612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250424,190900,44517834,251,251,251,251,1800
|
|
20250424,190800,44517834,251,251,251,251,0
|
|
20250424,190700,44517834,251,251,251,251,0
|
|
20250424,190600,44517834,251,251,251,251,0
|
|
20250424,190500,44517834,251,251,251,251,0
|
|
20250424,190400,44517834,251,251,251,251,0
|
|
20250424,190300,44517834,251,251,251,251,0
|
|
20250424,190200,44517834,251,251,251,251,0
|
|
20250424,190100,44517834,251,251,251,251,0
|
|
20250424,190000,44517834,251,251,251,251,0
|
|
20250424,185900,44517834,251,251,251,251,0
|
|
20250424,185800,44517834,251,251,251,251,0
|
|
20250424,185700,44517834,251,251,251,251,0
|
|
20250424,185600,44517834,251,251,251,251,0
|
|
20250424,185500,44517834,251,251,251,251,0
|
|
20250424,185400,44517834,251,251,251,251,0
|
|
20250424,185300,44517834,251,251,251,251,0
|
|
20250424,185200,44517834,251,251,251,251,0
|
|
20250424,185100,44517834,251,251,251,251,0
|
|
20250424,185000,44517834,251,251,251,251,0
|
|
20250424,184900,44517834,251,251,251,251,0
|
|
20250424,184800,44517834,251,251,251,251,0
|
|
20250424,184700,44517834,251,251,251,251,0
|
|
20250424,184600,44517834,251,251,251,251,0
|
|
20250424,184500,44517834,251,251,251,251,0
|
|
20250424,184400,44517834,251,251,251,251,0
|
|
20250424,184300,44517834,251,251,251,251,0
|
|
20250424,184200,44517834,251,251,251,251,0
|
|
20250424,184100,44517834,251,251,251,251,0
|
|
20250424,184000,44517834,251,251,251,251,0
|
|
20250424,183900,44517834,251,251,251,251,1800
|
|
20250424,183800,44517834,251,251,251,251,0
|
|
20250424,183700,44517834,251,251,251,251,0
|
|
20250424,183600,44517834,251,251,251,251,0
|
|
20250424,183500,44517834,251,251,251,251,0
|
|
20250424,183400,44517834,251,251,251,251,0
|
|
20250424,183300,44517834,251,251,251,251,0
|
|
20250424,183200,44517834,251,251,251,251,0
|
|
20250424,183100,44517834,251,251,251,251,0
|
|
20250424,183000,44517834,251,251,251,251,0
|
|
20250424,182900,44517834,251,251,251,251,0
|
|
20250424,182800,44517834,251,251,251,251,0
|
|
20250424,182700,44517834,251,251,251,251,0
|
|
20250424,182600,44517834,251,251,251,251,0
|
|
20250424,182500,44517834,251,251,251,251,0
|
|
20250424,182400,44517834,251,251,251,251,0
|
|
20250424,182300,44517834,251,251,251,251,0
|
|
20250424,182200,44517834,251,251,251,251,0
|
|
20250424,182100,44517834,251,251,251,251,0
|
|
20250424,182000,44517834,251,251,251,251,0
|
|
20250424,181900,44517834,251,251,251,251,0
|
|
20250424,181800,44517834,251,251,251,251,0
|
|
20250424,181700,44517834,251,251,251,251,0
|
|
20250424,181600,44517834,251,251,251,251,0
|
|
20250424,181500,44517834,251,251,251,251,0
|
|
20250424,181400,44517834,251,251,251,251,0
|
|
20250424,181300,44517834,251,251,251,251,0
|
|
20250424,181200,44517834,251,251,251,251,0
|
|
20250424,181100,44517834,251,251,251,251,0
|
|
20250424,181000,44517834,251,251,251,251,0
|
|
20250424,180900,44517834,251,251,251,251,1800
|
|
20250424,180800,44517834,251,251,251,251,0
|
|
20250424,180700,44517834,251,251,251,251,0
|
|
20250424,180600,44517834,251,251,251,251,0
|
|
20250424,180500,44517834,251,251,251,251,0
|
|
20250424,180400,44517834,251,251,251,251,0
|
|
20250424,180300,44517834,251,251,251,251,0
|
|
20250424,180200,44517834,251,251,251,251,0
|
|
20250424,180100,44517834,251,251,251,251,0
|
|
20250424,180000,44517834,251,251,251,251,0
|
|
20250424,175900,44517834,251,251,251,251,0
|
|
20250424,175800,44517834,251,251,251,251,0
|
|
20250424,175700,44517834,251,251,251,251,0
|
|
20250424,175600,44517834,251,251,251,251,0
|
|
20250424,175500,44517834,251,251,251,251,0
|
|
20250424,175400,44517834,251,251,251,251,0
