628 lines
26 KiB
CSV
628 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,192500,50371273,389,389,389,389,3478
|
|
20240425,192400,50371273,389,389,389,389,0
|
|
20240425,192300,50371273,389,389,389,389,0
|
|
20240425,192200,50371273,389,389,389,389,0
|
|
20240425,192100,50371273,389,389,389,389,0
|
|
20240425,192000,50371273,389,389,389,389,0
|
|
20240425,191900,50371273,389,389,389,389,0
|
|
20240425,191800,50371273,389,389,389,389,0
|
|
20240425,191700,50371273,389,389,389,389,0
|
|
20240425,191600,50371273,389,389,389,389,0
|
|
20240425,191500,50371273,389,389,389,389,0
|
|
20240425,191400,50371273,389,389,389,389,0
|
|
20240425,191300,50371273,389,389,389,389,0
|
|
20240425,191200,50371273,389,389,389,389,0
|
|
20240425,191100,50371273,389,389,389,389,0
|
|
20240425,191000,50371273,389,389,389,389,0
|
|
20240425,190900,50371273,389,389,389,389,0
|
|
20240425,190800,50371273,389,389,389,389,0
|
|
20240425,190700,50371273,389,389,389,389,0
|
|
20240425,190600,50371273,389,389,389,389,0
|
|
20240425,190500,50371273,389,389,389,389,0
|
|
20240425,190400,50371273,389,389,389,389,0
|
|
20240425,190300,50371273,389,389,389,389,0
|
|
20240425,190200,50371273,389,389,389,389,0
|
|
20240425,190100,50371273,389,389,389,389,0
|
|
20240425,190000,50371273,389,389,389,389,0
|
|
20240425,185900,50371273,389,389,389,389,0
|
|
20240425,185800,50371273,389,389,389,389,0
|
|
20240425,185700,50371273,389,389,389,389,0
|
|
20240425,185600,50371273,389,389,389,389,0
|
|
20240425,185500,50371273,389,389,389,389,3478
|
|
20240425,185400,50371273,389,389,389,389,0
|
|
20240425,185300,50371273,389,389,389,389,0
|
|
20240425,185200,50371273,389,389,389,389,0
|
|
20240425,185100,50371273,389,389,389,389,0
|
|
20240425,185000,50371273,389,389,389,389,0
|
|
20240425,184900,50371273,389,389,389,389,0
|
|
20240425,184800,50371273,389,389,389,389,0
|
|
20240425,184700,50371273,389,389,389,389,0
|
|
20240425,184600,50371273,389,389,389,389,0
|
|
20240425,184500,50371273,389,389,389,389,0
|
|
20240425,184400,50371273,389,389,389,389,0
|
|
20240425,184300,50371273,389,389,389,389,0
|
|
20240425,184200,50371273,389,389,389,389,0
|
|
20240425,184100,50371273,389,389,389,389,0
|
|
20240425,184000,50371273,389,389,389,389,0
|
|
20240425,183900,50371273,389,389,389,389,0
|
|
20240425,183800,50371273,389,389,389,389,0
|
|
20240425,183700,50371273,389,389,389,389,0
|
|
20240425,183600,50371273,389,389,389,389,0
|
|
20240425,183500,50371273,389,389,389,389,0
|
|
20240425,183400,50371273,389,389,389,389,0
|
|
20240425,183300,50371273,389,389,389,389,0
|
|
20240425,183200,50371273,389,389,389,389,0
|
|
20240425,183100,50371273,389,389,389,389,0
|
|
20240425,183000,50371273,389,389,389,389,0
|
|
20240425,182900,50371273,389,389,389,389,0
|
|
20240425,182800,50371273,389,389,389,389,0
|
|
20240425,182700,50371273,389,389,389,389,0
|
|
20240425,182600,50371273,389,389,389,389,0
|
|
20240425,182500,50371273,389,389,389,389,3478
|
|
20240425,182400,50371273,389,389,389,389,0
|
|
20240425,182300,50371273,389,389,389,389,0
|
|
20240425,182200,50371273,389,389,389,389,0
|
|
20240425,182100,50371273,389,389,389,389,0
|
|
20240425,182000,50371273,389,389,389,389,0
|
|
20240425,181900,50371273,389,389,389,389,0
|
|
20240425,181800,50371273,389,389,389,389,0
|
|
20240425,181700,50371273,389,389,389,389,0
|
|
20240425,181600,50371273,389,389,389,389,0
|
|
20240425,181500,50371273,389,389,389,389,0
|
|
20240425,181400,50371273,389,389,389,389,0
|
|
20240425,181300,50371273,389,389,389,389,0
|
|
20240425,181200,50371273,389,389,389,389,0
|
|
20240425,181100,50371273,389,389,389,389,0
|
|
20240425,181000,50371273,389,389,389,389,0
|
|
20240425,180900,50371273,389,389,389,389,0
|
|
