613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,191000,66382369,752,752,752,752,14239
|
|
20240426,190900,66382369,752,752,752,752,0
|
|
20240426,190800,66382369,752,752,752,752,0
|
|
20240426,190700,66382369,752,752,752,752,0
|
|
20240426,190600,66382369,752,752,752,752,0
|
|
20240426,190500,66382369,752,752,752,752,0
|
|
20240426,190400,66382369,752,752,752,752,0
|
|
20240426,190300,66382369,752,752,752,752,0
|
|
20240426,190200,66382369,752,752,752,752,0
|
|
20240426,190100,66382369,752,752,752,752,0
|
|
20240426,190000,66382369,752,752,752,752,0
|
|
20240426,185900,66382369,752,752,752,752,0
|
|
20240426,185800,66382369,752,752,752,752,0
|
|
20240426,185700,66382369,752,752,752,752,0
|
|
20240426,185600,66382369,752,752,752,752,0
|
|
20240426,185500,66382369,752,752,752,752,0
|
|
20240426,185400,66382369,752,752,752,752,0
|
|
20240426,185300,66382369,752,752,752,752,0
|
|
20240426,185200,66382369,752,752,752,752,0
|
|
20240426,185100,66382369,752,752,752,752,0
|
|
20240426,185000,66382369,752,752,752,752,0
|
|
20240426,184900,66382369,752,752,752,752,0
|
|
20240426,184800,66382369,752,752,752,752,0
|
|
20240426,184700,66382369,752,752,752,752,0
|
|
20240426,184600,66382369,752,752,752,752,0
|
|
20240426,184500,66382369,752,752,752,752,0
|
|
20240426,184400,66382369,752,752,752,752,0
|
|
20240426,184300,66382369,752,752,752,752,0
|
|
20240426,184200,66382369,752,752,752,752,0
|
|
20240426,184100,66382369,752,752,752,752,0
|
|
20240426,184000,66382369,752,752,752,752,14239
|
|
20240426,183900,66382369,752,752,752,752,0
|
|
20240426,183800,66382369,752,752,752,752,0
|
|
20240426,183700,66382369,752,752,752,752,0
|
|
20240426,183600,66382369,752,752,752,752,0
|
|
20240426,183500,66382369,752,752,752,752,0
|
|
20240426,183400,66382369,752,752,752,752,0
|
|
20240426,183300,66382369,752,752,752,752,0
|
|
20240426,183200,66382369,752,752,752,752,0
|
|
20240426,183100,66382369,752,752,752,752,0
|
|
20240426,183000,66382369,752,752,752,752,0
|
|
20240426,182900,66382369,752,752,752,752,0
|
|
20240426,182800,66382369,752,752,752,752,0
|
|
20240426,182700,66382369,752,752,752,752,0
|
|
20240426,182600,66382369,752,752,752,752,0
|
|
20240426,182500,66382369,752,752,752,752,0
|
|
20240426,182400,66382369,752,752,752,752,0
|
|
20240426,182300,66382369,752,752,752,752,0
|
|
20240426,182200,66382369,752,752,752,752,0
|
|
20240426,182100,66382369,752,752,752,752,0
|
|
20240426,182000,66382369,752,752,752,752,0
|
|
20240426,181900,66382369,752,752,752,752,0
|
|
20240426,181800,66382369,752,752,752,752,0
|
|
20240426,181700,66382369,752,752,752,752,0
|
|
20240426,181600,66382369,752,752,752,752,0
|
|
20240426,181500,66382369,752,752,752,752,0
|
|
20240426,181400,66382369,752,752,752,752,0
|
|
20240426,181300,66382369,752,752,752,752,0
|
|
20240426,181200,66382369,752,752,752,752,0
|
|
20240426,181100,66382369,752,752,752,752,0
|
|
20240426,181000,66382369,752,752,752,752,14239
|
|
20240426,180900,66382369,752,752,752,752,0
|
|
20240426,180800,66382369,752,752,752,752,0
|
|
20240426,180700,66382369,752,752,752,752,0
|
|
20240426,180600,66382369,752,752,752,752,0
|
|
20240426,180500,66382369,752,752,752,752,0
|
|
20240426,180400,66382369,752,752,752,752,0
|
|
20240426,180300,66382369,752,752,752,752,0
|
|
20240426,180200,66382369,752,752,752,752,0
|
|
20240426,180100,66382369,752,752,752,752,0
|
|
20240426,180000,66382369,752,752,752,752,0
|
|
20240426,175900,66382369,752,752,752,752,0
|
|
20240426,175800,66382369,752,752,752,752,0
|
|
20240426,175700,66382369,752,752,752,752,0
|
|
20240426,175600,66382369,752,752,752,752,0
|
|