|
|
20250424,175300,44517834,251,251,251,251,0
|
|
20250424,175200,44517834,251,251,251,251,0
|
|
20250424,175100,44517834,251,251,251,251,0
|
|
20250424,175000,44517834,251,251,251,251,0
|
|
20250424,174900,44517834,251,251,251,251,0
|
|
20250424,174800,44517834,251,251,251,251,0
|
|
20250424,174700,44517834,251,251,251,251,0
|
|
20250424,174600,44517834,251,251,251,251,0
|
|
20250424,174500,44517834,251,251,251,251,0
|
|
20250424,174400,44517834,251,251,251,251,0
|
|
20250424,174300,44517834,251,251,251,251,0
|
|
20250424,174200,44517834,251,251,251,251,0
|
|
20250424,174100,44517834,251,251,251,251,0
|
|
20250424,174000,44517834,251,251,251,251,0
|
|
20250424,173900,44517834,251,251,251,251,1800
|
|
20250424,173800,44517834,251,251,251,251,0
|
|
20250424,173700,44517834,251,251,251,251,0
|
|
20250424,173600,44517834,251,251,251,251,0
|
|
20250424,173500,44517834,251,251,251,251,0
|
|
20250424,173400,44517834,251,251,251,251,0
|
|
20250424,173300,44517834,251,251,251,251,0
|
|
20250424,173200,44517834,251,251,251,251,0
|
|
20250424,173100,44517834,251,251,251,251,0
|
|
20250424,173000,44517834,251,251,251,251,0
|
|
20250424,172900,44517834,251,251,251,251,0
|
|
20250424,172800,44517834,251,251,251,251,0
|
|
20250424,172700,44517834,251,251,251,251,0
|
|
20250424,172600,44517834,251,251,251,251,0
|
|
20250424,172500,44517834,251,251,251,251,0
|
|
20250424,172400,44517834,251,251,251,251,0
|
|
20250424,172300,44517834,251,251,251,251,0
|
|
20250424,172200,44517834,251,251,251,251,0
|
|
20250424,172100,44517834,251,251,251,251,0
|
|
20250424,172000,44517834,251,251,251,251,0
|
|
20250424,171900,44517834,251,251,251,251,0
|
|
20250424,171800,44517834,251,251,251,251,0
|
|
20250424,171700,44517834,251,251,251,251,0
|
|
20250424,171600,44517834,251,251,251,251,0
|
|
20250424,171500,44517834,251,251,251,251,0
|
|
20250424,171400,44517834,251,251,251,251,0
|
|
20250424,171300,44517834,251,251,251,251,0
|
|
20250424,171200,44517834,251,251,251,251,0
|
|
20250424,171100,44517834,251,251,251,251,0
|
|
20250424,171000,44517834,251,251,251,251,0
|
|
20250424,170900,44517834,251,251,251,251,1800
|
|
20250424,170800,44517834,251,251,251,251,0
|
|
20250424,170700,44517834,251,251,251,251,0
|
|
20250424,170600,44517834,251,251,251,251,0
|
|
20250424,170500,44517834,251,251,251,251,0
|
|
20250424,170400,44517834,251,251,251,251,0
|
|
20250424,170300,44517834,251,251,251,251,0
|
|
20250424,170200,44517834,251,251,251,251,0
|
|
20250424,170100,44517834,251,251,251,251,0
|
|
20250424,170000,44517834,251,251,251,251,0
|
|
20250424,165900,44517834,251,251,251,251,0
|
|
20250424,165800,44517834,251,251,251,251,0
|
|
20250424,165700,44517834,251,251,251,251,0
|
|
20250424,165600,44517834,251,251,251,251,0
|
|
20250424,165500,44517834,251,251,251,251,0
|
|
20250424,165400,44517834,251,251,251,251,0
|
|
20250424,165300,44517834,251,251,251,251,0
|
|
20250424,165200,44517834,251,251,251,251,0
|
|
20250424,165100,44517834,251,251,251,251,0
|
|
20250424,165000,44517834,251,251,251,251,0
|
|
20250424,164900,44517834,251,251,251,251,0
|
|
20250424,164800,44517834,251,251,251,251,0
|
|
20250424,164700,44517834,251,251,251,251,0
|
|
20250424,164600,44517834,251,251,251,251,0
|
|
20250424,164500,44517834,251,251,251,251,0
|
|
20250424,164400,44517834,251,251,251,251,0
|
|
20250424,164300,44517834,251,251,251,251,0
|
|
20250424,164200,44517834,251,251,251,251,0
|
|
20250424,164100,44517834,251,251,251,251,0
|
|
20250424,164000,44517834,251,251,251,251,0
|
|
20250424,163900,44517834,251,251,251,251,1800
|
|
20250424,163800,44517834,251,251,251,251,0
|
|
20250424,163700,44517834,251,251,251,251,0