20240425,180800,50371273,389,389,389,389,0
|
|
20240425,180700,50371273,389,389,389,389,0
|
|
20240425,180600,50371273,389,389,389,389,0
|
|
20240425,180500,50371273,389,389,389,389,0
|
|
20240425,180400,50371273,389,389,389,389,0
|
|
20240425,180300,50371273,389,389,389,389,0
|
|
20240425,180200,50371273,389,389,389,389,0
|
|
20240425,180100,50371273,389,389,389,389,0
|
|
20240425,180000,50371273,389,389,389,389,0
|
|
20240425,175900,50371273,389,389,389,389,0
|
|
20240425,175800,50371273,389,389,389,389,0
|
|
20240425,175700,50371273,389,389,389,389,0
|
|
20240425,175600,50371273,389,389,389,389,0
|
|
20240425,175500,50371273,389,389,389,389,3478
|
|
20240425,175400,50371273,389,389,389,389,0
|
|
20240425,175300,50371273,389,389,389,389,0
|
|
20240425,175200,50371273,389,389,389,389,0
|
|
20240425,175100,50371273,389,389,389,389,0
|
|
20240425,175000,50371273,389,389,389,389,0
|
|
20240425,174900,50371273,389,389,389,389,0
|
|
20240425,174800,50371273,389,389,389,389,0
|
|
20240425,174700,50371273,389,389,389,389,0
|
|
20240425,174600,50371273,389,389,389,389,0
|
|
20240425,174500,50371273,389,389,389,389,0
|
|
20240425,174400,50371273,389,389,389,389,0
|
|
20240425,174300,50371273,389,389,389,389,0
|
|
20240425,174200,50371273,389,389,389,389,0
|
|
20240425,174100,50371273,389,389,389,389,0
|
|
20240425,174000,50371273,389,389,389,389,0
|
|
20240425,173900,50371273,389,389,389,389,0
|
|
20240425,173800,50371273,389,389,389,389,0
|
|
20240425,173700,50371273,389,389,389,389,0
|
|
20240425,173600,50371273,389,389,389,389,0
|
|
20240425,173500,50371273,389,389,389,389,0
|
|
20240425,173400,50371273,389,389,389,389,0
|
|
20240425,173300,50371273,389,389,389,389,0
|
|
20240425,173200,50371273,389,389,389,389,0
|
|
20240425,173100,50371273,389,389,389,389,0
|
|
20240425,173000,50371273,389,389,389,389,0
|
|
20240425,172900,50371273,389,389,389,389,0
|
|
20240425,172800,50371273,389,389,389,389,0
|
|
20240425,172700,50371273,389,389,389,389,0
|
|
20240425,172600,50371273,389,389,389,389,0
|
|
20240425,172500,50371273,389,389,389,389,3478
|
|
20240425,172400,50371273,389,389,389,389,0
|
|
20240425,172300,50371273,389,389,389,389,0
|
|
20240425,172200,50371273,389,389,389,389,0
|
|
20240425,172100,50371273,389,389,389,389,0
|
|
20240425,172000,50371273,389,389,389,389,0
|
|
20240425,171900,50371273,389,389,389,389,0
|
|
20240425,171800,50371273,389,389,389,389,0
|
|
20240425,171700,50371273,389,389,389,389,0
|
|
20240425,171600,50371273,389,389,389,389,0
|
|
20240425,171500,50371273,389,389,389,389,0
|
|
20240425,171400,50371273,389,389,389,389,0
|
|
20240425,171300,50371273,389,389,389,389,0
|
|
20240425,171200,50371273,389,389,389,389,0
|
|
20240425,171100,50371273,389,389,389,389,0
|
|
20240425,171000,50371273,389,389,389,389,0
|
|
20240425,170900,50371273,389,389,389,389,0
|
|
20240425,170800,50371273,389,389,389,389,0
|
|
20240425,170700,50371273,389,389,389,389,0
|
|
20240425,170600,50371273,389,389,389,389,0
|
|
20240425,170500,50371273,389,389,389,389,0
|
|
20240425,170400,50371273,389,389,389,389,0
|
|
20240425,170300,50371273,389,389,389,389,0
|
|
20240425,170200,50371273,389,389,389,389,0
|
|
20240425,170100,50371273,389,389,389,389,0
|
|
20240425,170000,50371273,389,389,389,389,0
|
|
20240425,165900,50371273,389,389,389,389,0
|
|
20240425,165800,50371273,389,389,389,389,0
|
|
20240425,165700,50371273,389,389,389,389,0
|
|
20240425,165600,50371273,389,389,389,389,0
|
|
20240425,165500,50371273,389,389,389,389,3478
|
|
20240425,165400,50371273,389,389,389,389,0
|
|
20240425,165300,50371273,389,389,389,389,0
|
|
20240425,165200,50371273,389,389,389,389,0
|
|
20240425,165100,50371273,389,389,389,389,0
|
|
20240425,165000,50371273,389,389,389,389,0
