622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,191900,470709762,568,568,568,568,2008
|
|
20240426,191800,470709762,568,568,568,568,0
|
|
20240426,191700,470709762,568,568,568,568,0
|
|
20240426,191600,470709762,568,568,568,568,0
|
|
20240426,191500,470709762,568,568,568,568,0
|
|
20240426,191400,470709762,568,568,568,568,0
|
|
20240426,191300,470709762,568,568,568,568,0
|
|
20240426,191200,470709762,568,568,568,568,0
|
|
20240426,191100,470709762,568,568,568,568,0
|
|
20240426,191000,470709762,568,568,568,568,0
|
|
20240426,190900,470709762,568,568,568,568,0
|
|
20240426,190800,470709762,568,568,568,568,0
|
|
20240426,190700,470709762,568,568,568,568,0
|
|
20240426,190600,470709762,568,568,568,568,0
|
|
20240426,190500,470709762,568,568,568,568,0
|
|
20240426,190400,470709762,568,568,568,568,0
|
|
20240426,190300,470709762,568,568,568,568,0
|
|
20240426,190200,470709762,568,568,568,568,0
|
|
20240426,190100,470709762,568,568,568,568,0
|
|
20240426,190000,470709762,568,568,568,568,0
|
|
20240426,185900,470709762,568,568,568,568,0
|
|
20240426,185800,470709762,568,568,568,568,0
|
|
20240426,185700,470709762,568,568,568,568,0
|
|
20240426,185600,470709762,568,568,568,568,0
|
|
20240426,185500,470709762,568,568,568,568,0
|
|
20240426,185400,470709762,568,568,568,568,0
|
|
20240426,185300,470709762,568,568,568,568,0
|
|
20240426,185200,470709762,568,568,568,568,0
|
|
20240426,185100,470709762,568,568,568,568,0
|
|
20240426,185000,470709762,568,568,568,568,0
|
|
20240426,184900,470709762,568,568,568,568,2008
|
|
20240426,184800,470709762,568,568,568,568,0
|
|
20240426,184700,470709762,568,568,568,568,0
|
|
20240426,184600,470709762,568,568,568,568,0
|
|
20240426,184500,470709762,568,568,568,568,0
|
|
20240426,184400,470709762,568,568,568,568,0
|
|
20240426,184300,470709762,568,568,568,568,0
|
|
20240426,184200,470709762,568,568,568,568,0
|
|
20240426,184100,470709762,568,568,568,568,0
|
|
20240426,184000,470709762,568,568,568,568,0
|
|
20240426,183900,470709762,568,568,568,568,0
|
|
20240426,183800,470709762,568,568,568,568,0
|
|
20240426,183700,470709762,568,568,568,568,0
|
|
20240426,183600,470709762,568,568,568,568,0
|
|
20240426,183500,470709762,568,568,568,568,0
|
|
20240426,183400,470709762,568,568,568,568,0
|
|
20240426,183300,470709762,568,568,568,568,0
|
|
20240426,183200,470709762,568,568,568,568,0
|
|
20240426,183100,470709762,568,568,568,568,0
|
|
20240426,183000,470709762,568,568,568,568,0
|
|
20240426,182900,470709762,568,568,568,568,0
|
|
20240426,182800,470709762,568,568,568,568,0
|
|
20240426,182700,470709762,568,568,568,568,0
|
|
20240426,182600,470709762,568,568,568,568,0
|
|
20240426,182500,470709762,568,568,568,568,0
|
|
20240426,182400,470709762,568,568,568,568,0
|
|
20240426,182300,470709762,568,568,568,568,0
|
|
20240426,182200,470709762,568,568,568,568,0
|
|
20240426,182100,470709762,568,568,568,568,0
|
|
20240426,182000,470709762,568,568,568,568,0
|
|
20240426,181900,470709762,568,568,568,568,2008
|
|
20240426,181800,470709762,568,568,568,568,0
|
|
20240426,181700,470709762,568,568,568,568,0
|
|
20240426,181600,470709762,568,568,568,568,0
|
|
20240426,181500,470709762,568,568,568,568,0
|
|
20240426,181400,470709762,568,568,568,568,0
|
|
20240426,181300,470709762,568,568,568,568,0
|
|
20240426,181200,470709762,568,568,568,568,0
|
|
20240426,181100,470709762,568,568,568,568,0
|
|
20240426,181000,470709762,568,568,568,568,0
|
|
20240426,180900,470709762,568,568,568,568,0
|
|
20240426,180800,470709762,568,568,568,568,0
|
|
20240426,180700,470709762,568,568,568,568,0
|
|
20240426,180600,470709762,568,568,568,568,0
|
|
20240426,180500,470709762,568,568,568,568,0
|
|
20240426,180400,470709762,568,568,568,568,0
|
|
20240426,180300,470709762,568,568,568,568,0
|
|
20240426,180200,470709762,568,568,568,568,0
