655 lines
28 KiB
CSV
655 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,195200,189490430,846,846,846,846,2092
|
|
20240425,195100,189490430,846,846,846,846,0
|
|
20240425,195000,189490430,846,846,846,846,0
|
|
20240425,194900,189490430,846,846,846,846,0
|
|
20240425,194800,189490430,846,846,846,846,0
|
|
20240425,194700,189490430,846,846,846,846,0
|
|
20240425,194600,189490430,846,846,846,846,0
|
|
20240425,194500,189490430,846,846,846,846,0
|
|
20240425,194400,189490430,846,846,846,846,0
|
|
20240425,194300,189490430,846,846,846,846,0
|
|
20240425,194200,189490430,846,846,846,846,0
|
|
20240425,194100,189490430,846,846,846,846,0
|
|
20240425,194000,189490430,846,846,846,846,0
|
|
20240425,193900,189490430,846,846,846,846,0
|
|
20240425,193800,189490430,846,846,846,846,0
|
|
20240425,193700,189490430,846,846,846,846,0
|
|
20240425,193600,189490430,846,846,846,846,0
|
|
20240425,193500,189490430,846,846,846,846,0
|
|
20240425,193400,189490430,846,846,846,846,0
|
|
20240425,193300,189490430,846,846,846,846,0
|
|
20240425,193200,189490430,846,846,846,846,0
|
|
20240425,193100,189490430,846,846,846,846,0
|
|
20240425,193000,189490430,846,846,846,846,0
|
|
20240425,192900,189490430,846,846,846,846,0
|
|
20240425,192800,189490430,846,846,846,846,0
|
|
20240425,192700,189490430,846,846,846,846,0
|
|
20240425,192600,189490430,846,846,846,846,0
|
|
20240425,192500,189490430,846,846,846,846,0
|
|
20240425,192400,189490430,846,846,846,846,0
|
|
20240425,192300,189490430,846,846,846,846,0
|
|
20240425,192200,189490430,846,846,846,846,2092
|
|
20240425,192100,189490430,846,846,846,846,0
|
|
20240425,192000,189490430,846,846,846,846,0
|
|
20240425,191900,189490430,846,846,846,846,0
|
|
20240425,191800,189490430,846,846,846,846,0
|
|
20240425,191700,189490430,846,846,846,846,0
|
|
20240425,191600,189490430,846,846,846,846,0
|
|
20240425,191500,189490430,846,846,846,846,0
|
|
20240425,191400,189490430,846,846,846,846,0
|
|
20240425,191300,189490430,846,846,846,846,0
|
|
20240425,191200,189490430,846,846,846,846,0
|
|
20240425,191100,189490430,846,846,846,846,0
|
|
20240425,191000,189490430,846,846,846,846,0
|
|
20240425,190900,189490430,846,846,846,846,0
|
|
20240425,190800,189490430,846,846,846,846,0
|
|
20240425,190700,189490430,846,846,846,846,0
|
|
20240425,190600,189490430,846,846,846,846,0
|
|
20240425,190500,189490430,846,846,846,846,0
|
|
20240425,190400,189490430,846,846,846,846,0
|
|
20240425,190300,189490430,846,846,846,846,0
|
|
20240425,190200,189490430,846,846,846,846,0
|
|
20240425,190100,189490430,846,846,846,846,0
|
|
20240425,190000,189490430,846,846,846,846,0
|
|
20240425,185900,189490430,846,846,846,846,0
|
|
20240425,185800,189490430,846,846,846,846,0
|
|
20240425,185700,189490430,846,846,846,846,0
|
|
20240425,185600,189490430,846,846,846,846,0
|
|
20240425,185500,189490430,846,846,846,846,0
|
|
20240425,185400,189490430,846,846,846,846,0
|
|
20240425,185300,189490430,846,846,846,846,0
|
|
20240425,185200,189490430,846,846,846,846,2092
|
|
20240425,185100,189490430,846,846,846,846,0
|
|
20240425,185000,189490430,846,846,846,846,0
|
|
20240425,184900,189490430,846,846,846,846,0
|
|
20240425,184800,189490430,846,846,846,846,0
|
|
20240425,184700,189490430,846,846,846,846,0
|
|
20240425,184600,189490430,846,846,846,846,0
|
|
20240425,184500,189490430,846,846,846,846,0
|
|
20240425,184400,189490430,846,846,846,846,0
|
|
20240425,184300,189490430,846,846,846,846,0
|
|
20240425,184200,189490430,846,846,846,846,0
|
|
20240425,184100,189490430,846,846,846,846,0
|
|
20240425,184000,189490430,846,846,846,846,0
|
|
20240425,183900,189490430,846,846,846,846,0
|
|
20240425,183800,189490430,846,846,846,846,0
|
|
20240425,183700,189490430,846,846,846,846,0
|
|
20240425,183600,189490430,846,846,846,846,0
|
|
20240425,183500,189490430,846,846,846,846,0
|
|
20240425,183400,189490430,846,846,846,846,0
|
|
20240425,183300,189490430,846,846,846,846,0
|
|
20240425,183200,189490430,846,846,846,846,0