|
|
20240425,164900,50371273,389,389,389,389,0
|
|
20240425,164800,50371273,389,389,389,389,0
|
|
20240425,164700,50371273,389,389,389,389,0
|
|
20240425,164600,50371273,389,389,389,389,0
|
|
20240425,164500,50371273,389,389,389,389,0
|
|
20240425,164400,50371273,389,389,389,389,0
|
|
20240425,164300,50371273,389,389,389,389,0
|
|
20240425,164200,50371273,389,389,389,389,0
|
|
20240425,164100,50371273,389,389,389,389,0
|
|
20240425,164000,50371273,389,389,389,389,0
|
|
20240425,163900,50371273,389,389,389,389,0
|
|
20240425,163800,50371273,389,389,389,389,0
|
|
20240425,163700,50371273,389,389,389,389,0
|
|
20240425,163600,50371273,389,389,389,389,0
|
|
20240425,163500,50371273,389,389,389,389,0
|
|
20240425,163400,50371273,389,389,389,389,0
|
|
20240425,163300,50371273,389,389,389,389,0
|
|
20240425,163200,50371273,389,389,389,389,0
|
|
20240425,163100,50371273,389,389,389,389,0
|
|
20240425,163000,50371273,389,389,389,389,0
|
|
20240425,162900,50371273,389,389,389,389,0
|
|
20240425,162800,50371273,389,389,389,389,0
|
|
20240425,162700,50371273,389,389,389,389,0
|
|
20240425,162600,50371273,389,389,389,389,0
|
|
20240425,162500,50371273,389,389,389,389,3478
|
|
20240425,162400,50371273,389,389,389,389,0
|
|
20240425,162300,50371273,389,389,389,389,0
|
|
20240425,162200,50371273,389,389,389,389,0
|
|
20240425,162100,50371273,389,389,389,389,0
|
|
20240425,162000,50371273,389,389,389,389,0
|
|
20240425,161900,50371273,389,389,389,389,0
|
|
20240425,161800,50371273,389,389,389,389,0
|
|
20240425,161700,50371273,389,389,389,389,0
|
|
20240425,161600,50371273,389,389,389,389,0
|
|
20240425,161500,50371273,389,389,389,389,0
|
|
20240425,161400,50371273,389,389,389,389,0
|
|
20240425,161300,50371273,389,389,389,389,0
|
|
20240425,161200,50371273,389,389,389,389,0
|
|
20240425,161100,50371273,389,389,389,389,0
|
|
20240425,161000,50371273,389,389,389,389,0
|
|
20240425,160900,50371273,389,389,389,389,0
|
|
20240425,160800,50371273,389,389,389,389,0
|
|
20240425,160700,50371273,389,389,389,389,0
|
|
20240425,160600,50371273,389,389,389,389,0
|
|
20240425,160500,50371273,389,389,389,389,0
|
|
20240425,160400,50371273,389,389,389,389,0
|
|
20240425,160300,50371273,389,389,389,389,0
|
|
20240425,160200,50371273,389,389,389,389,0
|
|
20240425,160100,50371273,389,389,389,389,0
|
|
20240425,160000,50371273,389,389,389,389,0
|
|
20240425,155900,50371273,389,389,389,389,0
|
|
20240425,155800,50371273,389,389,389,389,0
|
|
20240425,155700,50371273,389,389,389,389,0
|
|
20240425,155600,50371273,389,389,389,389,0
|
|
20240425,155500,50371273,389,389,389,389,3478
|
|
20240425,155400,50371273,389,389,389,389,0
|
|
20240425,155300,50371273,389,389,389,389,0
|
|
20240425,155200,50371273,389,389,389,389,0
|
|
20240425,155100,50371273,389,389,389,389,0
|
|
20240425,155000,50371273,389,389,389,389,0
|
|
20240425,154900,50371273,389,389,389,389,0
|
|
20240425,154800,50371273,389,389,389,389,0
|
|
20240425,154700,50371273,389,389,389,389,0
|
|
20240425,154600,50371273,389,389,389,389,0
|
|
20240425,154500,50371273,389,389,389,389,0
|
|
20240425,154400,50371273,389,389,389,389,0
|
|
20240425,154300,50371273,389,389,389,389,0
|
|
20240425,154200,50371273,389,389,389,389,0
|
|
20240425,154100,50371273,389,389,389,389,0
|
|
20240425,154000,50371273,389,389,389,389,0
|
|
20240425,153900,50371273,389,389,389,389,0
|
|
20240425,153800,50371273,389,389,389,389,0
|
|
20240425,153700,50371273,389,389,389,389,0
|
|
20240425,153600,50371273,389,389,389,389,0
|
|
20240425,153500,50371273,389,389,389,389,0
|
|
20240425,153400,50371273,389,389,389,389,0
|
|
20240425,153300,50371273,389,389,389,389,0
|
|
20240425,153200,50371273,389,389,389,389,0
|
|
