678 lines
28 KiB
CSV
678 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,201500,34291974,742,742,742,742,1774
|
|
20240425,201400,34291974,742,742,742,742,0
|
|
20240425,201300,34291974,742,742,742,742,0
|
|
20240425,201200,34291974,742,742,742,742,0
|
|
20240425,201100,34291974,742,742,742,742,0
|
|
20240425,201000,34291974,742,742,742,742,0
|
|
20240425,200900,34291974,742,742,742,742,0
|
|
20240425,200800,34291974,742,742,742,742,0
|
|
20240425,200700,34291974,742,742,742,742,0
|
|
20240425,200600,34291974,742,742,742,742,0
|
|
20240425,200500,34291974,742,742,742,742,0
|
|
20240425,200400,34291974,742,742,742,742,0
|
|
20240425,200300,34291974,742,742,742,742,0
|
|
20240425,200200,34291974,742,742,742,742,0
|
|
20240425,200100,34291974,742,742,742,742,0
|
|
20240425,200000,34291974,742,742,742,742,0
|
|
20240425,195900,34291974,742,742,742,742,0
|
|
20240425,195800,34291974,742,742,742,742,0
|
|
20240425,195700,34291974,742,742,742,742,0
|
|
20240425,195600,34291974,742,742,742,742,0
|
|
20240425,195500,34291974,742,742,742,742,0
|
|
20240425,195400,34291974,742,742,742,742,0
|
|
20240425,195300,34291974,742,742,742,742,0
|
|
20240425,195200,34291974,742,742,742,742,0
|
|
20240425,195100,34291974,742,742,742,742,0
|
|
20240425,195000,34291974,742,742,742,742,0
|
|
20240425,194900,34291974,742,742,742,742,0
|
|
20240425,194800,34291974,742,742,742,742,0
|
|
20240425,194700,34291974,742,742,742,742,0
|
|
20240425,194600,34291974,742,742,742,742,0
|
|
20240425,194500,34291974,742,742,742,742,1774
|
|
20240425,194400,34291974,742,742,742,742,0
|
|
20240425,194300,34291974,742,742,742,742,0
|
|
20240425,194200,34291974,742,742,742,742,0
|
|
20240425,194100,34291974,742,742,742,742,0
|
|
20240425,194000,34291974,742,742,742,742,0
|
|
20240425,193900,34291974,742,742,742,742,0
|
|
20240425,193800,34291974,742,742,742,742,0
|
|
20240425,193700,34291974,742,742,742,742,0
|
|
20240425,193600,34291974,742,742,742,742,0
|
|
20240425,193500,34291974,742,742,742,742,0
|
|
20240425,193400,34291974,742,742,742,742,0
|
|
20240425,193300,34291974,742,742,742,742,0
|
|
20240425,193200,34291974,742,742,742,742,0
|
|
20240425,193100,34291974,742,742,742,742,0
|
|
20240425,193000,34291974,742,742,742,742,0
|
|
20240425,192900,34291974,742,742,742,742,0
|
|
20240425,192800,34291974,742,742,742,742,0
|
|
20240425,192700,34291974,742,742,742,742,0
|
|
20240425,192600,34291974,742,742,742,742,0
|
|
20240425,192500,34291974,742,742,742,742,0
|
|
20240425,192400,34291974,742,742,742,742,0
|
|
20240425,192300,34291974,742,742,742,742,0
|
|
20240425,192200,34291974,742,742,742,742,0
|
|
20240425,192100,34291974,742,742,742,742,0
|
|
20240425,192000,34291974,742,742,742,742,0
|
|
20240425,191900,34291974,742,742,742,742,0
|
|
20240425,191800,34291974,742,742,742,742,0
|
|
20240425,191700,34291974,742,742,742,742,0
|
|
20240425,191600,34291974,742,742,742,742,0
|
|
20240425,191500,34291974,742,742,742,742,1774
|
|
20240425,191400,34291974,742,742,742,742,0
|
|
20240425,191300,34291974,742,742,742,742,0
|
|
20240425,191200,34291974,742,742,742,742,0
|
|
20240425,191100,34291974,742,742,742,742,0
|
|
20240425,191000,34291974,742,742,742,742,0
|
|
20240425,190900,34291974,742,742,742,742,0
|
|
20240425,190800,34291974,742,742,742,742,0
|
|
20240425,190700,34291974,742,742,742,742,0
|
|
20240425,190600,34291974,742,742,742,742,0
|
|
20240425,190500,34291974,742,742,742,742,0
|
|
20240425,190400,34291974,742,742,742,742,0
|
|
20240425,190300,34291974,742,742,742,742,0
|
|
20240425,190200,34291974,742,742,742,742,0
|
|
20240425,190100,34291974,742,742,742,742,0
|
|
20240425,190000,34291974,742,742,742,742,0
|
|
20240425,185900,34291974,742,742,742,742,0
|
|
20240425,185800,34291974,742,742,742,742,0
|
|
20240425,185700,34291974,742,742,742,742,0
|
|
20240425,185600,34291974,742,742,742,742,0
|
|
20240425,185500,34291974,742,742,742,742,0
|
|
20240425,185400,34291974,742,742,742,742,0
|
|
20240425,185300,34291974,742,742,742,742,0