|
|
20240426,180100,470709762,568,568,568,568,0
|
|
20240426,180000,470709762,568,568,568,568,0
|
|
20240426,175900,470709762,568,568,568,568,0
|
|
20240426,175800,470709762,568,568,568,568,0
|
|
20240426,175700,470709762,568,568,568,568,0
|
|
20240426,175600,470709762,568,568,568,568,0
|
|
20240426,175500,470709762,568,568,568,568,0
|
|
20240426,175400,470709762,568,568,568,568,0
|
|
20240426,175300,470709762,568,568,568,568,0
|
|
20240426,175200,470709762,568,568,568,568,0
|
|
20240426,175100,470709762,568,568,568,568,0
|
|
20240426,175000,470709762,568,568,568,568,0
|
|
20240426,174900,470709762,568,568,568,568,2008
|
|
20240426,174800,470709762,568,568,568,568,0
|
|
20240426,174700,470709762,568,568,568,568,0
|
|
20240426,174600,470709762,568,568,568,568,0
|
|
20240426,174500,470709762,568,568,568,568,0
|
|
20240426,174400,470709762,568,568,568,568,0
|
|
20240426,174300,470709762,568,568,568,568,0
|
|
20240426,174200,470709762,568,568,568,568,0
|
|
20240426,174100,470709762,568,568,568,568,0
|
|
20240426,174000,470709762,568,568,568,568,0
|
|
20240426,173900,470709762,568,568,568,568,0
|
|
20240426,173800,470709762,568,568,568,568,0
|
|
20240426,173700,470709762,568,568,568,568,0
|
|
20240426,173600,470709762,568,568,568,568,0
|
|
20240426,173500,470709762,568,568,568,568,0
|
|
20240426,173400,470709762,568,568,568,568,0
|
|
20240426,173300,470709762,568,568,568,568,0
|
|
20240426,173200,470709762,568,568,568,568,0
|
|
20240426,173100,470709762,568,568,568,568,0
|
|
20240426,173000,470709762,568,568,568,568,0
|
|
20240426,172900,470709762,568,568,568,568,0
|
|
20240426,172800,470709762,568,568,568,568,0
|
|
20240426,172700,470709762,568,568,568,568,0
|
|
20240426,172600,470709762,568,568,568,568,0
|
|
20240426,172500,470709762,568,568,568,568,0
|
|
20240426,172400,470709762,568,568,568,568,0
|
|
20240426,172300,470709762,568,568,568,568,0
|
|
20240426,172200,470709762,568,568,568,568,0
|
|
20240426,172100,470709762,568,568,568,568,0
|
|
20240426,172000,470709762,568,568,568,568,0
|
|
20240426,171900,470709762,568,568,568,568,2008
|
|
20240426,171800,470709762,568,568,568,568,0
|
|
20240426,171700,470709762,568,568,568,568,0
|
|
20240426,171600,470709762,568,568,568,568,0
|
|
20240426,171500,470709762,568,568,568,568,0
|
|
20240426,171400,470709762,568,568,568,568,0
|
|
20240426,171300,470709762,568,568,568,568,0
|
|
20240426,171200,470709762,568,568,568,568,0
|
|
20240426,171100,470709762,568,568,568,568,0
|
|
20240426,171000,470709762,568,568,568,568,0
|
|
20240426,170900,470709762,568,568,568,568,0
|
|
20240426,170800,470709762,568,568,568,568,0
|
|
20240426,170700,470709762,568,568,568,568,0
|
|
20240426,170600,470709762,568,568,568,568,0
|
|
20240426,170500,470709762,568,568,568,568,0
|
|
20240426,170400,470709762,568,568,568,568,0
|
|
20240426,170300,470709762,568,568,568,568,0
|
|
20240426,170200,470709762,568,568,568,568,0
|
|
20240426,170100,470709762,568,568,568,568,0
|
|
20240426,170000,470709762,568,568,568,568,0
|
|
20240426,165900,470709762,568,568,568,568,0
|
|
20240426,165800,470709762,568,568,568,568,0
|
|
20240426,165700,470709762,568,568,568,568,0
|
|
20240426,165600,470709762,568,568,568,568,0
|
|
20240426,165500,470709762,568,568,568,568,0
|
|
20240426,165400,470709762,568,568,568,568,0
|
|
20240426,165300,470709762,568,568,568,568,0
|
|
20240426,165200,470709762,568,568,568,568,0
|
|
20240426,165100,470709762,568,568,568,568,0
|
|
20240426,165000,470709762,568,568,568,568,0
|
|
20240426,164900,470709762,568,568,568,568,2008
|
|
20240426,164800,470709762,568,568,568,568,0
|
|
20240426,164700,470709762,568,568,568,568,0
|
|
20240426,164600,470709762,568,568,568,568,0
|
|
20240426,164500,470709762,568,568,568,568,0
|
|
20240426,164400,470709762,568,568,568,568,0
|
|