|
|
20250424,163600,44517834,251,251,251,251,0
|
|
20250424,163500,44517834,251,251,251,251,0
|
|
20250424,163400,44517834,251,251,251,251,0
|
|
20250424,163300,44517834,251,251,251,251,0
|
|
20250424,163200,44517834,251,251,251,251,0
|
|
20250424,163100,44517834,251,251,251,251,0
|
|
20250424,163000,44517834,251,251,251,251,0
|
|
20250424,162900,44517834,251,251,251,251,0
|
|
20250424,162800,44517834,251,251,251,251,0
|
|
20250424,162700,44517834,251,251,251,251,0
|
|
20250424,162600,44517834,251,251,251,251,0
|
|
20250424,162500,44517834,251,251,251,251,0
|
|
20250424,162400,44517834,251,251,251,251,0
|
|
20250424,162300,44517834,251,251,251,251,0
|
|
20250424,162200,44517834,251,251,251,251,0
|
|
20250424,162100,44517834,251,251,251,251,0
|
|
20250424,162000,44517834,251,251,251,251,0
|
|
20250424,161900,44517834,251,251,251,251,0
|
|
20250424,161800,44517834,251,251,251,251,0
|
|
20250424,161700,44517834,251,251,251,251,0
|
|
20250424,161600,44517834,251,251,251,251,0
|
|
20250424,161500,44517834,251,251,251,251,0
|
|
20250424,161400,44517834,251,251,251,251,0
|
|
20250424,161300,44517834,251,251,251,251,0
|
|
20250424,161200,44517834,251,251,251,251,0
|
|
20250424,161100,44517834,251,251,251,251,0
|
|
20250424,161000,44517834,251,251,251,251,0
|
|
20250424,160900,44517834,251,251,251,251,1800
|
|
20250424,160800,44517834,251,251,251,251,0
|
|
20250424,160700,44517834,251,251,251,251,0
|
|
20250424,160600,44517834,251,251,251,251,0
|
|
20250424,160500,44517834,251,251,251,251,0
|
|
20250424,160400,44517834,251,251,251,251,0
|
|
20250424,160300,44517834,251,251,251,251,0
|
|
20250424,160200,44517834,251,251,251,251,0
|
|
20250424,160100,44517834,251,251,251,251,0
|
|
20250424,160000,44517834,251,251,251,251,0
|
|
20250424,155900,44517834,251,251,251,251,0
|
|
20250424,155800,44517834,251,251,251,251,0
|
|
20250424,155700,44517834,251,251,251,251,0
|
|
20250424,155600,44517834,251,251,251,251,0
|
|
20250424,155500,44517834,251,251,251,251,0
|
|
20250424,155400,44517834,251,251,251,251,0
|
|
20250424,155300,44517834,251,251,251,251,0
|
|
20250424,155200,44517834,251,251,251,251,0
|
|
20250424,155100,44517834,251,251,251,251,0
|
|
20250424,155000,44517834,251,251,251,251,0
|
|
20250424,154900,44517834,251,251,251,251,0
|
|
20250424,154800,44517834,251,251,251,251,0
|
|
20250424,154700,44517834,251,251,251,251,0
|
|
20250424,154600,44517834,251,251,251,251,0
|
|
20250424,154500,44517834,251,251,251,251,0
|
|
20250424,154400,44517834,251,251,251,251,0
|
|
20250424,154300,44517834,251,251,251,251,0
|
|
20250424,154200,44517834,251,251,251,251,0
|
|
20250424,154100,44517834,251,251,251,251,0
|
|
20250424,154000,44517834,251,251,251,251,0
|
|
20250424,153900,44517834,251,251,251,251,1800
|
|
20250424,153800,44517834,251,251,251,251,0
|
|
20250424,153700,44517834,251,251,251,251,0
|
|
20250424,153600,44517834,251,251,251,251,0
|
|
20250424,153500,44517834,251,251,251,251,0
|
|
20250424,153400,44517834,251,251,251,251,0
|
|
20250424,153300,44517834,251,251,251,251,0
|
|
20250424,153200,44517834,251,251,251,251,0
|
|
20250424,153100,44517834,251,251,251,251,0
|
|
20250424,153000,44517834,251,251,251,251,1800
|
|
20250424,152900,44066034,252,252,252,252,0
|
|
20250424,152800,44066034,252,252,252,252,0
|
|
20250424,152700,44066034,252,252,252,252,0
|
|
20250424,152600,44066034,252,252,252,252,0
|
|
20250424,152500,44066034,252,252,252,252,0
|
|
20250424,152400,44066034,252,252,252,252,0
|
|
20250424,152300,44066034,252,252,252,252,0
|
|
20250424,152200,44066034,252,252,252,252,0
|
|
20250424,152100,44066034,252,252,252,252,0
|
|
20250424,152000,44066034,252,252,252,252,0