|
|
20240425,185200,34291974,742,742,742,742,0
|
|
20240425,185100,34291974,742,742,742,742,0
|
|
20240425,185000,34291974,742,742,742,742,0
|
|
20240425,184900,34291974,742,742,742,742,0
|
|
20240425,184800,34291974,742,742,742,742,0
|
|
20240425,184700,34291974,742,742,742,742,0
|
|
20240425,184600,34291974,742,742,742,742,0
|
|
20240425,184500,34291974,742,742,742,742,1774
|
|
20240425,184400,34291974,742,742,742,742,0
|
|
20240425,184300,34291974,742,742,742,742,0
|
|
20240425,184200,34291974,742,742,742,742,0
|
|
20240425,184100,34291974,742,742,742,742,0
|
|
20240425,184000,34291974,742,742,742,742,0
|
|
20240425,183900,34291974,742,742,742,742,0
|
|
20240425,183800,34291974,742,742,742,742,0
|
|
20240425,183700,34291974,742,742,742,742,0
|
|
20240425,183600,34291974,742,742,742,742,0
|
|
20240425,183500,34291974,742,742,742,742,0
|
|
20240425,183400,34291974,742,742,742,742,0
|
|
20240425,183300,34291974,742,742,742,742,0
|
|
20240425,183200,34291974,742,742,742,742,0
|
|
20240425,183100,34291974,742,742,742,742,0
|
|
20240425,183000,34291974,742,742,742,742,0
|
|
20240425,182900,34291974,742,742,742,742,0
|
|
20240425,182800,34291974,742,742,742,742,0
|
|
20240425,182700,34291974,742,742,742,742,0
|
|
20240425,182600,34291974,742,742,742,742,0
|
|
20240425,182500,34291974,742,742,742,742,0
|
|
20240425,182400,34291974,742,742,742,742,0
|
|
20240425,182300,34291974,742,742,742,742,0
|
|
20240425,182200,34291974,742,742,742,742,0
|
|
20240425,182100,34291974,742,742,742,742,0
|
|
20240425,182000,34291974,742,742,742,742,0
|
|
20240425,181900,34291974,742,742,742,742,0
|
|
20240425,181800,34291974,742,742,742,742,0
|
|
20240425,181700,34291974,742,742,742,742,0
|
|
20240425,181600,34291974,742,742,742,742,0
|
|
20240425,181500,34291974,742,742,742,742,1774
|
|
20240425,181400,34291974,742,742,742,742,0
|
|
20240425,181300,34291974,742,742,742,742,0
|
|
20240425,181200,34291974,742,742,742,742,0
|
|
20240425,181100,34291974,742,742,742,742,0
|
|
20240425,181000,34291974,742,742,742,742,0
|
|
20240425,180900,34291974,742,742,742,742,0
|
|
20240425,180800,34291974,742,742,742,742,0
|
|
20240425,180700,34291974,742,742,742,742,0
|
|
20240425,180600,34291974,742,742,742,742,0
|
|
20240425,180500,34291974,742,742,742,742,0
|
|
20240425,180400,34291974,742,742,742,742,0
|
|
20240425,180300,34291974,742,742,742,742,0
|
|
20240425,180200,34291974,742,742,742,742,0
|
|
20240425,180100,34291974,742,742,742,742,0
|
|
20240425,180000,34291974,742,742,742,742,0
|
|
20240425,175900,34291974,742,742,742,742,0
|
|
20240425,175800,34291974,742,742,742,742,0
|
|
20240425,175700,34291974,742,742,742,742,0
|
|
20240425,175600,34291974,742,742,742,742,0
|
|
20240425,175500,34291974,742,742,742,742,0
|
|
20240425,175400,34291974,742,742,742,742,0
|
|
20240425,175300,34291974,742,742,742,742,0
|
|
20240425,175200,34291974,742,742,742,742,0
|
|
20240425,175100,34291974,742,742,742,742,0
|
|
20240425,175000,34291974,742,742,742,742,0
|
|
20240425,174900,34291974,742,742,742,742,0
|
|
20240425,174800,34291974,742,742,742,742,0
|
|
20240425,174700,34291974,742,742,742,742,0
|
|
20240425,174600,34291974,742,742,742,742,0
|
|
20240425,174500,34291974,742,742,742,742,1774
|
|
20240425,174400,34291974,742,742,742,742,0
|
|
20240425,174300,34291974,742,742,742,742,0
|
|
20240425,174200,34291974,742,742,742,742,0
|
|
20240425,174100,34291974,742,742,742,742,0
|
|
20240425,174000,34291974,742,742,742,742,0
|
|
20240425,173900,34291974,742,742,742,742,0
|
|
20240425,173800,34291974,742,742,742,742,0
|
|
20240425,173700,34291974,742,742,742,742,0
|
|
20240425,173600,34291974,742,742,742,742,0
|
|
20240425,173500,34291974,742,742,742,742,0
|
|
20240425,173400,34291974,742,742,742,742,0
|
|
20240425,173300,34291974,742,742,742,742,0
|
|
20240425,173200,34291974,742,742,742,742,0
|
|
20240425,173100,34291974,742,742,742,742,0
|
|
20240425,173000,34291974,742,742,742,742,0
|
|
20240425,172900,34291974,742,742,742,742,0
|
|
