736 lines
33 KiB
CSV
736 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,211300,1004041981,594,594,594,594,4848
|
|
20240426,211200,1004041981,594,594,594,594,0
|
|
20240426,211100,1004041981,594,594,594,594,0
|
|
20240426,211000,1004041981,594,594,594,594,0
|
|
20240426,210900,1004041981,594,594,594,594,0
|
|
20240426,210800,1004041981,594,594,594,594,0
|
|
20240426,210700,1004041981,594,594,594,594,0
|
|
20240426,210600,1004041981,594,594,594,594,0
|
|
20240426,210500,1004041981,594,594,594,594,0
|
|
20240426,210400,1004041981,594,594,594,594,0
|
|
20240426,210300,1004041981,594,594,594,594,0
|
|
20240426,210200,1004041981,594,594,594,594,0
|
|
20240426,210100,1004041981,594,594,594,594,0
|
|
20240426,210000,1004041981,594,594,594,594,0
|
|
20240426,205900,1004041981,594,594,594,594,0
|
|
20240426,205800,1004041981,594,594,594,594,0
|
|
20240426,205700,1004041981,594,594,594,594,0
|
|
20240426,205600,1004041981,594,594,594,594,0
|
|
20240426,205500,1004041981,594,594,594,594,0
|
|
20240426,205400,1004041981,594,594,594,594,0
|
|
20240426,205300,1004041981,594,594,594,594,0
|
|
20240426,205200,1004041981,594,594,594,594,0
|
|
20240426,205100,1004041981,594,594,594,594,0
|
|
20240426,205000,1004041981,594,594,594,594,0
|
|
20240426,204900,1004041981,594,594,594,594,0
|
|
20240426,204800,1004041981,594,594,594,594,0
|
|
20240426,204700,1004041981,594,594,594,594,0
|
|
20240426,204600,1004041981,594,594,594,594,0
|
|
20240426,204500,1004041981,594,594,594,594,0
|
|
20240426,204400,1004041981,594,594,594,594,0
|
|
20240426,204300,1004041981,594,594,594,594,4848
|
|
20240426,204200,1004041981,594,594,594,594,0
|
|
20240426,204100,1004041981,594,594,594,594,0
|
|
20240426,204000,1004041981,594,594,594,594,0
|
|
20240426,203900,1004041981,594,594,594,594,0
|
|
20240426,203800,1004041981,594,594,594,594,0
|
|
20240426,203700,1004041981,594,594,594,594,0
|
|
20240426,203600,1004041981,594,594,594,594,0
|
|
20240426,203500,1004041981,594,594,594,594,0
|
|
20240426,203400,1004041981,594,594,594,594,0
|
|
20240426,203300,1004041981,594,594,594,594,0
|
|
20240426,203200,1004041981,594,594,594,594,0
|
|
20240426,203100,1004041981,594,594,594,594,0
|
|
20240426,203000,1004041981,594,594,594,594,0
|
|
20240426,202900,1004041981,594,594,594,594,0
|
|
20240426,202800,1004041981,594,594,594,594,0
|
|
20240426,202700,1004041981,594,594,594,594,0
|
|
20240426,202600,1004041981,594,594,594,594,0
|
|
20240426,202500,1004041981,594,594,594,594,0
|
|
20240426,202400,1004041981,594,594,594,594,0
|
|
20240426,202300,1004041981,594,594,594,594,0
|
|
20240426,202200,1004041981,594,594,594,594,0
|
|
20240426,202100,1004041981,594,594,594,594,0
|
|
20240426,202000,1004041981,594,594,594,594,0
|
|
20240426,201900,1004041981,594,594,594,594,0
|
|
20240426,201800,1004041981,594,594,594,594,0
|
|
20240426,201700,1004041981,594,594,594,594,0
|
|
20240426,201600,1004041981,594,594,594,594,0
|
|
20240426,201500,1004041981,594,594,594,594,0
|
|
20240426,201400,1004041981,594,594,594,594,0
|
|
20240426,201300,1004041981,594,594,594,594,4848
|
|
20240426,201200,1004041981,594,594,594,594,0
|
|
20240426,201100,1004041981,594,594,594,594,0
|
|
20240426,201000,1004041981,594,594,594,594,0
|
|
20240426,200900,1004041981,594,594,594,594,0
|
|
20240426,200800,1004041981,594,594,594,594,0
|
|
20240426,200700,1004041981,594,594,594,594,0
|
|
20240426,200600,1004041981,594,594,594,594,0
|
|
20240426,200500,1004041981,594,594,594,594,0
|
|
20240426,200400,1004041981,594,594,594,594,0
|
|
20240426,200300,1004041981,594,594,594,594,0
|
|
20240426,200200,1004041981,594,594,594,594,0
|
|
20240426,200100,1004041981,594,594,594,594,0
|
|
20240426,200000,1004041981,594,594,594,594,0
|
|
20240426,195900,1004041981,594,594,594,594,0
|
|
20240426,195800,1004041981,594,594,594,594,0
|
|
20240426,195700,1004041981,594,594,594,594,0
|
|
20240426,195600,1004041981,594,594,594,594,0
|
|
20240426,195500,1004041981,594,594,594,594,0
|
|
20240426,195400,1004041981,594,594,594,594,0
|
|
20240426,195300,1004041981,594,594,594,594,0
|
|
20240426,195200,1004041981,594,594,594,594,0
|
|
20240426,195100,1004041981,594,594,594,594,0
|
|
20240426,195000,1004041981,594,594,594,594,0
|
|
20240426,194900,1004041981,594,594,594,594,0
|
|
20240426,194800,1004041981,594,594,594,594,0
|
|
20240426,194700,1004041981,594,594,594,594,0
|
|
20240426,194600,1004041981,594,594,594,594,0
|
|
20240426,194500,1004041981,594,594,594,594,0
|
|
20240426,194400,1004041981,594,594,594,594,0
|
|
20240426,194300,1004041981,594,594,594,594,4848
