629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,192600,92952409,426,426,426,426,21409
|
|
20240425,192500,92952409,426,426,426,426,0
|
|
20240425,192400,92952409,426,426,426,426,0
|
|
20240425,192300,92952409,426,426,426,426,0
|
|
20240425,192200,92952409,426,426,426,426,0
|
|
20240425,192100,92952409,426,426,426,426,0
|
|
20240425,192000,92952409,426,426,426,426,0
|
|
20240425,191900,92952409,426,426,426,426,0
|
|
20240425,191800,92952409,426,426,426,426,0
|
|
20240425,191700,92952409,426,426,426,426,0
|
|
20240425,191600,92952409,426,426,426,426,0
|
|
20240425,191500,92952409,426,426,426,426,0
|
|
20240425,191400,92952409,426,426,426,426,0
|
|
20240425,191300,92952409,426,426,426,426,0
|
|
20240425,191200,92952409,426,426,426,426,0
|
|
20240425,191100,92952409,426,426,426,426,0
|
|
20240425,191000,92952409,426,426,426,426,0
|
|
20240425,190900,92952409,426,426,426,426,0
|
|
20240425,190800,92952409,426,426,426,426,0
|
|
20240425,190700,92952409,426,426,426,426,0
|
|
20240425,190600,92952409,426,426,426,426,0
|
|
20240425,190500,92952409,426,426,426,426,0
|
|
20240425,190400,92952409,426,426,426,426,0
|
|
20240425,190300,92952409,426,426,426,426,0
|
|
20240425,190200,92952409,426,426,426,426,0
|
|
20240425,190100,92952409,426,426,426,426,0
|
|
20240425,190000,92952409,426,426,426,426,0
|
|
20240425,185900,92952409,426,426,426,426,0
|
|
20240425,185800,92952409,426,426,426,426,0
|
|
20240425,185700,92952409,426,426,426,426,0
|
|
20240425,185600,92952409,426,426,426,426,21409
|
|
20240425,185500,92952409,426,426,426,426,0
|
|
20240425,185400,92952409,426,426,426,426,0
|
|
20240425,185300,92952409,426,426,426,426,0
|
|
20240425,185200,92952409,426,426,426,426,0
|
|
20240425,185100,92952409,426,426,426,426,0
|
|
20240425,185000,92952409,426,426,426,426,0
|
|
20240425,184900,92952409,426,426,426,426,0
|
|
20240425,184800,92952409,426,426,426,426,0
|
|
20240425,184700,92952409,426,426,426,426,0
|
|
20240425,184600,92952409,426,426,426,426,0
|
|
20240425,184500,92952409,426,426,426,426,0
|
|
20240425,184400,92952409,426,426,426,426,0
|
|
20240425,184300,92952409,426,426,426,426,0
|
|
20240425,184200,92952409,426,426,426,426,0
|
|
20240425,184100,92952409,426,426,426,426,0
|
|
20240425,184000,92952409,426,426,426,426,0
|
|
20240425,183900,92952409,426,426,426,426,0
|
|
20240425,183800,92952409,426,426,426,426,0
|
|
20240425,183700,92952409,426,426,426,426,0
|
|
20240425,183600,92952409,426,426,426,426,0
|
|
20240425,183500,92952409,426,426,426,426,0
|
|
20240425,183400,92952409,426,426,426,426,0
|
|
20240425,183300,92952409,426,426,426,426,0
|
|
20240425,183200,92952409,426,426,426,426,0
|
|
20240425,183100,92952409,426,426,426,426,0
|
|
20240425,183000,92952409,426,426,426,426,0
|
|
20240425,182900,92952409,426,426,426,426,0
|
|
20240425,182800,92952409,426,426,426,426,0
|
|
20240425,182700,92952409,426,426,426,426,0
|
|
20240425,182600,92952409,426,426,426,426,21409
|
|
20240425,182500,92952409,426,426,426,426,0
|
|
20240425,182400,92952409,426,426,426,426,0
|
|
20240425,182300,92952409,426,426,426,426,0
|
|
20240425,182200,92952409,426,426,426,426,0
|
|
20240425,182100,92952409,426,426,426,426,0
|
|
20240425,182000,92952409,426,426,426,426,0
|
|
20240425,181900,92952409,426,426,426,426,0
|
|
20240425,181800,92952409,426,426,426,426,0
|
|
20240425,181700,92952409,426,426,426,426,0
|
|
20240425,181600,92952409,426,426,426,426,0
|
|
20240425,181500,92952409,426,426,426,426,0
|
|
20240425,181400,92952409,426,426,426,426,0
|
|
20240425,181300,92952409,426,426,426,426,0
|
|
20240425,181200,92952409,426,426,426,426,0
|
|
20240425,181100,92952409,426,426,426,426,0
|
|