20240425,172800,34291974,742,742,742,742,0
|
|
20240425,172700,34291974,742,742,742,742,0
|
|
20240425,172600,34291974,742,742,742,742,0
|
|
20240425,172500,34291974,742,742,742,742,0
|
|
20240425,172400,34291974,742,742,742,742,0
|
|
20240425,172300,34291974,742,742,742,742,0
|
|
20240425,172200,34291974,742,742,742,742,0
|
|
20240425,172100,34291974,742,742,742,742,0
|
|
20240425,172000,34291974,742,742,742,742,0
|
|
20240425,171900,34291974,742,742,742,742,0
|
|
20240425,171800,34291974,742,742,742,742,0
|
|
20240425,171700,34291974,742,742,742,742,0
|
|
20240425,171600,34291974,742,742,742,742,0
|
|
20240425,171500,34291974,742,742,742,742,1774
|
|
20240425,171400,34291974,742,742,742,742,0
|
|
20240425,171300,34291974,742,742,742,742,0
|
|
20240425,171200,34291974,742,742,742,742,0
|
|
20240425,171100,34291974,742,742,742,742,0
|
|
20240425,171000,34291974,742,742,742,742,0
|
|
20240425,170900,34291974,742,742,742,742,0
|
|
20240425,170800,34291974,742,742,742,742,0
|
|
20240425,170700,34291974,742,742,742,742,0
|
|
20240425,170600,34291974,742,742,742,742,0
|
|
20240425,170500,34291974,742,742,742,742,0
|
|
20240425,170400,34291974,742,742,742,742,0
|
|
20240425,170300,34291974,742,742,742,742,0
|
|
20240425,170200,34291974,742,742,742,742,0
|
|
20240425,170100,34291974,742,742,742,742,0
|
|
20240425,170000,34291974,742,742,742,742,0
|
|
20240425,165900,34291974,742,742,742,742,0
|
|
20240425,165800,34291974,742,742,742,742,0
|
|
20240425,165700,34291974,742,742,742,742,0
|
|
20240425,165600,34291974,742,742,742,742,0
|
|
20240425,165500,34291974,742,742,742,742,0
|
|
20240425,165400,34291974,742,742,742,742,0
|
|
20240425,165300,34291974,742,742,742,742,0
|
|
20240425,165200,34291974,742,742,742,742,0
|
|
20240425,165100,34291974,742,742,742,742,0
|
|
20240425,165000,34291974,742,742,742,742,0
|
|
20240425,164900,34291974,742,742,742,742,0
|
|
20240425,164800,34291974,742,742,742,742,0
|
|
20240425,164700,34291974,742,742,742,742,0
|
|
20240425,164600,34291974,742,742,742,742,0
|
|
20240425,164500,34291974,742,742,742,742,1774
|
|
20240425,164400,34291974,742,742,742,742,0
|
|
20240425,164300,34291974,742,742,742,742,0
|
|
20240425,164200,34291974,742,742,742,742,0
|
|
20240425,164100,34291974,742,742,742,742,0
|
|
20240425,164000,34291974,742,742,742,742,0
|
|
20240425,163900,34291974,742,742,742,742,0
|
|
20240425,163800,34291974,742,742,742,742,0
|
|
20240425,163700,34291974,742,742,742,742,0
|
|
20240425,163600,34291974,742,742,742,742,0
|
|
20240425,163500,34291974,742,742,742,742,0
|
|
20240425,163400,34291974,742,742,742,742,0
|
|
20240425,163300,34291974,742,742,742,742,0
|
|
20240425,163200,34291974,742,742,742,742,0
|
|
20240425,163100,34291974,742,742,742,742,0
|
|
20240425,163000,34291974,742,742,742,742,0
|
|
20240425,162900,34291974,742,742,742,742,0
|
|
20240425,162800,34291974,742,742,742,742,0
|
|
20240425,162700,34291974,742,742,742,742,0
|
|
20240425,162600,34291974,742,742,742,742,0
|
|
20240425,162500,34291974,742,742,742,742,0
|
|
20240425,162400,34291974,742,742,742,742,0
|
|
20240425,162300,34291974,742,742,742,742,0
|
|
20240425,162200,34291974,742,742,742,742,0
|
|
20240425,162100,34291974,742,742,742,742,0
|
|
20240425,162000,34291974,742,742,742,742,0
|
|
20240425,161900,34291974,742,742,742,742,0
|
|
20240425,161800,34291974,742,742,742,742,0
|
|
20240425,161700,34291974,742,742,742,742,0
|
|
20240425,161600,34291974,742,742,742,742,0
|
|
20240425,161500,34291974,742,742,742,742,1774
|
|
20240425,161400,34291974,742,742,742,742,0
|
|
20240425,161300,34291974,742,742,742,742,0
|
|
20240425,161200,34291974,742,742,742,742,0
|
|
20240425,161100,34291974,742,742,742,742,0
|
|
20240425,161000,34291974,742,742,742,742,0
|
|
20240425,160900,34291974,742,742,742,742,0
|
|
20240425,160800,34291974,742,742,742,742,0
|
|
20240425,160700,34291974,742,742,742,742,0
|
|
20240425,160600,34291974,742,742,742,742,0
|
|
20240425,160500,34291974,742,742,742,742,0
|
|
20240425,160400,34291974,742,742,742,742,0
