622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,191900,302716836,762,762,762,762,2027
|
|
20240426,191800,302716836,762,762,762,762,0
|
|
20240426,191700,302716836,762,762,762,762,0
|
|
20240426,191600,302716836,762,762,762,762,0
|
|
20240426,191500,302716836,762,762,762,762,0
|
|
20240426,191400,302716836,762,762,762,762,0
|
|
20240426,191300,302716836,762,762,762,762,0
|
|
20240426,191200,302716836,762,762,762,762,0
|
|
20240426,191100,302716836,762,762,762,762,0
|
|
20240426,191000,302716836,762,762,762,762,0
|
|
20240426,190900,302716836,762,762,762,762,0
|
|
20240426,190800,302716836,762,762,762,762,0
|
|
20240426,190700,302716836,762,762,762,762,0
|
|
20240426,190600,302716836,762,762,762,762,0
|
|
20240426,190500,302716836,762,762,762,762,0
|
|
20240426,190400,302716836,762,762,762,762,0
|
|
20240426,190300,302716836,762,762,762,762,0
|
|
20240426,190200,302716836,762,762,762,762,0
|
|
20240426,190100,302716836,762,762,762,762,0
|
|
20240426,190000,302716836,762,762,762,762,0
|
|
20240426,185900,302716836,762,762,762,762,0
|
|
20240426,185800,302716836,762,762,762,762,0
|
|
20240426,185700,302716836,762,762,762,762,0
|
|
20240426,185600,302716836,762,762,762,762,0
|
|
20240426,185500,302716836,762,762,762,762,0
|
|
20240426,185400,302716836,762,762,762,762,0
|
|
20240426,185300,302716836,762,762,762,762,0
|
|
20240426,185200,302716836,762,762,762,762,0
|
|
20240426,185100,302716836,762,762,762,762,0
|
|
20240426,185000,302716836,762,762,762,762,0
|
|
20240426,184900,302716836,762,762,762,762,2027
|
|
20240426,184800,302716836,762,762,762,762,0
|
|
20240426,184700,302716836,762,762,762,762,0
|
|
20240426,184600,302716836,762,762,762,762,0
|
|
20240426,184500,302716836,762,762,762,762,0
|
|
20240426,184400,302716836,762,762,762,762,0
|
|
20240426,184300,302716836,762,762,762,762,0
|
|
20240426,184200,302716836,762,762,762,762,0
|
|
20240426,184100,302716836,762,762,762,762,0
|
|
20240426,184000,302716836,762,762,762,762,0
|
|
20240426,183900,302716836,762,762,762,762,0
|
|
20240426,183800,302716836,762,762,762,762,0
|
|
20240426,183700,302716836,762,762,762,762,0
|
|
20240426,183600,302716836,762,762,762,762,0
|
|
20240426,183500,302716836,762,762,762,762,0
|
|
20240426,183400,302716836,762,762,762,762,0
|
|
20240426,183300,302716836,762,762,762,762,0
|
|
20240426,183200,302716836,762,762,762,762,0
|
|
20240426,183100,302716836,762,762,762,762,0
|
|
20240426,183000,302716836,762,762,762,762,0
|
|
20240426,182900,302716836,762,762,762,762,0
|
|
20240426,182800,302716836,762,762,762,762,0
|
|
20240426,182700,302716836,762,762,762,762,0
|
|
20240426,182600,302716836,762,762,762,762,0
|
|
20240426,182500,302716836,762,762,762,762,0
|
|
20240426,182400,302716836,762,762,762,762,0
|
|
20240426,182300,302716836,762,762,762,762,0
|
|
20240426,182200,302716836,762,762,762,762,0
|
|
20240426,182100,302716836,762,762,762,762,0
|
|
20240426,182000,302716836,762,762,762,762,0
|
|
20240426,181900,302716836,762,762,762,762,2027
|
|
20240426,181800,302716836,762,762,762,762,0
|
|
20240426,181700,302716836,762,762,762,762,0
|
|
20240426,181600,302716836,762,762,762,762,0
|
|
20240426,181500,302716836,762,762,762,762,0
|
|
20240426,181400,302716836,762,762,762,762,0
|
|
20240426,181300,302716836,762,762,762,762,0
|
|
20240426,181200,302716836,762,762,762,762,0
|
|
20240426,181100,302716836,762,762,762,762,0
|
|
20240426,181000,302716836,762,762,762,762,0
|
|
20240426,180900,302716836,762,762,762,762,0
|
|
20240426,180800,302716836,762,762,762,762,0
|
|
20240426,180700,302716836,762,762,762,762,0
|
|
20240426,180600,302716836,762,762,762,762,0
|
|
20240426,180500,302716836,762,762,762,762,0
|
|
20240426,180400,302716836,762,762,762,762,0
|
|
20240426,180300,302716836,762,762,762,762,0
|
|
20240426,180200,302716836,762,762,762,762,0