|
|
20240425,183100,189490430,846,846,846,846,0
|
|
20240425,183000,189490430,846,846,846,846,0
|
|
20240425,182900,189490430,846,846,846,846,0
|
|
20240425,182800,189490430,846,846,846,846,0
|
|
20240425,182700,189490430,846,846,846,846,0
|
|
20240425,182600,189490430,846,846,846,846,0
|
|
20240425,182500,189490430,846,846,846,846,0
|
|
20240425,182400,189490430,846,846,846,846,0
|
|
20240425,182300,189490430,846,846,846,846,0
|
|
20240425,182200,189490430,846,846,846,846,2092
|
|
20240425,182100,189490430,846,846,846,846,0
|
|
20240425,182000,189490430,846,846,846,846,0
|
|
20240425,181900,189490430,846,846,846,846,0
|
|
20240425,181800,189490430,846,846,846,846,0
|
|
20240425,181700,189490430,846,846,846,846,0
|
|
20240425,181600,189490430,846,846,846,846,0
|
|
20240425,181500,189490430,846,846,846,846,0
|
|
20240425,181400,189490430,846,846,846,846,0
|
|
20240425,181300,189490430,846,846,846,846,0
|
|
20240425,181200,189490430,846,846,846,846,0
|
|
20240425,181100,189490430,846,846,846,846,0
|
|
20240425,181000,189490430,846,846,846,846,0
|
|
20240425,180900,189490430,846,846,846,846,0
|
|
20240425,180800,189490430,846,846,846,846,0
|
|
20240425,180700,189490430,846,846,846,846,0
|
|
20240425,180600,189490430,846,846,846,846,0
|
|
20240425,180500,189490430,846,846,846,846,0
|
|
20240425,180400,189490430,846,846,846,846,0
|
|
20240425,180300,189490430,846,846,846,846,0
|
|
20240425,180200,189490430,846,846,846,846,0
|
|
20240425,180100,189490430,846,846,846,846,0
|
|
20240425,180000,189490430,846,846,846,846,0
|
|
20240425,175900,189490430,846,846,846,846,0
|
|
20240425,175800,189490430,846,846,846,846,0
|
|
20240425,175700,189490430,846,846,846,846,0
|
|
20240425,175600,189490430,846,846,846,846,0
|
|
20240425,175500,189490430,846,846,846,846,0
|
|
20240425,175400,189490430,846,846,846,846,0
|
|
20240425,175300,189490430,846,846,846,846,0
|
|
20240425,175200,189490430,846,846,846,846,2092
|
|
20240425,175100,189490430,846,846,846,846,0
|
|
20240425,175000,189490430,846,846,846,846,0
|
|
20240425,174900,189490430,846,846,846,846,0
|
|
20240425,174800,189490430,846,846,846,846,0
|
|
20240425,174700,189490430,846,846,846,846,0
|
|
20240425,174600,189490430,846,846,846,846,0
|
|
20240425,174500,189490430,846,846,846,846,0
|
|
20240425,174400,189490430,846,846,846,846,0
|
|
20240425,174300,189490430,846,846,846,846,0
|
|
20240425,174200,189490430,846,846,846,846,0
|
|
20240425,174100,189490430,846,846,846,846,0
|
|
20240425,174000,189490430,846,846,846,846,0
|
|
20240425,173900,189490430,846,846,846,846,0
|
|
20240425,173800,189490430,846,846,846,846,0
|
|
20240425,173700,189490430,846,846,846,846,0
|
|
20240425,173600,189490430,846,846,846,846,0
|
|
20240425,173500,189490430,846,846,846,846,0
|
|
20240425,173400,189490430,846,846,846,846,0
|
|
20240425,173300,189490430,846,846,846,846,0
|
|
20240425,173200,189490430,846,846,846,846,0
|
|
20240425,173100,189490430,846,846,846,846,0
|
|
20240425,173000,189490430,846,846,846,846,0
|
|
20240425,172900,189490430,846,846,846,846,0
|
|
20240425,172800,189490430,846,846,846,846,0
|
|
20240425,172700,189490430,846,846,846,846,0
|
|
20240425,172600,189490430,846,846,846,846,0
|
|
20240425,172500,189490430,846,846,846,846,0
|
|
20240425,172400,189490430,846,846,846,846,0
|
|
20240425,172300,189490430,846,846,846,846,0
|
|
20240425,172200,189490430,846,846,846,846,2092
|
|
20240425,172100,189490430,846,846,846,846,0
|
|
20240425,172000,189490430,846,846,846,846,0
|
|
20240425,171900,189490430,846,846,846,846,0
|
|
20240425,171800,189490430,846,846,846,846,0
|
|
20240425,171700,189490430,846,846,846,846,0
|
|
20240425,171600,189490430,846,846,846,846,0
|
|
20240425,171500,189490430,846,846,846,846,0
|
|
20240425,171400,189490430,846,846,846,846,0
|
|
20240425,171300,189490430,846,846,846,846,0
|
|
20240425,171200,189490430,846,846,846,846,0
|
|
20240425,171100,189490430,846,846,846,846,0
|
|
20240425,171000,189490430,846,846,846,846,0