|
|
20240425,160300,34291974,742,742,742,742,0
|
|
20240425,160200,34291974,742,742,742,742,0
|
|
20240425,160100,34291974,742,742,742,742,0
|
|
20240425,160000,34291974,742,742,742,742,0
|
|
20240425,155900,34291974,742,742,742,742,0
|
|
20240425,155800,34291974,742,742,742,742,0
|
|
20240425,155700,34291974,742,742,742,742,0
|
|
20240425,155600,34291974,742,742,742,742,0
|
|
20240425,155500,34291974,742,742,742,742,0
|
|
20240425,155400,34291974,742,742,742,742,0
|
|
20240425,155300,34291974,742,742,742,742,0
|
|
20240425,155200,34291974,742,742,742,742,0
|
|
20240425,155100,34291974,742,742,742,742,0
|
|
20240425,155000,34291974,742,742,742,742,0
|
|
20240425,154900,34291974,742,742,742,742,0
|
|
20240425,154800,34291974,742,742,742,742,0
|
|
20240425,154700,34291974,742,742,742,742,0
|
|
20240425,154600,34291974,742,742,742,742,0
|
|
20240425,154500,34291974,742,742,742,742,1774
|
|
20240425,154400,34291974,742,742,742,742,0
|
|
20240425,154300,34291974,742,742,742,742,0
|
|
20240425,154200,34291974,742,742,742,742,0
|
|
20240425,154100,34291974,742,742,742,742,0
|
|
20240425,154000,34291974,742,742,742,742,0
|
|
20240425,153900,34291974,742,742,742,742,0
|
|
20240425,153800,34291974,742,742,742,742,0
|
|
20240425,153700,34291974,742,742,742,742,0
|
|
20240425,153600,34291974,742,742,742,742,0
|
|
20240425,153500,34291974,742,742,742,742,0
|
|
20240425,153400,34291974,742,742,742,742,0
|
|
20240425,153300,34291974,742,742,742,742,0
|
|
20240425,153200,34291974,742,742,742,742,0
|
|
20240425,153100,34291974,742,742,742,742,0
|
|
20240425,153000,34291974,742,742,742,742,1774
|
|
20240425,152900,32975666,739,739,739,739,0
|
|
20240425,152800,32975666,739,739,739,739,0
|
|
20240425,152700,32975666,739,739,739,739,0
|
|
20240425,152600,32975666,739,739,739,739,0
|
|
20240425,152500,32975666,739,739,739,739,0
|
|
20240425,152400,32975666,739,739,739,739,0
|
|
20240425,152300,32975666,739,739,739,739,0
|
|
20240425,152200,32975666,739,739,739,739,0
|
|
20240425,152100,32975666,739,739,739,739,0
|
|
20240425,152000,32975666,739,739,739,739,0
|
|
20240425,151900,32975666,739,739,739,739,0
|
|
20240425,151800,32975666,739,739,739,739,0
|
|
20240425,151700,32975666,739,739,739,739,3
|
|
20240425,151600,32973449,737,732,737,732,370
|
|
20240425,151500,32702594,732,732,732,732,118
|
|
20240425,151400,32616218,740,740,740,740,0
|
|
20240425,151300,32616218,740,740,740,740,0
|
|
20240425,151200,32616218,740,740,740,740,0
|
|
20240425,151100,32616218,740,740,740,740,0
|
|
20240425,151000,32616218,740,740,740,740,0
|
|
20240425,150900,32616218,740,740,740,740,0
|
|
20240425,150800,32616218,740,740,740,740,0
|
|
20240425,150700,32616218,740,733,740,733,502
|
|
20240425,150600,32248245,733,736,736,733,180
|
|
20240425,150500,32116197,740,740,740,740,0
|
|
20240425,150400,32116197,740,740,740,740,0
|
|
20240425,150300,32116197,740,740,740,740,0
|
|
20240425,150200,32116197,740,740,740,740,0
|
|
20240425,150100,32116197,740,740,740,740,0
|
|
20240425,150000,32116197,740,740,740,740,0
|
|
20240425,145900,32116197,740,740,740,740,0
|
|
20240425,145800,32116197,740,740,740,740,0
|
|
20240425,145700,32116197,740,740,740,740,0
|
|
20240425,145600,32116197,740,740,740,740,0
|
|
20240425,145500,32116197,740,740,740,740,0
|
|
20240425,145400,32116197,740,740,740,740,0
|
|
20240425,145300,32116197,740,740,740,740,0
|
|
20240425,145200,32116197,740,740,740,740,0
|
|
20240425,145100,32116197,740,740,740,740,0
|
|
20240425,145000,32116197,740,740,740,740,0
|
|
20240425,144900,32116197,740,740,740,740,0
|
|
20240425,144800,32116197,740,740,740,740,0
|
|
20240425,144700,32116197,740,740,740,740,0
|
|
20240425,144600,32116197,740,740,740,740,0
|
|
20240425,144500,32116197,740,740,740,740,0
|
|
20240425,144400,32116197,740,740,740,740,0
|
|
20240425,144300,32116197,740,740,740,740,0
|
|
20240425,144200,32116197,740,740,740,740,0
|
|
20240425,144100,32116197,740,740,740,740,0
|
|
20240425,144000,32116197,740,740,740,740,0
|
|
