600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,185700,98167458,492,492,492,492,120
|
|
20240426,185600,98167458,492,492,492,492,0
|
|
20240426,185500,98167458,492,492,492,492,0
|
|
20240426,185400,98167458,492,492,492,492,0
|
|
20240426,185300,98167458,492,492,492,492,0
|
|
20240426,185200,98167458,492,492,492,492,0
|
|
20240426,185100,98167458,492,492,492,492,0
|
|
20240426,185000,98167458,492,492,492,492,0
|
|
20240426,184900,98167458,492,492,492,492,0
|
|
20240426,184800,98167458,492,492,492,492,0
|
|
20240426,184700,98167458,492,492,492,492,0
|
|
20240426,184600,98167458,492,492,492,492,0
|
|
20240426,184500,98167458,492,492,492,492,0
|
|
20240426,184400,98167458,492,492,492,492,0
|
|
20240426,184300,98167458,492,492,492,492,0
|
|
20240426,184200,98167458,492,492,492,492,0
|
|
20240426,184100,98167458,492,492,492,492,0
|
|
20240426,184000,98167458,492,492,492,492,0
|
|
20240426,183900,98167458,492,492,492,492,0
|
|
20240426,183800,98167458,492,492,492,492,0
|
|
20240426,183700,98167458,492,492,492,492,0
|
|
20240426,183600,98167458,492,492,492,492,0
|
|
20240426,183500,98167458,492,492,492,492,0
|
|
20240426,183400,98167458,492,492,492,492,0
|
|
20240426,183300,98167458,492,492,492,492,0
|
|
20240426,183200,98167458,492,492,492,492,0
|
|
20240426,183100,98167458,492,492,492,492,0
|
|
20240426,183000,98167458,492,492,492,492,0
|
|
20240426,182900,98167458,492,492,492,492,0
|
|
20240426,182800,98167458,492,492,492,492,0
|
|
20240426,182700,98167458,492,492,492,492,120
|
|
20240426,182600,98167458,492,492,492,492,0
|
|
20240426,182500,98167458,492,492,492,492,0
|
|
20240426,182400,98167458,492,492,492,492,0
|
|
20240426,182300,98167458,492,492,492,492,0
|
|
20240426,182200,98167458,492,492,492,492,0
|
|
20240426,182100,98167458,492,492,492,492,0
|
|
20240426,182000,98167458,492,492,492,492,0
|
|
20240426,181900,98167458,492,492,492,492,0
|
|
20240426,181800,98167458,492,492,492,492,0
|
|
20240426,181700,98167458,492,492,492,492,0
|
|
20240426,181600,98167458,492,492,492,492,0
|
|
20240426,181500,98167458,492,492,492,492,0
|
|
20240426,181400,98167458,492,492,492,492,0
|
|
20240426,181300,98167458,492,492,492,492,0
|
|
20240426,181200,98167458,492,492,492,492,0
|
|
20240426,181100,98167458,492,492,492,492,0
|
|
20240426,181000,98167458,492,492,492,492,0
|
|
20240426,180900,98167458,492,492,492,492,0
|
|
20240426,180800,98167458,492,492,492,492,0
|
|
20240426,180700,98167458,492,492,492,492,0
|
|
20240426,180600,98167458,492,492,492,492,0
|
|
20240426,180500,98167458,492,492,492,492,0
|
|
20240426,180400,98167458,492,492,492,492,0
|
|
20240426,180300,98167458,492,492,492,492,0
|
|
20240426,180200,98167458,492,492,492,492,0
|
|
20240426,180100,98167458,492,492,492,492,0
|
|
20240426,180000,98167458,492,492,492,492,0
|
|
20240426,175900,98167458,492,492,492,492,0
|
|
20240426,175800,98167458,492,492,492,492,0
|
|
20240426,175700,98167458,492,492,492,492,120
|
|
20240426,175600,98167458,492,492,492,492,0
|
|
20240426,175500,98167458,492,492,492,492,0
|
|
20240426,175400,98167458,492,492,492,492,0
|
|
20240426,175300,98167458,492,492,492,492,0
|
|
20240426,175200,98167458,492,492,492,492,0
|
|
20240426,175100,98167458,492,492,492,492,0
|
|
20240426,175000,98167458,492,492,492,492,0
|
|
20240426,174900,98167458,492,492,492,492,0
|
|
20240426,174800,98167458,492,492,492,492,0
|
|
20240426,174700,98167458,492,492,492,492,0
|
|
20240426,174600,98167458,492,492,492,492,0
|
|
20240426,174500,98167458,492,492,492,492,0
|
|
20240426,174400,98167458,492,492,492,492,0
|
|