|
|
20240426,180100,302716836,762,762,762,762,0
|
|
20240426,180000,302716836,762,762,762,762,0
|
|
20240426,175900,302716836,762,762,762,762,0
|
|
20240426,175800,302716836,762,762,762,762,0
|
|
20240426,175700,302716836,762,762,762,762,0
|
|
20240426,175600,302716836,762,762,762,762,0
|
|
20240426,175500,302716836,762,762,762,762,0
|
|
20240426,175400,302716836,762,762,762,762,0
|
|
20240426,175300,302716836,762,762,762,762,0
|
|
20240426,175200,302716836,762,762,762,762,0
|
|
20240426,175100,302716836,762,762,762,762,0
|
|
20240426,175000,302716836,762,762,762,762,0
|
|
20240426,174900,302716836,762,762,762,762,2027
|
|
20240426,174800,302716836,762,762,762,762,0
|
|
20240426,174700,302716836,762,762,762,762,0
|
|
20240426,174600,302716836,762,762,762,762,0
|
|
20240426,174500,302716836,762,762,762,762,0
|
|
20240426,174400,302716836,762,762,762,762,0
|
|
20240426,174300,302716836,762,762,762,762,0
|
|
20240426,174200,302716836,762,762,762,762,0
|
|
20240426,174100,302716836,762,762,762,762,0
|
|
20240426,174000,302716836,762,762,762,762,0
|
|
20240426,173900,302716836,762,762,762,762,0
|
|
20240426,173800,302716836,762,762,762,762,0
|
|
20240426,173700,302716836,762,762,762,762,0
|
|
20240426,173600,302716836,762,762,762,762,0
|
|
20240426,173500,302716836,762,762,762,762,0
|
|
20240426,173400,302716836,762,762,762,762,0
|
|
20240426,173300,302716836,762,762,762,762,0
|
|
20240426,173200,302716836,762,762,762,762,0
|
|
20240426,173100,302716836,762,762,762,762,0
|
|
20240426,173000,302716836,762,762,762,762,0
|
|
20240426,172900,302716836,762,762,762,762,0
|
|
20240426,172800,302716836,762,762,762,762,0
|
|
20240426,172700,302716836,762,762,762,762,0
|
|
20240426,172600,302716836,762,762,762,762,0
|
|
20240426,172500,302716836,762,762,762,762,0
|
|
20240426,172400,302716836,762,762,762,762,0
|
|
20240426,172300,302716836,762,762,762,762,0
|
|
20240426,172200,302716836,762,762,762,762,0
|
|
20240426,172100,302716836,762,762,762,762,0
|
|
20240426,172000,302716836,762,762,762,762,0
|
|
20240426,171900,302716836,762,762,762,762,2027
|
|
20240426,171800,302716836,762,762,762,762,0
|
|
20240426,171700,302716836,762,762,762,762,0
|
|
20240426,171600,302716836,762,762,762,762,0
|
|
20240426,171500,302716836,762,762,762,762,0
|
|
20240426,171400,302716836,762,762,762,762,0
|
|
20240426,171300,302716836,762,762,762,762,0
|
|
20240426,171200,302716836,762,762,762,762,0
|
|
20240426,171100,302716836,762,762,762,762,0
|
|
20240426,171000,302716836,762,762,762,762,0
|
|
20240426,170900,302716836,762,762,762,762,0
|
|
20240426,170800,302716836,762,762,762,762,0
|
|
20240426,170700,302716836,762,762,762,762,0
|
|
20240426,170600,302716836,762,762,762,762,0
|
|
20240426,170500,302716836,762,762,762,762,0
|
|
20240426,170400,302716836,762,762,762,762,0
|
|
20240426,170300,302716836,762,762,762,762,0
|
|
20240426,170200,302716836,762,762,762,762,0
|
|
20240426,170100,302716836,762,762,762,762,0
|
|
20240426,170000,302716836,762,762,762,762,0
|
|
20240426,165900,302716836,762,762,762,762,0
|
|
20240426,165800,302716836,762,762,762,762,0
|
|
20240426,165700,302716836,762,762,762,762,0
|
|
20240426,165600,302716836,762,762,762,762,0
|
|
20240426,165500,302716836,762,762,762,762,0
|
|
20240426,165400,302716836,762,762,762,762,0
|
|
20240426,165300,302716836,762,762,762,762,0
|
|
20240426,165200,302716836,762,762,762,762,0
|
|
20240426,165100,302716836,762,762,762,762,0
|
|
20240426,165000,302716836,762,762,762,762,0
|
|
20240426,164900,302716836,762,762,762,762,2027
|
|
20240426,164800,302716836,762,762,762,762,0
|
|
20240426,164700,302716836,762,762,762,762,0
|
|
20240426,164600,302716836,762,762,762,762,0
|
|
20240426,164500,302716836,762,762,762,762,0
|
|
20240426,164400,302716836,762,762,762,762,0
|
|