20240425,143900,32116197,740,740,740,740,0
|
|
20240425,143800,32116197,740,740,740,740,0
|
|
20240425,143700,32116197,740,740,740,740,0
|
|
20240425,143600,32116197,740,740,740,740,0
|
|
20240425,143500,32116197,740,740,740,740,0
|
|
20240425,143400,32116197,740,740,740,740,0
|
|
20240425,143300,32116197,740,740,740,740,0
|
|
20240425,143200,32116197,740,740,740,740,0
|
|
20240425,143100,32116197,740,740,740,740,0
|
|
20240425,143000,32116197,740,740,740,740,0
|
|
20240425,142900,32116197,740,740,740,740,0
|
|
20240425,142800,32116197,740,740,740,740,0
|
|
20240425,142700,32116197,740,740,740,740,0
|
|
20240425,142600,32116197,740,740,740,740,0
|
|
20240425,142500,32116197,740,740,740,740,0
|
|
20240425,142400,32116197,740,740,740,740,1
|
|
20240425,142300,32115457,732,735,735,732,300
|
|
20240425,142200,31895717,741,741,741,741,0
|
|
20240425,142100,31895717,741,741,741,741,0
|
|
20240425,142000,31895717,741,741,741,741,0
|
|
20240425,141900,31895717,741,741,741,741,1
|
|
20240425,141800,31894976,740,740,740,740,0
|
|
20240425,141700,31894976,740,740,740,740,0
|
|
20240425,141600,31894976,740,740,740,740,0
|
|
20240425,141500,31894976,740,740,740,740,0
|
|
20240425,141400,31894976,740,740,740,740,0
|
|
20240425,141300,31894976,740,740,740,740,0
|
|
20240425,141200,31894976,740,740,740,740,0
|
|
20240425,141100,31894976,740,740,740,740,0
|
|
20240425,141000,31894976,740,740,740,740,0
|
|
20240425,140900,31894976,740,740,740,740,49
|
|
20240425,140800,31858716,741,741,741,741,703
|
|
20240425,140700,31337793,741,741,741,741,0
|
|
20240425,140600,31337793,741,741,741,741,0
|
|
20240425,140500,31337793,741,741,741,741,0
|
|
20240425,140400,31337793,741,741,741,741,0
|
|
20240425,140300,31337793,741,741,741,741,0
|
|
20240425,140200,31337793,741,741,741,741,0
|
|
20240425,140100,31337793,741,741,741,741,0
|
|
20240425,140000,31337793,741,741,741,741,0
|
|
20240425,135900,31337793,741,741,741,741,0
|
|
20240425,135800,31337793,741,741,741,741,0
|
|
20240425,135700,31337793,741,741,741,741,0
|
|
20240425,135600,31337793,741,741,741,741,0
|
|
20240425,135500,31337793,741,741,741,741,0
|
|
20240425,135400,31337793,741,741,741,741,0
|
|
20240425,135300,31337793,741,741,741,741,0
|
|
20240425,135200,31337793,741,741,741,741,0
|
|
20240425,135100,31337793,741,741,741,741,14
|
|
20240425,135000,31327419,741,741,741,741,0
|
|
20240425,134900,31327419,741,741,741,741,0
|
|
20240425,134800,31327419,741,741,741,741,0
|
|
20240425,134700,31327419,741,741,741,741,0
|
|
20240425,134600,31327419,741,741,741,741,0
|
|
20240425,134500,31327419,741,741,741,741,123
|
|
20240425,134400,31236276,741,741,741,741,0
|
|
20240425,134300,31236276,741,741,741,741,0
|
|
20240425,134200,31236276,741,741,741,741,0
|
|
20240425,134100,31236276,741,741,741,741,0
|
|
20240425,134000,31236276,741,741,741,741,428
|
|
20240425,133900,30919128,742,741,742,741,673
|
|
20240425,133800,30420434,741,741,741,741,10
|
|
20240425,133700,30413024,737,737,737,737,0
|
|
20240425,133600,30413024,737,737,737,737,0
|
|
20240425,133500,30413024,737,737,737,737,0
|
|
20240425,133400,30413024,737,737,737,737,0
|
|
20240425,133300,30413024,737,740,740,737,56
|
|
20240425,133200,30371734,740,740,740,740,0
|
|
20240425,133100,30371734,740,740,740,740,0
|
|
20240425,133000,30371734,740,740,740,740,0
|
|
20240425,132900,30371734,740,740,740,740,0
|
|
20240425,132800,30371734,740,740,740,740,0
|
|
20240425,132700,30371734,740,740,740,740,0
|
|
20240425,132600,30371734,740,740,740,740,1734
|
|
20240425,132500,29088574,740,740,740,740,0
|
|
20240425,132400,29088574,740,740,740,740,0
|
|
20240425,132300,29088574,740,740,740,740,0
|
|
20240425,132200,29088574,740,740,740,740,0
|
|
20240425,132100,29088574,740,740,740,740,0
|
|
20240425,132000,29088574,740,740,740,740,0
|
|
20240425,131900,29088574,740,740,740,740,0
|
|
20240425,131800,29088574,740,740,740,740,15
|
|
20240425,131700,29077474,741,741,741,741,0
|
|
20240425,131600,29077474,741,741,741,741,0
|
|