|
|
20240426,194200,1004041981,594,594,594,594,0
|
|
20240426,194100,1004041981,594,594,594,594,0
|
|
20240426,194000,1004041981,594,594,594,594,0
|
|
20240426,193900,1004041981,594,594,594,594,0
|
|
20240426,193800,1004041981,594,594,594,594,0
|
|
20240426,193700,1004041981,594,594,594,594,0
|
|
20240426,193600,1004041981,594,594,594,594,0
|
|
20240426,193500,1004041981,594,594,594,594,0
|
|
20240426,193400,1004041981,594,594,594,594,0
|
|
20240426,193300,1004041981,594,594,594,594,0
|
|
20240426,193200,1004041981,594,594,594,594,0
|
|
20240426,193100,1004041981,594,594,594,594,0
|
|
20240426,193000,1004041981,594,594,594,594,0
|
|
20240426,192900,1004041981,594,594,594,594,0
|
|
20240426,192800,1004041981,594,594,594,594,0
|
|
20240426,192700,1004041981,594,594,594,594,0
|
|
20240426,192600,1004041981,594,594,594,594,0
|
|
20240426,192500,1004041981,594,594,594,594,0
|
|
20240426,192400,1004041981,594,594,594,594,0
|
|
20240426,192300,1004041981,594,594,594,594,0
|
|
20240426,192200,1004041981,594,594,594,594,0
|
|
20240426,192100,1004041981,594,594,594,594,0
|
|
20240426,192000,1004041981,594,594,594,594,0
|
|
20240426,191900,1004041981,594,594,594,594,0
|
|
20240426,191800,1004041981,594,594,594,594,0
|
|
20240426,191700,1004041981,594,594,594,594,0
|
|
20240426,191600,1004041981,594,594,594,594,0
|
|
20240426,191500,1004041981,594,594,594,594,0
|
|
20240426,191400,1004041981,594,594,594,594,0
|
|
20240426,191300,1004041981,594,594,594,594,4848
|
|
20240426,191200,1004041981,594,594,594,594,0
|
|
20240426,191100,1004041981,594,594,594,594,0
|
|
20240426,191000,1004041981,594,594,594,594,0
|
|
20240426,190900,1004041981,594,594,594,594,0
|
|
20240426,190800,1004041981,594,594,594,594,0
|
|
20240426,190700,1004041981,594,594,594,594,0
|
|
20240426,190600,1004041981,594,594,594,594,0
|
|
20240426,190500,1004041981,594,594,594,594,0
|
|
20240426,190400,1004041981,594,594,594,594,0
|
|
20240426,190300,1004041981,594,594,594,594,0
|
|
20240426,190200,1004041981,594,594,594,594,0
|
|
20240426,190100,1004041981,594,594,594,594,0
|
|
20240426,190000,1004041981,594,594,594,594,0
|
|
20240426,185900,1004041981,594,594,594,594,0
|
|
20240426,185800,1004041981,594,594,594,594,0
|
|
20240426,185700,1004041981,594,594,594,594,0
|
|
20240426,185600,1004041981,594,594,594,594,0
|
|
20240426,185500,1004041981,594,594,594,594,0
|
|
20240426,185400,1004041981,594,594,594,594,0
|
|
20240426,185300,1004041981,594,594,594,594,0
|
|
20240426,185200,1004041981,594,594,594,594,0
|
|
20240426,185100,1004041981,594,594,594,594,0
|
|
20240426,185000,1004041981,594,594,594,594,0
|
|
20240426,184900,1004041981,594,594,594,594,0
|
|
20240426,184800,1004041981,594,594,594,594,0
|
|
20240426,184700,1004041981,594,594,594,594,0
|
|
20240426,184600,1004041981,594,594,594,594,0
|
|
20240426,184500,1004041981,594,594,594,594,0
|
|
20240426,184400,1004041981,594,594,594,594,0
|
|
20240426,184300,1004041981,594,594,594,594,4848
|
|
20240426,184200,1004041981,594,594,594,594,0
|
|
20240426,184100,1004041981,594,594,594,594,0
|
|
20240426,184000,1004041981,594,594,594,594,0
|
|
20240426,183900,1004041981,594,594,594,594,0
|
|
20240426,183800,1004041981,594,594,594,594,0
|
|
20240426,183700,1004041981,594,594,594,594,0
|
|
20240426,183600,1004041981,594,594,594,594,0
|
|
20240426,183500,1004041981,594,594,594,594,0
|
|
20240426,183400,1004041981,594,594,594,594,0
|
|
20240426,183300,1004041981,594,594,594,594,0
|
|
20240426,183200,1004041981,594,594,594,594,0
|
|
20240426,183100,1004041981,594,594,594,594,0
|
|
20240426,183000,1004041981,594,594,594,594,0
|
|
20240426,182900,1004041981,594,594,594,594,0
|
|
20240426,182800,1004041981,594,594,594,594,0
|
|
20240426,182700,1004041981,594,594,594,594,0
|
|
20240426,182600,1004041981,594,594,594,594,0
|
|
20240426,182500,1004041981,594,594,594,594,0
|
|
20240426,182400,1004041981,594,594,594,594,0
|
|
20240426,182300,1004041981,594,594,594,594,0
|
|
20240426,182200,1004041981,594,594,594,594,0
|
|
20240426,182100,1004041981,594,594,594,594,0
|
|
20240426,182000,1004041981,594,594,594,594,0
|
|
20240426,181900,1004041981,594,594,594,594,0
|
|
20240426,181800,1004041981,594,594,594,594,0
|
|
20240426,181700,1004041981,594,594,594,594,0
|
|
20240426,181600,1004041981,594,594,594,594,0
|
|
20240426,181500,1004041981,594,594,594,594,0
|
|
20240426,181400,1004041981,594,594,594,594,0
|
|
20240426,181300,1004041981,594,594,594,594,4848
|
|
20240426,181200,1004041981,594,594,594,594,0
|
|
20240426,181100,1004041981,594,594,594,594,0
|
|