20240426,175500,66382369,752,752,752,752,0
|
|
20240426,175400,66382369,752,752,752,752,0
|
|
20240426,175300,66382369,752,752,752,752,0
|
|
20240426,175200,66382369,752,752,752,752,0
|
|
20240426,175100,66382369,752,752,752,752,0
|
|
20240426,175000,66382369,752,752,752,752,0
|
|
20240426,174900,66382369,752,752,752,752,0
|
|
20240426,174800,66382369,752,752,752,752,0
|
|
20240426,174700,66382369,752,752,752,752,0
|
|
20240426,174600,66382369,752,752,752,752,0
|
|
20240426,174500,66382369,752,752,752,752,0
|
|
20240426,174400,66382369,752,752,752,752,0
|
|
20240426,174300,66382369,752,752,752,752,0
|
|
20240426,174200,66382369,752,752,752,752,0
|
|
20240426,174100,66382369,752,752,752,752,0
|
|
20240426,174000,66382369,752,752,752,752,14239
|
|
20240426,173900,66382369,752,752,752,752,0
|
|
20240426,173800,66382369,752,752,752,752,0
|
|
20240426,173700,66382369,752,752,752,752,0
|
|
20240426,173600,66382369,752,752,752,752,0
|
|
20240426,173500,66382369,752,752,752,752,0
|
|
20240426,173400,66382369,752,752,752,752,0
|
|
20240426,173300,66382369,752,752,752,752,0
|
|
20240426,173200,66382369,752,752,752,752,0
|
|
20240426,173100,66382369,752,752,752,752,0
|
|
20240426,173000,66382369,752,752,752,752,0
|
|
20240426,172900,66382369,752,752,752,752,0
|
|
20240426,172800,66382369,752,752,752,752,0
|
|
20240426,172700,66382369,752,752,752,752,0
|
|
20240426,172600,66382369,752,752,752,752,0
|
|
20240426,172500,66382369,752,752,752,752,0
|
|
20240426,172400,66382369,752,752,752,752,0
|
|
20240426,172300,66382369,752,752,752,752,0
|
|
20240426,172200,66382369,752,752,752,752,0
|
|
20240426,172100,66382369,752,752,752,752,0
|
|
20240426,172000,66382369,752,752,752,752,0
|
|
20240426,171900,66382369,752,752,752,752,0
|
|
20240426,171800,66382369,752,752,752,752,0
|
|
20240426,171700,66382369,752,752,752,752,0
|
|
20240426,171600,66382369,752,752,752,752,0
|
|
20240426,171500,66382369,752,752,752,752,0
|
|
20240426,171400,66382369,752,752,752,752,0
|
|
20240426,171300,66382369,752,752,752,752,0
|
|
20240426,171200,66382369,752,752,752,752,0
|
|
20240426,171100,66382369,752,752,752,752,0
|
|
20240426,171000,66382369,752,752,752,752,14239
|
|
20240426,170900,66382369,752,752,752,752,0
|
|
20240426,170800,66382369,752,752,752,752,0
|
|
20240426,170700,66382369,752,752,752,752,0
|
|
20240426,170600,66382369,752,752,752,752,0
|
|
20240426,170500,66382369,752,752,752,752,0
|
|
20240426,170400,66382369,752,752,752,752,0
|
|
20240426,170300,66382369,752,752,752,752,0
|
|
20240426,170200,66382369,752,752,752,752,0
|
|
20240426,170100,66382369,752,752,752,752,0
|
|
20240426,170000,66382369,752,752,752,752,0
|
|
20240426,165900,66382369,752,752,752,752,0
|
|
20240426,165800,66382369,752,752,752,752,0
|
|
20240426,165700,66382369,752,752,752,752,0
|
|
20240426,165600,66382369,752,752,752,752,0
|
|
20240426,165500,66382369,752,752,752,752,0
|
|
20240426,165400,66382369,752,752,752,752,0
|
|
20240426,165300,66382369,752,752,752,752,0
|
|
20240426,165200,66382369,752,752,752,752,0
|
|
20240426,165100,66382369,752,752,752,752,0
|
|
20240426,165000,66382369,752,752,752,752,0
|
|
20240426,164900,66382369,752,752,752,752,0
|
|
20240426,164800,66382369,752,752,752,752,0
|
|
20240426,164700,66382369,752,752,752,752,0
|
|
20240426,164600,66382369,752,752,752,752,0
|
|
20240426,164500,66382369,752,752,752,752,0
|
|
20240426,164400,66382369,752,752,752,752,0
|
|
20240426,164300,66382369,752,752,752,752,0
|
|
20240426,164200,66382369,752,752,752,752,0
|
|
20240426,164100,66382369,752,752,752,752,0
|
|
20240426,164000,66382369,752,752,752,752,14239
|
|
20240426,163900,66382369,752,752,752,752,0