20240425,131500,29077474,741,741,741,741,0
|
|
20240425,131400,29077474,741,741,741,741,0
|
|
20240425,131300,29077474,741,741,741,741,0
|
|
20240425,131200,29077474,741,741,741,741,0
|
|
20240425,131100,29077474,741,741,741,741,0
|
|
20240425,131000,29077474,741,741,741,741,0
|
|
20240425,130900,29077474,741,741,741,741,0
|
|
20240425,130800,29077474,741,741,741,741,99
|
|
20240425,130700,29004115,742,742,742,742,0
|
|
20240425,130600,29004115,742,742,742,742,0
|
|
20240425,130500,29004115,742,742,742,742,0
|
|
20240425,130400,29004115,742,742,742,742,0
|
|
20240425,130300,29004115,742,742,742,742,0
|
|
20240425,130200,29004115,742,742,742,742,0
|
|
20240425,130100,29004115,742,741,742,741,1145
|
|
20240425,130000,28154725,741,741,741,741,0
|
|
20240425,125900,28154725,741,741,741,741,0
|
|
20240425,125800,28154725,741,741,741,741,0
|
|
20240425,125700,28154725,741,741,741,741,0
|
|
20240425,125600,28154725,741,741,741,741,0
|
|
20240425,125500,28154725,741,741,741,741,0
|
|
20240425,125400,28154725,741,741,741,741,0
|
|
20240425,125300,28154725,741,741,741,741,0
|
|
20240425,125200,28154725,741,741,741,741,0
|
|
20240425,125100,28154725,741,741,741,741,0
|
|
20240425,125000,28154725,741,741,741,741,0
|
|
20240425,124900,28154725,741,741,741,741,0
|
|
20240425,124800,28154725,741,741,741,741,0
|
|
20240425,124700,28154725,741,741,741,741,0
|
|
20240425,124600,28154725,741,738,741,738,3
|
|
20240425,124500,28152506,731,739,740,731,9220
|
|
20240425,124400,21345574,739,735,739,735,916
|
|
20240425,124300,20671454,735,735,735,735,0
|
|
20240425,124200,20671454,735,735,735,735,5
|
|
20240425,124100,20667779,735,735,735,735,10
|
|
20240425,124000,20660429,736,736,736,736,0
|
|
20240425,123900,20660429,736,736,736,736,0
|
|
20240425,123800,20660429,736,736,736,736,0
|
|
20240425,123700,20660429,736,736,736,736,16
|
|
20240425,123600,20648653,737,737,737,737,5430
|
|
20240425,123500,16646743,737,737,737,737,0
|
|
20240425,123400,16646743,737,737,737,737,0
|
|
20240425,123300,16646743,737,737,737,737,0
|
|
20240425,123200,16646743,737,737,737,737,0
|
|
20240425,123100,16646743,737,737,737,737,0
|
|
20240425,123000,16646743,737,737,737,737,0
|
|
20240425,122900,16646743,737,737,737,737,0
|
|
20240425,122800,16646743,737,737,737,737,0
|
|
20240425,122700,16646743,737,737,737,737,0
|
|
20240425,122600,16646743,737,737,737,737,900
|
|
20240425,122500,15983443,737,737,737,737,336
|
|
20240425,122400,15735811,738,738,738,738,0
|
|
20240425,122300,15735811,738,738,738,738,0
|
|
20240425,122200,15735811,738,738,738,738,0
|
|
20240425,122100,15735811,738,738,738,738,0
|
|
20240425,122000,15735811,738,738,738,738,0
|
|
20240425,121900,15735811,738,738,738,738,0
|
|
20240425,121800,15735811,738,738,738,738,0
|
|
20240425,121700,15735811,738,738,738,738,0
|
|
20240425,121600,15735811,738,738,738,738,0
|
|
20240425,121500,15735811,738,738,738,738,0
|
|
20240425,121400,15735811,738,738,738,738,0
|
|
20240425,121300,15735811,738,738,738,738,0
|
|
20240425,121200,15735811,738,738,738,738,0
|
|
20240425,121100,15735811,738,738,738,738,0
|
|
20240425,121000,15735811,738,738,738,738,0
|
|
20240425,120900,15735811,738,738,738,738,99
|
|
20240425,120800,15662749,739,739,739,739,0
|
|
20240425,120700,15662749,739,739,739,739,0
|
|
20240425,120600,15662749,739,739,739,739,0
|
|
20240425,120500,15662749,739,739,739,739,1
|
|
20240425,120400,15662010,737,737,737,737,0
|
|
20240425,120300,15662010,737,737,737,737,0
|
|
20240425,120200,15662010,737,737,737,737,0
|
|
20240425,120100,15662010,737,737,737,737,0
|
|
20240425,120000,15662010,737,737,737,737,0
|
|
20240425,115900,15662010,737,737,737,737,0
|
|
20240425,115800,15662010,737,737,737,737,0
|
|
20240425,115700,15662010,737,737,737,737,0
|
|
20240425,115600,15662010,737,737,737,737,1000
|
|
20240425,115500,14925010,737,737,737,737,0
|
|
20240425,115400,14925010,737,737,737,737,0
|
|
20240425,115300,14925010,737,737,737,737,59
|
|
20240425,115200,14881527,740,740,740,740,1
|
|