20240426,174300,98167458,492,492,492,492,0
|
|
20240426,174200,98167458,492,492,492,492,0
|
|
20240426,174100,98167458,492,492,492,492,0
|
|
20240426,174000,98167458,492,492,492,492,0
|
|
20240426,173900,98167458,492,492,492,492,0
|
|
20240426,173800,98167458,492,492,492,492,0
|
|
20240426,173700,98167458,492,492,492,492,0
|
|
20240426,173600,98167458,492,492,492,492,0
|
|
20240426,173500,98167458,492,492,492,492,0
|
|
20240426,173400,98167458,492,492,492,492,0
|
|
20240426,173300,98167458,492,492,492,492,0
|
|
20240426,173200,98167458,492,492,492,492,0
|
|
20240426,173100,98167458,492,492,492,492,0
|
|
20240426,173000,98167458,492,492,492,492,0
|
|
20240426,172900,98167458,492,492,492,492,0
|
|
20240426,172800,98167458,492,492,492,492,0
|
|
20240426,172700,98167458,492,492,492,492,120
|
|
20240426,172600,98167458,492,492,492,492,0
|
|
20240426,172500,98167458,492,492,492,492,0
|
|
20240426,172400,98167458,492,492,492,492,0
|
|
20240426,172300,98167458,492,492,492,492,0
|
|
20240426,172200,98167458,492,492,492,492,0
|
|
20240426,172100,98167458,492,492,492,492,0
|
|
20240426,172000,98167458,492,492,492,492,0
|
|
20240426,171900,98167458,492,492,492,492,0
|
|
20240426,171800,98167458,492,492,492,492,0
|
|
20240426,171700,98167458,492,492,492,492,0
|
|
20240426,171600,98167458,492,492,492,492,0
|
|
20240426,171500,98167458,492,492,492,492,0
|
|
20240426,171400,98167458,492,492,492,492,0
|
|
20240426,171300,98167458,492,492,492,492,0
|
|
20240426,171200,98167458,492,492,492,492,0
|
|
20240426,171100,98167458,492,492,492,492,0
|
|
20240426,171000,98167458,492,492,492,492,0
|
|
20240426,170900,98167458,492,492,492,492,0
|
|
20240426,170800,98167458,492,492,492,492,0
|
|
20240426,170700,98167458,492,492,492,492,0
|
|
20240426,170600,98167458,492,492,492,492,0
|
|
20240426,170500,98167458,492,492,492,492,0
|
|
20240426,170400,98167458,492,492,492,492,0
|
|
20240426,170300,98167458,492,492,492,492,0
|
|
20240426,170200,98167458,492,492,492,492,0
|
|
20240426,170100,98167458,492,492,492,492,0
|
|
20240426,170000,98167458,492,492,492,492,0
|
|
20240426,165900,98167458,492,492,492,492,0
|
|
20240426,165800,98167458,492,492,492,492,0
|
|
20240426,165700,98167458,492,492,492,492,120
|
|
20240426,165600,98167458,492,492,492,492,0
|
|
20240426,165500,98167458,492,492,492,492,0
|
|
20240426,165400,98167458,492,492,492,492,0
|
|
20240426,165300,98167458,492,492,492,492,0
|
|
20240426,165200,98167458,492,492,492,492,0
|
|
20240426,165100,98167458,492,492,492,492,0
|
|
20240426,165000,98167458,492,492,492,492,0
|
|
20240426,164900,98167458,492,492,492,492,0
|
|
20240426,164800,98167458,492,492,492,492,0
|
|
20240426,164700,98167458,492,492,492,492,0
|
|
20240426,164600,98167458,492,492,492,492,0
|
|
20240426,164500,98167458,492,492,492,492,0
|
|
20240426,164400,98167458,492,492,492,492,0
|
|
20240426,164300,98167458,492,492,492,492,0
|
|
20240426,164200,98167458,492,492,492,492,0
|
|
20240426,164100,98167458,492,492,492,492,0
|
|
20240426,164000,98167458,492,492,492,492,0
|
|
20240426,163900,98167458,492,492,492,492,0
|
|
20240426,163800,98167458,492,492,492,492,0
|
|
20240426,163700,98167458,492,492,492,492,0
|
|
20240426,163600,98167458,492,492,492,492,0
|
|
20240426,163500,98167458,492,492,492,492,0
|
|
20240426,163400,98167458,492,492,492,492,0
|
|
20240426,163300,98167458,492,492,492,492,0
|
|
20240426,163200,98167458,492,492,492,492,0
|
|
20240426,163100,98167458,492,492,492,492,0
|
|
20240426,163000,98167458,492,492,492,492,0
|
|
20240426,162900,98167458,492,492,492,492,0
|
|
20240426,162800,98167458,492,492,492,492,0
|