20240425,153100,50371273,389,389,389,389,0
|
|
20240425,153000,50371273,389,389,389,389,3478
|
|
20240425,152900,49018331,388,388,388,388,0
|
|
20240425,152800,49018331,388,388,388,388,0
|
|
20240425,152700,49018331,388,388,388,388,0
|
|
20240425,152600,49018331,388,388,388,388,0
|
|
20240425,152500,49018331,388,388,388,388,0
|
|
20240425,152400,49018331,388,388,388,388,0
|
|
20240425,152300,49018331,388,388,388,388,0
|
|
20240425,152200,49018331,388,388,388,388,0
|
|
20240425,152100,49018331,388,388,388,388,0
|
|
20240425,152000,49018331,388,388,388,388,0
|
|
20240425,151900,49018331,388,388,388,388,0
|
|
20240425,151800,49018331,388,388,388,388,253
|
|
20240425,151700,48920167,389,389,389,389,0
|
|
20240425,151600,48920167,389,389,389,389,55
|
|
20240425,151500,48898772,389,389,389,389,27
|
|
20240425,151400,48888269,389,389,389,389,0
|
|
20240425,151300,48888269,389,389,389,389,0
|
|
20240425,151200,48888269,389,389,389,389,500
|
|
20240425,151100,48693769,389,389,389,389,18
|
|
20240425,151000,48686767,389,389,389,389,0
|
|
20240425,150900,48686767,389,389,389,389,100
|
|
20240425,150800,48647867,388,389,389,388,149
|
|
20240425,150700,48590045,389,389,389,389,0
|
|
20240425,150600,48590045,389,389,389,389,1
|
|
20240425,150500,48589656,389,389,389,389,0
|
|
20240425,150400,48589656,389,389,389,389,5
|
|
20240425,150300,48587711,389,389,389,389,65
|
|
20240425,150200,48562426,389,389,389,389,0
|
|
20240425,150100,48562426,389,389,389,389,0
|
|
20240425,150000,48562426,389,389,389,389,1000
|
|
20240425,145900,48173426,389,389,389,389,10126
|
|
20240425,145800,44234412,389,389,389,389,0
|
|
20240425,145700,44234412,389,389,389,389,0
|
|
20240425,145600,44234412,389,389,389,389,210
|
|
20240425,145500,44152722,389,389,389,389,160
|
|
20240425,145400,44090482,389,389,389,389,0
|
|
20240425,145300,44090482,389,389,389,389,11
|
|
20240425,145200,44086203,388,388,388,388,0
|
|
20240425,145100,44086203,388,388,388,388,300
|
|
20240425,145000,43969803,389,389,389,389,0
|
|
20240425,144900,43969803,389,389,389,389,0
|
|
20240425,144800,43969803,389,389,389,389,0
|
|
20240425,144700,43969803,389,389,389,389,1
|
|
20240425,144600,43969414,389,389,389,389,4498
|
|
20240425,144500,42219692,389,389,389,389,0
|
|
20240425,144400,42219692,389,389,389,389,2000
|
|
20240425,144300,41441692,389,389,389,389,1068
|
|
20240425,144200,41026240,389,389,389,389,0
|
|
20240425,144100,41026240,389,389,389,389,0
|
|
20240425,144000,41026240,389,389,389,389,0
|
|
20240425,143900,41026240,389,389,389,389,0
|
|
20240425,143800,41026240,389,389,389,389,0
|
|
20240425,143700,41026240,389,389,389,389,0
|
|
20240425,143600,41026240,389,390,390,389,1206
|
|
20240425,143500,40555971,391,391,391,391,0
|
|
20240425,143400,40555971,391,391,391,391,116
|
|
20240425,143300,40510615,391,391,391,391,50
|
|
20240425,143200,40491065,390,390,390,390,0
|
|
20240425,143100,40491065,390,390,390,390,0
|
|
20240425,143000,40491065,390,390,390,390,0
|
|
20240425,142900,40491065,390,390,390,390,5135
|
|
20240425,142800,38488415,390,390,390,390,0
|
|
20240425,142700,38488415,390,390,390,390,0
|
|
20240425,142600,38488415,390,390,390,390,3470
|
|
20240425,142500,37135115,390,390,390,390,0
|
|
20240425,142400,37135115,390,390,390,390,0
|
|
20240425,142300,37135115,390,390,390,390,0
|
|
20240425,142200,37135115,390,390,390,390,0
|
|
20240425,142100,37135115,390,390,390,390,30
|
|
20240425,142000,37123415,391,391,391,391,0
|
|
20240425,141900,37123415,391,391,391,391,0
|
|
20240425,141800,37123415,391,391,391,391,100
|
|
20240425,141700,37084315,391,391,391,391,0
|
|
20240425,141600,37084315,391,391,391,391,0
|
|
20240425,141500,37084315,391,391,391,391,0
|
|
20240425,141400,37084315,391,391,391,391,1