20240426,164300,470709762,568,568,568,568,0
|
|
20240426,164200,470709762,568,568,568,568,0
|
|
20240426,164100,470709762,568,568,568,568,0
|
|
20240426,164000,470709762,568,568,568,568,0
|
|
20240426,163900,470709762,568,568,568,568,0
|
|
20240426,163800,470709762,568,568,568,568,0
|
|
20240426,163700,470709762,568,568,568,568,0
|
|
20240426,163600,470709762,568,568,568,568,0
|
|
20240426,163500,470709762,568,568,568,568,0
|
|
20240426,163400,470709762,568,568,568,568,0
|
|
20240426,163300,470709762,568,568,568,568,0
|
|
20240426,163200,470709762,568,568,568,568,0
|
|
20240426,163100,470709762,568,568,568,568,0
|
|
20240426,163000,470709762,568,568,568,568,0
|
|
20240426,162900,470709762,568,568,568,568,0
|
|
20240426,162800,470709762,568,568,568,568,0
|
|
20240426,162700,470709762,568,568,568,568,0
|
|
20240426,162600,470709762,568,568,568,568,0
|
|
20240426,162500,470709762,568,568,568,568,0
|
|
20240426,162400,470709762,568,568,568,568,0
|
|
20240426,162300,470709762,568,568,568,568,0
|
|
20240426,162200,470709762,568,568,568,568,0
|
|
20240426,162100,470709762,568,568,568,568,0
|
|
20240426,162000,470709762,568,568,568,568,0
|
|
20240426,161900,470709762,568,568,568,568,2008
|
|
20240426,161800,470709762,568,568,568,568,0
|
|
20240426,161700,470709762,568,568,568,568,0
|
|
20240426,161600,470709762,568,568,568,568,0
|
|
20240426,161500,470709762,568,568,568,568,0
|
|
20240426,161400,470709762,568,568,568,568,0
|
|
20240426,161300,470709762,568,568,568,568,0
|
|
20240426,161200,470709762,568,568,568,568,0
|
|
20240426,161100,470709762,568,568,568,568,0
|
|
20240426,161000,470709762,568,568,568,568,0
|
|
20240426,160900,470709762,568,568,568,568,0
|
|
20240426,160800,470709762,568,568,568,568,0
|
|
20240426,160700,470709762,568,568,568,568,0
|
|
20240426,160600,470709762,568,568,568,568,0
|
|
20240426,160500,470709762,568,568,568,568,0
|
|
20240426,160400,470709762,568,568,568,568,0
|
|
20240426,160300,470709762,568,568,568,568,0
|
|
20240426,160200,470709762,568,568,568,568,0
|
|
20240426,160100,470709762,568,568,568,568,0
|
|
20240426,160000,470709762,568,568,568,568,0
|
|
20240426,155900,470709762,568,568,568,568,0
|
|
20240426,155800,470709762,568,568,568,568,0
|
|
20240426,155700,470709762,568,568,568,568,0
|
|
20240426,155600,470709762,568,568,568,568,0
|
|
20240426,155500,470709762,568,568,568,568,0
|
|
20240426,155400,470709762,568,568,568,568,0
|
|
20240426,155300,470709762,568,568,568,568,0
|
|
20240426,155200,470709762,568,568,568,568,0
|
|
20240426,155100,470709762,568,568,568,568,0
|
|
20240426,155000,470709762,568,568,568,568,0
|
|
20240426,154900,470709762,568,568,568,568,2008
|
|
20240426,154800,470709762,568,568,568,568,0
|
|
20240426,154700,470709762,568,568,568,568,0
|
|
20240426,154600,470709762,568,568,568,568,0
|
|
20240426,154500,470709762,568,568,568,568,0
|
|
20240426,154400,470709762,568,568,568,568,0
|
|
20240426,154300,470709762,568,568,568,568,0
|
|
20240426,154200,470709762,568,568,568,568,0
|
|
20240426,154100,470709762,568,568,568,568,0
|
|
20240426,154000,470709762,568,568,568,568,0
|
|
20240426,153900,470709762,568,568,568,568,0
|
|
20240426,153800,470709762,568,568,568,568,0
|
|
20240426,153700,470709762,568,568,568,568,0
|
|
20240426,153600,470709762,568,568,568,568,0
|
|
20240426,153500,470709762,568,568,568,568,0
|
|
20240426,153400,470709762,568,568,568,568,0
|
|
20240426,153300,470709762,568,568,568,568,0
|
|
20240426,153200,470709762,568,568,568,568,0
|
|
20240426,153100,470709762,568,568,568,568,0
|
|
20240426,153000,470709762,568,568,568,568,2008
|
|
20240426,152900,469569218,565,565,565,565,0
|
|
20240426,152800,469569218,565,565,565,565,0
|
|
20240426,152700,469569218,565,565,565,565,0
|
|
20240426,152600,469569218,565,565,565,565,0
|
|
20240426,152500,469569218,565,565,565,565,0
|
|