20240426,181000,1004041981,594,594,594,594,0
|
|
20240426,180900,1004041981,594,594,594,594,0
|
|
20240426,180800,1004041981,594,594,594,594,0
|
|
20240426,180700,1004041981,594,594,594,594,0
|
|
20240426,180600,1004041981,594,594,594,594,0
|
|
20240426,180500,1004041981,594,594,594,594,0
|
|
20240426,180400,1004041981,594,594,594,594,0
|
|
20240426,180300,1004041981,594,594,594,594,0
|
|
20240426,180200,1004041981,594,594,594,594,0
|
|
20240426,180100,1004041981,594,594,594,594,0
|
|
20240426,180000,1004041981,594,594,594,594,0
|
|
20240426,175900,1004041981,594,594,594,594,0
|
|
20240426,175800,1004041981,594,594,594,594,0
|
|
20240426,175700,1004041981,594,594,594,594,0
|
|
20240426,175600,1004041981,594,594,594,594,0
|
|
20240426,175500,1004041981,594,594,594,594,0
|
|
20240426,175400,1004041981,594,594,594,594,0
|
|
20240426,175300,1004041981,594,594,594,594,0
|
|
20240426,175200,1004041981,594,594,594,594,0
|
|
20240426,175100,1004041981,594,594,594,594,0
|
|
20240426,175000,1004041981,594,594,594,594,0
|
|
20240426,174900,1004041981,594,594,594,594,0
|
|
20240426,174800,1004041981,594,594,594,594,0
|
|
20240426,174700,1004041981,594,594,594,594,0
|
|
20240426,174600,1004041981,594,594,594,594,0
|
|
20240426,174500,1004041981,594,594,594,594,0
|
|
20240426,174400,1004041981,594,594,594,594,0
|
|
20240426,174300,1004041981,594,594,594,594,4848
|
|
20240426,174200,1004041981,594,594,594,594,0
|
|
20240426,174100,1004041981,594,594,594,594,0
|
|
20240426,174000,1004041981,594,594,594,594,0
|
|
20240426,173900,1004041981,594,594,594,594,0
|
|
20240426,173800,1004041981,594,594,594,594,0
|
|
20240426,173700,1004041981,594,594,594,594,0
|
|
20240426,173600,1004041981,594,594,594,594,0
|
|
20240426,173500,1004041981,594,594,594,594,0
|
|
20240426,173400,1004041981,594,594,594,594,0
|
|
20240426,173300,1004041981,594,594,594,594,0
|
|
20240426,173200,1004041981,594,594,594,594,0
|
|
20240426,173100,1004041981,594,594,594,594,0
|
|
20240426,173000,1004041981,594,594,594,594,0
|
|
20240426,172900,1004041981,594,594,594,594,0
|
|
20240426,172800,1004041981,594,594,594,594,0
|
|
20240426,172700,1004041981,594,594,594,594,0
|
|
20240426,172600,1004041981,594,594,594,594,0
|
|
20240426,172500,1004041981,594,594,594,594,0
|
|
20240426,172400,1004041981,594,594,594,594,0
|
|
20240426,172300,1004041981,594,594,594,594,0
|
|
20240426,172200,1004041981,594,594,594,594,0
|
|
20240426,172100,1004041981,594,594,594,594,0
|
|
20240426,172000,1004041981,594,594,594,594,0
|
|
20240426,171900,1004041981,594,594,594,594,0
|
|
20240426,171800,1004041981,594,594,594,594,0
|
|
20240426,171700,1004041981,594,594,594,594,0
|
|
20240426,171600,1004041981,594,594,594,594,0
|
|
20240426,171500,1004041981,594,594,594,594,0
|
|
20240426,171400,1004041981,594,594,594,594,0
|
|
20240426,171300,1004041981,594,594,594,594,4848
|
|
20240426,171200,1004041981,594,594,594,594,0
|
|
20240426,171100,1004041981,594,594,594,594,0
|
|
20240426,171000,1004041981,594,594,594,594,0
|
|
20240426,170900,1004041981,594,594,594,594,0
|
|
20240426,170800,1004041981,594,594,594,594,0
|
|
20240426,170700,1004041981,594,594,594,594,0
|
|
20240426,170600,1004041981,594,594,594,594,0
|
|
20240426,170500,1004041981,594,594,594,594,0
|
|
20240426,170400,1004041981,594,594,594,594,0
|
|
20240426,170300,1004041981,594,594,594,594,0
|
|
20240426,170200,1004041981,594,594,594,594,0
|
|
20240426,170100,1004041981,594,594,594,594,0
|
|
20240426,170000,1004041981,594,594,594,594,0
|
|
20240426,165900,1004041981,594,594,594,594,0
|
|
20240426,165800,1004041981,594,594,594,594,0
|
|
20240426,165700,1004041981,594,594,594,594,0
|
|
20240426,165600,1004041981,594,594,594,594,0
|
|
20240426,165500,1004041981,594,594,594,594,0
|
|
20240426,165400,1004041981,594,594,594,594,0
|
|
20240426,165300,1004041981,594,594,594,594,0
|
|
20240426,165200,1004041981,594,594,594,594,0
|
|
20240426,165100,1004041981,594,594,594,594,0
|
|
20240426,165000,1004041981,594,594,594,594,0
|
|
20240426,164900,1004041981,594,594,594,594,0
|
|
20240426,164800,1004041981,594,594,594,594,0
|
|
20240426,164700,1004041981,594,594,594,594,0
|
|
20240426,164600,1004041981,594,594,594,594,0
|
|
20240426,164500,1004041981,594,594,594,594,0
|
|
20240426,164400,1004041981,594,594,594,594,0
|
|
20240426,164300,1004041981,594,594,594,594,4848
|
|
20240426,164200,1004041981,594,594,594,594,0
|
|
20240426,164100,1004041981,594,594,594,594,0
|
|
20240426,164000,1004041981,594,594,594,594,0
|
|
20240426,163900,1004041981,594,594,594,594,0
|
|
