|
20240426,105100,102076754,922,922,922,922,1
|
|
20240426,105000,102075832,922,922,922,922,1
|
|
20240426,104900,102074910,917,917,917,917,42
|
|
20240426,104800,102036396,917,917,917,917,147
|
|
20240426,104700,101901597,917,917,917,917,1
|
|
20240426,104600,101900680,917,917,917,917,1
|
|
20240426,104500,101899763,917,917,917,917,16
|
|
20240426,104400,101885091,917,917,917,917,21
|
|
20240426,104300,101865834,915,917,917,915,10010
|
|
20240426,104200,92706110,917,919,919,916,2378
|
|
20240426,104100,90525763,920,922,922,920,15
|
|
20240426,104000,90511961,917,917,922,916,4913
|
|
20240426,103900,86007017,922,922,922,922,1
|
|
20240426,103800,86006095,917,917,917,917,0
|
|
20240426,103700,86006095,917,917,917,916,763
|
|
20240426,103600,85306496,917,919,919,917,4
|
|
20240426,103500,85302825,920,924,924,920,24
|
|
20240426,103400,85280659,923,923,924,922,286
|
|
20240426,103300,85016680,923,923,923,923,0
|
|
20240426,103200,85016680,923,923,923,923,324
|
|
20240426,103100,84717628,924,924,924,924,0
|
|
20240426,103000,84717628,924,917,924,915,1041
|
|
20240426,102900,83764609,915,915,915,915,0
|
|
20240426,102800,83764609,915,920,920,915,1400
|
|
20240426,102700,82480864,917,918,920,917,1033
|
|
20240426,102600,81533160,918,920,920,918,2592
|
|
20240426,102500,79153551,920,920,920,919,155
|
|
20240426,102400,79010953,919,921,925,919,905
|
|
20240426,102300,78178809,925,925,925,925,115
|
|
20240426,102200,78072434,925,925,925,925,100
|
|
20240426,102100,77979934,925,923,925,923,2861
|
|
20240426,102000,75334085,919,923,923,919,409
|
|
20240426,101900,74957847,923,923,923,923,600
|
|
20240426,101800,74404047,920,923,923,920,150
|
|
20240426,101700,74265923,923,922,923,922,153
|
|
20240426,101600,74124804,923,923,923,923,460
|
|
20240426,101500,73700224,923,923,923,923,26
|
|
20240426,101400,73676226,923,924,924,923,65
|
|
20240426,101300,73616170,925,925,925,925,2
|
|
20240426,101200,73614320,924,924,925,924,3008
|
|
20240426,101100,70834918,925,925,925,925,1167
|
|
20240426,101000,69755443,924,924,924,924,0
|
|
20240426,100900,69755443,924,925,925,924,157
|
|
20240426,100800,69610226,925,925,925,925,147
|
|
20240426,100700,69474251,925,925,925,925,0
|
|
20240426,100600,69474251,925,925,925,925,335
|
|
20240426,100500,69164376,925,925,925,925,250
|
|
20240426,100400,68933126,925,925,925,925,7
|
|
20240426,100300,68926651,925,926,926,925,501
|
|
20240426,100200,68463214,926,926,926,926,6
|
|
20240426,100100,68457658,926,926,926,926,25
|
|
20240426,100000,68434508,925,926,926,925,48
|
|
20240426,095900,68390074,926,926,926,926,10
|
|
20240426,095800,68380814,926,927,927,921,148
|
|
20240426,095700,68244097,927,926,927,926,61
|
|
20240426,095600,68187589,926,926,926,926,18
|
|
20240426,095500,68170921,919,927,927,919,3098
|
|
20240426,095400,65322240,927,927,927,920,1030
|
|
20240426,095300,64372067,922,925,925,922,7000
|
|
20240426,095200,57914744,927,927,927,927,0
|
|
20240426,095100,57914744,927,927,927,927,72
|
|
20240426,095000,57848000,927,927,927,927,29
|
|
20240426,094900,57821117,927,927,927,927,100
|
|
20240426,094800,57728417,927,927,927,927,10
|
|
20240426,094700,57719147,927,927,927,927,97
|
|
20240426,094600,57629228,927,927,928,927,302
|
|
20240426,094500,57349273,928,927,928,927,809
|
|
20240426,094400,56599278,927,927,927,927,100
|
|
20240426,094300,56506578,927,927,927,927,8
|
|
20240426,094200,56499162,922,928,928,922,540
|
|
20240426,094100,56000992,928,928,928,928,0
|
|
20240426,094000,56000992,928,928,928,928,17
|
|
20240426,093900,55985216,928,927,928,927,20
|
|
20240426,093800,55966657,920,928,928,920,371
|
|
20240426,093700,55622377,928,928,928,928,10
|
|
20240426,093600,55613097,919,928,928,919,15415
|
|
20240426,093500,41419642,928,930,930,928,1416
|
|
20240426,093400,40104840,929,929,930,929,1150
|
|
20240426,093300,39036313,929,932,932,929,348
|
|
20240426,093200,38712936,932,930,933,930,5494
|
|
20240426,093100,33597821,930,930,931,930,1218
|
|
20240426,093000,32465080,930,929,930,929,2892
|
|
20240426,092900,29775530,930,928,930,928,2930
|
|
20240426,092800,27053523,928,928,928,927,1023
|
|
20240426,092700,26104200,928,925,928,925,3023
|
|
20240426,092600,23307910,924,924,924,924,1414
|
|
20240426,092500,22001374,924,924,924,924,48
|
|
20240426,092400,21957022,924,920,924,920,260
|
|
20240426,092300,21717818,919,919,919,919,325
|
|
20240426,092200,21419143,919,917,919,917,836
|
|
20240426,092100,20651817,918,917,918,917,204
|
|
20240426,092000,20464748,917,917,917,917,215
|
|
20240426,091900,20267593,917,917,917,917,17
|
|
20240426,091800,20252004,917,917,917,917,69
|
|
20240426,091700,20188731,915,917,917,915,53
|
|
20240426,091600,20140230,914,914,914,914,513
|
|
20240426,091500,19671348,917,917,917,917,98
|
|
20240426,091400,19581482,917,917,917,917,15
|
|
20240426,091300,19567727,917,917,917,917,0
|
|
20240426,091200,19567727,917,917,917,912,824
|
|
20240426,091100,18814870,914,911,914,910,9494
|
|
20240426,091000,10154730,911,913,913,911,870
|
|
20240426,090900,9361777,913,914,914,913,689
|
|
20240426,090800,8732700,914,913,914,913,480
|
|
20240426,090700,8294254,914,915,915,914,1654
|
|
20240426,090600,6780999,917,918,918,917,15
|
|
20240426,090500,6767234,917,917,917,915,74
|
|
20240426,090400,6699408,919,920,920,919,148
|
|
20240426,090300,6563255,920,919,920,919,130
|
|
20240426,090200,6443671,919,920,920,910,5037
|
|
20240426,090100,1837613,924,916,924,916,98
|
|
20240426,090000,1747782,916,914,916,914,1911
|