20240426,152400,469569218,565,565,565,565,0
|
|
20240426,152300,469569218,565,565,565,565,0
|
|
20240426,152200,469569218,565,565,565,565,0
|
|
20240426,152100,469569218,565,565,565,565,0
|
|
20240426,152000,469569218,565,565,565,565,0
|
|
20240426,151900,469569218,565,562,565,561,95
|
|
20240426,151800,469515865,563,563,563,563,31
|
|
20240426,151700,469498412,565,565,565,565,1
|
|
20240426,151600,469497847,565,565,565,565,1
|
|
20240426,151500,469497282,561,562,565,561,1366
|
|
20240426,151400,468729796,566,566,566,566,62
|
|
20240426,151300,468694704,566,566,566,566,999
|
|
20240426,151200,468129270,566,565,566,565,30
|
|
20240426,151100,468112319,565,565,565,565,12
|
|
20240426,151000,468105539,566,564,566,562,506
|
|
20240426,150900,467820994,568,568,568,568,0
|
|
20240426,150800,467820994,568,568,568,568,17
|
|
20240426,150700,467811338,568,568,568,568,0
|
|
20240426,150600,467811338,568,568,568,568,1770
|
|
20240426,150500,466805978,568,565,568,565,2
|
|
20240426,150400,466804845,563,564,564,563,72
|
|
20240426,150300,466764289,565,565,565,565,98
|
|
20240426,150200,466708919,568,568,568,568,0
|
|
20240426,150100,466708919,568,568,568,568,0
|
|
20240426,150000,466708919,568,568,568,568,3
|
|
20240426,145900,466707215,568,568,568,568,3
|
|
20240426,145800,466705511,568,568,568,568,50
|
|
20240426,145700,466677111,568,565,568,565,6
|
|
20240426,145600,466673706,568,568,568,568,1000
|
|
20240426,145500,466105706,568,568,568,568,0
|
|
20240426,145400,466105706,568,568,568,568,0
|
|
20240426,145300,466105706,568,568,568,568,0
|
|
20240426,145200,466105706,568,568,568,568,0
|
|
20240426,145100,466105706,568,568,568,568,0
|
|
20240426,145000,466105706,568,568,568,568,0
|
|
20240426,144900,466105706,568,567,568,567,70
|
|
20240426,144800,466065997,567,564,567,564,2350
|
|
20240426,144700,464740095,564,564,564,564,0
|
|
20240426,144600,464740095,564,564,564,564,0
|
|
20240426,144500,464740095,564,564,564,564,0
|
|
20240426,144400,464740095,564,562,564,562,1001
|
|
20240426,144300,464177531,564,564,564,564,402
|
|
20240426,144200,463950803,564,564,564,564,158
|
|
20240426,144100,463861691,564,564,564,564,27
|
|
20240426,144000,463846463,564,564,564,564,0
|
|
20240426,143900,463846463,564,564,564,564,76
|
|
20240426,143800,463803599,564,564,564,564,0
|
|
20240426,143700,463803599,564,564,564,564,300
|
|
20240426,143600,463634399,564,564,564,564,5
|
|
20240426,143500,463631579,563,563,563,563,10568
|
|
20240426,143400,457681795,563,563,563,562,307
|
|
20240426,143300,457509154,562,562,562,562,0
|
|
20240426,143200,457509154,562,562,562,562,0
|
|
20240426,143100,457509154,562,562,562,562,0
|
|
20240426,143000,457509154,562,562,562,562,2
|
|
20240426,142900,457508030,562,562,562,562,0
|
|
20240426,142800,457508030,562,562,562,562,0
|
|
20240426,142700,457508030,562,562,562,562,0
|
|
20240426,142600,457508030,562,562,562,562,1805
|
|
20240426,142500,456493620,564,564,564,564,0
|
|
20240426,142400,456493620,564,564,564,564,0
|
|
20240426,142300,456493620,564,564,564,564,0
|
|
20240426,142200,456493620,564,564,564,564,0
|
|
20240426,142100,456493620,564,564,564,564,0
|
|
20240426,142000,456493620,564,564,564,564,1990
|
|
20240426,141900,455371260,563,563,563,563,0
|
|
20240426,141800,455371260,563,563,563,563,0
|
|
20240426,141700,455371260,563,563,563,563,0
|
|
20240426,141600,455371260,563,563,563,563,0
|
|
20240426,141500,455371260,563,563,563,563,0
|
|
20240426,141400,455371260,563,563,563,563,0
|
|
20240426,141300,455371260,563,563,563,563,35
|
|
20240426,141200,455351555,563,563,563,563,1715
|
|
20240426,141100,454386010,563,563,563,563,1285
|
|
20240426,141000,453662555,563,563,563,563,1129
|
|
20240426,140900,453026928,563,563,563,563,246
|
|
20240426,140800,452888430,563,563,563,563,754
|
|
20240426,140700,452463928,563,563,563,563,2025