|
|
20250424,151900,44066034,252,251,252,251,5000
|
|
20250424,151800,42809034,251,251,251,251,608
|
|
20250424,151700,42656426,251,251,251,251,0
|
|
20250424,151600,42656426,251,251,251,251,0
|
|
20250424,151500,42656426,251,251,251,251,1733
|
|
20250424,151400,42221443,252,252,252,252,0
|
|
20250424,151300,42221443,252,252,252,252,0
|
|
20250424,151200,42221443,252,252,252,252,39
|
|
20250424,151100,42211615,252,252,252,252,0
|
|
20250424,151000,42211615,252,252,252,252,598
|
|
20250424,150900,42060919,253,253,253,253,0
|
|
20250424,150800,42060919,253,253,253,253,0
|
|
20250424,150700,42060919,253,253,253,253,0
|
|
20250424,150600,42060919,253,253,253,253,0
|
|
20250424,150500,42060919,253,253,253,253,518
|
|
20250424,150400,41929865,254,254,254,254,0
|
|
20250424,150300,41929865,254,254,254,254,0
|
|
20250424,150200,41929865,254,254,254,254,0
|
|
20250424,150100,41929865,254,253,254,253,4751
|
|
20250424,150000,40724446,253,253,253,253,0
|
|
20250424,145900,40724446,253,253,253,253,0
|
|
20250424,145800,40724446,253,253,253,253,0
|
|
20250424,145700,40724446,253,253,253,253,0
|
|
20250424,145600,40724446,253,253,253,253,0
|
|
20250424,145500,40724446,253,253,253,253,0
|
|
20250424,145400,40724446,253,253,253,253,0
|
|
20250424,145300,40724446,253,253,253,253,0
|
|
20250424,145200,40724446,253,253,253,253,3
|
|
20250424,145100,40723687,253,253,253,253,0
|
|
20250424,145000,40723687,253,253,253,253,0
|
|
20250424,144900,40723687,253,253,253,253,0
|
|
20250424,144800,40723687,253,253,253,253,0
|
|
20250424,144700,40723687,253,253,253,253,0
|
|
20250424,144600,40723687,253,253,253,253,0
|
|
20250424,144500,40723687,253,253,253,253,0
|
|
20250424,144400,40723687,253,253,253,253,0
|
|
20250424,144300,40723687,253,253,253,253,8
|
|
20250424,144200,40721663,253,253,253,253,0
|
|
20250424,144100,40721663,253,253,253,253,1
|
|
20250424,144000,40721410,253,253,253,253,119
|
|
20250424,143900,40691303,252,252,252,252,398
|
|
20250424,143800,40591007,253,253,253,253,300
|
|
20250424,143700,40515107,253,253,253,253,0
|
|
20250424,143600,40515107,253,253,253,253,0
|
|
20250424,143500,40515107,253,252,253,252,4421
|
|
20250424,143400,39401014,252,252,252,252,1
|
|
20250424,143300,39400762,251,251,251,251,0
|
|
20250424,143200,39400762,251,251,251,251,0
|
|
20250424,143100,39400762,251,251,251,251,75
|
|
20250424,143000,39381937,252,252,252,252,6
|
|
20250424,142900,39380425,251,251,251,251,5
|
|
20250424,142800,39379170,252,252,252,252,2
|
|
20250424,142700,39378666,252,252,252,252,0
|
|
20250424,142600,39378666,252,252,252,252,0
|
|
20250424,142500,39378666,252,252,252,252,3
|
|
20250424,142400,39377910,252,252,252,252,0
|
|
20250424,142300,39377910,252,252,252,252,0
|
|
20250424,142200,39377910,252,252,252,252,99
|
|
20250424,142100,39352962,251,251,251,251,200
|
|
20250424,142000,39302762,251,252,252,251,312
|
|
20250424,141900,39224447,252,252,252,252,0
|
|
20250424,141800,39224447,252,252,252,252,0
|
|
20250424,141700,39224447,252,252,252,252,38
|
|
20250424,141600,39214871,252,252,252,252,0
|
|
20250424,141500,39214871,252,252,252,252,122
|
|
20250424,141400,39184127,252,252,252,252,35
|
|
20250424,141300,39175307,252,252,252,252,21
|
|
20250424,141200,39170015,252,252,252,252,63
|
|
20250424,141100,39154139,252,252,252,252,0
|
|
20250424,141000,39154139,252,252,252,252,5
|
|
20250424,140900,39152879,251,251,251,251,0
|
|
20250424,140800,39152879,251,251,251,251,150
|
|
20250424,140700,39115229,251,251,251,251,0
|
|
20250424,140600,39115229,251,251,251,251,838
|
|
20250424,140500,38904891,251,251,251,251,0
|
|
20250424,140400,38904891,251,252,252,251,1080