|
|
20240425,170900,189490430,846,846,846,846,0
|
|
20240425,170800,189490430,846,846,846,846,0
|
|
20240425,170700,189490430,846,846,846,846,0
|
|
20240425,170600,189490430,846,846,846,846,0
|
|
20240425,170500,189490430,846,846,846,846,0
|
|
20240425,170400,189490430,846,846,846,846,0
|
|
20240425,170300,189490430,846,846,846,846,0
|
|
20240425,170200,189490430,846,846,846,846,0
|
|
20240425,170100,189490430,846,846,846,846,0
|
|
20240425,170000,189490430,846,846,846,846,0
|
|
20240425,165900,189490430,846,846,846,846,0
|
|
20240425,165800,189490430,846,846,846,846,0
|
|
20240425,165700,189490430,846,846,846,846,0
|
|
20240425,165600,189490430,846,846,846,846,0
|
|
20240425,165500,189490430,846,846,846,846,0
|
|
20240425,165400,189490430,846,846,846,846,0
|
|
20240425,165300,189490430,846,846,846,846,0
|
|
20240425,165200,189490430,846,846,846,846,2092
|
|
20240425,165100,189490430,846,846,846,846,0
|
|
20240425,165000,189490430,846,846,846,846,0
|
|
20240425,164900,189490430,846,846,846,846,0
|
|
20240425,164800,189490430,846,846,846,846,0
|
|
20240425,164700,189490430,846,846,846,846,0
|
|
20240425,164600,189490430,846,846,846,846,0
|
|
20240425,164500,189490430,846,846,846,846,0
|
|
20240425,164400,189490430,846,846,846,846,0
|
|
20240425,164300,189490430,846,846,846,846,0
|
|
20240425,164200,189490430,846,846,846,846,0
|
|
20240425,164100,189490430,846,846,846,846,0
|
|
20240425,164000,189490430,846,846,846,846,0
|
|
20240425,163900,189490430,846,846,846,846,0
|
|
20240425,163800,189490430,846,846,846,846,0
|
|
20240425,163700,189490430,846,846,846,846,0
|
|
20240425,163600,189490430,846,846,846,846,0
|
|
20240425,163500,189490430,846,846,846,846,0
|
|
20240425,163400,189490430,846,846,846,846,0
|
|
20240425,163300,189490430,846,846,846,846,0
|
|
20240425,163200,189490430,846,846,846,846,0
|
|
20240425,163100,189490430,846,846,846,846,0
|
|
20240425,163000,189490430,846,846,846,846,0
|
|
20240425,162900,189490430,846,846,846,846,0
|
|
20240425,162800,189490430,846,846,846,846,0
|
|
20240425,162700,189490430,846,846,846,846,0
|
|
20240425,162600,189490430,846,846,846,846,0
|
|
20240425,162500,189490430,846,846,846,846,0
|
|
20240425,162400,189490430,846,846,846,846,0
|
|
20240425,162300,189490430,846,846,846,846,0
|
|
20240425,162200,189490430,846,846,846,846,2092
|
|
20240425,162100,189490430,846,846,846,846,0
|
|
20240425,162000,189490430,846,846,846,846,0
|
|
20240425,161900,189490430,846,846,846,846,0
|
|
20240425,161800,189490430,846,846,846,846,0
|
|
20240425,161700,189490430,846,846,846,846,0
|
|
20240425,161600,189490430,846,846,846,846,0
|
|
20240425,161500,189490430,846,846,846,846,0
|
|
20240425,161400,189490430,846,846,846,846,0
|
|
20240425,161300,189490430,846,846,846,846,0
|
|
20240425,161200,189490430,846,846,846,846,0
|
|
20240425,161100,189490430,846,846,846,846,0
|
|
20240425,161000,189490430,846,846,846,846,0
|
|
20240425,160900,189490430,846,846,846,846,0
|
|
20240425,160800,189490430,846,846,846,846,0
|
|
20240425,160700,189490430,846,846,846,846,0
|
|
20240425,160600,189490430,846,846,846,846,0
|
|
20240425,160500,189490430,846,846,846,846,0
|
|
20240425,160400,189490430,846,846,846,846,0
|
|
20240425,160300,189490430,846,846,846,846,0
|
|
20240425,160200,189490430,846,846,846,846,0
|
|
20240425,160100,189490430,846,846,846,846,0
|
|
20240425,160000,189490430,846,846,846,846,0
|
|
20240425,155900,189490430,846,846,846,846,0
|
|
20240425,155800,189490430,846,846,846,846,0
|
|
20240425,155700,189490430,846,846,846,846,0
|
|
20240425,155600,189490430,846,846,846,846,0
|
|
20240425,155500,189490430,846,846,846,846,0
|
|
20240425,155400,189490430,846,846,846,846,0
|
|
20240425,155300,189490430,846,846,846,846,0
|
|
20240425,155200,189490430,846,846,846,846,2092
|
|
20240425,155100,189490430,846,846,846,846,0
|
|
20240425,155000,189490430,846,846,846,846,0
|
|
20240425,154900,189490430,846,846,846,846,0
|
|
20240425,154800,189490430,846,846,846,846,0