|
|
20240426,163800,66382369,752,752,752,752,0
|
|
20240426,163700,66382369,752,752,752,752,0
|
|
20240426,163600,66382369,752,752,752,752,0
|
|
20240426,163500,66382369,752,752,752,752,0
|
|
20240426,163400,66382369,752,752,752,752,0
|
|
20240426,163300,66382369,752,752,752,752,0
|
|
20240426,163200,66382369,752,752,752,752,0
|
|
20240426,163100,66382369,752,752,752,752,0
|
|
20240426,163000,66382369,752,752,752,752,0
|
|
20240426,162900,66382369,752,752,752,752,0
|
|
20240426,162800,66382369,752,752,752,752,0
|
|
20240426,162700,66382369,752,752,752,752,0
|
|
20240426,162600,66382369,752,752,752,752,0
|
|
20240426,162500,66382369,752,752,752,752,0
|
|
20240426,162400,66382369,752,752,752,752,0
|
|
20240426,162300,66382369,752,752,752,752,0
|
|
20240426,162200,66382369,752,752,752,752,0
|
|
20240426,162100,66382369,752,752,752,752,0
|
|
20240426,162000,66382369,752,752,752,752,0
|
|
20240426,161900,66382369,752,752,752,752,0
|
|
20240426,161800,66382369,752,752,752,752,0
|
|
20240426,161700,66382369,752,752,752,752,0
|
|
20240426,161600,66382369,752,752,752,752,0
|
|
20240426,161500,66382369,752,752,752,752,0
|
|
20240426,161400,66382369,752,752,752,752,0
|
|
20240426,161300,66382369,752,752,752,752,0
|
|
20240426,161200,66382369,752,752,752,752,0
|
|
20240426,161100,66382369,752,752,752,752,0
|
|
20240426,161000,66382369,752,752,752,752,14239
|
|
20240426,160900,66382369,752,752,752,752,0
|
|
20240426,160800,66382369,752,752,752,752,0
|
|
20240426,160700,66382369,752,752,752,752,0
|
|
20240426,160600,66382369,752,752,752,752,0
|
|
20240426,160500,66382369,752,752,752,752,0
|
|
20240426,160400,66382369,752,752,752,752,0
|
|
20240426,160300,66382369,752,752,752,752,0
|
|
20240426,160200,66382369,752,752,752,752,0
|
|
20240426,160100,66382369,752,752,752,752,0
|
|
20240426,160000,66382369,752,752,752,752,0
|
|
20240426,155900,66382369,752,752,752,752,0
|
|
20240426,155800,66382369,752,752,752,752,0
|
|
20240426,155700,66382369,752,752,752,752,0
|
|
20240426,155600,66382369,752,752,752,752,0
|
|
20240426,155500,66382369,752,752,752,752,0
|
|
20240426,155400,66382369,752,752,752,752,0
|
|
20240426,155300,66382369,752,752,752,752,0
|
|
20240426,155200,66382369,752,752,752,752,0
|
|
20240426,155100,66382369,752,752,752,752,0
|
|
20240426,155000,66382369,752,752,752,752,0
|
|
20240426,154900,66382369,752,752,752,752,0
|
|
20240426,154800,66382369,752,752,752,752,0
|
|
20240426,154700,66382369,752,752,752,752,0
|
|
20240426,154600,66382369,752,752,752,752,0
|
|
20240426,154500,66382369,752,752,752,752,0
|
|
20240426,154400,66382369,752,752,752,752,0
|
|
20240426,154300,66382369,752,752,752,752,0
|
|
20240426,154200,66382369,752,752,752,752,0
|
|
20240426,154100,66382369,752,752,752,752,0
|
|
20240426,154000,66382369,752,752,752,752,14239
|
|
20240426,153900,66382369,752,752,752,752,0
|
|
20240426,153800,66382369,752,752,752,752,0
|
|
20240426,153700,66382369,752,752,752,752,0
|
|
20240426,153600,66382369,752,752,752,752,0
|
|
20240426,153500,66382369,752,752,752,752,0
|
|
20240426,153400,66382369,752,752,752,752,0
|
|
20240426,153300,66382369,752,752,752,752,0
|
|
20240426,153200,66382369,752,752,752,752,0
|
|
20240426,153100,66382369,752,752,752,752,0
|
|
20240426,153000,66382369,752,752,752,752,14239
|
|
20240426,152900,55674641,752,752,752,752,0
|
|
20240426,152800,55674641,752,752,752,752,0
|
|
20240426,152700,55674641,752,752,752,752,0
|
|
20240426,152600,55674641,752,752,752,752,0
|
|
20240426,152500,55674641,752,752,752,752,0
|
|
20240426,152400,55674641,752,752,752,752,0
|
|
20240426,152300,55674641,752,752,752,752,0
|
|