|
|
20250424,140300,38632751,252,252,252,252,0
|
|
20250424,140200,38632751,252,252,252,252,4400
|
|
20250424,140100,37523951,252,252,252,252,9685
|
|
20250424,140000,35083331,252,252,252,252,1
|
|
20250424,135900,35083079,252,252,252,252,18
|
|
20250424,135800,35078543,252,252,252,252,0
|
|
20250424,135700,35078543,252,252,252,252,855
|
|
20250424,135600,34863083,252,252,252,252,4045
|
|
20250424,135500,33843743,252,251,252,251,4065
|
|
20250424,135400,32823347,251,251,251,251,0
|
|
20250424,135300,32823347,251,251,251,251,20
|
|
20250424,135200,32818327,251,251,251,251,0
|
|
20250424,135100,32818327,251,251,251,251,192
|
|
20250424,135000,32770135,251,251,251,251,237
|
|
20250424,134900,32710648,251,251,252,251,8155
|
|
20250424,134800,30663661,251,251,251,251,50
|
|
20250424,134700,30651111,251,251,251,251,50
|
|
20250424,134600,30638561,251,251,251,251,12
|
|
20250424,134500,30635549,250,251,251,250,26
|
|
20250424,134400,30629025,251,251,251,251,0
|
|
20250424,134300,30629025,251,251,251,251,2
|
|
20250424,134200,30628523,250,250,250,250,0
|
|
20250424,134100,30628523,250,250,250,250,0
|
|
20250424,134000,30628523,250,250,250,250,0
|
|
20250424,133900,30628523,250,250,250,250,0
|
|
20250424,133800,30628523,250,250,250,250,0
|
|
20250424,133700,30628523,250,250,250,250,0
|
|
20250424,133600,30628523,250,250,250,250,0
|
|
20250424,133500,30628523,250,249,250,249,9404
|
|
20250424,133400,28285113,249,249,249,249,0
|
|
20250424,133300,28285113,249,249,249,249,103
|
|
20250424,133200,28259466,248,248,248,248,0
|
|
20250424,133100,28259466,248,248,248,248,0
|
|
20250424,133000,28259466,248,248,248,248,0
|
|
20250424,132900,28259466,248,248,248,248,0
|
|
20250424,132800,28259466,248,248,248,248,0
|
|
20250424,132700,28259466,248,248,248,248,0
|
|
20250424,132600,28259466,248,248,248,248,0
|
|
20250424,132500,28259466,248,248,248,248,40
|
|
20250424,132400,28249546,249,249,249,249,1000
|
|
20250424,132300,28000546,248,248,248,248,0
|
|
20250424,132200,28000546,248,248,248,248,700
|
|
20250424,132100,27826946,249,249,249,249,0
|
|
20250424,132000,27826946,249,249,249,249,0
|
|
20250424,131900,27826946,249,249,249,249,48
|
|
20250424,131800,27814994,249,249,249,249,0
|
|
20250424,131700,27814994,249,249,249,249,0
|
|
20250424,131600,27814994,249,249,249,249,0
|
|
20250424,131500,27814994,249,249,249,249,0
|
|
20250424,131400,27814994,249,249,249,249,0
|
|
20250424,131300,27814994,249,249,249,249,0
|
|
20250424,131200,27814994,249,249,249,249,99
|
|
20250424,131100,27790343,248,248,248,248,0
|
|
20250424,131000,27790343,248,248,248,248,0
|
|
20250424,130900,27790343,248,248,248,248,10000
|
|
20250424,130800,25310343,249,249,249,249,2
|
|
20250424,130700,25309845,249,249,249,249,60
|
|
20250424,130600,25294905,249,249,249,249,15
|
|
20250424,130500,25291170,249,249,249,249,18
|
|
20250424,130400,25286688,249,249,249,249,99
|
|
20250424,130300,25262037,249,249,249,249,0
|
|
20250424,130200,25262037,249,249,249,249,0
|
|
20250424,130100,25262037,249,249,249,249,0
|
|
20250424,130000,25262037,249,249,249,249,0
|
|
20250424,125900,25262037,249,249,249,249,0
|
|
20250424,125800,25262037,249,249,249,249,0
|
|
20250424,125700,25262037,249,249,249,249,0
|
|
20250424,125600,25262037,249,249,249,249,200
|
|
20250424,125500,25212237,249,249,249,249,2
|
|
20250424,125400,25211739,249,249,249,249,0
|
|
20250424,125300,25211739,249,249,249,249,200
|
|
20250424,125200,25161939,249,249,249,249,0
|
|
20250424,125100,25161939,249,249,249,249,0
|
|
20250424,125000,25161939,249,249,249,249,0
|
|
20250424,124900,25161939,249,249,249,249,0
|
|
20250424,124800,25161939,249,249,249,249,0