|
|
20240425,141300,37083924,388,388,388,388,0
|
|
20240425,141200,37083924,388,388,388,388,0
|
|
20240425,141100,37083924,388,388,388,388,3491
|
|
20240425,141000,35729416,390,390,390,390,0
|
|
20240425,140900,35729416,390,390,390,390,15
|
|
20240425,140800,35723566,390,389,390,388,8745
|
|
20240425,140700,32330303,389,389,389,389,0
|
|
20240425,140600,32330303,389,389,389,389,54
|
|
20240425,140500,32309297,389,389,389,389,0
|
|
20240425,140400,32309297,389,389,389,389,1448
|
|
20240425,140300,31746025,389,389,389,389,1850
|
|
20240425,140200,31026375,390,390,390,390,0
|
|
20240425,140100,31026375,390,390,390,390,0
|
|
20240425,140000,31026375,390,390,390,390,0
|
|
20240425,135900,31026375,390,390,390,390,0
|
|
20240425,135800,31026375,390,390,390,390,136
|
|
20240425,135700,30973335,390,390,390,390,0
|
|
20240425,135600,30973335,390,389,391,389,1725
|
|
20240425,135500,30302208,388,388,388,388,0
|
|
20240425,135400,30302208,388,388,388,388,0
|
|
20240425,135300,30302208,388,388,388,388,80
|
|
20240425,135200,30271168,388,388,388,388,0
|
|
20240425,135100,30271168,388,388,388,388,0
|
|
20240425,135000,30271168,388,388,388,388,0
|
|
20240425,134900,30271168,388,388,388,388,0
|
|
20240425,134800,30271168,388,388,388,388,0
|
|
20240425,134700,30271168,388,388,388,388,0
|
|
20240425,134600,30271168,388,388,388,388,0
|
|
20240425,134500,30271168,388,388,388,388,0
|
|
20240425,134400,30271168,388,388,388,388,4799
|
|
20240425,134300,28409156,392,392,392,392,0
|
|
20240425,134200,28409156,392,392,392,392,0
|
|
20240425,134100,28409156,392,392,392,392,0
|
|
20240425,134000,28409156,392,392,392,392,0
|
|
20240425,133900,28409156,392,392,392,392,0
|
|
20240425,133800,28409156,392,392,392,392,0
|
|
20240425,133700,28409156,392,392,392,392,0
|
|
20240425,133600,28409156,392,392,392,391,3
|
|
20240425,133500,28407981,390,389,390,389,781
|
|
20240425,133400,28103422,390,390,390,390,1
|
|
20240425,133300,28103032,388,388,388,388,0
|
|
20240425,133200,28103032,388,388,388,388,0
|
|
20240425,133100,28103032,388,388,388,388,0
|
|
20240425,133000,28103032,388,388,388,388,0
|
|
20240425,132900,28103032,388,388,388,388,90
|
|
20240425,132800,28068112,390,390,390,390,1
|
|
20240425,132700,28067722,389,391,391,389,76
|
|
20240425,132600,28038156,390,390,390,390,0
|
|
20240425,132500,28038156,390,390,390,390,2
|
|
20240425,132400,28037376,392,392,392,392,0
|
|
20240425,132300,28037376,392,392,392,392,0
|
|
20240425,132200,28037376,392,392,392,392,0
|
|
20240425,132100,28037376,392,392,392,392,0
|
|
20240425,132000,28037376,392,392,392,392,0
|
|
20240425,131900,28037376,392,392,392,392,0
|
|
20240425,131800,28037376,392,392,392,392,0
|
|
20240425,131700,28037376,392,392,392,392,1
|
|
20240425,131600,28036984,389,389,389,389,6848
|
|
20240425,131500,25373112,389,389,389,389,4138
|
|
20240425,131400,23763430,389,389,389,389,10000
|
|
20240425,131300,19873430,390,390,390,390,0
|
|
20240425,131200,19873430,390,390,390,390,301
|
|
20240425,131100,19756040,390,390,390,390,0
|
|
20240425,131000,19756040,390,390,390,390,0
|
|
20240425,130900,19756040,390,390,390,390,6
|
|
20240425,130800,19753700,390,390,390,390,0
|
|
20240425,130700,19753700,390,390,390,390,0
|
|
20240425,130600,19753700,390,390,390,390,0
|
|
20240425,130500,19753700,390,390,390,390,335
|
|
20240425,130400,19623050,390,390,390,390,0
|
|
20240425,130300,19623050,390,390,390,390,0
|
|
20240425,130200,19623050,390,390,390,390,3011
|
|
20240425,130100,18448760,390,390,390,390,0
|
|
20240425,130000,18448760,390,390,390,390,0
|
|
20240425,125900,18448760,390,390,390,390,0
|
|
20240425,125800,18448760,390,390,390,390,0
|
|
20240425,125700,18448760,390,390,390,390,6999
|
|
20240425,125600,15719150,391,391,391,391,4