|
20240426,162700,98167458,492,492,492,492,120
|
|
20240426,162600,98167458,492,492,492,492,0
|
|
20240426,162500,98167458,492,492,492,492,0
|
|
20240426,162400,98167458,492,492,492,492,0
|
|
20240426,162300,98167458,492,492,492,492,0
|
|
20240426,162200,98167458,492,492,492,492,0
|
|
20240426,162100,98167458,492,492,492,492,0
|
|
20240426,162000,98167458,492,492,492,492,0
|
|
20240426,161900,98167458,492,492,492,492,0
|
|
20240426,161800,98167458,492,492,492,492,0
|
|
20240426,161700,98167458,492,492,492,492,0
|
|
20240426,161600,98167458,492,492,492,492,0
|
|
20240426,161500,98167458,492,492,492,492,0
|
|
20240426,161400,98167458,492,492,492,492,0
|
|
20240426,161300,98167458,492,492,492,492,0
|
|
20240426,161200,98167458,492,492,492,492,0
|
|
20240426,161100,98167458,492,492,492,492,0
|
|
20240426,161000,98167458,492,492,492,492,0
|
|
20240426,160900,98167458,492,492,492,492,0
|
|
20240426,160800,98167458,492,492,492,492,0
|
|
20240426,160700,98167458,492,492,492,492,0
|
|
20240426,160600,98167458,492,492,492,492,0
|
|
20240426,160500,98167458,492,492,492,492,0
|
|
20240426,160400,98167458,492,492,492,492,0
|
|
20240426,160300,98167458,492,492,492,492,0
|
|
20240426,160200,98167458,492,492,492,492,0
|
|
20240426,160100,98167458,492,492,492,492,0
|
|
20240426,160000,98167458,492,492,492,492,0
|
|
20240426,155900,98167458,492,492,492,492,0
|
|
20240426,155800,98167458,492,492,492,492,0
|
|
20240426,155700,98167458,492,492,492,492,120
|
|
20240426,155600,98167458,492,492,492,492,0
|
|
20240426,155500,98167458,492,492,492,492,0
|
|
20240426,155400,98167458,492,492,492,492,0
|
|
20240426,155300,98167458,492,492,492,492,0
|
|
20240426,155200,98167458,492,492,492,492,0
|
|
20240426,155100,98167458,492,492,492,492,0
|
|
20240426,155000,98167458,492,492,492,492,0
|
|
20240426,154900,98167458,492,492,492,492,0
|
|
20240426,154800,98167458,492,492,492,492,0
|
|
20240426,154700,98167458,492,492,492,492,0
|
|
20240426,154600,98167458,492,492,492,492,0
|
|
20240426,154500,98167458,492,492,492,492,0
|
|
20240426,154400,98167458,492,492,492,492,0
|
|
20240426,154300,98167458,492,492,492,492,0
|
|
20240426,154200,98167458,492,492,492,492,0
|
|
20240426,154100,98167458,492,492,492,492,0
|
|
20240426,154000,98167458,492,492,492,492,0
|
|
20240426,153900,98167458,492,492,492,492,0
|
|
20240426,153800,98167458,492,492,492,492,0
|
|
20240426,153700,98167458,492,492,492,492,0
|
|
20240426,153600,98167458,492,492,492,492,0
|
|
20240426,153500,98167458,492,492,492,492,0
|
|
20240426,153400,98167458,492,492,492,492,0
|
|
20240426,153300,98167458,492,492,492,492,0
|
|
20240426,153200,98167458,492,492,492,492,0
|
|
20240426,153100,98167458,492,492,492,492,0
|
|
20240426,153000,98167458,492,492,492,492,120
|
|
20240426,152900,98108418,492,492,492,492,0
|
|
20240426,152800,98108418,492,492,492,492,0
|
|
20240426,152700,98108418,492,492,492,492,0
|
|
20240426,152600,98108418,492,492,492,492,0
|
|
20240426,152500,98108418,492,492,492,492,0
|
|
20240426,152400,98108418,492,492,492,492,0
|
|
20240426,152300,98108418,492,492,492,492,0
|
|
20240426,152200,98108418,492,492,492,492,0
|
|
20240426,152100,98108418,492,492,492,492,0
|
|
20240426,152000,98108418,492,492,492,492,0
|
|
20240426,151900,98108418,492,488,492,488,7018
|
|
20240426,151800,94683618,492,492,492,488,13
|
|
20240426,151700,94677258,488,488,489,488,15
|
|
20240426,151600,94669936,488,489,489,488,5463
|
|
20240426,151500,92003958,488,488,488,488,12
|
|
20240426,151400,91998102,488,488,488,488,18
|
|
20240426,151300,91989318,488,488,489,488,8
|
|