20240425,181000,92952409,426,426,426,426,0
|
|
20240425,180900,92952409,426,426,426,426,0
|
|
20240425,180800,92952409,426,426,426,426,0
|
|
20240425,180700,92952409,426,426,426,426,0
|
|
20240425,180600,92952409,426,426,426,426,0
|
|
20240425,180500,92952409,426,426,426,426,0
|
|
20240425,180400,92952409,426,426,426,426,0
|
|
20240425,180300,92952409,426,426,426,426,0
|
|
20240425,180200,92952409,426,426,426,426,0
|
|
20240425,180100,92952409,426,426,426,426,0
|
|
20240425,180000,92952409,426,426,426,426,0
|
|
20240425,175900,92952409,426,426,426,426,0
|
|
20240425,175800,92952409,426,426,426,426,0
|
|
20240425,175700,92952409,426,426,426,426,0
|
|
20240425,175600,92952409,426,426,426,426,21409
|
|
20240425,175500,92952409,426,426,426,426,0
|
|
20240425,175400,92952409,426,426,426,426,0
|
|
20240425,175300,92952409,426,426,426,426,0
|
|
20240425,175200,92952409,426,426,426,426,0
|
|
20240425,175100,92952409,426,426,426,426,0
|
|
20240425,175000,92952409,426,426,426,426,0
|
|
20240425,174900,92952409,426,426,426,426,0
|
|
20240425,174800,92952409,426,426,426,426,0
|
|
20240425,174700,92952409,426,426,426,426,0
|
|
20240425,174600,92952409,426,426,426,426,0
|
|
20240425,174500,92952409,426,426,426,426,0
|
|
20240425,174400,92952409,426,426,426,426,0
|
|
20240425,174300,92952409,426,426,426,426,0
|
|
20240425,174200,92952409,426,426,426,426,0
|
|
20240425,174100,92952409,426,426,426,426,0
|
|
20240425,174000,92952409,426,426,426,426,0
|
|
20240425,173900,92952409,426,426,426,426,0
|
|
20240425,173800,92952409,426,426,426,426,0
|
|
20240425,173700,92952409,426,426,426,426,0
|
|
20240425,173600,92952409,426,426,426,426,0
|
|
20240425,173500,92952409,426,426,426,426,0
|
|
20240425,173400,92952409,426,426,426,426,0
|
|
20240425,173300,92952409,426,426,426,426,0
|
|
20240425,173200,92952409,426,426,426,426,0
|
|
20240425,173100,92952409,426,426,426,426,0
|
|
20240425,173000,92952409,426,426,426,426,0
|
|
20240425,172900,92952409,426,426,426,426,0
|
|
20240425,172800,92952409,426,426,426,426,0
|
|
20240425,172700,92952409,426,426,426,426,0
|
|
20240425,172600,92952409,426,426,426,426,21409
|
|
20240425,172500,92952409,426,426,426,426,0
|
|
20240425,172400,92952409,426,426,426,426,0
|
|
20240425,172300,92952409,426,426,426,426,0
|
|
20240425,172200,92952409,426,426,426,426,0
|
|
20240425,172100,92952409,426,426,426,426,0
|
|
20240425,172000,92952409,426,426,426,426,0
|
|
20240425,171900,92952409,426,426,426,426,0
|
|
20240425,171800,92952409,426,426,426,426,0
|
|
20240425,171700,92952409,426,426,426,426,0
|
|
20240425,171600,92952409,426,426,426,426,0
|
|
20240425,171500,92952409,426,426,426,426,0
|
|
20240425,171400,92952409,426,426,426,426,0
|
|
20240425,171300,92952409,426,426,426,426,0
|
|
20240425,171200,92952409,426,426,426,426,0
|
|
20240425,171100,92952409,426,426,426,426,0
|
|
20240425,171000,92952409,426,426,426,426,0
|
|
20240425,170900,92952409,426,426,426,426,0
|
|
20240425,170800,92952409,426,426,426,426,0
|
|
20240425,170700,92952409,426,426,426,426,0
|
|
20240425,170600,92952409,426,426,426,426,0
|
|
20240425,170500,92952409,426,426,426,426,0
|
|
20240425,170400,92952409,426,426,426,426,0
|
|
20240425,170300,92952409,426,426,426,426,0
|
|
20240425,170200,92952409,426,426,426,426,0
|
|
20240425,170100,92952409,426,426,426,426,0
|
|
20240425,170000,92952409,426,426,426,426,0
|
|
20240425,165900,92952409,426,426,426,426,0
|
|
20240425,165800,92952409,426,426,426,426,0
|
|
20240425,165700,92952409,426,426,426,426,0
|
|
20240425,165600,92952409,426,426,426,426,21409
|
|
20240425,165500,92952409,426,426,426,426,0
|
|
20240425,165400,92952409,426,426,426,426,0
|
|
20240425,165300,92952409,426,426,426,426,0