20240426,164300,302716836,762,762,762,762,0
|
|
20240426,164200,302716836,762,762,762,762,0
|
|
20240426,164100,302716836,762,762,762,762,0
|
|
20240426,164000,302716836,762,762,762,762,0
|
|
20240426,163900,302716836,762,762,762,762,0
|
|
20240426,163800,302716836,762,762,762,762,0
|
|
20240426,163700,302716836,762,762,762,762,0
|
|
20240426,163600,302716836,762,762,762,762,0
|
|
20240426,163500,302716836,762,762,762,762,0
|
|
20240426,163400,302716836,762,762,762,762,0
|
|
20240426,163300,302716836,762,762,762,762,0
|
|
20240426,163200,302716836,762,762,762,762,0
|
|
20240426,163100,302716836,762,762,762,762,0
|
|
20240426,163000,302716836,762,762,762,762,0
|
|
20240426,162900,302716836,762,762,762,762,0
|
|
20240426,162800,302716836,762,762,762,762,0
|
|
20240426,162700,302716836,762,762,762,762,0
|
|
20240426,162600,302716836,762,762,762,762,0
|
|
20240426,162500,302716836,762,762,762,762,0
|
|
20240426,162400,302716836,762,762,762,762,0
|
|
20240426,162300,302716836,762,762,762,762,0
|
|
20240426,162200,302716836,762,762,762,762,0
|
|
20240426,162100,302716836,762,762,762,762,0
|
|
20240426,162000,302716836,762,762,762,762,0
|
|
20240426,161900,302716836,762,762,762,762,2027
|
|
20240426,161800,302716836,762,762,762,762,0
|
|
20240426,161700,302716836,762,762,762,762,0
|
|
20240426,161600,302716836,762,762,762,762,0
|
|
20240426,161500,302716836,762,762,762,762,0
|
|
20240426,161400,302716836,762,762,762,762,0
|
|
20240426,161300,302716836,762,762,762,762,0
|
|
20240426,161200,302716836,762,762,762,762,0
|
|
20240426,161100,302716836,762,762,762,762,0
|
|
20240426,161000,302716836,762,762,762,762,0
|
|
20240426,160900,302716836,762,762,762,762,0
|
|
20240426,160800,302716836,762,762,762,762,0
|
|
20240426,160700,302716836,762,762,762,762,0
|
|
20240426,160600,302716836,762,762,762,762,0
|
|
20240426,160500,302716836,762,762,762,762,0
|
|
20240426,160400,302716836,762,762,762,762,0
|
|
20240426,160300,302716836,762,762,762,762,0
|
|
20240426,160200,302716836,762,762,762,762,0
|
|
20240426,160100,302716836,762,762,762,762,0
|
|
20240426,160000,302716836,762,762,762,762,0
|
|
20240426,155900,302716836,762,762,762,762,0
|
|
20240426,155800,302716836,762,762,762,762,0
|
|
20240426,155700,302716836,762,762,762,762,0
|
|
20240426,155600,302716836,762,762,762,762,0
|
|
20240426,155500,302716836,762,762,762,762,0
|
|
20240426,155400,302716836,762,762,762,762,0
|
|
20240426,155300,302716836,762,762,762,762,0
|
|
20240426,155200,302716836,762,762,762,762,0
|
|
20240426,155100,302716836,762,762,762,762,0
|
|
20240426,155000,302716836,762,762,762,762,0
|
|
20240426,154900,302716836,762,762,762,762,2027
|
|
20240426,154800,302716836,762,762,762,762,0
|
|
20240426,154700,302716836,762,762,762,762,0
|
|
20240426,154600,302716836,762,762,762,762,0
|
|
20240426,154500,302716836,762,762,762,762,0
|
|
20240426,154400,302716836,762,762,762,762,0
|
|
20240426,154300,302716836,762,762,762,762,0
|
|
20240426,154200,302716836,762,762,762,762,0
|
|
20240426,154100,302716836,762,762,762,762,0
|
|
20240426,154000,302716836,762,762,762,762,0
|
|
20240426,153900,302716836,762,762,762,762,0
|
|
20240426,153800,302716836,762,762,762,762,0
|
|
20240426,153700,302716836,762,762,762,762,0
|
|
20240426,153600,302716836,762,762,762,762,0
|
|
20240426,153500,302716836,762,762,762,762,0
|
|
20240426,153400,302716836,762,762,762,762,0
|
|
20240426,153300,302716836,762,762,762,762,0
|
|
20240426,153200,302716836,762,762,762,762,0
|
|
20240426,153100,302716836,762,762,762,762,0
|
|
20240426,153000,302716836,762,762,762,762,2027
|
|
20240426,152900,301172262,764,764,764,764,0
|
|
20240426,152800,301172262,764,764,764,764,0
|
|
20240426,152700,301172262,764,764,764,764,0
|
|
20240426,152600,301172262,764,764,764,764,0
|
|
20240426,152500,301172262,764,764,764,764,0