|
|
20240426,140600,451323853,563,563,563,563,0
|
|
20240426,140500,451323853,563,563,563,563,0
|
|
20240426,140400,451323853,563,563,563,563,21
|
|
20240426,140300,451312030,562,562,562,562,0
|
|
20240426,140200,451312030,562,562,562,562,0
|
|
20240426,140100,451312030,562,562,562,562,0
|
|
20240426,140000,451312030,562,564,564,562,1766
|
|
20240426,135900,450317689,567,567,567,567,0
|
|
20240426,135800,450317689,567,567,567,567,0
|
|
20240426,135700,450317689,567,566,567,566,3
|
|
20240426,135600,450315990,567,565,567,565,1004
|
|
20240426,135500,449748728,563,565,565,563,120
|
|
20240426,135400,449680930,565,565,565,562,4890
|
|
20240426,135300,446918116,565,565,565,565,0
|
|
20240426,135200,446918116,565,565,565,565,1
|
|
20240426,135100,446917551,565,565,565,565,1
|
|
20240426,135000,446916986,567,566,567,565,6801
|
|
20240426,134900,443067617,566,565,566,565,3
|
|
20240426,134800,443065920,566,566,566,566,0
|
|
20240426,134700,443065920,566,565,566,565,3
|
|
20240426,134600,443064223,566,566,566,566,0
|
|
20240426,134500,443064223,566,566,566,566,440
|
|
20240426,134400,442815183,566,566,566,566,3
|
|
20240426,134300,442813485,565,565,565,565,1
|
|
20240426,134200,442812920,566,566,566,566,4
|
|
20240426,134100,442810656,566,566,566,566,0
|
|
20240426,134000,442810656,566,566,566,566,15
|
|
20240426,133900,442802166,566,566,566,566,22
|
|
20240426,133800,442789714,566,566,566,566,2
|
|
20240426,133700,442788582,562,562,562,562,0
|
|
20240426,133600,442788582,562,562,562,562,1
|
|
20240426,133500,442788020,566,566,566,566,0
|
|
20240426,133400,442788020,566,566,566,566,0
|
|
20240426,133300,442788020,566,566,566,566,1
|
|
20240426,133200,442787454,562,562,562,562,1
|
|
20240426,133100,442786892,566,566,566,566,0
|
|
20240426,133000,442786892,566,566,566,566,0
|
|
20240426,132900,442786892,566,566,566,566,0
|
|
20240426,132800,442786892,566,566,566,566,2
|
|
20240426,132700,442785760,561,561,561,561,0
|
|
20240426,132600,442785760,561,565,565,561,383
|
|
20240426,132500,442569376,565,564,565,564,5000
|
|
20240426,132400,439744875,564,565,565,561,4
|
|
20240426,132300,439742620,562,565,565,562,6
|
|
20240426,132200,439739233,561,561,561,561,0
|
|
20240426,132100,439739233,561,561,561,561,964
|
|
20240426,132000,439198429,561,561,561,561,0
|
|
20240426,131900,439198429,561,561,561,561,0
|
|
20240426,131800,439198429,561,561,561,561,137
|
|
20240426,131700,439121572,560,560,560,560,1
|
|
20240426,131600,439121012,561,561,561,561,1283
|
|
20240426,131500,438401249,561,561,561,561,233
|
|
20240426,131400,438270536,561,562,562,561,1250
|
|
20240426,131300,437568686,562,562,562,562,0
|
|
20240426,131200,437568686,562,562,562,562,500
|
|
20240426,131100,437287686,562,562,562,562,0
|
|
20240426,131000,437287686,562,562,562,562,0
|
|
20240426,130900,437287686,562,562,562,562,1
|
|
20240426,130800,437287124,567,567,567,567,100
|
|
20240426,130700,437230424,567,566,567,562,5
|
|
20240426,130600,437227596,562,566,567,562,102
|
|
20240426,130500,437169867,566,567,567,562,4673
|
|
20240426,130400,434520286,566,563,566,562,3
|
|
20240426,130300,434518595,567,562,567,562,7
|
|
20240426,130200,434514641,567,566,567,566,5001
|
|
20240426,130100,431684074,566,566,566,566,0
|
|
20240426,130000,431684074,566,566,566,566,0
|
|
20240426,125900,431684074,566,561,566,561,4
|
|
20240426,125800,431681820,566,561,566,561,3
|
|
20240426,125700,431680127,566,561,566,561,2
|
|
20240426,125600,431679000,561,561,561,561,1
|
|
20240426,125500,431678439,566,563,566,561,1017
|
|
20240426,125400,431105864,563,563,563,563,390
|
|
20240426,125300,430886294,563,563,563,563,1
|
|
20240426,125200,430885731,561,561,561,561,0
|
|
20240426,125100,430885731,561,562,563,561,8
|
|
20240426,125000,430881235,563,563,563,563,3
|
|