20240426,151200,91985413,488,488,488,488,16
|
|
20240426,151100,91977605,488,488,489,488,426
|
|
20240426,151000,91769709,488,488,492,488,15
|
|
20240426,150900,91762381,492,492,492,492,1
|
|
20240426,150800,91761889,488,489,489,488,237
|
|
20240426,150700,91646216,489,492,492,489,4
|
|
20240426,150600,91644254,489,492,492,489,2
|
|
20240426,150500,91643273,489,489,489,489,4685
|
|
20240426,150400,89352308,489,489,489,489,0
|
|
20240426,150300,89352308,489,489,489,489,0
|
|
20240426,150200,89352308,489,489,491,489,202
|
|
20240426,150100,89253130,492,492,492,492,0
|
|
20240426,150000,89253130,492,492,492,492,0
|
|
20240426,145900,89253130,492,491,492,490,527
|
|
20240426,145800,88994861,492,492,492,492,1
|
|
20240426,145700,88994369,491,491,491,491,10
|
|
20240426,145600,88989459,491,491,491,491,20
|
|
20240426,145500,88979639,491,491,491,491,0
|
|
20240426,145400,88979639,491,491,491,491,1
|
|
20240426,145300,88979148,490,490,490,490,0
|
|
20240426,145200,88979148,490,490,490,490,50
|
|
20240426,145100,88954648,492,492,492,492,1
|
|
20240426,145000,88954156,490,490,490,490,0
|
|
20240426,144900,88954156,490,490,490,490,0
|
|
20240426,144800,88954156,490,490,490,490,0
|
|
20240426,144700,88954156,490,492,492,490,255
|
|
20240426,144600,88829176,493,493,493,493,1
|
|
20240426,144500,88828683,490,490,490,490,62
|
|
20240426,144400,88798303,494,494,494,494,0
|
|
20240426,144300,88798303,494,492,494,492,2
|
|
20240426,144200,88797317,494,492,494,492,2
|
|
20240426,144100,88796331,493,493,493,493,0
|
|
20240426,144000,88796331,493,493,493,493,0
|
|
20240426,143900,88796331,493,493,493,493,0
|
|
20240426,143800,88796331,493,492,494,492,234
|
|
20240426,143700,88680970,492,492,492,492,0
|
|
20240426,143600,88680970,492,492,492,492,3
|
|
20240426,143500,88679494,494,494,494,494,0
|
|
20240426,143400,88679494,494,492,494,492,1111
|
|
20240426,143300,88131365,493,493,493,493,0
|
|
20240426,143200,88131365,493,491,493,491,2002
|
|
20240426,143100,87144751,491,491,491,491,0
|
|
20240426,143000,87144751,491,491,491,491,0
|
|
20240426,142900,87144751,491,491,491,491,1000
|
|
20240426,142800,86653751,491,490,491,490,1951
|
|
20240426,142700,85697314,489,489,489,489,600
|
|
20240426,142600,85403914,490,490,490,490,0
|
|
20240426,142500,85403914,490,490,490,490,0
|
|
20240426,142400,85403914,490,490,490,490,0
|
|
20240426,142300,85403914,490,490,490,490,0
|
|
20240426,142200,85403914,490,490,490,490,0
|
|
20240426,142100,85403914,490,490,490,490,0
|
|
20240426,142000,85403914,490,490,490,490,0
|
|
20240426,141900,85403914,490,490,490,490,0
|
|
20240426,141800,85403914,490,490,490,490,0
|
|
20240426,141700,85403914,490,490,490,490,0
|
|
20240426,141600,85403914,490,490,490,490,0
|
|
20240426,141500,85403914,490,490,490,490,0
|
|
20240426,141400,85403914,490,490,490,490,0
|
|
20240426,141300,85403914,490,490,490,490,0
|
|
20240426,141200,85403914,490,488,490,488,604
|
|
20240426,141100,85109087,489,489,489,489,0
|
|
20240426,141000,85109087,489,489,489,489,0
|
|
20240426,140900,85109087,489,489,489,489,0
|
|
20240426,140800,85109087,489,489,489,489,905
|
|
20240426,140700,84666542,489,489,489,489,1564
|
|
20240426,140600,83901746,489,489,489,489,50
|
|
20240426,140500,83877296,490,490,490,490,0
|
|
20240426,140400,83877296,490,490,490,490,0
|
|
20240426,140300,83877296,490,490,490,490,396
|
|
20240426,140200,83683256,490,490,490,490,0
|
|
20240426,140100,83683256,490,490,490,490,1000
|
|
20240426,140000,83193256,490,490,490,490,0
|
|
20240426,135900,83193256,490,490,490,490,0
|
|
20240426,135800,83193256,490,490,490,490,307