|
|
20250424,124700,25161939,249,249,249,249,0
|
|
20250424,124600,25161939,249,249,249,249,99
|
|
20250424,124500,25137288,249,249,249,249,0
|
|
20250424,124400,25137288,249,249,249,249,0
|
|
20250424,124300,25137288,249,249,249,249,0
|
|
20250424,124200,25137288,249,249,249,249,0
|
|
20250424,124100,25137288,249,249,249,249,0
|
|
20250424,124000,25137288,249,249,249,249,0
|
|
20250424,123900,25137288,249,249,249,249,1
|
|
20250424,123800,25137039,248,248,248,248,55
|
|
20250424,123700,25123399,248,248,248,248,8
|
|
20250424,123600,25121415,248,248,248,248,0
|
|
20250424,123500,25121415,248,248,248,248,4
|
|
20250424,123400,25120423,248,248,248,248,5
|
|
20250424,123300,25119183,248,248,248,248,0
|
|
20250424,123200,25119183,248,248,248,248,1076
|
|
20250424,123100,24852335,248,248,248,248,0
|
|
20250424,123000,24852335,248,248,248,248,0
|
|
20250424,122900,24852335,248,248,248,248,140
|
|
20250424,122800,24817615,248,248,248,248,16
|
|
20250424,122700,24813647,248,248,248,248,31
|
|
20250424,122600,24805959,248,248,248,248,0
|
|
20250424,122500,24805959,248,248,248,248,0
|
|
20250424,122400,24805959,248,248,248,248,37
|
|
20250424,122300,24796783,249,249,249,249,0
|
|
20250424,122200,24796783,249,249,249,249,1
|
|
20250424,122100,24796534,247,247,247,247,0
|
|
20250424,122000,24796534,247,247,247,247,0
|
|
20250424,121900,24796534,247,247,247,247,0
|
|
20250424,121800,24796534,247,247,247,247,1
|
|
20250424,121700,24796287,248,248,248,248,3550
|
|
20250424,121600,23915887,248,248,248,248,926
|
|
20250424,121500,23686239,248,248,248,248,0
|
|
20250424,121400,23686239,248,248,248,248,0
|
|
20250424,121300,23686239,248,248,248,248,0
|
|
20250424,121200,23686239,248,248,248,248,0
|
|
20250424,121100,23686239,248,248,248,248,0
|
|
20250424,121000,23686239,248,248,248,248,0
|
|
20250424,120900,23686239,248,248,248,248,360
|
|
20250424,120800,23596959,248,248,248,248,0
|
|
20250424,120700,23596959,248,248,248,248,0
|
|
20250424,120600,23596959,248,248,248,248,15
|
|
20250424,120500,23593239,248,248,248,248,0
|
|
20250424,120400,23593239,248,248,248,248,0
|
|
20250424,120300,23593239,248,248,248,248,5
|
|
20250424,120200,23591999,248,248,248,248,0
|
|
20250424,120100,23591999,248,248,248,248,0
|
|
20250424,120000,23591999,248,248,248,248,110
|
|
20250424,115900,23564719,248,248,248,248,0
|
|
20250424,115800,23564719,248,248,248,248,0
|
|
20250424,115700,23564719,248,248,248,248,0
|
|
20250424,115600,23564719,248,248,248,248,0
|
|
20250424,115500,23564719,248,248,248,248,1000
|
|
20250424,115400,23316719,248,248,248,248,0
|
|
20250424,115300,23316719,248,248,248,248,0
|
|
20250424,115200,23316719,248,248,248,248,0
|
|
20250424,115100,23316719,248,248,248,248,0
|
|
20250424,115000,23316719,248,248,248,248,0
|
|
20250424,114900,23316719,248,248,248,248,19
|
|
20250424,114800,23312007,248,248,248,248,0
|
|
20250424,114700,23312007,248,248,248,248,0
|
|
20250424,114600,23312007,248,248,248,248,41
|
|
20250424,114500,23301839,248,248,248,248,2
|
|
20250424,114400,23301343,247,247,247,247,0
|
|
20250424,114300,23301343,247,247,247,247,0
|
|
20250424,114200,23301343,247,247,247,247,0
|
|
20250424,114100,23301343,247,247,247,247,0
|
|
20250424,114000,23301343,247,247,247,247,0
|
|
20250424,113900,23301343,247,247,247,247,0
|
|
20250424,113800,23301343,247,247,247,247,0
|
|
20250424,113700,23301343,247,247,247,247,0
|
|
20250424,113600,23301343,247,247,247,247,500
|
|
20250424,113500,23177843,248,248,248,248,0
|
|
20250424,113400,23177843,248,248,248,248,10
|
|
20250424,113300,23175363,247,247,247,247,0
|
|
20250424,113200,23175363,247,247,247,247,490
|
|