20240426,152200,55674641,752,752,752,752,0
|
|
20240426,152100,55674641,752,752,752,752,0
|
|
20240426,152000,55674641,752,752,752,752,0
|
|
20240426,151900,55674641,752,751,752,751,70
|
|
20240426,151800,55622012,751,751,751,751,27
|
|
20240426,151700,55601735,751,751,751,750,45
|
|
20240426,151600,55567957,750,751,751,750,49
|
|
20240426,151500,55531176,751,751,751,751,38
|
|
20240426,151400,55502638,751,751,751,751,54
|
|
20240426,151300,55462084,751,751,751,751,38
|
|
20240426,151200,55433546,751,751,751,751,58
|
|
20240426,151100,55389988,751,751,751,751,38
|
|
20240426,151000,55361450,751,751,751,751,52
|
|
20240426,150900,55322398,751,751,751,751,0
|
|
20240426,150800,55322398,751,752,752,751,110
|
|
20240426,150700,55239761,752,752,752,752,0
|
|
20240426,150600,55239761,752,752,752,752,1812
|
|
20240426,150500,53877137,753,753,753,753,0
|
|
20240426,150400,53877137,753,753,753,753,0
|
|
20240426,150300,53877137,753,753,753,753,0
|
|
20240426,150200,53877137,753,753,753,753,0
|
|
20240426,150100,53877137,753,753,753,753,99
|
|
20240426,150000,53802590,753,753,753,753,20
|
|
20240426,145900,53787530,752,752,753,752,152
|
|
20240426,145800,53673076,753,753,753,753,59
|
|
20240426,145700,53628649,753,753,753,753,0
|
|
20240426,145600,53628649,753,753,753,753,0
|
|
20240426,145500,53628649,753,753,753,753,0
|
|
20240426,145400,53628649,753,753,753,753,0
|
|
20240426,145300,53628649,753,753,753,753,100
|
|
20240426,145200,53553349,753,753,753,753,100
|
|
20240426,145100,53478049,752,752,752,752,0
|
|
20240426,145000,53478049,752,753,753,752,599
|
|
20240426,144900,53027202,752,752,752,752,0
|
|
20240426,144800,53027202,752,752,752,752,0
|
|
20240426,144700,53027202,752,752,752,752,0
|
|
20240426,144600,53027202,752,752,752,752,0
|
|
20240426,144500,53027202,752,752,752,752,0
|
|
20240426,144400,53027202,752,752,752,752,0
|
|
20240426,144300,53027202,752,752,752,752,0
|
|
20240426,144200,53027202,752,752,752,752,0
|
|
20240426,144100,53027202,752,752,752,752,0
|
|
20240426,144000,53027202,752,752,752,752,0
|
|
20240426,143900,53027202,752,752,752,752,1
|
|
20240426,143800,53026450,753,753,753,753,0
|
|
20240426,143700,53026450,753,753,753,753,0
|
|
20240426,143600,53026450,753,753,753,753,4
|
|
20240426,143500,53023438,753,753,753,753,1
|
|
20240426,143400,53022685,752,752,752,752,0
|
|
20240426,143300,53022685,752,752,752,752,0
|
|
20240426,143200,53022685,752,752,752,752,0
|
|
20240426,143100,53022685,752,752,752,752,1
|
|
20240426,143000,53021933,753,753,753,753,0
|
|
20240426,142900,53021933,753,753,753,753,1
|
|
20240426,142800,53021180,752,752,752,752,0
|
|
20240426,142700,53021180,752,752,752,752,0
|
|
20240426,142600,53021180,752,752,752,752,2728
|
|
20240426,142500,50969724,752,752,752,752,23
|
|
20240426,142400,50952428,751,751,751,751,0
|
|
20240426,142300,50952428,751,751,751,751,0
|
|
20240426,142200,50952428,751,751,751,751,0
|
|
20240426,142100,50952428,751,751,751,751,1
|
|
20240426,142000,50951677,751,751,751,751,0
|
|
20240426,141900,50951677,751,751,751,751,0
|
|
20240426,141800,50951677,751,751,751,751,35
|
|
20240426,141700,50925392,751,751,751,751,0
|
|
20240426,141600,50925392,751,751,751,751,90
|
|
20240426,141500,50857802,752,752,752,752,0
|
|
20240426,141400,50857802,752,752,752,752,0
|
|
20240426,141300,50857802,752,752,752,752,1700
|
|
20240426,141200,49579402,752,752,752,752,256
|
|
20240426,141100,49386890,752,752,752,752,0
|
|
20240426,141000,49386890,752,752,752,752,0
|
|
20240426,140900,49386890,752,752,752,752,0
|
|
20240426,140800,49386890,752,752,752,752,0
|
|
20240426,140700,49386890,752,752,752,752,36
|