20240426,124900,430879546,561,563,563,561,2
|
|
20240426,124800,430878422,561,563,563,561,358
|
|
20240426,124700,430676870,560,560,560,560,0
|
|
20240426,124600,430676870,560,563,563,560,2
|
|
20240426,124500,430675747,560,560,560,560,1
|
|
20240426,124400,430675187,563,563,563,560,6
|
|
20240426,124300,430671812,563,560,563,560,6001
|
|
20240426,124200,427311249,562,560,562,560,4083
|
|
20240426,124100,425020556,560,563,563,560,3563
|
|
20240426,124000,423025270,560,560,560,560,0
|
|
20240426,123900,423025270,560,563,563,560,5
|
|
20240426,123800,423022458,560,560,560,560,0
|
|
20240426,123700,423022458,560,560,560,560,0
|
|
20240426,123600,423022458,560,565,565,560,1403
|
|
20240426,123500,422233821,565,564,565,564,8309
|
|
20240426,123400,417547541,566,566,566,566,0
|
|
20240426,123300,417547541,566,565,566,565,2
|
|
20240426,123200,417546410,564,564,564,564,783
|
|
20240426,123100,417104798,564,564,564,564,0
|
|
20240426,123000,417104798,564,564,564,564,0
|
|
20240426,122900,417104798,564,564,564,564,0
|
|
20240426,122800,417104798,564,564,564,564,0
|
|
20240426,122700,417104798,564,563,564,563,182
|
|
20240426,122600,417002331,563,563,563,563,1
|
|
20240426,122500,417001768,563,563,563,563,2
|
|
20240426,122400,417000642,562,562,562,562,0
|
|
20240426,122300,417000642,562,562,562,562,1075
|
|
20240426,122200,416396492,562,562,562,562,0
|
|
20240426,122100,416396492,562,562,562,562,0
|
|
20240426,122000,416396492,562,562,562,562,0
|
|
20240426,121900,416396492,562,562,562,562,400
|
|
20240426,121800,416171692,562,562,562,562,256
|
|
20240426,121700,416027820,562,562,562,562,0
|
|
20240426,121600,416027820,562,562,562,562,5
|
|
20240426,121500,416025010,560,560,560,560,0
|
|
20240426,121400,416025010,560,560,560,560,0
|
|
20240426,121300,416025010,560,560,560,560,0
|
|
20240426,121200,416025010,560,560,560,560,0
|
|
20240426,121100,416025010,560,560,560,560,0
|
|
20240426,121000,416025010,560,560,560,560,0
|
|
20240426,120900,416025010,560,560,560,560,35
|
|
20240426,120800,416005410,561,561,561,561,4
|
|
20240426,120700,416003166,562,562,562,562,1
|
|
20240426,120600,416002604,562,562,562,562,31
|
|
20240426,120500,415985182,562,562,562,562,0
|
|
20240426,120400,415985182,562,562,562,562,1
|
|
20240426,120300,415984620,562,562,562,562,3
|
|
20240426,120200,415982934,560,560,560,560,358
|
|
20240426,120100,415782454,560,560,560,560,0
|
|
20240426,120000,415782454,560,560,560,560,0
|
|
20240426,115900,415782454,560,560,560,560,1
|
|
20240426,115800,415781894,562,562,562,562,10
|
|
20240426,115700,415776274,560,560,560,560,90
|
|
20240426,115600,415725874,562,561,562,561,2
|
|
20240426,115500,415724751,562,562,562,562,1
|
|
20240426,115400,415724189,559,559,559,559,0
|
|
20240426,115300,415724189,559,559,559,559,0
|
|
20240426,115200,415724189,559,559,559,559,0
|
|
20240426,115100,415724189,559,560,560,559,3
|
|
20240426,115000,415722510,562,562,562,562,4
|
|
20240426,114900,415720262,562,562,562,562,1
|
|
20240426,114800,415719700,559,562,562,559,8
|
|
20240426,114700,415715210,562,561,562,559,60
|
|
20240426,114600,415681536,560,557,560,557,4380
|
|
20240426,114500,413229763,555,555,555,555,0
|
|
20240426,114400,413229763,555,555,558,555,16
|
|
20240426,114300,413220847,558,558,558,558,90
|
|
20240426,114200,413170627,558,558,558,558,200
|
|
20240426,114100,413059027,558,558,558,558,100
|
|
20240426,114000,413003227,555,555,555,555,0
|
|
20240426,113900,413003227,555,555,555,555,0
|
|
20240426,113800,413003227,555,555,555,555,4
|
|
20240426,113700,413001007,558,558,558,558,2
|
|
20240426,113600,412999891,558,558,558,558,0
|
|
20240426,113500,412999891,558,558,558,558,1
|
|
20240426,113400,412999333,555,555,555,555,20
|
|
20240426,113300,412988233,559,559,559,559,0
|
|
20240426,113200,412988233,559,559,559,555,22
|
|