|
|
20240426,135700,83042826,490,490,490,490,0
|
|
20240426,135600,83042826,490,490,490,490,44
|
|
20240426,135500,83021266,490,490,490,490,20
|
|
20240426,135400,83011466,490,490,490,490,0
|
|
20240426,135300,83011466,490,488,490,488,517
|
|
20240426,135200,82759168,490,490,490,490,0
|
|
20240426,135100,82759168,490,490,490,490,0
|
|
20240426,135000,82759168,490,490,490,488,16828
|
|
20240426,134900,74534759,491,491,491,491,1
|
|
20240426,134800,74534268,490,491,491,490,46
|
|
20240426,134700,74511727,490,490,491,490,201
|
|
20240426,134600,74413236,490,490,490,490,636
|
|
20240426,134500,74101596,491,491,491,491,2
|
|
20240426,134400,74100614,491,491,491,491,232
|
|
20240426,134300,73986702,492,492,492,492,80
|
|
20240426,134200,73947342,492,492,492,492,0
|
|
20240426,134100,73947342,492,492,492,492,0
|
|
20240426,134000,73947342,492,492,492,492,0
|
|
20240426,133900,73947342,492,492,492,492,1
|
|
20240426,133800,73946850,492,492,492,492,0
|
|
20240426,133700,73946850,492,492,492,492,0
|
|
20240426,133600,73946850,492,492,492,492,0
|
|
20240426,133500,73946850,492,492,492,492,0
|
|
20240426,133400,73946850,492,492,492,492,0
|
|
20240426,133300,73946850,492,492,492,492,61
|
|
20240426,133200,73916838,492,492,492,492,0
|
|
20240426,133100,73916838,492,492,492,492,0
|
|
20240426,133000,73916838,492,492,492,492,0
|
|
20240426,132900,73916838,492,492,492,492,0
|
|
20240426,132800,73916838,492,492,492,492,35
|
|
20240426,132700,73899618,493,493,493,493,0
|
|
20240426,132600,73899618,493,493,493,493,0
|
|
20240426,132500,73899618,493,493,493,493,0
|
|
20240426,132400,73899618,493,493,493,493,0
|
|
20240426,132300,73899618,493,493,493,493,0
|
|
20240426,132200,73899618,493,493,493,493,2
|
|
20240426,132100,73898632,493,493,493,493,0
|
|
20240426,132000,73898632,493,493,493,493,0
|
|
20240426,131900,73898632,493,493,493,493,0
|
|
20240426,131800,73898632,493,493,493,493,0
|
|
20240426,131700,73898632,493,493,493,493,0
|
|
20240426,131600,73898632,493,493,493,493,5
|
|
20240426,131500,73896167,493,493,493,493,2
|
|
20240426,131400,73895181,493,493,493,493,2
|
|
20240426,131300,73894195,493,493,493,493,0
|
|
20240426,131200,73894195,493,493,493,493,0
|
|
20240426,131100,73894195,493,493,493,491,164
|
|
20240426,131000,73813613,494,494,494,494,0
|
|
20240426,130900,73813613,494,494,494,494,0
|
|
20240426,130800,73813613,494,494,494,494,0
|
|
20240426,130700,73813613,494,494,494,494,0
|
|
20240426,130600,73813613,494,494,494,494,1
|
|
20240426,130500,73813119,493,493,493,493,0
|
|
20240426,130400,73813119,493,493,493,493,3
|
|
20240426,130300,73811640,493,493,493,493,2
|
|
20240426,130200,73810654,494,494,494,494,0
|
|
20240426,130100,73810654,494,493,494,493,2
|
|
20240426,130000,73809667,493,493,493,493,0
|
|
20240426,125900,73809667,493,493,493,493,0
|
|
20240426,125800,73809667,493,493,493,493,0
|
|
20240426,125700,73809667,493,493,493,493,3
|
|
20240426,125600,73808188,493,493,493,493,0
|
|
20240426,125500,73808188,493,493,493,493,1
|
|
20240426,125400,73807695,494,494,494,494,0
|
|
20240426,125300,73807695,494,494,494,494,0
|
|
20240426,125200,73807695,494,494,494,494,0
|
|
20240426,125100,73807695,494,494,494,494,0
|
|
20240426,125000,73807695,494,494,494,494,0
|
|
20240426,124900,73807695,494,494,494,494,0
|
|
20240426,124800,73807695,494,494,494,494,0
|
|
20240426,124700,73807695,494,494,494,494,0
|
|
20240426,124600,73807695,494,494,494,494,0
|
|
20240426,124500,73807695,494,494,494,494,2
|
|
20240426,124400,73806707,494,494,494,494,0
|
|
20240426,124300,73806707,494,493,494,493,2