20240425,115100,14880787,739,739,739,739,0
|
|
20240425,115000,14880787,739,739,739,739,0
|
|
20240425,114900,14880787,739,739,739,739,0
|
|
20240425,114800,14880787,739,739,739,739,0
|
|
20240425,114700,14880787,739,739,739,739,0
|
|
20240425,114600,14880787,739,739,739,739,0
|
|
20240425,114500,14880787,739,739,739,739,0
|
|
20240425,114400,14880787,739,739,739,739,1
|
|
20240425,114300,14880048,739,739,739,739,0
|
|
20240425,114200,14880048,739,739,739,739,0
|
|
20240425,114100,14880048,739,739,739,739,0
|
|
20240425,114000,14880048,739,739,739,739,0
|
|
20240425,113900,14880048,739,739,739,739,0
|
|
20240425,113800,14880048,739,739,739,739,0
|
|
20240425,113700,14880048,739,739,739,739,0
|
|
20240425,113600,14880048,739,739,739,739,2
|
|
20240425,113500,14878570,739,739,739,739,0
|
|
20240425,113400,14878570,739,738,739,738,116
|
|
20240425,113300,14792854,738,738,738,738,0
|
|
20240425,113200,14792854,738,738,738,738,0
|
|
20240425,113100,14792854,738,738,738,738,0
|
|
20240425,113000,14792854,738,738,738,738,0
|
|
20240425,112900,14792854,738,738,738,738,0
|
|
20240425,112800,14792854,738,738,738,738,0
|
|
20240425,112700,14792854,738,738,738,738,0
|
|
20240425,112600,14792854,738,738,738,738,0
|
|
20240425,112500,14792854,738,738,738,738,0
|
|
20240425,112400,14792854,738,738,738,738,0
|
|
20240425,112300,14792854,738,738,738,738,0
|
|
20240425,112200,14792854,738,738,738,738,0
|
|
20240425,112100,14792854,738,738,738,738,10
|
|
20240425,112000,14785474,739,739,739,739,0
|
|
20240425,111900,14785474,739,739,739,739,7890
|
|
20240425,111800,8954764,740,740,740,740,0
|
|
20240425,111700,8954764,740,740,740,740,0
|
|
20240425,111600,8954764,740,740,740,740,0
|
|
20240425,111500,8954764,740,740,740,740,0
|
|
20240425,111400,8954764,740,740,740,740,11
|
|
20240425,111300,8946624,740,740,740,740,0
|
|
20240425,111200,8946624,740,740,740,740,0
|
|
20240425,111100,8946624,740,740,740,740,0
|
|
20240425,111000,8946624,740,740,740,740,0
|
|
20240425,110900,8946624,740,740,740,740,0
|
|
20240425,110800,8946624,740,740,740,740,0
|
|
20240425,110700,8946624,740,740,740,740,0
|
|
20240425,110600,8946624,740,740,740,740,0
|
|
20240425,110500,8946624,740,740,740,740,2
|
|
20240425,110400,8945144,741,741,741,741,0
|
|
20240425,110300,8945144,741,741,741,741,0
|
|
20240425,110200,8945144,741,739,741,739,2074
|
|
20240425,110100,7412451,739,739,739,739,0
|
|
20240425,110000,7412451,739,739,739,739,0
|
|
20240425,105900,7412451,739,739,739,739,0
|
|
20240425,105800,7412451,739,739,739,739,0
|
|
20240425,105700,7412451,739,739,739,739,1
|
|
20240425,105600,7411712,733,734,734,733,2000
|
|
20240425,105500,5944676,739,736,739,735,2001
|
|
20240425,105400,4473093,739,739,739,739,0
|
|
20240425,105300,4473093,739,739,739,739,0
|
|
20240425,105200,4473093,739,739,739,739,0
|
|
20240425,105100,4473093,739,739,739,739,0
|
|
20240425,105000,4473093,739,739,739,739,0
|
|
20240425,104900,4473093,739,739,739,739,0
|
|
20240425,104800,4473093,739,739,739,739,0
|
|
20240425,104700,4473093,739,739,739,739,0
|
|
20240425,104600,4473093,739,739,739,739,0
|
|
20240425,104500,4473093,739,739,739,739,1
|
|
20240425,104400,4472354,734,734,734,734,0
|
|
20240425,104300,4472354,734,734,734,734,156
|
|
20240425,104200,4357850,739,739,739,739,0
|
|
20240425,104100,4357850,739,739,739,739,0
|
|
20240425,104000,4357850,739,739,739,739,0
|
|
20240425,103900,4357850,739,739,739,739,0
|
|
20240425,103800,4357850,739,739,739,739,0
|
|
20240425,103700,4357850,739,739,739,739,0
|
|
20240425,103600,4357850,739,739,739,739,0
|
|
20240425,103500,4357850,739,739,739,739,0
|
|
20240425,103400,4357850,739,739,739,739,0
|
|
20240425,103300,4357850,739,739,739,739,0
|
|
20240425,103200,4357850,739,739,739,739,1
|
|
20240425,103100,4357111,733,733,733,733,0
|
|
20240425,103000,4357111,733,733,733,733,100
|
|
20240425,102900,4283811,739,739,739,739,0
|
|
20240425,102800,4283811,739,739,739,739,10
|
|
20240425,102700,4276421,739,739,739,739,0
|
|
20240425,102600,4276421,739,739,739,739,10