20240426,113100,412975975,555,559,559,555,10
|
|
20240426,113000,412970401,560,560,560,560,1
|
|
20240426,112900,412969841,555,556,556,555,872
|
|
20240426,112800,412485843,555,555,555,555,0
|
|
20240426,112700,412485843,555,555,555,555,0
|
|
20240426,112600,412485843,555,556,556,555,1378
|
|
20240426,112500,411719676,560,560,560,560,0
|
|
20240426,112400,411719676,560,560,560,560,0
|
|
20240426,112300,411719676,560,560,560,560,0
|
|
20240426,112200,411719676,560,560,560,560,1
|
|
20240426,112100,411719116,556,556,556,556,1
|
|
20240426,112000,411718560,560,556,560,556,5
|
|
20240426,111900,411715764,560,560,560,560,22
|
|
20240426,111800,411703444,560,558,560,556,19
|
|
20240426,111700,411692872,555,555,555,555,0
|
|
20240426,111600,411692872,555,555,557,555,104
|
|
20240426,111500,411635148,555,555,555,555,0
|
|
20240426,111400,411635148,555,555,555,555,1
|
|
20240426,111300,411634593,557,557,557,557,2060
|
|
20240426,111200,410487173,557,556,557,555,336
|
|
20240426,111100,410300092,555,555,555,555,96
|
|
20240426,111000,410246812,556,556,556,556,4
|
|
20240426,110900,410244588,556,556,556,556,50
|
|
20240426,110800,410216788,557,557,557,557,0
|
|
20240426,110700,410216788,557,556,557,556,218
|
|
20240426,110600,410095494,556,556,556,556,50
|
|
20240426,110500,410067694,555,555,555,555,1
|
|
20240426,110400,410067139,554,554,559,554,204
|
|
20240426,110300,409954113,554,559,559,554,2
|
|
20240426,110200,409953000,554,559,559,554,4
|
|
20240426,110100,409950769,554,554,554,554,1
|
|
20240426,110000,409950215,558,557,560,553,2518
|
|
20240426,105900,408548878,562,559,562,559,251
|
|
20240426,105800,408408464,559,559,559,559,2300
|
|
20240426,105700,407122764,559,557,559,557,1533
|
|
20240426,105600,406266883,559,559,559,559,871
|
|
20240426,105500,405779994,559,557,559,555,1266
|
|
20240426,105400,405072603,555,553,559,553,12966
|
|
20240426,105300,397865645,553,549,553,547,13243
|
|
20240426,105200,390555986,549,547,549,547,3408
|
|
20240426,105100,388685451,546,545,546,545,1250
|
|
20240426,105000,388004189,545,545,545,545,1
|
|
20240426,104900,388003644,545,545,545,545,2825
|
|
20240426,104800,386464019,545,542,545,542,2735
|
|
20240426,104700,384973447,545,545,545,542,104
|
|
20240426,104600,384916770,545,543,545,543,6872
|
|
20240426,104500,381173100,541,541,541,541,20807
|
|
20240426,104400,369916513,541,540,541,540,24832
|
|
20240426,104300,356482899,540,538,540,538,1262
|
|
20240426,104200,355803937,538,538,538,538,100
|
|
20240426,104100,355750137,539,539,539,539,21
|
|
20240426,104000,355738818,534,539,539,534,31062
|
|
20240426,103900,339121905,539,537,539,534,21348
|
|
20240426,103800,327705365,537,540,541,535,41296
|
|
20240426,103700,305434249,541,545,545,541,6552
|
|
20240426,103600,301872837,545,535,545,535,45784
|
|
20240426,103500,277279734,532,532,532,532,0
|
|
20240426,103400,277279734,532,536,540,532,20187
|
|
20240426,103300,266522380,540,540,540,540,14366
|
|
20240426,103200,258764740,540,544,544,540,10027
|
|
20240426,103100,253339874,545,546,547,545,7388
|
|
20240426,103000,249311585,547,547,547,547,382
|
|
20240426,102900,249102631,550,545,550,545,1101
|
|
20240426,102800,248502581,545,547,548,545,16206
|
|
20240426,102700,239648641,547,547,547,547,5000
|
|
20240426,102600,236913641,547,551,553,547,25154
|
|
20240426,102500,223087460,551,552,556,551,13538
|
|
20240426,102400,215623940,551,553,554,551,8128
|
|
20240426,102300,211136807,557,555,557,552,7001
|
|
20240426,102200,207261386,555,559,559,555,3012
|
|
20240426,102100,205589678,555,557,558,555,13180
|
|
20240426,102000,198270373,560,558,560,557,2012
|
|
20240426,101900,197148653,560,560,560,557,8132
|
|
20240426,101800,192618673,560,560,560,560,1012
|
|
20240426,101700,192051953,557,558,558,557,3000
|
|
20240426,101600,190380619,559,558,559,558,2500