|
|
20240425,165200,92952409,426,426,426,426,0
|
|
20240425,165100,92952409,426,426,426,426,0
|
|
20240425,165000,92952409,426,426,426,426,0
|
|
20240425,164900,92952409,426,426,426,426,0
|
|
20240425,164800,92952409,426,426,426,426,0
|
|
20240425,164700,92952409,426,426,426,426,0
|
|
20240425,164600,92952409,426,426,426,426,0
|
|
20240425,164500,92952409,426,426,426,426,0
|
|
20240425,164400,92952409,426,426,426,426,0
|
|
20240425,164300,92952409,426,426,426,426,0
|
|
20240425,164200,92952409,426,426,426,426,0
|
|
20240425,164100,92952409,426,426,426,426,0
|
|
20240425,164000,92952409,426,426,426,426,0
|
|
20240425,163900,92952409,426,426,426,426,0
|
|
20240425,163800,92952409,426,426,426,426,0
|
|
20240425,163700,92952409,426,426,426,426,0
|
|
20240425,163600,92952409,426,426,426,426,0
|
|
20240425,163500,92952409,426,426,426,426,0
|
|
20240425,163400,92952409,426,426,426,426,0
|
|
20240425,163300,92952409,426,426,426,426,0
|
|
20240425,163200,92952409,426,426,426,426,0
|
|
20240425,163100,92952409,426,426,426,426,0
|
|
20240425,163000,92952409,426,426,426,426,0
|
|
20240425,162900,92952409,426,426,426,426,0
|
|
20240425,162800,92952409,426,426,426,426,0
|
|
20240425,162700,92952409,426,426,426,426,0
|
|
20240425,162600,92952409,426,426,426,426,21409
|
|
20240425,162500,92952409,426,426,426,426,0
|
|
20240425,162400,92952409,426,426,426,426,0
|
|
20240425,162300,92952409,426,426,426,426,0
|
|
20240425,162200,92952409,426,426,426,426,0
|
|
20240425,162100,92952409,426,426,426,426,0
|
|
20240425,162000,92952409,426,426,426,426,0
|
|
20240425,161900,92952409,426,426,426,426,0
|
|
20240425,161800,92952409,426,426,426,426,0
|
|
20240425,161700,92952409,426,426,426,426,0
|
|
20240425,161600,92952409,426,426,426,426,0
|
|
20240425,161500,92952409,426,426,426,426,0
|
|
20240425,161400,92952409,426,426,426,426,0
|
|
20240425,161300,92952409,426,426,426,426,0
|
|
20240425,161200,92952409,426,426,426,426,0
|
|
20240425,161100,92952409,426,426,426,426,0
|
|
20240425,161000,92952409,426,426,426,426,0
|
|
20240425,160900,92952409,426,426,426,426,0
|
|
20240425,160800,92952409,426,426,426,426,0
|
|
20240425,160700,92952409,426,426,426,426,0
|
|
20240425,160600,92952409,426,426,426,426,0
|
|
20240425,160500,92952409,426,426,426,426,0
|
|
20240425,160400,92952409,426,426,426,426,0
|
|
20240425,160300,92952409,426,426,426,426,0
|
|
20240425,160200,92952409,426,426,426,426,0
|
|
20240425,160100,92952409,426,426,426,426,0
|
|
20240425,160000,92952409,426,426,426,426,0
|
|
20240425,155900,92952409,426,426,426,426,0
|
|
20240425,155800,92952409,426,426,426,426,0
|
|
20240425,155700,92952409,426,426,426,426,0
|
|
20240425,155600,92952409,426,426,426,426,21409
|
|
20240425,155500,92952409,426,426,426,426,0
|
|
20240425,155400,92952409,426,426,426,426,0
|
|
20240425,155300,92952409,426,426,426,426,0
|
|
20240425,155200,92952409,426,426,426,426,0
|
|
20240425,155100,92952409,426,426,426,426,0
|
|
20240425,155000,92952409,426,426,426,426,0
|
|
20240425,154900,92952409,426,426,426,426,0
|
|
20240425,154800,92952409,426,426,426,426,0
|
|
20240425,154700,92952409,426,426,426,426,0
|
|
20240425,154600,92952409,426,426,426,426,0
|
|
20240425,154500,92952409,426,426,426,426,0
|
|
20240425,154400,92952409,426,426,426,426,0
|
|
20240425,154300,92952409,426,426,426,426,0
|
|
20240425,154200,92952409,426,426,426,426,0
|
|
20240425,154100,92952409,426,426,426,426,0
|
|
20240425,154000,92952409,426,426,426,426,0
|
|
20240425,153900,92952409,426,426,426,426,0
|
|
20240425,153800,92952409,426,426,426,426,0
|
|
20240425,153700,92952409,426,426,426,426,0
|
|
20240425,153600,92952409,426,426,426,426,0
|
|