20240426,163800,1004041981,594,594,594,594,0
|
|
20240426,163700,1004041981,594,594,594,594,0
|
|
20240426,163600,1004041981,594,594,594,594,0
|
|
20240426,163500,1004041981,594,594,594,594,0
|
|
20240426,163400,1004041981,594,594,594,594,0
|
|
20240426,163300,1004041981,594,594,594,594,0
|
|
20240426,163200,1004041981,594,594,594,594,0
|
|
20240426,163100,1004041981,594,594,594,594,0
|
|
20240426,163000,1004041981,594,594,594,594,0
|
|
20240426,162900,1004041981,594,594,594,594,0
|
|
20240426,162800,1004041981,594,594,594,594,0
|
|
20240426,162700,1004041981,594,594,594,594,0
|
|
20240426,162600,1004041981,594,594,594,594,0
|
|
20240426,162500,1004041981,594,594,594,594,0
|
|
20240426,162400,1004041981,594,594,594,594,0
|
|
20240426,162300,1004041981,594,594,594,594,0
|
|
20240426,162200,1004041981,594,594,594,594,0
|
|
20240426,162100,1004041981,594,594,594,594,0
|
|
20240426,162000,1004041981,594,594,594,594,0
|
|
20240426,161900,1004041981,594,594,594,594,0
|
|
20240426,161800,1004041981,594,594,594,594,0
|
|
20240426,161700,1004041981,594,594,594,594,0
|
|
20240426,161600,1004041981,594,594,594,594,0
|
|
20240426,161500,1004041981,594,594,594,594,0
|
|
20240426,161400,1004041981,594,594,594,594,0
|
|
20240426,161300,1004041981,594,594,594,594,4848
|
|
20240426,161200,1004041981,594,594,594,594,0
|
|
20240426,161100,1004041981,594,594,594,594,0
|
|
20240426,161000,1004041981,594,594,594,594,0
|
|
20240426,160900,1004041981,594,594,594,594,0
|
|
20240426,160800,1004041981,594,594,594,594,0
|
|
20240426,160700,1004041981,594,594,594,594,0
|
|
20240426,160600,1004041981,594,594,594,594,0
|
|
20240426,160500,1004041981,594,594,594,594,0
|
|
20240426,160400,1004041981,594,594,594,594,0
|
|
20240426,160300,1004041981,594,594,594,594,0
|
|
20240426,160200,1004041981,594,594,594,594,0
|
|
20240426,160100,1004041981,594,594,594,594,0
|
|
20240426,160000,1004041981,594,594,594,594,0
|
|
20240426,155900,1004041981,594,594,594,594,0
|
|
20240426,155800,1004041981,594,594,594,594,0
|
|
20240426,155700,1004041981,594,594,594,594,0
|
|
20240426,155600,1004041981,594,594,594,594,0
|
|
20240426,155500,1004041981,594,594,594,594,0
|
|
20240426,155400,1004041981,594,594,594,594,0
|
|
20240426,155300,1004041981,594,594,594,594,0
|
|
20240426,155200,1004041981,594,594,594,594,0
|
|
20240426,155100,1004041981,594,594,594,594,0
|
|
20240426,155000,1004041981,594,594,594,594,0
|
|
20240426,154900,1004041981,594,594,594,594,0
|
|
20240426,154800,1004041981,594,594,594,594,0
|
|
20240426,154700,1004041981,594,594,594,594,0
|
|
20240426,154600,1004041981,594,594,594,594,0
|
|
20240426,154500,1004041981,594,594,594,594,0
|
|
20240426,154400,1004041981,594,594,594,594,0
|
|
20240426,154300,1004041981,594,594,594,594,4848
|
|
20240426,154200,1004041981,594,594,594,594,0
|
|
20240426,154100,1004041981,594,594,594,594,0
|
|
20240426,154000,1004041981,594,594,594,594,0
|
|
20240426,153900,1004041981,594,594,594,594,0
|
|
20240426,153800,1004041981,594,594,594,594,0
|
|
20240426,153700,1004041981,594,594,594,594,0
|
|
20240426,153600,1004041981,594,594,594,594,0
|
|
20240426,153500,1004041981,594,594,594,594,0
|
|
20240426,153400,1004041981,594,594,594,594,0
|
|
20240426,153300,1004041981,594,594,594,594,0
|
|
20240426,153200,1004041981,594,594,594,594,0
|
|
20240426,153100,1004041981,594,594,594,594,0
|
|
20240426,153000,1004041981,594,594,594,594,4848
|
|
20240426,152900,1001162269,594,594,594,594,0
|
|
20240426,152800,1001162269,594,594,594,594,0
|
|
20240426,152700,1001162269,594,594,594,594,0
|
|
20240426,152600,1001162269,594,594,594,594,0
|
|
20240426,152500,1001162269,594,594,594,594,0
|
|
20240426,152400,1001162269,594,594,594,594,0
|
|
20240426,152300,1001162269,594,594,594,594,0
|
|
20240426,152200,1001162269,594,594,594,594,0
|
|
20240426,152100,1001162269,594,594,594,594,0
|
|
20240426,152000,1001162269,594,594,594,594,0
|
|
20240426,151900,1001162269,594,596,597,594,1905
|
|
20240426,151800,1000026680,597,597,597,597,0
|
|
20240426,151700,1000026680,597,593,597,593,7084
|
|
20240426,151600,995825862,595,595,595,595,1
|
|
20240426,151500,995825267,593,593,593,593,180
|
|
20240426,151400,995718527,597,597,597,597,126
|
|
20240426,151300,995643305,594,596,596,594,1509
|
|
20240426,151200,994746879,597,597,597,597,76
|
|
20240426,151100,994701507,597,594,597,594,908
|
|
20240426,151000,994160931,597,597,597,597,515
|
|
20240426,150900,993853476,597,598,598,597,20993
|
|
20240426,150800,981315530,599,598,599,598,2542
|
|
20240426,150700,979793872,599,599,599,599,1042
|
|