|
|
20240426,124200,73805720,494,494,494,494,0
|
|
20240426,124100,73805720,494,494,494,494,0
|
|
20240426,124000,73805720,494,493,494,493,2
|
|
20240426,123900,73804733,491,491,491,491,0
|
|
20240426,123800,73804733,491,491,491,491,72
|
|
20240426,123700,73769381,491,491,491,491,0
|
|
20240426,123600,73769381,491,491,491,491,214
|
|
20240426,123500,73664307,493,493,493,493,186
|
|
20240426,123400,73572609,494,494,494,494,0
|
|
20240426,123300,73572609,494,494,494,494,0
|
|
20240426,123200,73572609,494,494,494,494,0
|
|
20240426,123100,73572609,494,494,494,494,0
|
|
20240426,123000,73572609,494,494,494,494,1
|
|
20240426,122900,73572115,493,493,494,493,178
|
|
20240426,122800,73484334,493,493,493,493,0
|
|
20240426,122700,73484334,493,493,493,493,0
|
|
20240426,122600,73484334,493,493,493,493,78
|
|
20240426,122500,73445880,495,495,495,495,0
|
|
20240426,122400,73445880,495,495,495,495,0
|
|
20240426,122300,73445880,495,495,495,495,1
|
|
20240426,122200,73445385,493,492,493,492,332
|
|
20240426,122100,73282009,493,493,493,493,0
|
|
20240426,122000,73282009,493,493,493,493,0
|
|
20240426,121900,73282009,493,493,493,493,0
|
|
20240426,121800,73282009,493,493,493,493,0
|
|
20240426,121700,73282009,493,493,493,493,0
|
|
20240426,121600,73282009,493,493,493,493,0
|
|
20240426,121500,73282009,493,493,493,493,0
|
|
20240426,121400,73282009,493,493,493,493,0
|
|
20240426,121300,73282009,493,493,493,493,0
|
|
20240426,121200,73282009,493,493,493,493,0
|
|
20240426,121100,73282009,493,493,493,493,0
|
|
20240426,121000,73282009,493,493,493,493,0
|
|
20240426,120900,73282009,493,493,493,493,0
|
|
20240426,120800,73282009,493,493,493,493,2
|
|
20240426,120700,73281023,492,492,492,492,1
|
|
20240426,120600,73280531,495,495,495,495,0
|
|
20240426,120500,73280531,495,495,495,495,0
|
|
20240426,120400,73280531,495,495,495,495,0
|
|
20240426,120300,73280531,495,490,495,490,21
|
|
20240426,120200,73270150,495,495,495,495,0
|
|
20240426,120100,73270150,495,495,495,495,0
|
|
20240426,120000,73270150,495,493,495,491,239
|
|
20240426,115900,73152658,495,495,495,495,0
|
|
20240426,115800,73152658,495,495,495,495,0
|
|
20240426,115700,73152658,495,495,495,495,0
|
|
20240426,115600,73152658,495,495,495,495,1
|
|
20240426,115500,73152163,493,493,493,493,2
|
|
20240426,115400,73151177,495,493,495,493,2000
|
|
20240426,115300,72163177,493,493,494,493,4015
|
|
20240426,115200,70179913,493,493,493,493,0
|
|
20240426,115100,70179913,493,493,493,493,1911
|
|
20240426,115000,69237790,494,494,494,494,150
|
|
20240426,114900,69163690,494,491,494,491,3494
|
|
20240426,114800,67440752,491,491,491,491,9
|
|
20240426,114700,67436333,491,490,493,490,2001
|
|
20240426,114600,66451818,490,490,490,490,1
|
|
20240426,114500,66451328,490,490,490,490,0
|
|
20240426,114400,66451328,490,490,490,490,0
|
|
20240426,114300,66451328,490,490,490,490,0
|
|
20240426,114200,66451328,490,490,490,490,0
|
|
20240426,114100,66451328,490,490,490,490,0
|
|
20240426,114000,66451328,490,490,490,490,0
|
|
20240426,113900,66451328,490,490,490,490,0
|
|
20240426,113800,66451328,490,490,490,490,0
|
|
20240426,113700,66451328,490,490,490,490,0
|
|
20240426,113600,66451328,490,490,490,490,0
|
|
20240426,113500,66451328,490,490,490,490,0
|
|
20240426,113400,66451328,490,490,490,490,0
|
|
20240426,113300,66451328,490,490,490,490,0
|
|
20240426,113200,66451328,490,490,490,490,0
|
|
20240426,113100,66451328,490,490,490,490,0
|
|
20240426,113000,66451328,490,490,490,490,100
|
|
20240426,112900,66402328,490,490,490,490,1
|
|
20240426,112800,66401838,490,490,490,490,0