|
|
20240426,152400,301172262,764,764,764,764,0
|
|
20240426,152300,301172262,764,764,764,764,0
|
|
20240426,152200,301172262,764,764,764,764,0
|
|
20240426,152100,301172262,764,764,764,764,0
|
|
20240426,152000,301172262,764,764,764,764,0
|
|
20240426,151900,301172262,764,763,764,762,1201
|
|
20240426,151800,300256764,763,763,763,763,847
|
|
20240426,151700,299610503,763,763,763,763,708
|
|
20240426,151600,299070299,763,763,763,763,2020
|
|
20240426,151500,297529039,763,762,763,762,32
|
|
20240426,151400,297504624,763,763,763,763,393
|
|
20240426,151300,297204765,763,763,763,763,1
|
|
20240426,151200,297204002,762,763,763,762,64
|
|
20240426,151100,297155233,763,763,763,763,101
|
|
20240426,151000,297078170,763,763,763,763,34
|
|
20240426,150900,297052228,762,762,762,762,0
|
|
20240426,150800,297052228,762,762,762,762,0
|
|
20240426,150700,297052228,762,762,762,762,2570
|
|
20240426,150600,295093888,762,762,762,762,2116
|
|
20240426,150500,293481496,763,763,763,763,440
|
|
20240426,150400,293145776,764,763,764,763,21
|
|
20240426,150300,293129752,763,763,763,763,34
|
|
20240426,150200,293103810,763,762,763,762,501
|
|
20240426,150100,292722047,762,762,762,762,1979
|
|
20240426,150000,291214049,762,763,763,762,131
|
|
20240426,145900,291114206,764,764,764,764,0
|
|
20240426,145800,291114206,764,763,764,763,101
|
|
20240426,145700,291037142,762,762,762,762,0
|
|
20240426,145600,291037142,762,762,762,762,0
|
|
20240426,145500,291037142,762,762,762,762,3002
|
|
20240426,145400,288749618,764,764,764,764,0
|
|
20240426,145300,288749618,764,764,764,764,0
|
|
20240426,145200,288749618,764,764,764,764,0
|
|
20240426,145100,288749618,764,764,764,764,0
|
|
20240426,145000,288749618,764,764,764,764,12
|
|
20240426,144900,288740450,764,764,764,764,25
|
|
20240426,144800,288721350,764,764,764,764,0
|
|
20240426,144700,288721350,764,764,764,764,10
|
|
20240426,144600,288713710,764,762,764,762,2
|
|
20240426,144500,288712184,762,762,762,762,3626
|
|
20240426,144400,285949172,763,763,763,763,514
|
|
20240426,144300,285556990,764,764,764,764,10
|
|
20240426,144200,285549350,763,763,763,763,0
|
|
20240426,144100,285549350,763,763,763,763,1
|
|
20240426,144000,285548587,763,763,763,763,25
|
|
20240426,143900,285529512,762,763,763,762,2526
|
|
20240426,143800,283604680,763,763,763,763,125
|
|
20240426,143700,283509305,763,763,763,763,500
|
|
20240426,143600,283127805,763,763,763,763,0
|
|
20240426,143500,283127805,763,763,763,763,500
|
|
20240426,143400,282746305,763,762,763,762,1842
|
|
20240426,143300,281341779,763,762,763,762,121
|
|
20240426,143200,281249556,762,762,762,762,0
|
|
20240426,143100,281249556,762,762,762,762,0
|
|
20240426,143000,281249556,762,763,763,762,54
|
|
20240426,142900,281208404,763,763,763,763,150
|
|
20240426,142800,281093954,763,763,763,763,169
|
|
20240426,142700,280965007,763,763,763,763,4038
|
|
20240426,142600,277884013,763,763,763,763,0
|
|
20240426,142500,277884013,763,763,763,763,806
|
|
20240426,142400,277269035,763,763,763,763,18
|
|
20240426,142300,277255301,763,763,763,763,0
|
|
20240426,142200,277255301,763,763,763,763,220
|
|
20240426,142100,277087441,763,764,764,763,6667
|
|
20240426,142000,271996220,764,764,764,764,7
|
|
20240426,141900,271990872,763,763,763,763,300
|
|
20240426,141800,271761972,763,763,763,763,40
|
|
20240426,141700,271731452,763,763,763,763,776
|
|
20240426,141600,271139364,763,763,763,763,3562
|
|
20240426,141500,268421558,762,762,762,762,309
|
|
20240426,141400,268186100,763,763,763,763,0
|
|
20240426,141300,268186100,763,763,763,763,16
|
|
20240426,141200,268173892,763,763,763,763,1
|
|
20240426,141100,268173129,762,762,762,762,0
|
|
20240426,141000,268173129,762,763,763,762,111
|
|
20240426,140900,268088536,762,762,762,762,159
|
|
20240426,140800,267967378,762,762,762,762,50