|
|
20240425,154700,189490430,846,846,846,846,0
|
|
20240425,154600,189490430,846,846,846,846,0
|
|
20240425,154500,189490430,846,846,846,846,0
|
|
20240425,154400,189490430,846,846,846,846,0
|
|
20240425,154300,189490430,846,846,846,846,0
|
|
20240425,154200,189490430,846,846,846,846,0
|
|
20240425,154100,189490430,846,846,846,846,0
|
|
20240425,154000,189490430,846,846,846,846,0
|
|
20240425,153900,189490430,846,846,846,846,0
|
|
20240425,153800,189490430,846,846,846,846,0
|
|
20240425,153700,189490430,846,846,846,846,0
|
|
20240425,153600,189490430,846,846,846,846,0
|
|
20240425,153500,189490430,846,846,846,846,0
|
|
20240425,153400,189490430,846,846,846,846,0
|
|
20240425,153300,189490430,846,846,846,846,0
|
|
20240425,153200,189490430,846,846,846,846,0
|
|
20240425,153100,189490430,846,846,846,846,0
|
|
20240425,153000,189490430,846,846,846,846,2092
|
|
20240425,152900,187720598,844,844,844,844,0
|
|
20240425,152800,187720598,844,844,844,844,0
|
|
20240425,152700,187720598,844,844,844,844,0
|
|
20240425,152600,187720598,844,844,844,844,0
|
|
20240425,152500,187720598,844,844,844,844,0
|
|
20240425,152400,187720598,844,844,844,844,0
|
|
20240425,152300,187720598,844,844,844,844,0
|
|
20240425,152200,187720598,844,844,844,844,0
|
|
20240425,152100,187720598,844,844,844,844,0
|
|
20240425,152000,187720598,844,844,844,844,0
|
|
20240425,151900,187720598,844,844,844,844,1000
|
|
20240425,151800,186876598,843,844,844,843,1636
|
|
20240425,151700,185497300,845,845,845,845,12
|
|
20240425,151600,185487160,844,844,844,844,16
|
|
20240425,151500,185473656,845,845,845,845,10
|
|
20240425,151400,185465206,845,844,845,844,3
|
|
20240425,151300,185462673,846,846,846,846,0
|
|
20240425,151200,185462673,846,846,846,846,0
|
|
20240425,151100,185462673,846,846,846,846,11
|
|
20240425,151000,185453367,846,846,846,846,3
|
|
20240425,150900,185450829,845,845,845,845,12236
|
|
20240425,150800,175111409,845,845,845,845,0
|
|
20240425,150700,175111409,845,845,845,845,61
|
|
20240425,150600,175059864,845,845,845,845,4413
|
|
20240425,150500,171330879,844,844,844,844,0
|
|
20240425,150400,171330879,844,844,844,844,2
|
|
20240425,150300,171329191,843,844,844,843,3299
|
|
20240425,150200,168547753,843,843,843,843,932
|
|
20240425,150100,167762077,844,844,844,844,68
|
|
20240425,150000,167704685,845,845,845,845,0
|
|
20240425,145900,167704685,845,845,845,845,494
|
|
20240425,145800,167287255,844,844,844,844,0
|
|
20240425,145700,167287255,844,844,844,844,54
|
|
20240425,145600,167241679,844,844,844,844,130
|
|
20240425,145500,167131959,844,844,844,844,0
|
|
20240425,145400,167131959,844,844,844,844,201
|
|
20240425,145300,166962315,844,844,844,844,2006
|
|
20240425,145200,165269251,843,843,843,843,0
|
|
20240425,145100,165269251,843,843,843,843,0
|
|
20240425,145000,165269251,843,843,843,843,0
|
|
20240425,144900,165269251,843,843,843,843,0
|
|
20240425,144800,165269251,843,843,843,843,6
|
|
20240425,144700,165264193,843,843,843,843,0
|
|
20240425,144600,165264193,843,843,843,843,0
|
|
20240425,144500,165264193,843,843,843,843,17
|
|
20240425,144400,165249862,843,843,843,843,0
|
|
20240425,144300,165249862,843,843,843,843,276
|
|
20240425,144200,165017194,843,843,843,843,26
|
|
20240425,144100,164995276,843,842,843,842,101
|
|
20240425,144000,164910134,843,843,843,843,2201
|
|
20240425,143900,163054691,844,844,844,844,6
|
|
20240425,143800,163049627,843,843,843,843,10
|
|
20240425,143700,163041197,844,844,844,844,0
|
|
20240425,143600,163041197,844,843,844,843,258
|
|
20240425,143500,162823697,845,845,845,845,1
|
|
20240425,143400,162822852,844,844,844,844,0
|
|
20240425,143300,162822852,844,844,844,844,0
|
|
20240425,143200,162822852,844,844,844,844,415
|
|
20240425,143100,162472592,843,843,843,843,0
|
|
20240425,143000,162472592,843,843,843,843,63
|
|
20240425,142900,162419483,843,843,843,843,0
|
|
20240425,142800,162419483,843,843,843,843,0
|
|
20240425,142700,162419483,843,843,843,843,0