20240425,153500,92952409,426,426,426,426,0
|
|
20240425,153400,92952409,426,426,426,426,0
|
|
20240425,153300,92952409,426,426,426,426,0
|
|
20240425,153200,92952409,426,426,426,426,0
|
|
20240425,153100,92952409,426,426,426,426,0
|
|
20240425,153000,92952409,426,426,426,426,21409
|
|
20240425,152900,83832175,431,431,431,431,0
|
|
20240425,152800,83832175,431,431,431,431,0
|
|
20240425,152700,83832175,431,431,431,431,0
|
|
20240425,152600,83832175,431,431,431,431,0
|
|
20240425,152500,83832175,431,431,431,431,0
|
|
20240425,152400,83832175,431,431,431,431,0
|
|
20240425,152300,83832175,431,431,431,431,0
|
|
20240425,152200,83832175,431,431,431,431,0
|
|
20240425,152100,83832175,431,431,431,431,0
|
|
20240425,152000,83832175,431,431,431,431,0
|
|
20240425,151900,83832175,431,431,431,431,170
|
|
20240425,151800,83758905,434,434,434,434,160
|
|
20240425,151700,83689465,434,434,434,434,0
|
|
20240425,151600,83689465,434,434,434,434,0
|
|
20240425,151500,83689465,434,434,434,434,501
|
|
20240425,151400,83472031,431,431,431,431,294
|
|
20240425,151300,83345317,437,437,437,437,0
|
|
20240425,151200,83345317,437,437,437,437,0
|
|
20240425,151100,83345317,437,437,437,437,0
|
|
20240425,151000,83345317,437,437,437,437,0
|
|
20240425,150900,83345317,437,437,437,437,0
|
|
20240425,150800,83345317,437,437,437,437,0
|
|
20240425,150700,83345317,437,437,437,437,0
|
|
20240425,150600,83345317,437,437,437,437,0
|
|
20240425,150500,83345317,437,431,437,431,1304
|
|
20240425,150400,82782576,431,431,431,431,501
|
|
20240425,150300,82566645,434,434,434,434,0
|
|
20240425,150200,82566645,434,434,434,434,10000
|
|
20240425,150100,78226645,434,434,434,434,0
|
|
20240425,150000,78226645,434,434,434,434,0
|
|
20240425,145900,78226645,434,434,434,434,0
|
|
20240425,145800,78226645,434,434,434,434,0
|
|
20240425,145700,78226645,434,434,434,434,0
|
|
20240425,145600,78226645,434,434,434,434,0
|
|
20240425,145500,78226645,434,430,434,430,651
|
|
20240425,145400,77946711,435,435,435,435,0
|
|
20240425,145300,77946711,435,435,435,435,0
|
|
20240425,145200,77946711,435,435,435,435,0
|
|
20240425,145100,77946711,435,435,435,435,0
|
|
20240425,145000,77946711,435,435,435,435,0
|
|
20240425,144900,77946711,435,435,435,435,0
|
|
20240425,144800,77946711,435,435,435,435,0
|
|
20240425,144700,77946711,435,435,435,435,0
|
|
20240425,144600,77946711,435,435,435,435,0
|
|
20240425,144500,77946711,435,435,435,435,0
|
|
20240425,144400,77946711,435,435,435,435,0
|
|
20240425,144300,77946711,435,435,435,435,0
|
|
20240425,144200,77946711,435,435,435,435,0
|
|
20240425,144100,77946711,435,435,435,435,0
|
|
20240425,144000,77946711,435,435,435,435,0
|
|
20240425,143900,77946711,435,435,435,435,0
|
|
20240425,143800,77946711,435,435,435,435,0
|
|
20240425,143700,77946711,435,435,435,435,0
|
|
20240425,143600,77946711,435,435,435,435,0
|
|
20240425,143500,77946711,435,430,435,430,4500
|
|
20240425,143400,76004977,430,430,430,430,0
|
|
20240425,143300,76004977,430,430,430,430,0
|
|
20240425,143200,76004977,430,430,430,430,0
|
|
20240425,143100,76004977,430,430,430,430,8
|
|
20240425,143000,76001537,430,430,430,430,2
|
|
20240425,142900,76000677,430,427,430,427,55
|
|
20240425,142800,75977189,427,427,427,427,46
|
|
20240425,142700,75957547,429,428,430,428,318
|
|
20240425,142600,75821337,426,426,426,426,13
|
|
20240425,142500,75815799,430,430,430,430,0
|
|
20240425,142400,75815799,430,430,430,430,0
|
|
20240425,142300,75815799,430,430,430,430,0
|
|
20240425,142200,75815799,430,430,430,430,0
|
|
20240425,142100,75815799,430,430,430,430,1000
|
|
20240425,142000,75385799,430,430,430,430,0
|
|
20240425,141900,75385799,430,427,430,427,102