|
|
20240426,140700,267929278,762,762,762,762,9002
|
|
20240426,140600,261069754,762,762,762,762,8
|
|
20240426,140500,261063658,762,762,762,762,170
|
|
20240426,140400,260934118,761,761,761,761,0
|
|
20240426,140300,260934118,761,761,761,761,0
|
|
20240426,140200,260934118,761,761,761,761,1328
|
|
20240426,140100,259923510,761,762,762,761,714
|
|
20240426,140000,259380126,762,762,762,762,0
|
|
20240426,135900,259380126,762,762,762,762,0
|
|
20240426,135800,259380126,762,762,762,762,500
|
|
20240426,135700,258999126,762,762,762,762,0
|
|
20240426,135600,258999126,762,762,762,762,0
|
|
20240426,135500,258999126,762,762,762,762,0
|
|
20240426,135400,258999126,762,762,762,761,267
|
|
20240426,135300,258795872,762,762,762,762,253
|
|
20240426,135200,258603086,762,762,762,762,900
|
|
20240426,135100,257917286,762,762,762,762,5
|
|
20240426,135000,257913476,762,762,762,762,0
|
|
20240426,134900,257913476,762,762,762,762,239
|
|
20240426,134800,257731358,762,762,762,762,0
|
|
20240426,134700,257731358,762,762,762,762,2769
|
|
20240426,134600,255621380,762,762,762,762,272
|
|
20240426,134500,255414116,762,762,762,762,1
|
|
20240426,134400,255413354,761,761,761,761,57
|
|
20240426,134300,255369977,762,762,762,762,300
|
|
20240426,134200,255141377,762,762,762,762,110
|
|
20240426,134100,255057557,761,761,761,761,0
|
|
20240426,134000,255057557,761,762,762,761,799
|
|
20240426,133900,254449434,762,762,762,762,2219
|
|
20240426,133800,252758556,762,762,762,762,0
|
|
20240426,133700,252758556,762,762,762,762,0
|
|
20240426,133600,252758556,762,762,762,762,609
|
|
20240426,133500,252294498,762,763,763,762,812
|
|
20240426,133400,251675737,762,762,762,762,0
|
|
20240426,133300,251675737,762,762,762,762,725
|
|
20240426,133200,251123287,762,762,762,762,3
|
|
20240426,133100,251121001,762,762,762,762,2272
|
|
20240426,133000,249389737,763,763,763,763,221
|
|
20240426,132900,249221114,763,763,763,763,1
|
|
20240426,132800,249220351,763,763,763,763,2
|
|
20240426,132700,249218825,762,762,762,762,0
|
|
20240426,132600,249218825,762,762,762,762,600
|
|
20240426,132500,248761625,762,762,762,762,16
|
|
20240426,132400,248749433,762,763,763,762,1825
|
|
20240426,132300,247358781,763,763,763,763,0
|
|
20240426,132200,247358781,763,763,763,763,1
|
|
20240426,132100,247358018,762,762,762,762,0
|
|
20240426,132000,247358018,762,762,762,762,0
|
|
20240426,131900,247358018,762,762,762,762,1500
|
|
20240426,131800,246215018,763,763,763,763,0
|
|
20240426,131700,246215018,763,762,763,762,1001
|
|
20240426,131600,245452255,762,762,762,762,0
|
|
20240426,131500,245452255,762,762,762,762,243
|
|
20240426,131400,245267089,763,763,763,763,4
|
|
20240426,131300,245264037,763,763,763,763,0
|
|
20240426,131200,245264037,763,763,763,763,2
|
|
20240426,131100,245262511,763,763,763,763,0
|
|
20240426,131000,245262511,763,763,763,763,0
|
|
20240426,130900,245262511,763,763,763,763,106
|
|
20240426,130800,245181633,763,763,763,763,3008
|
|
20240426,130700,242886529,763,763,763,763,764
|
|
20240426,130600,242303597,763,762,763,762,201
|
|
20240426,130500,242150434,762,762,762,762,0
|
|
20240426,130400,242150434,762,762,762,762,762
|
|
20240426,130300,241569790,762,763,763,762,250
|
|
20240426,130200,241379278,763,763,763,763,12
|
|
20240426,130100,241370122,763,763,763,763,0
|
|
20240426,130000,241370122,763,763,763,763,0
|
|
20240426,125900,241370122,763,763,763,763,11
|
|
20240426,125800,241361729,761,761,761,761,5
|
|
20240426,125700,241357924,761,762,762,761,1693
|
|
20240426,125600,240069456,762,764,764,762,1057
|
|
20240426,125500,239263204,764,763,764,763,59
|
|
20240426,125400,239218186,763,763,763,763,367
|
|
20240426,125300,238938165,763,763,763,763,5
|
|
20240426,125200,238934350,763,763,763,763,19
|
|
20240426,125100,238919853,763,763,763,763,9