|
|
20240425,142600,162419483,843,843,843,843,26
|
|
20240425,142500,162397565,845,845,845,845,0
|
|
20240425,142400,162397565,845,845,845,845,0
|
|
20240425,142300,162397565,845,845,845,845,0
|
|
20240425,142200,162397565,845,844,845,844,320
|
|
20240425,142100,162127265,842,842,842,842,0
|
|
20240425,142000,162127265,842,842,842,842,5
|
|
20240425,141900,162123055,845,845,845,845,0
|
|
20240425,141800,162123055,845,844,845,844,1230
|
|
20240425,141700,161084705,843,843,843,843,0
|
|
20240425,141600,161084705,843,843,843,843,1000
|
|
20240425,141500,160241705,842,843,843,842,1000
|
|
20240425,141400,159399341,843,843,843,843,1700
|
|
20240425,141300,157966241,844,844,844,844,1073
|
|
20240425,141200,157060629,844,844,844,844,0
|
|
20240425,141100,157060629,844,844,844,844,0
|
|
20240425,141000,157060629,844,844,844,844,1000
|
|
20240425,140900,156216629,844,844,844,844,0
|
|
20240425,140800,156216629,844,844,844,844,5910
|
|
20240425,140700,151228589,844,844,844,844,1
|
|
20240425,140600,151227745,843,843,843,843,0
|
|
20240425,140500,151227745,843,843,843,843,4212
|
|
20240425,140400,147677029,842,842,842,842,783
|
|
20240425,140300,147017743,842,842,842,842,24
|
|
20240425,140200,146997535,842,842,842,842,1
|
|
20240425,140100,146996693,841,841,841,841,10
|
|
20240425,140000,146988283,841,841,842,841,893
|
|
20240425,135900,146237269,841,841,841,841,0
|
|
20240425,135800,146237269,841,841,841,841,0
|
|
20240425,135700,146237269,841,842,842,841,2
|
|
20240425,135600,146235586,842,840,842,840,130
|
|
20240425,135500,146126138,841,840,841,840,1001
|
|
20240425,135400,145284298,843,842,843,841,53
|
|
20240425,135300,145239713,842,840,842,840,566
|
|
20240425,135200,144763379,842,843,843,841,3656
|
|
20240425,135100,141688576,842,843,843,842,205
|
|
20240425,135000,141515961,843,842,843,842,1315
|
|
20240425,134900,140408730,843,844,844,843,3518
|
|
20240425,134800,137442556,844,844,844,844,0
|
|
20240425,134700,137442556,844,844,844,843,234
|
|
20240425,134600,137245176,844,844,844,844,1122
|
|
20240425,134500,136298208,844,844,844,844,128
|
|
20240425,134400,136190176,844,845,845,844,474
|
|
20240425,134300,135790118,844,844,844,844,0
|
|
20240425,134200,135790118,844,844,844,844,2000
|
|
20240425,134100,134102118,845,844,845,844,6825
|
|
20240425,134000,128341817,844,845,845,844,1861
|
|
20240425,133900,126769276,845,845,845,845,100
|
|
20240425,133800,126684776,845,845,845,845,55
|
|
20240425,133700,126638301,845,845,845,845,402
|
|
20240425,133600,126298611,845,845,845,845,3105
|
|
20240425,133500,123674886,845,845,845,845,9535
|
|
20240425,133400,115617811,846,846,846,846,0
|
|
20240425,133300,115617811,846,846,846,846,2942
|
|
20240425,133200,113128879,847,847,847,847,40
|
|
20240425,133100,113094999,847,847,847,847,0
|
|
20240425,133000,113094999,847,847,847,847,24
|
|
20240425,132900,113074671,846,847,847,846,1005
|
|
20240425,132800,112224436,847,847,847,847,1
|
|
20240425,132700,112223589,847,847,847,847,0
|
|
20240425,132600,112223589,847,847,847,847,1
|
|
20240425,132500,112222742,847,847,847,847,10
|
|
20240425,132400,112214272,847,847,847,847,2
|
|
20240425,132300,112212578,847,847,847,847,0
|
|
20240425,132200,112212578,847,847,847,847,2
|
|
20240425,132100,112210884,847,847,847,847,2
|
|
20240425,132000,112209190,847,847,847,847,2
|
|
20240425,131900,112207496,847,847,847,847,0
|
|
20240425,131800,112207496,847,847,847,847,2
|
|
20240425,131700,112205802,847,847,847,847,1
|
|
20240425,131600,112204955,847,847,847,847,0
|
|
20240425,131500,112204955,847,847,847,847,0
|
|
20240425,131400,112204955,847,847,847,847,3
|
|
20240425,131300,112202414,847,847,847,847,1
|
|
20240425,131200,112201567,847,847,847,847,10
|
|
20240425,131100,112193097,845,846,846,845,397
|
|
20240425,131000,111857622,845,848,848,845,1002
|
|
20240425,130900,111010926,845,845,845,845,904
|
|
20240425,130800,110247046,848,848,848,848,1
|
|
20240425,130700,110246198,845,845,845,845,0