|
|
20240425,141800,75342239,430,430,430,430,0
|
|
20240425,141700,75342239,430,430,430,430,0
|
|
20240425,141600,75342239,430,430,430,430,0
|
|
20240425,141500,75342239,430,430,430,430,0
|
|
20240425,141400,75342239,430,430,430,430,100
|
|
20240425,141300,75299239,430,430,430,430,10
|
|
20240425,141200,75294939,430,431,431,427,44
|
|
20240425,141100,75276144,427,430,430,427,7000
|
|
20240425,141000,72275757,432,432,432,432,10
|
|
20240425,140900,72271437,432,432,432,432,0
|
|
20240425,140800,72271437,432,432,432,432,0
|
|
20240425,140700,72271437,432,432,432,432,0
|
|
20240425,140600,72271437,432,432,432,432,0
|
|
20240425,140500,72271437,432,431,432,431,343
|
|
20240425,140400,72123603,431,431,431,431,500
|
|
20240425,140300,71908103,431,431,431,431,0
|
|
20240425,140200,71908103,431,431,431,431,500
|
|
20240425,140100,71692603,431,431,431,431,0
|
|
20240425,140000,71692603,431,431,431,431,833
|
|
20240425,135900,71333580,431,431,431,431,858
|
|
20240425,135800,70963782,431,431,431,431,417
|
|
20240425,135700,70784055,431,430,431,430,380
|
|
20240425,135600,70620499,433,433,433,433,0
|
|
20240425,135500,70620499,433,433,433,433,0
|
|
20240425,135400,70620499,433,433,433,433,1
|
|
20240425,135300,70620066,428,433,433,428,29000
|
|
20240425,135200,58138416,437,437,437,437,0
|
|
20240425,135100,58138416,437,437,437,437,0
|
|
20240425,135000,58138416,437,437,437,437,0
|
|
20240425,134900,58138416,437,437,437,437,0
|
|
20240425,134800,58138416,437,437,437,437,0
|
|
20240425,134700,58138416,437,437,437,437,1000
|
|
20240425,134600,57701416,432,435,435,432,12800
|
|
20240425,134500,52156826,438,438,438,438,0
|
|
20240425,134400,52156826,438,438,438,438,214
|
|
20240425,134300,52063094,438,438,438,438,0
|
|
20240425,134200,52063094,438,438,438,438,0
|
|
20240425,134100,52063094,438,438,438,438,0
|
|
20240425,134000,52063094,438,438,438,438,0
|
|
20240425,133900,52063094,438,438,438,438,0
|
|
20240425,133800,52063094,438,438,438,438,0
|
|
20240425,133700,52063094,438,438,438,438,0
|
|
20240425,133600,52063094,438,438,438,438,0
|
|
20240425,133500,52063094,438,438,438,438,0
|
|
20240425,133400,52063094,438,438,438,438,0
|
|
20240425,133300,52063094,438,438,438,438,0
|
|
20240425,133200,52063094,438,438,438,438,1
|
|
20240425,133100,52062656,434,434,434,434,210
|
|
20240425,133000,51971516,438,438,438,438,0
|
|
20240425,132900,51971516,438,438,438,438,60
|
|
20240425,132800,51945236,438,438,438,438,0
|
|
20240425,132700,51945236,438,438,438,438,0
|
|
20240425,132600,51945236,438,438,438,438,0
|
|
20240425,132500,51945236,438,438,438,438,0
|
|
20240425,132400,51945236,438,438,438,438,0
|
|
20240425,132300,51945236,438,438,438,438,0
|
|
20240425,132200,51945236,438,438,438,438,0
|
|
20240425,132100,51945236,438,438,438,438,0
|
|
20240425,132000,51945236,438,438,438,438,0
|
|
20240425,131900,51945236,438,438,438,438,60
|
|
20240425,131800,51918956,438,438,438,438,1
|
|
20240425,131700,51918518,434,434,434,434,90
|
|
20240425,131600,51879458,438,438,438,438,0
|
|
20240425,131500,51879458,438,438,438,438,0
|
|
20240425,131400,51879458,438,438,438,438,0
|
|
20240425,131300,51879458,438,438,438,438,132
|
|
20240425,131200,51821642,438,438,438,438,0
|
|
20240425,131100,51821642,438,438,438,438,0
|
|
20240425,131000,51821642,438,438,438,438,0
|
|
20240425,130900,51821642,438,438,438,438,0
|
|
20240425,130800,51821642,438,438,438,438,0
|
|
20240425,130700,51821642,438,438,438,438,501
|
|
20240425,130600,51602204,435,435,435,435,58
|
|
20240425,130500,51576974,438,438,438,438,0
|
|
20240425,130400,51576974,438,438,438,438,0
|
|
20240425,130300,51576974,438,434,438,434,901
|
|
20240425,130200,51185936,438,438,438,438,1