|
|
20240425,125500,15717586,392,392,392,392,0
|
|
20240425,125400,15717586,392,392,392,392,0
|
|
20240425,125300,15717586,392,392,392,392,0
|
|
20240425,125200,15717586,392,392,392,392,0
|
|
20240425,125100,15717586,392,392,392,392,0
|
|
20240425,125000,15717586,392,392,392,392,0
|
|
20240425,124900,15717586,392,392,392,392,1
|
|
20240425,124800,15717194,390,390,390,390,1069
|
|
20240425,124700,15300284,390,390,390,390,0
|
|
20240425,124600,15300284,390,390,390,390,0
|
|
20240425,124500,15300284,390,390,390,390,11
|
|
20240425,124400,15295994,391,391,391,391,5
|
|
20240425,124300,15294039,390,390,390,390,760
|
|
20240425,124200,14997639,391,391,391,391,0
|
|
20240425,124100,14997639,391,391,391,391,6
|
|
20240425,124000,14995293,392,392,392,392,0
|
|
20240425,123900,14995293,392,392,392,392,0
|
|
20240425,123800,14995293,392,392,392,392,23
|
|
20240425,123700,14986277,391,391,391,391,0
|
|
20240425,123600,14986277,391,391,391,391,0
|
|
20240425,123500,14986277,391,391,391,391,0
|
|
20240425,123400,14986277,391,391,391,391,0
|
|
20240425,123300,14986277,391,391,391,391,0
|
|
20240425,123200,14986277,391,391,391,391,0
|
|
20240425,123100,14986277,391,391,391,391,0
|
|
20240425,123000,14986277,391,391,391,391,0
|
|
20240425,122900,14986277,391,391,391,391,0
|
|
20240425,122800,14986277,391,391,391,391,0
|
|
20240425,122700,14986277,391,391,391,391,3000
|
|
20240425,122600,13813277,391,391,391,391,906
|
|
20240425,122500,13459031,392,392,392,392,0
|
|
20240425,122400,13459031,392,392,392,392,0
|
|
20240425,122300,13459031,392,392,392,392,0
|
|
20240425,122200,13459031,392,392,392,392,0
|
|
20240425,122100,13459031,392,392,392,392,0
|
|
20240425,122000,13459031,392,392,392,392,0
|
|
20240425,121900,13459031,392,392,392,392,0
|
|
20240425,121800,13459031,392,392,392,392,0
|
|
20240425,121700,13459031,392,392,392,392,0
|
|
20240425,121600,13459031,392,392,392,392,0
|
|
20240425,121500,13459031,392,392,392,392,450
|
|
20240425,121400,13282631,392,392,392,392,0
|
|
20240425,121300,13282631,392,392,392,392,0
|
|
20240425,121200,13282631,392,392,392,392,0
|
|
20240425,121100,13282631,392,392,392,392,22
|
|
20240425,121000,13274007,392,392,392,392,0
|
|
20240425,120900,13274007,392,392,392,392,0
|
|
20240425,120800,13274007,392,392,392,392,0
|
|
20240425,120700,13274007,392,392,392,392,0
|
|
20240425,120600,13274007,392,392,392,392,0
|
|
20240425,120500,13274007,392,392,392,392,0
|
|
20240425,120400,13274007,392,392,392,392,0
|
|
20240425,120300,13274007,392,392,392,392,0
|
|
20240425,120200,13274007,392,392,392,392,0
|
|
20240425,120100,13274007,392,392,392,392,0
|
|
20240425,120000,13274007,392,391,392,391,15
|
|
20240425,115900,13268137,391,391,391,391,0
|
|
20240425,115800,13268137,391,391,391,391,0
|
|
20240425,115700,13268137,391,391,391,391,0
|
|
20240425,115600,13268137,391,391,391,391,514
|
|
20240425,115500,13067163,392,392,392,392,0
|
|
20240425,115400,13067163,392,392,392,392,6
|
|
20240425,115300,13064811,393,393,393,393,0
|
|
20240425,115200,13064811,393,392,393,392,653
|
|
20240425,115100,12808637,393,393,393,393,0
|
|
20240425,115000,12808637,393,393,393,393,2
|
|
20240425,114900,12807851,392,392,392,392,0
|
|
20240425,114800,12807851,392,392,392,392,651
|
|
20240425,114700,12552659,392,391,392,391,199
|
|
20240425,114600,12474849,391,391,391,391,0
|
|
20240425,114500,12474849,391,391,391,391,0
|
|
20240425,114400,12474849,391,391,391,391,0
|
|
20240425,114300,12474849,391,391,391,391,0
|
|
20240425,114200,12474849,391,391,391,391,0
|
|
20240425,114100,12474849,391,391,391,391,0
|
|
20240425,114000,12474849,391,391,391,391,0
|
|
20240425,113900,12474849,391,391,391,391,195
|
|
20240425,113800,12398604,391,392,392,391,941