20250424,113100,23054333,247,247,247,247,0
|
|
20250424,113000,23054333,247,247,247,247,0
|
|
20250424,112900,23054333,247,247,247,247,0
|
|
20250424,112800,23054333,247,247,247,247,2
|
|
20250424,112700,23053839,247,247,247,247,0
|
|
20250424,112600,23053839,247,247,247,247,1384
|
|
20250424,112500,22711991,247,247,247,247,2002
|
|
20250424,112400,22217497,248,248,248,248,0
|
|
20250424,112300,22217497,248,248,248,248,0
|
|
20250424,112200,22217497,248,247,248,247,8490
|
|
20250424,112100,20120334,248,248,248,248,100
|
|
20250424,112000,20095534,248,247,248,247,3
|
|
20250424,111900,20094791,248,248,248,248,7
|
|
20250424,111800,20093055,248,248,248,248,0
|
|
20250424,111700,20093055,248,248,248,248,0
|
|
20250424,111600,20093055,248,248,248,248,0
|
|
20250424,111500,20093055,248,248,248,248,0
|
|
20250424,111400,20093055,248,248,248,248,98
|
|
20250424,111300,20068751,248,248,248,248,0
|
|
20250424,111200,20068751,248,248,248,248,0
|
|
20250424,111100,20068751,248,248,248,248,5
|
|
20250424,111000,20067511,248,248,248,248,0
|
|
20250424,110900,20067511,248,248,248,248,949
|
|
20250424,110800,19832159,248,248,248,248,0
|
|
20250424,110700,19832159,248,248,248,248,391
|
|
20250424,110600,19735191,249,249,249,249,200
|
|
20250424,110500,19685391,249,249,249,249,0
|
|
20250424,110400,19685391,249,249,249,249,0
|
|
20250424,110300,19685391,249,249,249,249,0
|
|
20250424,110200,19685391,249,249,249,249,0
|
|
20250424,110100,19685391,249,248,249,248,3086
|
|
20250424,110000,18920062,248,248,248,248,1
|
|
20250424,105900,18919814,247,247,247,247,4
|
|
20250424,105800,18918826,248,248,248,248,165
|
|
20250424,105700,18877906,248,248,248,248,300
|
|
20250424,105600,18803506,248,248,248,248,10
|
|
20250424,105500,18801026,248,248,248,248,0
|
|
20250424,105400,18801026,248,248,248,248,500
|
|
20250424,105300,18677026,248,248,248,248,0
|
|
20250424,105200,18677026,248,248,248,248,1
|
|
20250424,105100,18676778,247,247,247,247,1
|
|
20250424,105000,18676531,247,247,247,247,0
|
|
20250424,104900,18676531,247,247,247,247,0
|
|
20250424,104800,18676531,247,247,247,247,241
|
|
20250424,104700,18617004,247,247,247,247,0
|
|
20250424,104600,18617004,247,247,247,247,0
|
|
20250424,104500,18617004,247,247,247,247,3000
|
|
20250424,104400,17876004,248,248,248,248,0
|
|
20250424,104300,17876004,248,248,248,248,3076
|
|
20250424,104200,17113156,248,248,248,248,150
|
|
20250424,104100,17075956,249,248,249,248,3763
|
|
20250424,104000,16142674,248,247,248,247,3200
|
|
20250424,103900,15352243,248,248,248,248,0
|
|
20250424,103800,15352243,248,248,248,248,0
|
|
20250424,103700,15352243,248,248,249,248,3470
|
|
20250424,103600,14491664,250,250,250,250,0
|
|
20250424,103500,14491664,250,250,250,250,0
|
|
20250424,103400,14491664,250,250,250,250,0
|
|
20250424,103300,14491664,250,250,250,250,0
|
|
20250424,103200,14491664,250,250,250,250,0
|
|
20250424,103100,14491664,250,250,250,250,0
|
|
20250424,103000,14491664,250,250,250,250,2
|
|
20250424,102900,14491164,250,250,250,250,0
|
|
20250424,102800,14491164,250,250,250,250,100
|
|
20250424,102700,14466164,250,250,250,250,0
|
|
20250424,102600,14466164,250,250,250,250,0
|
|
20250424,102500,14466164,250,250,250,250,0
|
|
20250424,102400,14466164,250,250,250,250,486
|
|
20250424,102300,14344664,250,250,250,250,0
|
|
20250424,102200,14344664,250,250,250,250,0
|
|
20250424,102100,14344664,250,250,250,250,0
|
|
20250424,102000,14344664,250,250,250,250,1
|
|
20250424,101900,14344414,250,250,250,250,8
|
|
20250424,101800,14342414,250,250,250,250,0
|
|
20250424,101700,14342414,250,250,250,250,0
|
|
20250424,101600,14342414,250,250,250,250,700
|