|
20240426,140600,49359818,752,752,752,752,0
|
|
20240426,140500,49359818,752,752,752,752,0
|
|
20240426,140400,49359818,752,752,752,752,0
|
|
20240426,140300,49359818,752,752,752,752,0
|
|
20240426,140200,49359818,752,752,752,752,0
|
|
20240426,140100,49359818,752,752,752,752,0
|
|
20240426,140000,49359818,752,752,752,752,0
|
|
20240426,135900,49359818,752,752,752,752,6
|
|
20240426,135800,49355306,751,751,751,751,0
|
|
20240426,135700,49355306,751,751,751,751,0
|
|
20240426,135600,49355306,751,751,751,751,0
|
|
20240426,135500,49355306,751,751,751,751,300
|
|
20240426,135400,49130006,752,752,752,752,0
|
|
20240426,135300,49130006,752,752,752,752,0
|
|
20240426,135200,49130006,752,752,752,752,0
|
|
20240426,135100,49130006,752,752,752,752,0
|
|
20240426,135000,49130006,752,752,752,752,0
|
|
20240426,134900,49130006,752,752,752,752,0
|
|
20240426,134800,49130006,752,752,752,752,0
|
|
20240426,134700,49130006,752,752,752,752,0
|
|
20240426,134600,49130006,752,752,752,752,50
|
|
20240426,134500,49092406,752,752,752,752,2
|
|
20240426,134400,49090902,752,752,752,752,0
|
|
20240426,134300,49090902,752,752,752,752,0
|
|
20240426,134200,49090902,752,751,752,751,3000
|
|
20240426,134100,46836966,751,751,751,751,0
|
|
20240426,134000,46836966,751,751,751,751,4
|
|
20240426,133900,46833962,749,749,749,749,0
|
|
20240426,133800,46833962,749,749,749,749,0
|
|
20240426,133700,46833962,749,749,749,749,250
|
|
20240426,133600,46646712,751,751,751,751,0
|
|
20240426,133500,46646712,751,751,751,751,0
|
|
20240426,133400,46646712,751,751,751,751,0
|
|
20240426,133300,46646712,751,751,751,751,9
|
|
20240426,133200,46639953,751,751,751,751,1
|
|
20240426,133100,46639202,751,751,751,751,0
|
|
20240426,133000,46639202,751,751,751,751,1
|
|
20240426,132900,46638451,751,751,751,751,0
|
|
20240426,132800,46638451,751,751,751,751,0
|
|
20240426,132700,46638451,751,751,751,751,1
|
|
20240426,132600,46637700,749,749,749,749,0
|
|
20240426,132500,46637700,749,749,749,749,0
|
|
20240426,132400,46637700,749,749,749,749,1
|
|
20240426,132300,46636951,749,749,749,749,0
|
|
20240426,132200,46636951,749,749,749,749,0
|
|
20240426,132100,46636951,749,749,749,749,20
|
|
20240426,132000,46621971,748,748,748,748,1
|
|
20240426,131900,46621223,748,748,748,748,0
|
|
20240426,131800,46621223,748,749,749,748,50
|
|
20240426,131700,46583796,749,749,749,749,0
|
|
20240426,131600,46583796,749,749,749,749,0
|
|
20240426,131500,46583796,749,749,749,749,1
|
|
20240426,131400,46583047,748,748,748,748,0
|
|
20240426,131300,46583047,748,748,748,748,0
|
|
20240426,131200,46583047,748,748,748,748,0
|
|
20240426,131100,46583047,748,748,748,748,0
|
|
20240426,131000,46583047,748,748,748,748,0
|
|
20240426,130900,46583047,748,748,748,748,0
|
|
20240426,130800,46583047,748,748,748,748,0
|
|
20240426,130700,46583047,748,748,748,748,0
|
|
20240426,130600,46583047,748,748,748,748,0
|
|
20240426,130500,46583047,748,748,748,748,0
|
|
20240426,130400,46583047,748,748,748,748,0
|
|
20240426,130300,46583047,748,748,748,748,0
|
|
20240426,130200,46583047,748,749,749,748,10000
|
|
20240426,130100,39102184,749,749,749,749,0
|
|
20240426,130000,39102184,749,749,749,749,1
|
|
20240426,125900,39101435,749,749,749,749,0
|
|
20240426,125800,39101435,749,749,749,749,0
|
|
20240426,125700,39101435,749,749,749,749,0
|
|
20240426,125600,39101435,749,749,749,749,0
|
|
20240426,125500,39101435,749,750,750,749,10000
|
|
20240426,125400,31607459,751,751,751,751,49
|
|
20240426,125300,31570660,751,751,751,751,0
|
|
20240426,125200,31570660,751,751,751,751,50
|
|
20240426,125100,31533110,751,751,751,751,0
|
|