|
|
20240425,102500,4269031,733,733,733,733,300
|
|
20240425,102400,4049131,734,734,734,734,0
|
|
20240425,102300,4049131,734,735,735,734,224
|
|
20240425,102200,3884694,735,738,738,735,440
|
|
20240425,102100,3560394,736,737,737,736,706
|
|
20240425,102000,3040080,738,738,738,738,0
|
|
20240425,101900,3040080,738,738,738,738,0
|
|
20240425,101800,3040080,738,738,738,738,0
|
|
20240425,101700,3040080,738,738,738,738,0
|
|
20240425,101600,3040080,738,738,738,738,0
|
|
20240425,101500,3040080,738,738,738,738,0
|
|
20240425,101400,3040080,738,737,738,737,51
|
|
20240425,101300,3002443,737,737,737,737,1
|
|
20240425,101200,3001706,738,738,738,738,0
|
|
20240425,101100,3001706,738,738,738,738,2
|
|
20240425,101000,3000230,736,736,736,736,0
|
|
20240425,100900,3000230,736,736,736,736,0
|
|
20240425,100800,3000230,736,736,736,736,0
|
|
20240425,100700,3000230,736,736,736,736,53
|
|
20240425,100600,2961222,738,738,738,738,0
|
|
20240425,100500,2961222,738,738,738,738,0
|
|
20240425,100400,2961222,738,738,738,738,0
|
|
20240425,100300,2961222,738,738,738,738,10
|
|
20240425,100200,2953842,738,738,738,738,0
|
|
20240425,100100,2953842,738,738,738,738,0
|
|
20240425,100000,2953842,738,737,738,737,3
|
|
20240425,095900,2951630,737,737,737,737,14
|
|
20240425,095800,2941312,738,738,738,738,9
|
|
20240425,095700,2934670,738,738,738,738,40
|
|
20240425,095600,2905150,737,737,737,737,0
|
|
20240425,095500,2905150,737,737,737,737,0
|
|
20240425,095400,2905150,737,737,737,737,0
|
|
20240425,095300,2905150,737,737,737,737,14
|
|
20240425,095200,2894832,738,738,738,738,0
|
|
20240425,095100,2894832,738,738,738,738,1
|
|
20240425,095000,2894094,737,737,737,737,0
|
|
20240425,094900,2894094,737,737,737,737,0
|
|
20240425,094800,2894094,737,737,737,737,100
|
|
20240425,094700,2820394,737,737,737,737,8
|
|
20240425,094600,2814498,736,737,737,736,24
|
|
20240425,094500,2796820,738,738,738,738,0
|
|
20240425,094400,2796820,738,738,738,738,0
|
|
20240425,094300,2796820,738,738,738,738,0
|
|
20240425,094200,2796820,738,738,738,738,0
|
|
20240425,094100,2796820,738,738,738,738,0
|
|
20240425,094000,2796820,738,738,738,738,0
|
|
20240425,093900,2796820,738,738,738,738,1
|
|
20240425,093800,2796082,737,737,737,737,0
|
|
20240425,093700,2796082,737,737,737,737,41
|
|
20240425,093600,2765865,738,738,738,738,14
|
|
20240425,093500,2755533,737,737,737,737,1
|
|
20240425,093400,2754796,740,740,740,740,0
|
|
20240425,093300,2754796,740,740,740,740,0
|
|
20240425,093200,2754796,740,739,740,739,17
|
|
20240425,093100,2742225,739,739,739,739,0
|
|
20240425,093000,2742225,739,739,739,739,0
|
|
20240425,092900,2742225,739,739,739,739,0
|
|
20240425,092800,2742225,739,739,739,739,0
|
|
20240425,092700,2742225,739,739,739,739,0
|
|
20240425,092600,2742225,739,739,739,739,1
|
|
20240425,092500,2741486,741,741,741,741,0
|
|
20240425,092400,2741486,741,741,741,741,0
|
|
20240425,092300,2741486,741,741,741,741,0
|
|
20240425,092200,2741486,741,741,741,741,0
|
|
20240425,092100,2741486,741,741,741,741,0
|
|
20240425,092000,2741486,741,741,741,741,1
|
|
20240425,091900,2740745,738,736,741,722,3111
|
|
20240425,091800,465214,741,741,741,741,1
|
|
20240425,091700,464473,739,739,739,739,0
|
|
20240425,091600,464473,739,739,739,739,43
|
|
20240425,091500,432696,737,737,737,737,2
|
|
20240425,091400,431222,739,739,739,739,0
|
|
20240425,091300,431222,739,739,739,739,0
|
|
20240425,091200,431222,739,739,739,739,0
|
|
20240425,091100,431222,739,739,739,739,0
|
|
20240425,091000,431222,739,739,739,739,0
|
|
20240425,090900,431222,739,739,739,739,300
|
|
20240425,090800,209522,738,739,739,738,4
|
|
20240425,090700,206568,736,736,736,736,0
|
|
20240425,090600,206568,736,736,736,736,29
|
|
20240425,090500,185224,736,736,736,736,57
|
|
20240425,090400,143272,737,738,738,737,56
|
|
20240425,090300,101972,737,738,738,737,60
|
|
20240425,090200,57722,739,739,739,739,0
|
|
20240425,090100,57722,739,739,739,739,58
|
|
20240425,090000,14860,743,743,743,743,20
|