20240426,150600,979169714,600,600,600,600,0
|
|
20240426,150500,979169714,600,599,600,599,2
|
|
20240426,150400,979168515,600,600,600,600,0
|
|
20240426,150300,979168515,600,600,600,600,0
|
|
20240426,150200,979168515,600,600,600,600,0
|
|
20240426,150100,979168515,600,600,600,600,130
|
|
20240426,150000,979090515,600,601,601,600,24498
|
|
20240426,145900,964391136,600,602,603,600,13057
|
|
20240426,145800,956550047,602,602,602,602,46
|
|
20240426,145700,956522355,602,602,602,602,83
|
|
20240426,145600,956472389,602,602,602,602,0
|
|
20240426,145500,956472389,602,602,602,602,0
|
|
20240426,145400,956472389,602,602,602,602,0
|
|
20240426,145300,956472389,602,602,602,602,0
|
|
20240426,145200,956472389,602,602,602,602,1
|
|
20240426,145100,956471787,600,600,600,600,1512
|
|
20240426,145000,955564587,600,600,600,600,1416
|
|
20240426,144900,954714987,600,600,600,600,2850
|
|
20240426,144800,953004987,603,601,603,601,49
|
|
20240426,144700,952975536,604,604,604,604,0
|
|
20240426,144600,952975536,604,604,604,604,2
|
|
20240426,144500,952974328,604,604,604,604,1
|
|
20240426,144400,952973724,604,604,604,604,0
|
|
20240426,144300,952973724,604,602,604,602,3
|
|
20240426,144200,952971915,601,603,604,601,30
|
|
20240426,144100,952953857,604,604,604,604,0
|
|
20240426,144000,952953857,604,602,604,602,18
|
|
20240426,143900,952943019,604,604,604,604,0
|
|
20240426,143800,952943019,604,604,604,604,0
|
|
20240426,143700,952943019,604,604,604,604,0
|
|
20240426,143600,952943019,604,604,604,604,1
|
|
20240426,143500,952942415,602,602,602,602,1
|
|
20240426,143400,952941813,603,603,603,603,15
|
|
20240426,143300,952932768,604,604,604,604,15
|
|
20240426,143200,952923708,604,601,604,601,65
|
|
20240426,143100,952884640,601,601,601,601,321
|
|
20240426,143000,952691719,602,602,602,602,41
|
|
20240426,142900,952667037,604,604,604,604,0
|
|
20240426,142800,952667037,604,604,604,604,10
|
|
20240426,142700,952660997,604,604,604,604,0
|
|
20240426,142600,952660997,604,604,604,604,0
|
|
20240426,142500,952660997,604,604,604,604,0
|
|
20240426,142400,952660997,604,604,604,604,0
|
|
20240426,142300,952660997,604,604,604,604,35
|
|
20240426,142200,952639857,604,600,604,600,4061
|
|
20240426,142100,950203073,600,600,600,600,0
|
|
20240426,142000,950203073,600,600,600,600,9136
|
|
20240426,141900,944721473,603,603,603,603,0
|
|
20240426,141800,944721473,603,603,603,603,0
|
|
20240426,141700,944721473,603,603,603,603,308
|
|
20240426,141600,944535749,603,603,603,603,2286
|
|
20240426,141500,943157291,604,604,604,604,0
|
|
20240426,141400,943157291,604,606,606,604,11264
|
|
20240426,141300,936342599,606,606,606,606,1
|
|
20240426,141200,936341993,608,608,608,608,0
|
|
20240426,141100,936341993,608,608,608,608,1644
|
|
20240426,141000,935342441,608,608,608,608,14
|
|
20240426,140900,935333929,608,607,608,605,1869
|
|
20240426,140800,934203051,605,605,605,605,0
|
|
20240426,140700,934203051,605,605,605,605,0
|
|
20240426,140600,934203051,605,605,606,605,16385
|
|
20240426,140500,924281884,605,605,605,605,0
|
|
20240426,140400,924281884,605,605,605,605,0
|
|
20240426,140300,924281884,605,605,605,605,6195
|
|
20240426,140200,920533909,605,605,605,605,4
|
|
20240426,140100,920531489,606,606,606,606,0
|
|
20240426,140000,920531489,606,606,606,606,0
|
|
20240426,135900,920531489,606,606,606,606,10
|
|
20240426,135800,920525429,600,600,600,600,0
|
|
20240426,135700,920525429,600,596,606,596,78
|
|
20240426,135600,920478532,606,601,606,601,60000
|
|
20240426,135500,884232233,595,595,595,595,0
|
|
20240426,135400,884232233,595,595,595,595,0
|
|
20240426,135300,884232233,595,595,595,595,108
|
|
20240426,135200,884167973,595,595,595,595,1
|
|
20240426,135100,884167378,593,593,593,593,464
|
|
20240426,135000,883892226,595,595,595,595,600
|
|
20240426,134900,883535226,595,595,595,594,5019
|
|
20240426,134800,880549518,595,595,595,595,0
|
|
20240426,134700,880549518,595,595,595,595,0
|
|
20240426,134600,880549518,595,595,595,595,0
|
|
20240426,134500,880549518,595,595,595,595,1500
|
|
20240426,134400,879657018,596,596,596,596,0
|
|
20240426,134300,879657018,596,596,596,596,5000
|
|
20240426,134200,876677018,596,596,596,596,4
|
|
20240426,134100,876674634,596,596,596,596,433
|
|
20240426,134000,876416566,601,597,601,597,268
|
|
20240426,133900,876256566,598,598,598,598,105
|
|
20240426,133800,876193776,603,603,603,603,0
|
|
20240426,133700,876193776,603,599,603,599,19
|
|
20240426,133600,876182391,603,599,603,599,101
|
|
20240426,133500,876121888,599,599,599,599,728
|
|
20240426,133400,875685816,602,602,602,602,426