20240426,125000,31533110,751,751,751,751,0
|
|
20240426,124900,31533110,751,751,751,751,0
|
|
20240426,124800,31533110,751,751,751,751,2
|
|
20240426,124700,31531608,751,751,751,751,0
|
|
20240426,124600,31531608,751,751,751,751,1
|
|
20240426,124500,31530857,750,750,750,750,0
|
|
20240426,124400,31530857,750,750,750,750,2
|
|
20240426,124300,31529357,750,750,750,750,0
|
|
20240426,124200,31529357,750,750,750,750,0
|
|
20240426,124100,31529357,750,750,750,750,0
|
|
20240426,124000,31529357,750,750,750,750,2443
|
|
20240426,123900,29697107,750,750,750,750,0
|
|
20240426,123800,29697107,750,751,751,750,307
|
|
20240426,123700,29466834,750,750,750,750,0
|
|
20240426,123600,29466834,750,750,750,750,0
|
|
20240426,123500,29466834,750,750,750,750,0
|
|
20240426,123400,29466834,750,750,750,750,0
|
|
20240426,123300,29466834,750,750,750,750,0
|
|
20240426,123200,29466834,750,750,750,750,0
|
|
20240426,123100,29466834,750,750,750,750,0
|
|
20240426,123000,29466834,750,750,750,750,0
|
|
20240426,122900,29466834,750,750,750,750,0
|
|
20240426,122800,29466834,750,750,750,750,0
|
|
20240426,122700,29466834,750,750,750,750,200
|
|
20240426,122600,29316834,750,750,750,750,0
|
|
20240426,122500,29316834,750,750,750,750,0
|
|
20240426,122400,29316834,750,750,750,750,0
|
|
20240426,122300,29316834,750,750,750,750,0
|
|
20240426,122200,29316834,750,750,750,750,0
|
|
20240426,122100,29316834,750,750,750,750,0
|
|
20240426,122000,29316834,750,750,750,750,0
|
|
20240426,121900,29316834,750,750,750,750,0
|
|
20240426,121800,29316834,750,750,750,750,0
|
|
20240426,121700,29316834,750,750,750,750,0
|
|
20240426,121600,29316834,750,751,751,750,5000
|
|
20240426,121500,25566131,751,751,751,751,3
|
|
20240426,121400,25563878,751,751,751,751,2000
|
|
20240426,121300,24061878,751,751,751,751,0
|
|
20240426,121200,24061878,751,751,751,751,1
|
|
20240426,121100,24061127,752,752,752,752,0
|
|
20240426,121000,24061127,752,752,752,752,0
|
|
20240426,120900,24061127,752,752,752,752,0
|
|
20240426,120800,24061127,752,752,752,752,0
|
|
20240426,120700,24061127,752,752,752,752,0
|
|
20240426,120600,24061127,752,752,752,752,1
|
|
20240426,120500,24060375,752,752,752,752,801
|
|
20240426,120400,23458023,752,752,752,752,0
|
|
20240426,120300,23458023,752,752,752,752,0
|
|
20240426,120200,23458023,752,752,752,752,1
|
|
20240426,120100,23457271,754,754,754,754,0
|
|
20240426,120000,23457271,754,754,754,754,0
|
|
20240426,115900,23457271,754,754,754,754,0
|
|
20240426,115800,23457271,754,754,754,754,0
|
|
20240426,115700,23457271,754,754,754,754,2
|
|
20240426,115600,23455763,754,754,754,754,0
|
|
20240426,115500,23455763,754,754,754,754,0
|
|
20240426,115400,23455763,754,754,754,754,1
|
|
20240426,115300,23455009,754,754,754,754,0
|
|
20240426,115200,23455009,754,754,754,754,0
|
|
20240426,115100,23455009,754,754,754,754,0
|
|
20240426,115000,23455009,754,754,754,754,0
|
|
20240426,114900,23455009,754,754,754,754,0
|
|
20240426,114800,23455009,754,754,754,754,0
|
|
20240426,114700,23455009,754,754,754,754,0
|
|
20240426,114600,23455009,754,754,754,754,3
|
|
20240426,114500,23452747,754,754,754,754,0
|
|
20240426,114400,23452747,754,754,754,754,0
|
|
20240426,114300,23452747,754,754,754,754,0
|
|
20240426,114200,23452747,754,754,754,754,100
|
|
20240426,114100,23377347,754,754,754,754,0
|
|
20240426,114000,23377347,754,754,754,754,5
|
|
20240426,113900,23373577,754,754,754,754,0
|
|
20240426,113800,23373577,754,754,754,754,0
|
|
20240426,113700,23373577,754,754,754,754,0
|
|
20240426,113600,23373577,754,754,754,754,0
|
|
20240426,113500,23373577,754,754,754,754,3
|
|
20240426,113400,23371315,754,754,754,754,5