|
|
20240426,112700,66401838,490,490,490,490,0
|
|
20240426,112600,66401838,490,490,490,490,0
|
|
20240426,112500,66401838,490,490,490,490,0
|
|
20240426,112400,66401838,490,490,490,490,1
|
|
20240426,112300,66401348,488,490,490,488,45
|
|
20240426,112200,66379356,488,488,488,488,0
|
|
20240426,112100,66379356,488,488,488,488,0
|
|
20240426,112000,66379356,488,488,488,488,0
|
|
20240426,111900,66379356,488,488,488,488,1
|
|
20240426,111800,66378868,492,490,492,490,2
|
|
20240426,111700,66377886,488,488,488,488,401
|
|
20240426,111600,66182198,492,490,492,490,2
|
|
20240426,111500,66181216,488,490,493,488,3
|
|
20240426,111400,66179745,493,488,493,488,3
|
|
20240426,111300,66178274,490,490,490,490,0
|
|
20240426,111200,66178274,490,488,490,488,2
|
|
20240426,111100,66177296,489,489,489,489,0
|
|
20240426,111000,66177296,489,490,494,489,3
|
|
20240426,110900,66175823,488,488,494,487,23614
|
|
20240426,110800,54647306,487,488,488,487,33
|
|
20240426,110700,54631204,488,486,488,486,291
|
|
20240426,110600,54489487,487,487,487,487,8287
|
|
20240426,110500,50453718,487,487,487,487,0
|
|
20240426,110400,50453718,487,487,487,487,0
|
|
20240426,110300,50453718,487,487,487,487,0
|
|
20240426,110200,50453718,487,487,487,487,40
|
|
20240426,110100,50434238,487,487,487,487,0
|
|
20240426,110000,50434238,487,487,487,487,0
|
|
20240426,105900,50434238,487,487,487,487,18
|
|
20240426,105800,50425472,487,487,487,487,0
|
|
20240426,105700,50425472,487,487,487,487,0
|
|
20240426,105600,50425472,487,487,487,487,0
|
|
20240426,105500,50425472,487,487,487,487,0
|
|
20240426,105400,50425472,487,487,487,487,1449
|
|
20240426,105300,49719809,487,487,487,487,0
|
|
20240426,105200,49719809,487,486,487,486,1921
|
|
20240426,105100,48784402,487,487,487,487,8699
|
|
20240426,105000,44547989,488,488,488,488,0
|
|
20240426,104900,44547989,488,488,488,488,0
|
|
20240426,104800,44547989,488,488,488,488,0
|
|
20240426,104700,44547989,488,488,488,488,1003
|
|
20240426,104600,44058525,488,487,488,487,145
|
|
20240426,104500,43987908,487,487,487,487,38
|
|
20240426,104400,43969402,488,488,488,488,1
|
|
20240426,104300,43968914,487,487,487,487,565
|
|
20240426,104200,43693759,488,488,488,488,0
|
|
20240426,104100,43693759,488,487,488,487,251
|
|
20240426,104000,43571521,488,488,488,488,20
|
|
20240426,103900,43561761,488,488,488,488,10
|
|
20240426,103800,43556881,488,488,488,488,0
|
|
20240426,103700,43556881,488,488,488,487,1367
|
|
20240426,103600,42891147,488,488,488,488,0
|
|
20240426,103500,42891147,488,487,488,487,3415
|
|
20240426,103400,41227842,488,489,489,488,74
|
|
20240426,103300,41191720,489,489,489,489,22
|
|
20240426,103200,41180962,489,489,489,489,505
|
|
20240426,103100,40934017,489,489,489,489,0
|
|
20240426,103000,40934017,489,489,489,489,0
|
|
20240426,102900,40934017,489,489,489,487,22
|
|
20240426,102800,40923299,487,487,487,487,60
|
|
20240426,102700,40894079,487,487,489,487,50
|
|
20240426,102600,40869727,489,487,489,487,124
|
|
20240426,102500,40809337,487,487,487,487,0
|
|
20240426,102400,40809337,487,488,488,487,3600
|
|
20240426,102300,39055650,488,489,489,488,11
|
|
20240426,102200,39050272,488,488,488,488,67
|
|
20240426,102100,39017576,488,488,488,488,516
|
|
20240426,102000,38765768,488,488,488,488,355
|
|
20240426,101900,38592528,487,487,487,487,0
|
|
20240426,101800,38592528,487,487,487,487,0
|
|
20240426,101700,38592528,487,487,487,487,1333
|
|
20240426,101600,37943357,487,487,489,487,1128
|
|
20240426,101500,37393781,487,488,488,487,3649
|
|
20240426,101400,35614868,488,488,488,488,3504