|
|
20240426,133300,875429364,605,605,605,605,0
|
|
20240426,133200,875429364,605,605,605,605,1
|
|
20240426,133100,875428759,599,600,600,599,13899
|
|
20240426,133000,867093245,605,605,605,605,1
|
|
20240426,132900,867092640,605,605,605,605,0
|
|
20240426,132800,867092640,605,603,605,602,345
|
|
20240426,132700,866884607,604,604,604,604,18
|
|
20240426,132600,866873735,605,604,605,604,10001
|
|
20240426,132500,860823132,603,603,603,603,0
|
|
20240426,132400,860823132,603,603,603,603,0
|
|
20240426,132300,860823132,603,603,603,603,1199
|
|
20240426,132200,860100135,603,600,603,600,123
|
|
20240426,132100,860026332,600,600,600,600,1631
|
|
20240426,132000,859047732,603,603,603,603,0
|
|
20240426,131900,859047732,603,603,603,603,500
|
|
20240426,131800,858746232,605,605,605,605,1
|
|
20240426,131700,858745627,605,601,605,599,2908
|
|
20240426,131600,857000146,601,601,601,601,0
|
|
20240426,131500,857000146,601,601,601,601,0
|
|
20240426,131400,857000146,601,601,601,601,0
|
|
20240426,131300,857000146,601,601,601,601,0
|
|
20240426,131200,857000146,601,601,601,601,3
|
|
20240426,131100,856998343,601,601,601,601,9698
|
|
20240426,131000,851169845,601,601,601,601,4231
|
|
20240426,130900,848627014,598,598,598,598,200
|
|
20240426,130800,848507414,601,601,601,601,1
|
|
20240426,130700,848506813,600,600,600,600,25
|
|
20240426,130600,848491813,600,600,600,600,1700
|
|
20240426,130500,847471813,600,600,600,600,8275
|
|
20240426,130400,842506813,602,602,602,602,0
|
|
20240426,130300,842506813,602,600,602,600,2510
|
|
20240426,130200,840996313,600,600,600,600,10000
|
|
20240426,130100,834996313,600,600,600,600,0
|
|
20240426,130000,834996313,600,600,600,600,10000
|
|
20240426,125900,828996313,600,600,600,600,0
|
|
20240426,125800,828996313,600,599,600,599,11909
|
|
20240426,125700,821852822,599,599,599,599,0
|
|
20240426,125600,821852822,599,599,599,599,0
|
|
20240426,125500,821852822,599,596,599,596,39
|
|
20240426,125400,821829488,602,602,602,602,0
|
|
20240426,125300,821829488,602,602,602,602,0
|
|
20240426,125200,821829488,602,598,602,598,28812
|
|
20240426,125100,804543444,594,594,594,594,7983
|
|
20240426,125000,799801542,598,598,598,598,0
|
|
20240426,124900,799801542,598,598,598,598,0
|
|
20240426,124800,799801542,598,598,598,598,0
|
|
20240426,124700,799801542,598,598,598,598,2
|
|
20240426,124600,799800346,598,598,598,598,0
|
|
20240426,124500,799800346,598,597,598,597,2
|
|
20240426,124400,799799151,598,598,598,598,0
|
|
20240426,124300,799799151,598,598,598,598,3
|
|
20240426,124200,799797357,598,597,598,594,4654
|
|
20240426,124100,797031213,597,597,597,597,7
|
|
20240426,124000,797027034,598,598,598,598,3
|
|
20240426,123900,797025240,599,599,599,599,0
|
|
20240426,123800,797025240,599,599,599,599,20
|
|
20240426,123700,797013260,596,596,596,596,399
|
|
20240426,123600,796775456,599,599,599,599,0
|
|
20240426,123500,796775456,599,599,599,599,0
|
|
20240426,123400,796775456,599,599,599,599,0
|
|
20240426,123300,796775456,599,599,599,599,0
|
|
20240426,123200,796775456,599,597,599,597,12519
|
|
20240426,123100,789284263,595,595,595,595,0
|
|
20240426,123000,789284263,595,595,595,595,0
|
|
20240426,122900,789284263,595,594,595,594,24
|
|
20240426,122800,789270003,595,595,597,595,2133
|
|
20240426,122700,788000604,594,594,594,594,2186
|
|
20240426,122600,786702120,594,597,597,594,940
|
|
20240426,122500,786142810,595,595,595,595,77
|
|
20240426,122400,786096995,597,597,597,597,0
|
|
20240426,122300,786096995,597,597,597,597,0
|
|
20240426,122200,786096995,597,597,597,597,0
|
|
20240426,122100,786096995,597,597,597,597,0
|
|
20240426,122000,786096995,597,597,597,597,0
|
|
20240426,121900,786096995,597,597,597,597,0
|
|
20240426,121800,786096995,597,597,597,597,1
|
|
20240426,121700,786096398,594,597,597,594,1151
|
|
20240426,121600,785409254,597,597,597,597,0
|
|
20240426,121500,785409254,597,597,597,597,0
|
|
20240426,121400,785409254,597,597,597,597,58
|
|
20240426,121300,785374628,598,598,598,598,1
|
|
20240426,121200,785374030,597,597,597,597,2
|
|
20240426,121100,785372836,599,599,599,599,0
|
|
20240426,121000,785372836,599,599,599,599,0
|
|
20240426,120900,785372836,599,599,599,599,0
|
|
20240426,120800,785372836,599,599,599,599,0
|
|
20240426,120700,785372836,599,595,599,595,4000
|
|
20240426,120600,782979732,596,596,596,596,0
|
|
20240426,120500,782979732,596,596,596,596,1
|
|
20240426,120400,782979136,596,596,596,596,2855
|
|
20240426,120300,781277556,596,593,596,592,5337
|
|
20240426,120200,778114860,593,593,593,593,1000
|
|