|
|
20240426,113300,23367545,750,750,750,750,0
|
|
20240426,113200,23367545,750,750,750,750,0
|
|
20240426,113100,23367545,750,750,750,750,0
|
|
20240426,113000,23367545,750,750,750,750,0
|
|
20240426,112900,23367545,750,750,750,750,0
|
|
20240426,112800,23367545,750,750,750,750,0
|
|
20240426,112700,23367545,750,750,750,750,0
|
|
20240426,112600,23367545,750,750,750,750,0
|
|
20240426,112500,23367545,750,750,750,750,1
|
|
20240426,112400,23366795,750,750,750,750,100
|
|
20240426,112300,23291795,750,750,750,750,3000
|
|
20240426,112200,21041795,750,750,750,750,0
|
|
20240426,112100,21041795,750,750,750,750,0
|
|
20240426,112000,21041795,750,750,750,750,0
|
|
20240426,111900,21041795,750,751,751,750,5500
|
|
20240426,111800,16916451,751,751,751,751,1000
|
|
20240426,111700,16165451,751,751,751,751,0
|
|
20240426,111600,16165451,751,751,751,751,0
|
|
20240426,111500,16165451,751,751,751,751,36
|
|
20240426,111400,16138415,751,751,751,751,0
|
|
20240426,111300,16138415,751,751,751,751,0
|
|
20240426,111200,16138415,751,751,751,751,4296
|
|
20240426,111100,12912119,751,751,751,751,0
|
|
20240426,111000,12912119,751,751,751,751,0
|
|
20240426,110900,12912119,751,753,753,751,1696
|
|
20240426,110800,11636912,752,752,752,752,0
|
|
20240426,110700,11636912,752,752,752,752,0
|
|
20240426,110600,11636912,752,752,752,752,0
|
|
20240426,110500,11636912,752,753,753,752,2900
|
|
20240426,110400,9455597,754,754,754,754,0
|
|
20240426,110300,9455597,754,754,754,754,0
|
|
20240426,110200,9455597,754,754,754,754,0
|
|
20240426,110100,9455597,754,754,754,754,0
|
|
20240426,110000,9455597,754,754,754,754,0
|
|
20240426,105900,9455597,754,754,754,754,164
|
|
20240426,105800,9331941,755,755,755,755,200
|
|
20240426,105700,9180941,754,754,754,754,0
|
|
20240426,105600,9180941,754,754,754,754,0
|
|
20240426,105500,9180941,754,754,754,754,0
|
|
20240426,105400,9180941,754,753,754,753,240
|
|
20240426,105300,8999982,753,753,753,753,0
|
|
20240426,105200,8999982,753,753,753,753,0
|
|
20240426,105100,8999982,753,753,753,753,0
|
|
20240426,105000,8999982,753,753,753,753,230
|
|
20240426,104900,8826792,754,754,754,754,5
|
|
20240426,104800,8823022,754,754,754,754,0
|
|
20240426,104700,8823022,754,754,754,754,0
|
|
20240426,104600,8823022,754,754,754,754,0
|
|
20240426,104500,8823022,754,754,754,754,512
|
|
20240426,104400,8436974,755,755,755,755,0
|
|
20240426,104300,8436974,755,755,755,755,0
|
|
20240426,104200,8436974,755,755,755,755,10
|
|
20240426,104100,8429424,755,755,755,755,0
|
|
20240426,104000,8429424,755,755,755,755,0
|
|
20240426,103900,8429424,755,755,755,755,10
|
|
20240426,103800,8421874,754,754,754,754,0
|
|
20240426,103700,8421874,754,754,754,754,2
|
|
20240426,103600,8420366,755,755,755,755,0
|
|
20240426,103500,8420366,755,755,755,755,0
|
|
20240426,103400,8420366,755,755,755,755,0
|
|
20240426,103300,8420366,755,755,755,755,0
|
|
20240426,103200,8420366,755,755,755,755,0
|
|
20240426,103100,8420366,755,755,755,755,200
|
|
20240426,103000,8269366,755,755,755,755,0
|
|
20240426,102900,8269366,755,755,755,755,0
|
|
20240426,102800,8269366,755,755,755,755,0
|
|
20240426,102700,8269366,755,755,755,755,0
|
|
20240426,102600,8269366,755,755,755,755,0
|
|
20240426,102500,8269366,755,755,755,755,0
|
|
20240426,102400,8269366,755,755,755,755,0
|
|
20240426,102300,8269366,755,755,755,755,0
|
|
20240426,102200,8269366,755,755,755,755,0
|
|
20240426,102100,8269366,755,755,755,755,0
|
|
20240426,102000,8269366,755,755,755,755,1
|
|
20240426,101900,8268611,755,755,755,755,0
|
|
20240426,101800,8268611,755,755,755,755,0
|
|