|
20250424,101500,14167414,250,250,250,250,6
|
|
20250424,101400,14165914,249,249,249,249,1000
|
|
20250424,101300,13916914,250,250,250,250,0
|
|
20250424,101200,13916914,250,250,250,250,0
|
|
20250424,101100,13916914,250,249,250,249,2874
|
|
20250424,101000,13201245,249,249,249,249,861
|
|
20250424,100900,12986856,250,250,250,250,0
|
|
20250424,100800,12986856,250,250,250,250,0
|
|
20250424,100700,12986856,250,250,250,250,15
|
|
20250424,100600,12983106,249,249,249,249,0
|
|
20250424,100500,12983106,249,250,250,249,501
|
|
20250424,100400,12858356,250,250,250,250,0
|
|
20250424,100300,12858356,250,250,250,250,427
|
|
20250424,100200,12751606,250,250,250,250,218
|
|
20250424,100100,12697106,250,250,250,250,1321
|
|
20250424,100000,12366856,250,250,250,250,2000
|
|
20250424,095900,11866856,250,250,250,250,0
|
|
20250424,095800,11866856,250,250,250,250,0
|
|
20250424,095700,11866856,250,250,250,250,3
|
|
20250424,095600,11866106,250,250,250,250,0
|
|
20250424,095500,11866106,250,250,250,250,0
|
|
20250424,095400,11866106,250,250,250,250,0
|
|
20250424,095300,11866106,250,250,250,250,0
|
|
20250424,095200,11866106,250,250,250,250,0
|
|
20250424,095100,11866106,250,250,250,250,28
|
|
20250424,095000,11859106,250,248,250,248,1881
|
|
20250424,094900,11392615,249,249,249,249,100
|
|
20250424,094800,11367715,249,249,249,249,2
|
|
20250424,094700,11367217,248,248,248,248,0
|
|
20250424,094600,11367217,248,248,248,248,0
|
|
20250424,094500,11367217,248,250,250,248,466
|
|
20250424,094400,11251329,250,250,250,250,410
|
|
20250424,094300,11148829,250,250,250,250,83
|
|
20250424,094200,11128079,250,250,250,250,0
|
|
20250424,094100,11128079,250,250,250,250,0
|
|
20250424,094000,11128079,250,250,250,250,0
|
|
20250424,093900,11128079,250,250,250,250,1000
|
|
20250424,093800,10878079,250,250,250,250,0
|
|
20250424,093700,10878079,250,250,250,250,11
|
|
20250424,093600,10875329,249,248,249,248,2774
|
|
20250424,093500,10187278,247,247,247,247,0
|
|
20250424,093400,10187278,247,247,247,247,0
|
|
20250424,093300,10187278,247,247,247,247,0
|
|
20250424,093200,10187278,247,247,247,247,5000
|
|
20250424,093100,8952278,247,247,247,247,1108
|
|
20250424,093000,8678602,247,247,247,247,0
|
|
20250424,092900,8678602,247,247,247,247,2199
|
|
20250424,092800,8135449,247,247,247,247,0
|
|
20250424,092700,8135449,247,247,247,247,0
|
|
20250424,092600,8135449,247,247,247,247,1398
|
|
20250424,092500,7790143,247,247,247,247,0
|
|
20250424,092400,7790143,247,247,247,247,4200
|
|
20250424,092300,6752743,248,248,248,248,6088
|
|
20250424,092200,5242919,249,249,249,249,1
|
|
20250424,092100,5242670,249,249,249,249,0
|
|
20250424,092000,5242670,249,249,249,249,2583
|
|
20250424,091900,4599503,249,249,249,249,0
|
|
20250424,091800,4599503,249,249,249,249,0
|
|
20250424,091700,4599503,249,249,249,249,61
|
|
20250424,091600,4584314,249,249,249,249,2000
|
|
20250424,091500,4086314,250,250,250,250,1476
|
|
20250424,091400,3717314,250,250,250,250,70
|
|
20250424,091300,3699814,250,250,250,250,0
|
|
20250424,091200,3699814,250,250,250,250,891
|
|
20250424,091100,3477064,250,248,250,248,902
|
|
20250424,091000,3252564,249,248,249,248,575
|
|
20250424,090900,3109579,249,249,249,249,40
|
|
20250424,090800,3099619,249,249,249,249,199
|
|
20250424,090700,3050068,249,249,249,248,4066
|
|
20250424,090600,2041687,250,250,250,250,0
|
|
20250424,090500,2041687,250,250,250,250,34
|
|
20250424,090400,2033187,250,250,250,250,1
|
|
20250424,090300,2032937,250,250,250,250,50
|
|
20250424,090200,2020437,250,251,251,249,7896
|
|
20250424,090100,46712,255,252,255,252,50
|
|
20250424,090000,34000,250,250,250,250,136
|