|
|
20240426,101300,33904916,488,488,488,488,122
|
|
20240426,101200,33845380,488,488,488,488,0
|
|
20240426,101100,33845380,488,488,488,488,1474
|
|
20240426,101000,33126068,488,488,488,488,125
|
|
20240426,100900,33065068,488,488,488,488,0
|
|
20240426,100800,33065068,488,488,488,488,1
|
|
20240426,100700,33064580,489,489,489,489,1644
|
|
20240426,100600,32260664,489,489,489,488,616
|
|
20240426,100500,31959441,489,489,489,489,0
|
|
20240426,100400,31959441,489,489,489,489,10
|
|
20240426,100300,31954551,489,489,489,489,100
|
|
20240426,100200,31905651,489,489,489,489,0
|
|
20240426,100100,31905651,489,489,489,489,1200
|
|
20240426,100000,31318851,488,488,488,488,0
|
|
20240426,095900,31318851,488,488,488,488,1164
|
|
20240426,095800,30750819,488,488,488,488,10
|
|
20240426,095700,30745939,488,489,489,488,1000
|
|
20240426,095600,30257363,489,489,489,489,0
|
|
20240426,095500,30257363,489,489,489,489,3001
|
|
20240426,095400,28789874,491,491,491,491,0
|
|
20240426,095300,28789874,491,491,491,491,2
|
|
20240426,095200,28788892,491,491,491,491,0
|
|
20240426,095100,28788892,491,489,491,489,16
|
|
20240426,095000,28781066,489,489,489,489,0
|
|
20240426,094900,28781066,489,491,492,489,592
|
|
20240426,094800,28490974,492,490,492,490,62
|
|
20240426,094700,28460590,489,490,490,489,6
|
|
20240426,094600,28457651,490,490,490,490,3
|
|
20240426,094500,28456181,490,490,490,490,13
|
|
20240426,094400,28449811,490,490,490,490,16
|
|
20240426,094300,28441971,489,488,492,488,1211
|
|
20240426,094200,27850965,488,488,488,488,0
|
|
20240426,094100,27850965,488,490,490,488,2
|
|
20240426,094000,27849987,488,490,490,488,1597
|
|
20240426,093900,27070647,488,488,488,488,0
|
|
20240426,093800,27070647,488,491,492,488,1012
|
|
20240426,093700,26576754,488,488,488,488,38
|
|
20240426,093600,26558210,489,488,489,488,2110
|
|
20240426,093500,25526919,488,489,489,488,3083
|
|
20240426,093400,24019333,489,492,492,489,7
|
|
20240426,093300,24015895,489,490,490,489,327
|
|
20240426,093200,23855896,490,492,492,490,2726
|
|
20240426,093100,22520152,490,492,492,490,32
|
|
20240426,093000,22504470,490,490,492,490,4
|
|
20240426,092900,22502508,492,490,492,490,7197
|
|
20240426,092800,18975972,490,491,491,490,2205
|
|
20240426,092700,17895318,491,491,491,490,50
|
|
20240426,092600,17870769,491,491,491,490,6870
|
|
20240426,092500,14504467,490,490,490,490,3
|
|
20240426,092400,14502997,490,491,492,490,3388
|
|
20240426,092300,12839490,492,492,492,491,1704
|
|
20240426,092200,12001124,493,492,493,492,301
|
|
20240426,092100,11853031,493,493,493,493,202
|
|
20240426,092000,11753445,493,491,493,490,6210
|
|
20240426,091900,8710412,490,492,492,490,5631
|
|
20240426,091800,5943811,492,492,493,492,5001
|
|
20240426,091700,3481319,492,492,492,491,3203
|
|
20240426,091600,1905444,492,492,492,492,1281
|
|
20240426,091500,1275192,492,492,492,492,306
|
|
20240426,091400,1124640,493,493,493,493,1
|
|
20240426,091300,1124147,493,493,493,493,0
|
|
20240426,091200,1124147,493,493,493,493,4
|
|
20240426,091100,1122175,493,494,494,493,258
|
|
20240426,091000,994727,494,494,494,494,1
|
|
20240426,090900,994233,492,492,492,492,0
|
|
20240426,090800,994233,492,492,492,492,0
|
|
20240426,090700,994233,492,492,494,492,1075
|
|
20240426,090600,463325,492,492,492,492,10
|
|
20240426,090500,458405,492,492,492,492,0
|
|
20240426,090400,458405,492,492,492,492,0
|
|
20240426,090300,458405,492,492,492,492,35
|
|
20240426,090200,441185,495,495,495,495,0
|
|
20240426,090100,441185,495,495,495,495,0
|
|
20240426,090000,441185,495,492,495,492,892
|