20240426,120100,777521860,596,596,596,596,0
|
|
20240426,120000,777521860,596,596,596,596,8
|
|
20240426,115900,777517092,596,596,596,596,0
|
|
20240426,115800,777517092,596,596,596,596,0
|
|
20240426,115700,777517092,596,596,596,596,1
|
|
20240426,115600,777516496,593,595,595,593,1695
|
|
20240426,115500,776511329,596,596,596,596,8319
|
|
20240426,115400,771553205,596,594,596,594,919
|
|
20240426,115300,771006554,594,596,596,594,5001
|
|
20240426,115200,768035958,593,593,593,593,720
|
|
20240426,115100,767608998,597,597,597,597,0
|
|
20240426,115000,767608998,597,597,597,597,0
|
|
20240426,114900,767608998,597,593,597,593,3577
|
|
20240426,114800,765487833,593,593,593,593,426
|
|
20240426,114700,765235215,594,594,594,594,1851
|
|
20240426,114600,764135721,597,597,597,597,0
|
|
20240426,114500,764135721,597,594,597,594,1134
|
|
20240426,114400,763462027,594,598,598,594,1001
|
|
20240426,114300,762867429,595,595,595,595,4000
|
|
20240426,114200,760487429,595,592,595,592,3201
|
|
20240426,114100,758585204,591,592,592,591,888
|
|
20240426,114000,758060395,594,596,596,594,7103
|
|
20240426,113900,753832150,596,595,597,595,4259
|
|
20240426,113800,751293487,596,601,601,596,50097
|
|
20240426,113700,721269945,604,604,604,604,13
|
|
20240426,113600,721262093,602,603,604,602,11192
|
|
20240426,113500,714518355,604,603,604,603,3451
|
|
20240426,113400,712437401,604,604,604,604,259
|
|
20240426,113300,712280965,605,603,605,603,18595
|
|
20240426,113200,701036541,603,602,603,602,48
|
|
20240426,113100,701007644,603,604,604,602,201
|
|
20240426,113000,700886639,605,602,605,602,3
|
|
20240426,112900,700884830,602,602,602,602,14
|
|
20240426,112800,700876402,604,605,608,604,21598
|
|
20240426,112700,687814609,605,608,608,605,110
|
|
20240426,112600,687748005,608,605,608,605,20001
|
|
20240426,112500,675647397,605,605,608,605,28002
|
|
20240426,112400,658706184,605,610,610,605,5001
|
|
20240426,112300,655680574,605,609,610,605,10054
|
|
20240426,112200,649594848,607,607,607,607,900
|
|
20240426,112100,649048548,610,610,610,610,0
|
|
20240426,112000,649048548,610,609,610,609,32
|
|
20240426,111900,649029048,609,609,610,606,2144
|
|
20240426,111800,647728127,610,612,612,610,1673
|
|
20240426,111700,646706407,612,612,612,612,3000
|
|
20240426,111600,644870407,611,615,615,610,26146
|
|
20240426,111500,628916533,615,612,615,612,7800
|
|
20240426,111400,624137020,610,611,612,610,3751
|
|
20240426,111300,621846006,611,610,611,610,7455
|
|
20240426,111200,617291995,610,607,610,607,24654
|
|
20240426,111100,602278762,604,605,605,602,11463
|
|
20240426,111000,595347225,606,605,606,605,2
|
|
20240426,110900,595346014,607,606,607,601,5300
|
|
20240426,110800,592152421,606,606,606,606,343
|
|
20240426,110700,591944563,606,606,606,604,1009
|
|
20240426,110600,591334213,609,606,609,606,22
|
|
20240426,110500,591320825,609,609,609,609,0
|
|
20240426,110400,591320825,609,609,609,609,0
|
|
20240426,110300,591320825,609,606,609,606,10150
|
|
20240426,110200,585143182,601,602,602,600,13926
|
|
20240426,110100,576774114,601,601,601,601,1
|
|
20240426,110000,576773513,600,605,606,600,11565
|
|
20240426,105900,569826177,605,604,605,600,20069
|
|
20240426,105800,557711191,609,609,609,609,0
|
|
20240426,105700,557711191,609,609,609,609,5516
|
|
20240426,105600,554351947,609,604,609,604,1955
|
|
20240426,105500,553169797,604,604,604,604,600
|
|
20240426,105400,552807397,604,607,607,604,401
|
|
20240426,105300,552565163,609,609,609,609,0
|
|
20240426,105200,552565163,609,608,609,606,7488
|
|
20240426,105100,548026524,608,608,608,605,141
|
|
20240426,105000,547941153,608,605,608,605,10010
|
|
20240426,104900,541885073,604,604,604,604,427
|
|
20240426,104800,541627165,604,604,604,604,52
|
|
20240426,104700,541595757,610,610,610,610,2
|
|
20240426,104600,541594537,610,610,610,610,262
|
|
20240426,104500,541434717,611,606,611,605,13479
|
|
20240426,104400,533211198,611,608,611,605,523
|
|
20240426,104300,532892638,604,604,604,604,12
|
|
20240426,104200,532885390,611,611,611,611,30
|
|
20240426,104100,532867060,605,608,609,605,17650
|
|
20240426,104000,522168246,608,603,608,603,1889
|
|
20240426,103900,521024735,603,606,606,603,2089
|
|
20240426,103800,519764523,603,613,613,603,206
|
|
20240426,103700,519640295,615,615,615,615,0
|
|
20240426,103600,519640295,615,615,615,615,0
|
|
20240426,103500,519640295,615,612,617,609,4901
|
|
20240426,103400,516642302,609,608,610,599,3534
|
|
20240426,103300,514490798,608,607,609,599,1332
|
|
20240426,103200,513684227,598,606,608,598,6801
|
|