|
|
20240425,130600,110246198,845,847,847,845,900
|
|
20240425,130500,109485551,847,847,847,847,27
|
|
20240425,130400,109462682,849,849,849,849,1
|
|
20240425,130300,109461833,849,849,849,849,1
|
|
20240425,130200,109460984,847,848,848,847,53
|
|
20240425,130100,109416056,849,849,849,849,0
|
|
20240425,130000,109416056,849,846,849,846,706
|
|
20240425,125900,108818777,846,846,846,846,0
|
|
20240425,125800,108818777,846,846,846,846,20
|
|
20240425,125700,108801857,846,846,846,846,385
|
|
20240425,125600,108476147,846,846,846,846,5395
|
|
20240425,125500,103911977,849,849,849,849,0
|
|
20240425,125400,103911977,849,848,849,846,10774
|
|
20240425,125300,94785170,848,848,848,848,0
|
|
20240425,125200,94785170,848,848,848,848,360
|
|
20240425,125100,94479890,848,848,848,848,2
|
|
20240425,125000,94478194,846,846,846,846,160
|
|
20240425,124900,94342834,848,848,848,848,0
|
|
20240425,124800,94342834,848,848,848,848,0
|
|
20240425,124700,94342834,848,848,848,848,1
|
|
20240425,124600,94341986,848,848,848,848,0
|
|
20240425,124500,94341986,848,848,848,848,0
|
|
20240425,124400,94341986,848,848,848,848,0
|
|
20240425,124300,94341986,848,847,848,847,1406
|
|
20240425,124200,93149925,847,847,847,847,8465
|
|
20240425,124100,85980070,847,847,847,847,100
|
|
20240425,124000,85895370,847,847,847,847,10
|
|
20240425,123900,85886900,847,847,847,847,10
|
|
20240425,123800,85878430,847,847,847,847,0
|
|
20240425,123700,85878430,847,847,847,847,0
|
|
20240425,123600,85878430,847,847,847,847,0
|
|
20240425,123500,85878430,847,847,847,847,0
|
|
20240425,123400,85878430,847,847,847,847,1
|
|
20240425,123300,85877583,845,845,845,845,60
|
|
20240425,123200,85826883,847,847,847,847,1
|
|
20240425,123100,85826036,845,845,845,845,72
|
|
20240425,123000,85765196,847,847,847,847,0
|
|
20240425,122900,85765196,847,847,847,847,10
|
|
20240425,122800,85756726,846,846,846,846,0
|
|
20240425,122700,85756726,846,846,846,846,0
|
|
20240425,122600,85756726,846,846,846,846,0
|
|
20240425,122500,85756726,846,846,846,846,0
|
|
20240425,122400,85756726,846,846,846,846,0
|
|
20240425,122300,85756726,846,846,846,846,0
|
|
20240425,122200,85756726,846,846,846,846,0
|
|
20240425,122100,85756726,846,846,846,846,0
|
|
20240425,122000,85756726,846,846,846,846,4
|
|
20240425,121900,85753342,846,846,846,846,0
|
|
20240425,121800,85753342,846,846,846,846,0
|
|
20240425,121700,85753342,846,846,846,846,0
|
|
20240425,121600,85753342,846,846,846,846,0
|
|
20240425,121500,85753342,846,846,846,846,0
|
|
20240425,121400,85753342,846,846,846,846,0
|
|
20240425,121300,85753342,846,845,846,845,5139
|
|
20240425,121200,81408845,847,846,847,846,525
|
|
20240425,121100,80964200,846,846,846,846,28
|
|
20240425,121000,80940512,845,845,845,845,0
|
|
20240425,120900,80940512,845,845,845,845,0
|
|
20240425,120800,80940512,845,845,845,845,0
|
|
20240425,120700,80940512,845,845,845,845,600
|
|
20240425,120600,80433512,845,846,846,845,316
|
|
20240425,120500,80166488,845,845,845,845,2
|
|
20240425,120400,80164798,845,845,845,845,94
|
|
20240425,120300,80085368,845,845,845,845,8
|
|
20240425,120200,80078608,846,846,846,846,0
|
|
20240425,120100,80078608,846,846,846,846,1
|
|
20240425,120000,80077762,845,844,845,844,4638
|
|
20240425,115900,76163278,845,845,845,845,0
|
|
20240425,115800,76163278,845,845,845,845,0
|
|
20240425,115700,76163278,845,845,845,845,0
|
|
20240425,115600,76163278,845,845,845,845,17
|
|
20240425,115500,76148913,845,845,845,844,2786
|
|
20240425,115400,73794938,845,846,847,845,7
|
|
20240425,115300,73789018,846,846,846,846,0
|
|
20240425,115200,73789018,846,846,846,846,1
|
|
20240425,115100,73788172,846,846,846,846,1
|
|
20240425,115000,73787326,847,847,847,847,1
|
|
20240425,114900,73786479,845,845,845,845,3
|
|
20240425,114800,73783944,847,847,847,847,1
|
|
20240425,114700,73783097,846,847,847,846,1725
|
|
20240425,114600,72323745,847,847,847,847,0
|
|
20240425,114500,72323745,847,847,847,847,0
|
|