|
|
20240426,125000,238912986,763,764,764,761,10699
|
|
20240426,124900,230769459,764,764,764,764,0
|
|
20240426,124800,230769459,764,764,764,764,51
|
|
20240426,124700,230730495,762,762,762,762,0
|
|
20240426,124600,230730495,762,762,762,762,919
|
|
20240426,124500,230030217,762,762,762,762,3000
|
|
20240426,124400,227744217,762,762,762,762,150
|
|
20240426,124300,227629917,762,762,762,762,1
|
|
20240426,124200,227629155,761,762,762,761,9810
|
|
20240426,124100,220154815,762,762,762,762,0
|
|
20240426,124000,220154815,762,762,762,762,18
|
|
20240426,123900,220141099,762,762,762,762,8
|
|
20240426,123800,220135003,762,765,765,762,12
|
|
20240426,123700,220125854,762,762,762,762,0
|
|
20240426,123600,220125854,762,762,762,762,0
|
|
20240426,123500,220125854,762,763,763,762,2660
|
|
20240426,123400,218098703,765,765,765,765,0
|
|
20240426,123300,218098703,765,765,765,765,7
|
|
20240426,123200,218093348,762,762,762,762,0
|
|
20240426,123100,218093348,762,763,765,762,2757
|
|
20240426,123000,215986219,762,762,762,762,5200
|
|
20240426,122900,212023819,763,763,763,763,11
|
|
20240426,122800,212015426,763,763,763,763,493
|
|
20240426,122700,211639267,764,764,764,764,0
|
|
20240426,122600,211639267,764,764,764,764,3
|
|
20240426,122500,211636975,764,764,764,764,1
|
|
20240426,122400,211636211,764,764,764,764,469
|
|
20240426,122300,211277895,764,764,764,764,0
|
|
20240426,122200,211277895,764,764,764,764,0
|
|
20240426,122100,211277895,764,764,764,764,0
|
|
20240426,122000,211277895,764,764,764,764,20
|
|
20240426,121900,211262615,762,762,762,762,192
|
|
20240426,121800,211116311,762,761,762,761,1055
|
|
20240426,121700,210312456,761,762,762,761,3897
|
|
20240426,121600,207343031,762,762,762,762,0
|
|
20240426,121500,207343031,762,762,762,762,0
|
|
20240426,121400,207343031,762,763,763,762,8748
|
|
20240426,121300,200676724,763,762,763,762,2353
|
|
20240426,121200,198881402,763,763,763,763,3
|
|
20240426,121100,198879113,763,763,763,763,1000
|
|
20240426,121000,198116113,763,763,763,763,477
|
|
20240426,120900,197752162,763,762,763,762,33
|
|
20240426,120800,197727003,763,763,763,763,1
|
|
20240426,120700,197726240,762,762,762,762,3100
|
|
20240426,120600,195364040,763,763,763,763,10
|
|
20240426,120500,195356410,763,763,763,763,210
|
|
20240426,120400,195196180,763,763,763,762,1356
|
|
20240426,120300,194161808,763,763,763,763,0
|
|
20240426,120200,194161808,763,762,763,762,5050
|
|
20240426,120100,190313658,762,763,763,762,910
|
|
20240426,120000,189620138,765,765,765,765,0
|
|
20240426,115900,189620138,765,765,765,765,0
|
|
20240426,115800,189620138,765,763,765,762,6769
|
|
20240426,115700,184459301,763,764,764,763,800
|
|
20240426,115600,183848790,763,764,764,763,10402
|
|
20240426,115500,175906551,765,765,765,765,25
|
|
20240426,115400,175887426,764,764,764,764,0
|
|
20240426,115300,175887426,764,765,765,764,134
|
|
20240426,115200,175784920,765,765,765,765,5
|
|
20240426,115100,175781095,765,765,765,765,50
|
|
20240426,115000,175742845,765,765,765,765,100
|
|
20240426,114900,175666345,765,765,765,765,0
|
|
20240426,114800,175666345,765,765,765,765,0
|
|
20240426,114700,175666345,765,765,765,765,754
|
|
20240426,114600,175089535,765,765,765,765,0
|
|
20240426,114500,175089535,765,766,766,765,7661
|
|
20240426,114400,169226194,767,767,767,767,100
|
|
20240426,114300,169149494,768,768,768,768,0
|
|
20240426,114200,169149494,768,768,768,768,1
|
|
20240426,114100,169148726,766,766,766,766,1976
|
|
20240426,114000,167635110,767,767,767,767,0
|
|
20240426,113900,167635110,767,767,767,767,6606
|
|
20240426,113800,162568308,768,768,768,768,0
|
|
20240426,113700,162568308,768,768,768,768,20
|
|
20240426,113600,162552948,767,767,767,767,0
|
|
20240426,113500,162552948,767,767,767,767,0
|
|
20240426,113400,162552948,767,767,767,767,0