|
|
20240425,113700,12030537,392,392,392,392,6
|
|
20240425,113600,12028185,392,392,392,392,0
|
|
20240425,113500,12028185,392,392,392,392,115
|
|
20240425,113400,11983105,392,392,392,392,0
|
|
20240425,113300,11983105,392,392,392,392,10
|
|
20240425,113200,11979185,391,391,391,391,0
|
|
20240425,113100,11979185,391,391,391,391,0
|
|
20240425,113000,11979185,391,391,391,391,0
|
|
20240425,112900,11979185,391,391,391,391,0
|
|
20240425,112800,11979185,391,391,391,391,0
|
|
20240425,112700,11979185,391,392,392,391,58
|
|
20240425,112600,11956451,392,392,392,392,22
|
|
20240425,112500,11947827,392,392,392,392,4
|
|
20240425,112400,11946259,392,392,392,392,0
|
|
20240425,112300,11946259,392,392,392,392,299
|
|
20240425,112200,11829051,392,392,392,392,400
|
|
20240425,112100,11672251,392,392,392,392,6
|
|
20240425,112000,11669899,392,392,392,392,0
|
|
20240425,111900,11669899,392,392,392,392,9
|
|
20240425,111800,11666371,391,391,391,391,606
|
|
20240425,111700,11429425,392,392,392,392,0
|
|
20240425,111600,11429425,392,392,392,392,0
|
|
20240425,111500,11429425,392,392,392,392,0
|
|
20240425,111400,11429425,392,392,392,392,400
|
|
20240425,111300,11272625,392,392,392,392,0
|
|
20240425,111200,11272625,392,392,392,392,0
|
|
20240425,111100,11272625,392,392,392,392,0
|
|
20240425,111000,11272625,392,392,392,392,104
|
|
20240425,110900,11231857,392,392,392,392,0
|
|
20240425,110800,11231857,392,392,392,392,0
|
|
20240425,110700,11231857,392,392,392,392,0
|
|
20240425,110600,11231857,392,392,392,392,0
|
|
20240425,110500,11231857,392,392,392,392,0
|
|
20240425,110400,11231857,392,392,392,392,0
|
|
20240425,110300,11231857,392,392,392,392,0
|
|
20240425,110200,11231857,392,392,392,392,0
|
|
20240425,110100,11231857,392,392,392,392,0
|
|
20240425,110000,11231857,392,392,392,392,200
|
|
20240425,105900,11153457,392,392,392,392,139
|
|
20240425,105800,11098969,392,392,392,392,0
|
|
20240425,105700,11098969,392,392,392,392,0
|
|
20240425,105600,11098969,392,392,392,392,0
|
|
20240425,105500,11098969,392,392,392,392,256
|
|
20240425,105400,10998617,392,392,392,392,100
|
|
20240425,105300,10959417,392,392,392,392,0
|
|
20240425,105200,10959417,392,392,392,392,0
|
|
20240425,105100,10959417,392,392,392,392,0
|
|
20240425,105000,10959417,392,392,392,392,50
|
|
20240425,104900,10939817,392,392,392,392,0
|
|
20240425,104800,10939817,392,392,392,392,0
|
|
20240425,104700,10939817,392,392,392,392,0
|
|
20240425,104600,10939817,392,392,392,392,0
|
|
20240425,104500,10939817,392,392,392,392,0
|
|
20240425,104400,10939817,392,392,392,392,13
|
|
20240425,104300,10934721,392,392,392,392,0
|
|
20240425,104200,10934721,392,392,392,392,300
|
|
20240425,104100,10817121,392,392,392,392,0
|
|
20240425,104000,10817121,392,392,392,392,5
|
|
20240425,103900,10815161,391,391,391,391,0
|
|
20240425,103800,10815161,391,391,391,391,550
|
|
20240425,103700,10600111,391,391,391,391,0
|
|
20240425,103600,10600111,391,391,391,391,1100
|
|
20240425,103500,10170011,393,393,393,393,0
|
|
20240425,103400,10170011,393,393,393,393,0
|
|
20240425,103300,10170011,393,393,393,393,0
|
|
20240425,103200,10170011,393,393,393,393,0
|
|
20240425,103100,10170011,393,393,393,393,2
|
|
20240425,103000,10169225,392,392,392,392,600
|
|
20240425,102900,9934025,392,392,392,392,10
|
|
20240425,102800,9930105,393,393,393,393,0
|
|
20240425,102700,9930105,393,393,393,393,0
|
|
20240425,102600,9930105,393,393,393,393,1
|
|
20240425,102500,9929712,391,391,391,391,1
|
|
20240425,102400,9929321,394,394,394,394,2
|
|
20240425,102300,9928533,392,392,392,392,21
|
|
20240425,102200,9920301,394,393,394,393,1240
|
|
20240425,102100,9431814,393,393,393,393,0
|
|
20240425,102000,9431814,393,393,393,393,0