20240426,103100,509597379,609,609,609,609,15
|
|
20240426,103000,509588244,613,610,614,610,1610
|
|
20240426,102900,508604643,610,613,613,610,1620
|
|
20240426,102800,507616383,610,615,615,610,639
|
|
20240426,102700,507223631,615,610,615,610,3312
|
|
20240426,102600,505194582,613,610,613,610,2337
|
|
20240426,102500,503768922,614,611,614,610,1427
|
|
20240426,102400,502897164,615,620,620,615,3610
|
|
20240426,102300,500667998,621,612,621,610,27409
|
|
20240426,102200,483704706,610,607,615,607,17516
|
|
20240426,102100,473009080,607,609,609,601,1641
|
|
20240426,102000,472011949,610,607,615,607,28147
|
|
20240426,101900,454821557,607,598,607,598,13685
|
|
20240426,101800,446580946,605,600,605,598,14960
|
|
20240426,101700,437577580,601,605,605,601,1246
|
|
20240426,101600,436827483,604,596,604,596,7115
|
|
20240426,101500,432562938,596,601,602,596,18144
|
|
20240426,101400,421705324,602,603,605,601,4459
|
|
20240426,101300,419017344,602,605,605,600,7052
|
|
20240426,101200,414768070,609,600,609,597,23970
|
|
20240426,101100,400316192,604,609,609,599,15764
|
|
20240426,101000,390829395,605,608,613,603,33230
|
|
20240426,100900,370670069,611,617,617,604,7399
|
|
20240426,100800,366168477,614,600,620,595,97017
|
|
20240426,100700,307605971,600,626,636,594,120610
|
|
20240426,100600,233992952,629,624,647,598,113031
|
|
20240426,100500,162185033,624,598,630,598,44353
|
|
20240426,100400,135057250,604,599,607,596,10478
|
|
20240426,100300,128721425,599,599,601,591,9199
|
|
20240426,100200,123247206,595,590,598,590,17370
|
|
20240426,100100,112993032,605,605,605,605,0
|
|
20240426,100000,112993032,605,594,605,594,35396
|
|
20240426,095900,91783930,595,589,595,589,4914
|
|
20240426,095800,88885144,588,585,588,581,6291
|
|
20240426,095700,85198581,581,580,584,580,12
|
|
20240426,095600,85191610,580,580,580,580,1
|
|
20240426,095500,85191030,586,581,586,581,21194
|
|
20240426,095400,72876195,581,582,582,581,4000
|
|
20240426,095300,70549195,582,584,584,582,1101
|
|
20240426,095200,69907701,584,586,586,584,4575
|
|
20240426,095100,67235794,587,589,590,587,5072
|
|
20240426,095000,64254948,589,588,589,588,3010
|
|
20240426,094900,62482359,588,586,589,586,145
|
|
20240426,094800,62397135,586,576,589,576,18261
|
|
20240426,094700,51752417,577,577,577,577,0
|
|
20240426,094600,51752417,577,576,577,576,26
|
|
20240426,094500,51737433,576,571,576,571,5009
|
|
20240426,094400,48871931,570,569,571,569,1488
|
|
20240426,094300,48024640,569,569,569,569,1000
|
|
20240426,094200,47455640,566,566,566,566,0
|
|
20240426,094100,47455640,566,566,566,566,1
|
|
20240426,094000,47455074,566,566,566,566,0
|
|
20240426,093900,47455074,566,564,566,564,1133
|
|
20240426,093800,46814441,560,560,560,560,1
|
|
20240426,093700,46813881,566,566,566,566,0
|
|
20240426,093600,46813881,566,566,566,566,0
|
|
20240426,093500,46813881,566,566,566,566,0
|
|
20240426,093400,46813881,566,566,566,566,0
|
|
20240426,093300,46813881,566,566,566,566,0
|
|
20240426,093200,46813881,566,559,566,559,832
|
|
20240426,093100,46343809,566,565,566,564,9167
|
|
20240426,093000,41164742,565,565,565,565,5
|
|
20240426,092900,41161917,569,569,569,569,0
|
|
20240426,092800,41161917,569,569,569,569,0
|
|
20240426,092700,41161917,569,569,569,569,0
|
|
20240426,092600,41161917,569,563,569,551,7415
|
|
20240426,092500,36996209,569,565,569,563,9587
|
|
20240426,092400,31568314,565,566,566,565,740
|
|
20240426,092300,31149575,566,569,569,566,401
|
|
20240426,092200,30922603,571,572,572,571,12000
|
|
20240426,092100,24060603,572,572,572,572,50
|
|
20240426,092000,24032003,572,574,574,572,2578
|
|
20240426,091900,22556731,575,575,579,575,2516
|
|
20240426,091800,21107967,579,579,579,579,2
|
|
20240426,091700,21106809,579,579,579,579,50
|
|
20240426,091600,21077859,581,580,581,580,15000
|
|
20240426,091500,12363083,581,572,581,572,620
|
|
20240426,091400,12004450,571,567,571,567,3025
|
|
20240426,091300,10287613,565,565,565,565,0
|
|
20240426,091200,10287613,565,567,568,565,4802
|
|
20240426,091100,7572129,568,568,568,568,0
|
|
20240426,091000,7572129,568,566,568,565,1796
|
|
20240426,090900,6556145,568,571,571,568,4942
|
|
20240426,090800,3739718,573,572,573,572,787
|
|
20240426,090700,3289113,584,580,584,580,368
|
|
20240426,090600,3074417,580,570,580,570,1575
|
|
20240426,090500,2166657,570,570,570,569,651
|
|
20240426,090400,1795698,563,559,563,558,1393
|
|
20240426,090300,1016645,559,551,559,551,1232
|
|
20240426,090200,336552,525,525,525,525,0
|
|
20240426,090100,336552,525,525,525,525,0
|
|
20240426,090000,336552,525,563,563,525,620
|