|
|
20240426,113300,162552948,767,767,767,767,0
|
|
20240426,113200,162552948,767,767,767,767,0
|
|
20240426,113100,162552948,767,767,767,767,0
|
|
20240426,113000,162552948,767,767,767,767,0
|
|
20240426,112900,162552948,767,767,767,767,1000
|
|
20240426,112800,161785948,767,767,767,767,0
|
|
20240426,112700,161785948,767,768,770,767,4008
|
|
20240426,112600,158704184,768,768,768,768,8
|
|
20240426,112500,158698040,767,767,767,767,0
|
|
20240426,112400,158698040,767,767,767,767,5791
|
|
20240426,112300,154256343,767,767,767,767,0
|
|
20240426,112200,154256343,767,767,767,767,4
|
|
20240426,112100,154253275,767,767,767,767,4
|
|
20240426,112000,154250207,769,768,769,768,1061
|
|
20240426,111900,153435358,767,767,767,767,0
|
|
20240426,111800,153435358,767,767,767,767,0
|
|
20240426,111700,153435358,767,767,767,767,1000
|
|
20240426,111600,152668358,767,767,767,767,10063
|
|
20240426,111500,144950037,767,767,767,767,6
|
|
20240426,111400,144945435,767,767,767,767,2001
|
|
20240426,111300,143410668,767,767,767,767,0
|
|
20240426,111200,143410668,767,767,767,767,0
|
|
20240426,111100,143410668,767,767,767,767,3010
|
|
20240426,111000,141101998,767,767,767,767,50
|
|
20240426,110900,141063648,766,766,766,766,0
|
|
20240426,110800,141063648,766,766,766,766,9
|
|
20240426,110700,141056754,767,767,767,767,0
|
|
20240426,110600,141056754,767,767,767,767,21
|
|
20240426,110500,141040647,767,767,767,767,106
|
|
20240426,110400,140959345,767,767,767,767,966
|
|
20240426,110300,140218423,768,768,768,768,6
|
|
20240426,110200,140213815,768,768,768,768,0
|
|
20240426,110100,140213815,768,768,768,768,14
|
|
20240426,110000,140203063,769,769,769,769,3
|
|
20240426,105900,140200756,769,768,769,768,8
|
|
20240426,105800,140194605,768,768,768,768,1381
|
|
20240426,105700,139133997,767,767,767,767,500
|
|
20240426,105600,138750497,767,767,767,767,307
|
|
20240426,105500,138515028,768,768,768,768,9
|
|
20240426,105400,138508116,768,768,768,768,514
|
|
20240426,105300,138113364,766,766,766,766,0
|
|
20240426,105200,138113364,766,766,766,765,1786
|
|
20240426,105100,136746621,766,766,766,766,1
|
|
20240426,105000,136745855,766,766,766,766,866
|
|
20240426,104900,136082499,766,767,767,766,683
|
|
20240426,104800,135558788,767,767,767,767,100
|
|
20240426,104700,135482088,768,768,768,768,96
|
|
20240426,104600,135408360,769,769,769,769,0
|
|
20240426,104500,135408360,769,769,769,769,94
|
|
20240426,104400,135336074,768,768,769,768,10
|
|
20240426,104300,135328393,769,768,769,768,4228
|
|
20240426,104200,132081267,767,766,768,766,8547
|
|
20240426,104100,125531202,764,766,766,764,4186
|
|
20240426,104000,122331288,765,765,765,765,2400
|
|
20240426,103900,120495288,765,765,765,765,201
|
|
20240426,103800,120341523,765,765,765,765,2040
|
|
20240426,103700,118780923,764,765,765,764,15
|
|
20240426,103600,118769458,764,765,765,764,1040
|
|
20240426,103500,117973898,765,765,765,765,0
|
|
20240426,103400,117973898,765,765,765,765,2
|
|
20240426,103300,117972368,764,764,764,764,0
|
|
20240426,103200,117972368,764,764,764,764,162
|
|
20240426,103100,117848600,764,764,764,764,1350
|
|
20240426,103000,116817200,764,764,764,764,1007
|
|
20240426,102900,116047852,766,764,766,764,160
|
|
20240426,102800,115925610,764,764,765,764,10381
|
|
20240426,102700,107994326,765,765,765,765,36
|
|
20240426,102600,107966786,764,766,766,764,401
|
|
20240426,102500,107660394,766,766,766,766,1
|
|
20240426,102400,107659628,766,765,766,765,3025
|
|
20240426,102300,105345492,765,765,765,765,1499
|
|
20240426,102200,104198757,765,765,765,765,113
|
|
20240426,102100,104112312,765,766,766,765,1016
|
|
20240426,102000,103335057,765,765,765,765,3798
|
|
20240426,101900,100429587,765,768,768,765,1522
|
|
20240426,101800,99263584,768,768,768,768,201
|
|