20240425,114400,72323745,847,847,847,847,1
|
|
20240425,114300,72322898,846,846,846,846,3
|
|
20240425,114200,72320360,847,847,847,847,87
|
|
20240425,114100,72246671,847,847,847,847,1400
|
|
20240425,114000,71060871,847,847,847,847,697
|
|
20240425,113900,70470512,848,848,848,848,310
|
|
20240425,113800,70207632,848,848,848,848,2
|
|
20240425,113700,70205936,846,848,848,846,73
|
|
20240425,113600,70144038,848,848,848,848,0
|
|
20240425,113500,70144038,848,846,848,846,5810
|
|
20240425,113400,65228758,848,848,848,848,0
|
|
20240425,113300,65228758,848,848,848,848,0
|
|
20240425,113200,65228758,848,846,848,846,35
|
|
20240425,113100,65199084,847,847,847,847,0
|
|
20240425,113000,65199084,847,847,847,847,2288
|
|
20240425,112900,63261148,848,848,848,848,0
|
|
20240425,112800,63261148,848,848,848,848,1
|
|
20240425,112700,63260300,847,847,847,847,29
|
|
20240425,112600,63235737,847,847,847,846,8
|
|
20240425,112500,63228964,847,847,847,847,35
|
|
20240425,112400,63199319,847,847,847,847,4
|
|
20240425,112300,63195931,847,847,847,846,2522
|
|
20240425,112200,61062302,847,847,847,847,25
|
|
20240425,112100,61041127,847,847,847,847,7
|
|
20240425,112000,61035198,846,847,847,846,4
|
|
20240425,111900,61031813,846,846,846,846,0
|
|
20240425,111800,61031813,846,846,846,846,0
|
|
20240425,111700,61031813,846,846,846,846,0
|
|
20240425,111600,61031813,846,846,846,846,0
|
|
20240425,111500,61031813,846,846,846,846,3
|
|
20240425,111400,61029275,847,847,847,847,1
|
|
20240425,111300,61028428,846,846,846,846,0
|
|
20240425,111200,61028428,846,846,846,846,0
|
|
20240425,111100,61028428,846,846,846,846,0
|
|
20240425,111000,61028428,846,846,846,846,0
|
|
20240425,110900,61028428,846,846,846,846,3
|
|
20240425,110800,61025890,846,846,846,846,0
|
|
20240425,110700,61025890,846,846,846,846,30
|
|
20240425,110600,61000510,846,846,846,846,0
|
|
20240425,110500,61000510,846,848,848,846,306
|
|
20240425,110400,60741594,846,846,846,846,0
|
|
20240425,110300,60741594,846,846,848,846,236
|
|
20240425,110200,60541912,847,847,847,847,1
|
|
20240425,110100,60541065,846,846,846,846,27
|
|
20240425,110000,60518223,846,846,846,846,307
|
|
20240425,105900,60258501,848,847,848,847,2
|
|
20240425,105800,60256806,846,846,846,846,1
|
|
20240425,105700,60255960,845,845,845,845,3
|
|
20240425,105600,60253425,848,848,848,848,1
|
|
20240425,105500,60252577,845,848,848,845,2000
|
|
20240425,105400,58560031,848,848,848,848,0
|
|
20240425,105300,58560031,848,848,848,848,31
|
|
20240425,105200,58533743,847,847,847,847,3
|
|
20240425,105100,58531202,847,847,847,847,0
|
|
20240425,105000,58531202,847,847,847,847,0
|
|
20240425,104900,58531202,847,849,849,847,591
|
|
20240425,104800,58030623,848,848,848,848,27
|
|
20240425,104700,58007727,848,848,848,848,197
|
|
20240425,104600,57840671,848,849,849,848,13
|
|
20240425,104500,57829637,849,849,849,849,400
|
|
20240425,104400,57490037,849,849,849,849,239
|
|
20240425,104300,57287126,849,849,849,849,700
|
|
20240425,104200,56692826,849,849,849,849,0
|
|
20240425,104100,56692826,849,848,849,848,385
|
|
20240425,104000,56365964,848,848,848,848,194
|
|
20240425,103900,56201452,848,847,848,847,9
|
|
20240425,103800,56193828,847,847,847,847,1
|
|
20240425,103700,56192981,848,848,848,848,10
|
|
20240425,103600,56184501,848,848,848,848,1
|
|
20240425,103500,56183653,846,846,846,846,3
|
|
20240425,103400,56181115,848,848,848,848,2
|
|
20240425,103300,56179419,848,848,848,848,1
|
|
20240425,103200,56178571,846,846,846,846,0
|
|
20240425,103100,56178571,846,846,846,846,0
|
|
20240425,103000,56178571,846,846,846,846,392
|
|
20240425,102900,55846939,846,846,846,846,111
|
|
20240425,102800,55753033,846,846,846,846,0
|
|
20240425,102700,55753033,846,846,846,846,0
|
|
20240425,102600,55753033,846,846,846,846,3184
|
|
20240425,102500,53059369,846,846,846,846,19
|
|
20240425,102400,53043295,846,846,846,846,3
|
|
20240425,102300,53040757,849,849,849,849,0
|
|
20240425,102200,53040757,849,849,849,849,0
|