|
|
20240426,101500,188983619,558,561,561,558,3128
|
|
20240426,101400,187236565,562,560,562,559,10121
|
|
20240426,101300,181571236,560,560,562,560,2020
|
|
20240426,101200,180439996,562,560,562,559,2514
|
|
20240426,101100,179033091,561,562,562,560,10154
|
|
20240426,101000,173346179,560,561,562,560,2020
|
|
20240426,100900,172214434,561,561,561,561,2
|
|
20240426,100800,172213312,561,561,561,561,2000
|
|
20240426,100700,171091312,561,561,561,561,3019
|
|
20240426,100600,169397653,561,558,561,555,20023
|
|
20240426,100500,158282477,558,557,558,556,6043
|
|
20240426,100400,154920725,557,558,562,557,4010
|
|
20240426,100300,152685129,560,562,562,558,4502
|
|
20240426,100200,150169329,563,561,563,560,2168
|
|
20240426,100100,148954809,561,560,562,560,5007
|
|
20240426,100000,146150878,562,560,564,560,213
|
|
20240426,095900,146031566,560,560,560,560,3500
|
|
20240426,095800,144071566,564,564,564,560,4020
|
|
20240426,095700,141820270,565,563,565,563,3
|
|
20240426,095600,141818577,564,564,564,564,100
|
|
20240426,095500,141762177,560,561,561,559,35676
|
|
20240426,095400,121783194,561,565,565,561,9951
|
|
20240426,095300,116200479,561,567,567,561,15004
|
|
20240426,095200,107776997,562,564,565,562,25145
|
|
20240426,095100,93612883,570,574,574,564,40800
|
|
20240426,095000,70551913,571,571,571,571,268
|
|
20240426,094900,70398885,571,571,571,571,0
|
|
20240426,094800,70398885,571,579,579,571,351
|
|
20240426,094700,70198456,575,575,575,575,0
|
|
20240426,094600,70198456,575,575,575,575,483
|
|
20240426,094500,69920731,568,568,568,568,300
|
|
20240426,094400,69750331,568,570,570,568,1501
|
|
20240426,094300,68897761,570,570,570,570,199
|
|
20240426,094200,68784331,568,568,568,568,1380
|
|
20240426,094100,68000491,568,568,568,568,1620
|
|
20240426,094000,67080331,568,575,575,568,12322
|
|
20240426,093900,60077139,570,570,570,570,3866
|
|
20240426,093800,57873519,570,571,571,570,9172
|
|
20240426,093700,52645471,571,575,575,571,15875
|
|
20240426,093600,43574367,574,575,575,574,3061
|
|
20240426,093500,41815125,575,576,576,575,14674
|
|
20240426,093400,33377174,575,576,576,575,266
|
|
20240426,093300,33224215,576,576,576,576,490
|
|
20240426,093200,32941975,577,576,577,575,332
|
|
20240426,093100,32750713,579,579,579,579,0
|
|
20240426,093000,32750713,579,579,579,579,5
|
|
20240426,092900,32747818,575,576,576,575,185
|
|
20240426,092800,32641441,576,576,576,576,35
|
|
20240426,092700,32621281,576,575,576,575,963
|
|
20240426,092600,32066946,576,575,576,575,236
|
|
20240426,092500,31931158,575,576,576,575,2210
|
|
20240426,092400,30660399,576,575,576,575,1290
|
|
20240426,092300,29918359,575,577,577,575,7400
|
|
20240426,092200,25658748,579,578,579,577,3418
|
|
20240426,092100,23683931,579,579,579,579,600
|
|
20240426,092000,23336531,579,578,580,578,3257
|
|
20240426,091900,21453919,579,579,579,579,14
|
|
20240426,091800,21445813,579,580,580,579,101
|
|
20240426,091700,21387332,583,579,583,579,505
|
|
20240426,091600,21094849,579,580,583,579,2233
|
|
20240426,091500,19801140,580,581,581,580,641
|
|
20240426,091400,19429230,581,583,583,581,35
|
|
20240426,091300,19408885,580,580,580,580,270
|
|
20240426,091200,19252285,580,581,581,580,3344
|
|
20240426,091100,17311421,581,585,585,581,2001
|
|
20240426,091000,16148836,584,584,584,584,3069
|
|
20240426,090900,14356540,584,584,584,584,100
|
|
20240426,090800,14298140,584,585,585,584,5629
|
|
20240426,090700,11010803,585,585,585,585,22
|
|
20240426,090600,10997933,585,585,585,585,943
|
|
20240426,090500,10446278,585,585,585,585,130
|
|
20240426,090400,10370228,585,586,586,585,352
|
|
20240426,090300,10164154,592,592,592,592,3
|
|
20240426,090200,10162378,592,590,592,584,8624
|
|
20240426,090100,5115727,597,598,598,587,3701
|
|
20240426,090000,2929358,598,590,598,590,4965
|