20240426,101700,99109216,767,767,767,767,389
|
|
20240426,101600,98810853,766,766,766,766,0
|
|
20240426,101500,98810853,766,766,766,766,5000
|
|
20240426,101400,94980853,766,766,766,766,1006
|
|
20240426,101300,94210257,766,766,766,766,2243
|
|
20240426,101200,92492119,766,767,767,766,367
|
|
20240426,101100,92210686,767,768,768,767,758
|
|
20240426,101000,91629299,768,768,768,768,31
|
|
20240426,100900,91605491,767,767,767,767,1255
|
|
20240426,100800,90642906,766,769,769,766,852
|
|
20240426,100700,89989504,769,769,769,769,5
|
|
20240426,100600,89985659,769,769,769,769,12
|
|
20240426,100500,89976431,767,768,768,767,491
|
|
20240426,100400,89599829,768,768,768,768,3
|
|
20240426,100300,89597525,768,768,768,768,3
|
|
20240426,100200,89595221,767,768,768,767,1505
|
|
20240426,100100,88440871,769,769,769,769,31
|
|
20240426,100000,88417032,769,769,769,769,50
|
|
20240426,095900,88378582,768,769,769,768,121
|
|
20240426,095800,88285651,769,769,769,769,6
|
|
20240426,095700,88281037,769,769,769,769,13
|
|
20240426,095600,88271040,769,769,769,769,16
|
|
20240426,095500,88258736,768,769,769,768,79
|
|
20240426,095400,88197986,768,769,770,768,514
|
|
20240426,095300,87802722,769,769,770,769,762
|
|
20240426,095200,87216742,766,767,767,766,1887
|
|
20240426,095100,85770080,767,766,767,766,1801
|
|
20240426,095000,84390480,767,768,768,767,200
|
|
20240426,094900,84236980,769,769,769,769,0
|
|
20240426,094800,84236980,769,769,769,769,10
|
|
20240426,094700,84229290,768,769,769,766,40003
|
|
20240426,094600,53545620,769,769,769,769,3000
|
|
20240426,094500,51238620,770,770,770,770,301
|
|
20240426,094400,51006850,770,770,770,770,5
|
|
20240426,094300,51003000,769,769,769,769,4
|
|
20240426,094200,50999924,769,770,770,769,3
|
|
20240426,094100,50997615,770,770,770,769,504
|
|
20240426,094000,50609729,770,770,770,770,0
|
|
20240426,093900,50609729,770,770,770,770,4380
|
|
20240426,093800,47237129,770,770,770,770,639
|
|
20240426,093700,46745099,770,770,770,770,0
|
|
20240426,093600,46745099,770,770,770,770,182
|
|
20240426,093500,46604959,770,770,770,769,10305
|
|
20240426,093400,38670638,770,769,770,768,2001
|
|
20240426,093300,37131760,770,770,770,770,10
|
|
20240426,093200,37124060,770,769,770,769,338
|
|
20240426,093100,36864082,769,769,769,769,18
|
|
20240426,093000,36850240,768,768,768,768,55
|
|
20240426,092900,36808000,769,769,769,769,1123
|
|
20240426,092800,35944413,769,769,769,768,2601
|
|
20240426,092700,33944304,769,769,769,769,8061
|
|
20240426,092600,27745395,769,769,769,769,1245
|
|
20240426,092500,26787990,768,769,769,768,701
|
|
20240426,092400,26249491,769,769,769,769,2123
|
|
20240426,092300,24616904,768,768,768,768,0
|
|
20240426,092200,24616904,768,769,769,768,500
|
|
20240426,092100,24232704,768,768,768,768,5
|
|
20240426,092000,24228864,768,769,769,768,1456
|
|
20240426,091900,23110632,769,768,769,768,1240
|
|
20240426,091800,22158302,768,769,769,768,270
|
|
20240426,091700,21950872,770,769,770,769,73
|
|
20240426,091600,21894664,769,769,769,769,1
|
|
20240426,091500,21893895,768,769,769,768,1101
|
|
20240426,091400,21047487,770,769,770,769,71
|
|
20240426,091300,20992887,770,771,771,770,59
|
|
20240426,091200,20947408,771,771,771,771,121
|
|
20240426,091100,20854117,771,771,771,769,3039
|
|
20240426,091000,18517038,772,772,772,772,0
|
|
20240426,090900,18517038,772,770,772,769,2206
|
|
20240426,090800,16819416,770,770,770,770,1
|
|
20240426,090700,16818646,772,772,772,772,102
|
|
20240426,090600,16739902,772,769,773,769,332
|
|
20240426,090500,16483562,769,771,771,769,6105
|
|
20240426,090400,11787476,772,773,773,772,320
|
|
20240426,090300,11540331,773,773,773,773,7
|
|
20240426,090200,11534920,772,770,772,770,9086
|
|
20240426,090100,4538530,770,770,770,770,4
|
|
20240426,090000,4535450,770,770,771,770,5890
|