|
20240425,102100,53040757,849,849,849,849,1
|
|
20240425,102000,53039908,851,851,851,851,1
|
|
20240425,101900,53039057,846,847,847,846,2000
|
|
20240425,101800,51346057,847,848,848,847,4
|
|
20240425,101700,51342668,852,852,852,852,0
|
|
20240425,101600,51342668,852,852,852,852,0
|
|
20240425,101500,51342668,852,852,852,852,0
|
|
20240425,101400,51342668,852,852,852,852,1
|
|
20240425,101300,51341816,847,847,847,847,0
|
|
20240425,101200,51341816,847,847,847,847,4
|
|
20240425,101100,51338428,852,852,852,852,0
|
|
20240425,101000,51338428,852,852,852,852,500
|
|
20240425,100900,50912428,852,848,852,846,2214
|
|
20240425,100800,49035067,848,848,848,848,0
|
|
20240425,100700,49035067,848,848,848,848,4
|
|
20240425,100600,49031675,852,852,852,852,0
|
|
20240425,100500,49031675,852,852,852,852,0
|
|
20240425,100400,49031675,852,852,852,852,10
|
|
20240425,100300,49023155,852,852,852,852,1
|
|
20240425,100200,49022303,847,847,847,847,0
|
|
20240425,100100,49022303,847,847,847,847,4
|
|
20240425,100000,49018915,852,852,852,852,157
|
|
20240425,095900,48885151,852,852,852,852,0
|
|
20240425,095800,48885151,852,852,852,852,7
|
|
20240425,095700,48879187,852,851,852,851,3
|
|
20240425,095600,48876632,849,849,849,849,2
|
|
20240425,095500,48874934,849,852,852,847,7
|
|
20240425,095400,48868995,852,851,852,851,602
|
|
20240425,095300,48356691,851,851,851,851,0
|
|
20240425,095200,48356691,851,851,851,851,0
|
|
20240425,095100,48356691,851,851,851,851,1
|
|
20240425,095000,48355840,846,846,846,846,4
|
|
20240425,094900,48352456,851,851,851,851,0
|
|
20240425,094800,48352456,851,851,851,851,0
|
|
20240425,094700,48352456,851,851,851,851,1
|
|
20240425,094600,48351605,850,850,850,850,657
|
|
20240425,094500,47793155,850,850,850,850,0
|
|
20240425,094400,47793155,850,846,850,845,3020
|
|
20240425,094300,45238235,847,848,848,847,552
|
|
20240425,094200,44770689,848,849,849,848,296
|
|
20240425,094100,44519680,849,850,850,848,11
|
|
20240425,094000,44510341,850,846,850,845,10330
|
|
20240425,093900,35771384,846,846,846,846,259
|
|
20240425,093800,35552270,845,845,845,845,161
|
|
20240425,093700,35416225,845,845,845,845,10
|
|
20240425,093600,35407775,845,845,845,845,64
|
|
20240425,093500,35353695,845,845,845,845,60
|
|
20240425,093400,35302995,844,846,846,844,16
|
|
20240425,093300,35289489,845,845,845,845,22
|
|
20240425,093200,35270899,843,844,844,843,1704
|
|
20240425,093100,33833077,844,845,846,844,3504
|
|
20240425,093000,30875695,846,845,846,844,3055
|
|
20240425,092900,28295190,846,846,847,846,68
|
|
20240425,092800,28237658,847,845,847,845,341
|
|
20240425,092700,27949191,849,848,849,845,5006
|
|
20240425,092600,23714078,848,847,848,847,130
|
|
20240425,092500,23603858,848,847,848,847,954
|
|
20240425,092400,22794871,847,848,848,847,517
|
|
20240425,092300,22356971,847,847,847,847,60
|
|
20240425,092200,22306151,847,850,850,847,111
|
|
20240425,092100,22212071,848,850,850,848,5
|
|
20240425,092000,22207829,847,850,850,847,3058
|
|
20240425,091900,19613886,853,853,853,853,0
|
|
20240425,091800,19613886,853,851,853,851,253
|
|
20240425,091700,19398367,850,851,851,850,2001
|
|
20240425,091600,17697516,850,850,850,850,336
|
|
20240425,091500,17411916,851,851,851,851,1
|
|
20240425,091400,17411065,850,850,850,850,9
|
|
20240425,091300,17403415,850,850,850,850,1
|
|
20240425,091200,17402565,850,850,850,850,10
|
|
20240425,091100,17394065,850,848,850,848,187
|
|
20240425,091000,17235487,848,847,848,847,450
|
|
20240425,090900,16854335,848,848,848,848,2
|
|
20240425,090800,16852639,848,848,848,848,50
|
|
20240425,090700,16810239,848,846,848,846,200
|
|
20240425,090600,16640840,846,848,848,846,708
|
|
20240425,090500,16040458,848,846,848,846,1195
|
|
20240425,090400,15029482,846,848,848,846,2913
|
|
20240425,090300,12561360,853,850,853,848,3122
|
|
20240425,090200,9913095,851,851,851,850,5200
|
|
20240425,090100,5490894,855,855,855,855,31
|
|
20240425,090000,5464389,856,856,856,852,6396
|