|
|
20240425,130100,51185498,436,436,436,436,100
|
|
20240425,130000,51141898,438,435,438,435,3
|
|
20240425,125900,51140590,438,438,438,438,3
|
|
20240425,125800,51139276,439,439,439,439,0
|
|
20240425,125700,51139276,439,439,439,439,0
|
|
20240425,125600,51139276,439,439,439,439,0
|
|
20240425,125500,51139276,439,434,439,434,533
|
|
20240425,125400,50907868,433,434,434,433,578
|
|
20240425,125300,50657204,439,439,439,439,0
|
|
20240425,125200,50657204,439,439,439,439,1
|
|
20240425,125100,50656765,434,434,434,434,0
|
|
20240425,125000,50656765,434,440,440,434,23326
|
|
20240425,124900,40495571,440,440,440,440,0
|
|
20240425,124800,40495571,440,440,440,440,0
|
|
20240425,124700,40495571,440,440,440,440,1
|
|
20240425,124600,40495131,437,437,437,437,600
|
|
20240425,124500,40232931,440,440,440,440,0
|
|
20240425,124400,40232931,440,440,440,440,0
|
|
20240425,124300,40232931,440,440,440,440,0
|
|
20240425,124200,40232931,440,440,440,440,0
|
|
20240425,124100,40232931,440,440,440,440,0
|
|
20240425,124000,40232931,440,440,440,440,0
|
|
20240425,123900,40232931,440,440,440,440,0
|
|
20240425,123800,40232931,440,440,440,440,0
|
|
20240425,123700,40232931,440,440,440,440,0
|
|
20240425,123600,40232931,440,440,440,440,0
|
|
20240425,123500,40232931,440,440,440,440,0
|
|
20240425,123400,40232931,440,440,440,440,0
|
|
20240425,123300,40232931,440,440,440,440,0
|
|
20240425,123200,40232931,440,440,440,440,0
|
|
20240425,123100,40232931,440,440,440,440,0
|
|
20240425,123000,40232931,440,440,440,440,0
|
|
20240425,122900,40232931,440,440,440,440,6819
|
|
20240425,122800,37232571,440,440,440,440,0
|
|
20240425,122700,37232571,440,440,440,440,0
|
|
20240425,122600,37232571,440,440,440,440,0
|
|
20240425,122500,37232571,440,440,440,440,33
|
|
20240425,122400,37218051,440,440,440,440,0
|
|
20240425,122300,37218051,440,440,440,440,0
|
|
20240425,122200,37218051,440,440,440,440,1
|
|
20240425,122100,37217611,440,440,440,440,0
|
|
20240425,122000,37217611,440,440,440,440,0
|
|
20240425,121900,37217611,440,440,440,440,0
|
|
20240425,121800,37217611,440,440,440,440,0
|
|
20240425,121700,37217611,440,440,440,440,0
|
|
20240425,121600,37217611,440,440,440,440,0
|
|
20240425,121500,37217611,440,440,440,440,0
|
|
20240425,121400,37217611,440,440,440,440,0
|
|
20240425,121300,37217611,440,440,440,440,0
|
|
20240425,121200,37217611,440,440,440,440,2
|
|
20240425,121100,37216731,440,440,440,440,0
|
|
20240425,121000,37216731,440,440,440,440,0
|
|
20240425,120900,37216731,440,440,440,440,18
|
|
20240425,120800,37208811,440,440,440,440,0
|
|
20240425,120700,37208811,440,440,440,440,0
|
|
20240425,120600,37208811,440,440,440,440,0
|
|
20240425,120500,37208811,440,440,440,440,0
|
|
20240425,120400,37208811,440,440,440,440,0
|
|
20240425,120300,37208811,440,440,440,440,3
|
|
20240425,120200,37207491,440,440,440,440,0
|
|
20240425,120100,37207491,440,440,440,440,0
|
|
20240425,120000,37207491,440,440,440,440,0
|
|
20240425,115900,37207491,440,440,440,440,0
|
|
20240425,115800,37207491,440,440,440,440,0
|
|
20240425,115700,37207491,440,440,440,440,0
|
|
20240425,115600,37207491,440,440,440,440,0
|
|
20240425,115500,37207491,440,440,440,440,0
|
|
20240425,115400,37207491,440,440,440,440,0
|
|
20240425,115300,37207491,440,440,440,440,0
|
|
20240425,115200,37207491,440,440,440,440,0
|
|
20240425,115100,37207491,440,440,440,440,0
|
|
20240425,115000,37207491,440,440,440,440,0
|
|
20240425,114900,37207491,440,440,440,440,0
|
|
20240425,114800,37207491,440,440,440,440,0
|
|
20240425,114700,37207491,440,440,440,440,22
|
|
20240425,114600,37197811,440,440,440,440,0
|
|
20240425,114500,37197811,440,440,440,440,0