20240426,101700,8268611,755,755,755,755,77
|
|
20240426,101600,8210476,756,756,756,756,0
|
|
20240426,101500,8210476,756,756,756,756,0
|
|
20240426,101400,8210476,756,756,756,756,0
|
|
20240426,101300,8210476,756,756,756,756,0
|
|
20240426,101200,8210476,756,755,756,755,100
|
|
20240426,101100,8134884,756,756,756,756,0
|
|
20240426,101000,8134884,756,756,756,756,0
|
|
20240426,100900,8134884,756,756,756,756,100
|
|
20240426,100800,8059284,756,756,756,756,0
|
|
20240426,100700,8059284,756,756,756,756,1
|
|
20240426,100600,8058528,756,756,756,756,1
|
|
20240426,100500,8057772,756,756,756,756,0
|
|
20240426,100400,8057772,756,756,756,756,0
|
|
20240426,100300,8057772,756,756,756,756,2
|
|
20240426,100200,8056260,756,756,756,756,2
|
|
20240426,100100,8054748,752,752,752,752,675
|
|
20240426,100000,7547148,753,753,753,753,641
|
|
20240426,095900,7064475,753,753,753,753,0
|
|
20240426,095800,7064475,753,753,753,753,0
|
|
20240426,095700,7064475,753,754,754,753,815
|
|
20240426,095600,6450527,754,754,754,754,0
|
|
20240426,095500,6450527,754,754,754,754,0
|
|
20240426,095400,6450527,754,754,754,754,6
|
|
20240426,095300,6446003,756,756,756,756,1
|
|
20240426,095200,6445247,756,756,756,755,21
|
|
20240426,095100,6429381,756,756,756,756,5
|
|
20240426,095000,6425601,756,756,756,756,2
|
|
20240426,094900,6424089,756,756,756,756,0
|
|
20240426,094800,6424089,756,756,756,756,0
|
|
20240426,094700,6424089,756,756,756,756,0
|
|
20240426,094600,6424089,756,756,756,756,0
|
|
20240426,094500,6424089,756,756,756,756,0
|
|
20240426,094400,6424089,756,756,756,756,2
|
|
20240426,094300,6422577,756,756,756,756,36
|
|
20240426,094200,6395361,756,756,756,756,4
|
|
20240426,094100,6392337,756,756,756,756,3
|
|
20240426,094000,6390069,754,754,754,754,0
|
|
20240426,093900,6390069,754,755,755,754,710
|
|
20240426,093800,5854472,756,756,756,756,5
|
|
20240426,093700,5850692,756,756,756,756,2
|
|
20240426,093600,5849180,756,755,756,755,1175
|
|
20240426,093500,4962052,755,755,755,755,1
|
|
20240426,093400,4961297,756,756,756,756,0
|
|
20240426,093300,4961297,756,756,756,756,2
|
|
20240426,093200,4959785,756,756,756,756,0
|
|
20240426,093100,4959785,756,756,756,756,50
|
|
20240426,093000,4921985,756,756,756,756,120
|
|
20240426,092900,4831265,756,756,756,756,270
|
|
20240426,092800,4627145,757,757,757,757,1
|
|
20240426,092700,4626388,756,756,756,756,0
|
|
20240426,092600,4626388,756,756,756,756,0
|
|
20240426,092500,4626388,756,756,756,756,401
|
|
20240426,092400,4323232,757,757,757,757,0
|
|
20240426,092300,4323232,757,757,757,757,0
|
|
20240426,092200,4323232,757,757,757,757,1
|
|
20240426,092100,4322475,756,756,756,756,1
|
|
20240426,092000,4321719,757,757,757,757,4
|
|
20240426,091900,4318691,757,757,757,757,0
|
|
20240426,091800,4318691,757,757,757,757,0
|
|
20240426,091700,4318691,757,757,757,757,0
|
|
20240426,091600,4318691,757,757,757,757,0
|
|
20240426,091500,4318691,757,757,757,757,0
|
|
20240426,091400,4318691,757,757,757,757,1
|
|
20240426,091300,4317934,757,757,757,757,0
|
|
20240426,091200,4317934,757,756,757,756,520
|
|
20240426,091100,3924714,756,756,756,756,0
|
|
20240426,091000,3924714,756,756,756,756,3
|
|
20240426,090900,3922446,756,756,756,756,857
|
|
20240426,090800,3274554,756,756,756,756,330
|
|
20240426,090700,3025074,757,757,757,757,0
|
|
20240426,090600,3025074,757,757,757,757,720
|
|
20240426,090500,2480034,757,757,757,757,5
|
|
20240426,090400,2476249,757,757,757,757,5
|
|
20240426,090300,2472464,757,757,757,757,0
|
|
20240426,090200,2472464,757,757,757,757,0
|
|
20240426,090100,2472464,757,757,757,757,1
|
|
20240426,090000,2471707,757,757,757,757,343
|