|
|
20240425,101900,9431814,393,393,393,393,0
|
|
20240425,101800,9431814,393,393,393,393,0
|
|
20240425,101700,9431814,393,393,393,393,202
|
|
20240425,101600,9352428,392,392,392,392,150
|
|
20240425,101500,9293628,393,393,393,393,0
|
|
20240425,101400,9293628,393,393,393,393,5
|
|
20240425,101300,9291663,392,392,392,392,0
|
|
20240425,101200,9291663,392,392,392,392,53
|
|
20240425,101100,9270887,392,392,392,392,4268
|
|
20240425,101000,7597831,394,394,394,394,0
|
|
20240425,100900,7597831,394,394,394,394,0
|
|
20240425,100800,7597831,394,394,394,394,0
|
|
20240425,100700,7597831,394,394,394,394,1
|
|
20240425,100600,7597437,393,393,393,393,23
|
|
20240425,100500,7588398,393,393,393,393,6148
|
|
20240425,100400,5172234,394,394,394,394,0
|
|
20240425,100300,5172234,394,394,394,394,0
|
|
20240425,100200,5172234,394,394,394,394,0
|
|
20240425,100100,5172234,394,394,394,394,0
|
|
20240425,100000,5172234,394,394,394,394,9
|
|
20240425,095900,5168688,394,394,394,394,0
|
|
20240425,095800,5168688,394,394,394,394,113
|
|
20240425,095700,5124166,394,394,394,394,1005
|
|
20240425,095600,4728196,394,394,394,394,2
|
|
20240425,095500,4727408,394,394,394,394,4
|
|
20240425,095400,4725832,394,394,394,394,4
|
|
20240425,095300,4724256,394,394,394,394,0
|
|
20240425,095200,4724256,394,394,394,394,0
|
|
20240425,095100,4724256,394,394,394,394,26
|
|
20240425,095000,4714012,394,394,394,394,2665
|
|
20240425,094900,3664002,394,394,394,394,0
|
|
20240425,094800,3664002,394,394,394,394,0
|
|
20240425,094700,3664002,394,394,394,394,0
|
|
20240425,094600,3664002,394,394,394,394,2990
|
|
20240425,094500,2485942,393,393,393,393,0
|
|
20240425,094400,2485942,393,393,393,393,0
|
|
20240425,094300,2485942,393,393,393,393,82
|
|
20240425,094200,2453716,393,393,393,393,0
|
|
20240425,094100,2453716,393,393,393,393,0
|
|
20240425,094000,2453716,393,394,394,393,1660
|
|
20240425,093900,1800836,394,394,394,394,1514
|
|
20240425,093800,1204320,394,393,394,393,21
|
|
20240425,093700,1196066,393,393,393,393,724
|
|
20240425,093600,911534,393,393,393,393,0
|
|
20240425,093500,911534,393,393,393,393,0
|
|
20240425,093400,911534,393,393,393,393,0
|
|
20240425,093300,911534,393,393,393,393,10
|
|
20240425,093200,907604,393,393,393,393,0
|
|
20240425,093100,907604,393,393,393,393,596
|
|
20240425,093000,673376,393,393,393,393,200
|
|
20240425,092900,594776,393,393,393,393,0
|
|
20240425,092800,594776,393,393,393,393,0
|
|
20240425,092700,594776,393,393,393,393,0
|
|
20240425,092600,594776,393,393,393,393,0
|
|
20240425,092500,594776,393,393,393,393,0
|
|
20240425,092400,594776,393,393,393,393,0
|
|
20240425,092300,594776,393,393,393,393,86
|
|
20240425,092200,560978,394,393,394,393,561
|
|
20240425,092100,340220,393,394,394,391,137
|
|
20240425,092000,286591,394,394,394,394,0
|
|
20240425,091900,286591,394,394,394,394,0
|
|
20240425,091800,286591,394,394,394,394,0
|
|
20240425,091700,286591,394,394,394,394,0
|
|
20240425,091600,286591,394,394,394,394,1
|
|
20240425,091500,286197,394,394,394,394,0
|
|
20240425,091400,286197,394,393,394,393,10
|
|
20240425,091300,282264,393,393,393,393,100
|
|
20240425,091200,242964,393,393,393,393,1
|
|
20240425,091100,242571,392,392,392,392,3
|
|
20240425,091000,241395,394,394,394,394,0
|
|
20240425,090900,241395,394,394,394,394,1
|
|
20240425,090800,241001,391,392,392,391,100
|
|
20240425,090700,201875,394,394,394,394,0
|
|
20240425,090600,201875,394,394,394,394,3
|
|
20240425,090500,200693,394,393,394,393,6
|
|
20240425,090400,198334,389,389,389,389,0
|
|
20240425,090300,198334,389,389,389,389,1
|
|
20240425,090200,197945,389,390,390,389,142
|
|
20240425,090100,142700,389,389,389,389,0
|
|
20240425,090000,142700,389,394,394,389,366
|