|
|
20240425,114400,37197811,440,440,440,440,0
|
|
20240425,114300,37197811,440,440,440,440,0
|
|
20240425,114200,37197811,440,440,440,440,0
|
|
20240425,114100,37197811,440,440,440,440,6
|
|
20240425,114000,37195171,440,440,440,440,15
|
|
20240425,113900,37188571,440,440,440,440,0
|
|
20240425,113800,37188571,440,440,440,440,200
|
|
20240425,113700,37100571,440,440,440,440,0
|
|
20240425,113600,37100571,440,440,440,440,0
|
|
20240425,113500,37100571,440,440,440,440,0
|
|
20240425,113400,37100571,440,440,440,440,0
|
|
20240425,113300,37100571,440,440,440,440,0
|
|
20240425,113200,37100571,440,440,440,440,0
|
|
20240425,113100,37100571,440,440,440,440,0
|
|
20240425,113000,37100571,440,440,440,440,0
|
|
20240425,112900,37100571,440,440,440,440,0
|
|
20240425,112800,37100571,440,439,440,439,26
|
|
20240425,112700,37089156,439,439,439,439,0
|
|
20240425,112600,37089156,439,439,439,439,3
|
|
20240425,112500,37087839,440,440,440,440,0
|
|
20240425,112400,37087839,440,440,440,440,0
|
|
20240425,112300,37087839,440,440,440,440,0
|
|
20240425,112200,37087839,440,440,440,440,0
|
|
20240425,112100,37087839,440,440,440,440,0
|
|
20240425,112000,37087839,440,440,440,440,0
|
|
20240425,111900,37087839,440,440,440,440,0
|
|
20240425,111800,37087839,440,440,440,440,0
|
|
20240425,111700,37087839,440,440,440,440,0
|
|
20240425,111600,37087839,440,440,440,440,0
|
|
20240425,111500,37087839,440,440,440,440,0
|
|
20240425,111400,37087839,440,440,440,440,0
|
|
20240425,111300,37087839,440,436,440,436,101
|
|
20240425,111200,37043799,436,437,437,436,200
|
|
20240425,111100,36956578,440,440,440,440,199
|
|
20240425,111000,36869018,440,440,440,440,65
|
|
20240425,110900,36840418,440,440,440,440,0
|
|
20240425,110800,36840418,440,440,440,440,0
|
|
20240425,110700,36840418,440,440,440,440,0
|
|
20240425,110600,36840418,440,440,440,440,0
|
|
20240425,110500,36840418,440,440,440,440,0
|
|
20240425,110400,36840418,440,440,440,440,0
|
|
20240425,110300,36840418,440,440,440,440,0
|
|
20240425,110200,36840418,440,440,440,440,0
|
|
20240425,110100,36840418,440,440,440,440,0
|
|
20240425,110000,36840418,440,440,440,440,0
|
|
20240425,105900,36840418,440,440,440,440,0
|
|
20240425,105800,36840418,440,440,440,440,44
|
|
20240425,105700,36821058,440,440,440,440,0
|
|
20240425,105600,36821058,440,440,440,440,0
|
|
20240425,105500,36821058,440,440,440,440,690
|
|
20240425,105400,36517458,440,440,440,440,0
|
|
20240425,105300,36517458,440,440,440,440,0
|
|
20240425,105200,36517458,440,440,440,440,0
|
|
20240425,105100,36517458,440,436,440,436,438
|
|
20240425,105000,36326486,436,436,436,436,93
|
|
20240425,104900,36285938,436,440,440,436,11
|
|
20240425,104800,36281138,438,438,438,438,2283
|
|
20240425,104700,35281184,438,438,438,438,1
|
|
20240425,104600,35280746,436,437,437,436,1116
|
|
20240425,104500,34794160,437,437,437,437,0
|
|
20240425,104400,34794160,437,437,437,437,0
|
|
20240425,104300,34794160,437,439,439,437,18779
|
|
20240425,104200,26570473,440,440,440,440,0
|
|
20240425,104100,26570473,440,440,440,440,0
|
|
20240425,104000,26570473,440,440,440,440,80
|
|
20240425,103900,26535273,441,441,441,441,1
|
|
20240425,103800,26534832,440,440,440,440,0
|
|
20240425,103700,26534832,440,440,440,440,0
|
|
20240425,103600,26534832,440,440,440,440,0
|
|
20240425,103500,26534832,440,440,440,440,0
|
|
20240425,103400,26534832,440,440,440,440,200
|
|
20240425,103300,26446832,441,439,441,439,789
|
|
20240425,103200,26100410,440,440,440,440,312
|
|
20240425,103100,25963130,440,440,440,440,0
|
|
20240425,103000,25963130,440,440,440,440,500
|
|
20240425,102900,25743130,440,440,440,440,0
|
|
20240425,102800,25743130,440,440,440,440,0
|
|
20240425,102700,25743130,440,440,440,440,1
|
|
20240425,102600,25742690,439,439,439,439,1
|
|
20240425,102500,25742251,440,438,440,438,112
|
|
20240425,102400,25693193,440,440,440,440,0
|
|
20240425,102300,25693193,440,440,440,440,0
|
|
20240425,102200,25693193,440,440,440,440,0
|
|
20240425,102100,25693193,440,440,440,440,0
|
|
20240425,102000,25693193,440,440,440,440,0
|
|
20240425,101900,25693193,440,439,440,437,2535
|
|
20240425,101800,24583580,440,440,440,440,0
|
|
20240425,101700,24583580,440,440,440,440,140
|
|
20240425,101600,24521980,440,440,440,440,0
|
|
20240425,101500,24521980,440,440,440,440,1
|
|
20240425,101400,24521540,438,438,438,438,950
|
|
20240425,101300,24105440,440,440,440,440,131
|
|
20240425,101200,24047800,440,440,440,440,0
|
|
20240425,101100,24047800,440,440,440,440,0
|
|
20240425,101000,24047800,440,440,440,440,0
|
|
20240425,100900,24047800,440,440,440,440,0
|
|
20240425,100800,24047800,440,440,440,440,620
|
|
20240425,100700,23775000,440,440,440,440,112
|
|
20240425,100600,23725720,440,440,440,440,0
|
|
20240425,100500,23725720,440,439,440,439,2569
|
|
20240425,100400,22597928,440,441,441,440,1766
|
|
20240425,100300,21820706,442,441,442,441,330
|
|
20240425,100200,21675175,442,442,442,442,797
|
|
20240425,100100,21322901,442,442,442,442,200
|
|
20240425,100000,21234501,443,443,443,443,0
|
|
20240425,095900,21234501,443,443,443,443,0
|
|
20240425,095800,21234501,443,443,443,443,0
|
|
20240425,095700,21234501,443,443,443,443,301
|
|
20240425,095600,21101158,443,443,443,443,0
|
|
20240425,095500,21101158,443,443,443,443,22
|
|
20240425,095400,21091412,443,443,443,443,0
|
|
20240425,095300,21091412,443,443,443,443,500
|
|
20240425,095200,20869912,443,443,443,443,0
|
|
20240425,095100,20869912,443,443,443,443,0
|
|
20240425,095000,20869912,443,443,443,443,0
|
|
20240425,094900,20869912,443,442,443,442,512
|
|
20240425,094800,20643596,443,443,443,443,100
|
|
20240425,094700,20599296,443,442,443,442,341
|
|
20240425,094600,20448573,442,442,442,442,0
|
|
20240425,094500,20448573,442,442,442,441,4
|
|
20240425,094400,20446807,440,442,442,439,13700
|
|
20240425,094300,14422480,443,442,443,442,2301
|
|
20240425,094200,13405437,443,443,443,443,332
|
|
20240425,094100,13258361,450,450,450,450,0
|
|
20240425,094000,13258361,450,450,450,450,0
|
|
20240425,093900,13258361,450,450,450,450,0
|
|
20240425,093800,13258361,450,450,450,450,0
|
|
20240425,093700,13258361,450,450,450,450,2
|
|
20240425,093600,13257461,449,449,449,449,1371
|
|
20240425,093500,12641882,449,449,449,449,0
|
|
20240425,093400,12641882,449,444,449,443,919
|
|
20240425,093300,12234757,450,450,450,450,0
|
|
20240425,093200,12234757,450,450,450,450,1
|
|
20240425,093100,12234307,442,442,442,442,0
|
|
20240425,093000,12234307,442,447,447,442,2477
|
|
20240425,092900,11133907,453,453,453,453,0
|
|
20240425,092800,11133907,453,453,453,453,0
|
|
20240425,092700,11133907,453,453,453,453,0
|
|
20240425,092600,11133907,453,453,453,453,0
|
|
20240425,092500,11133907,453,453,453,453,0
|
|
20240425,092400,11133907,453,453,453,453,0
|
|
20240425,092300,11133907,453,453,453,453,0
|
|
20240425,092200,11133907,453,453,453,453,0
|
|
20240425,092100,11133907,453,453,453,453,0
|
|
20240425,092000,11133907,453,453,453,453,0
|
|
20240425,091900,11133907,453,453,453,453,0
|
|
20240425,091800,11133907,453,453,453,453,1
|
|
20240425,091700,11133454,454,454,454,454,0
|
|
20240425,091600,11133454,454,454,454,454,0
|
|
20240425,091500,11133454,454,454,454,454,1
|
|
20240425,091400,11133000,450,450,450,450,11180
|
|
20240425,091300,6102000,450,450,450,450,0
|
|
20240425,091200,6102000,450,450,450,450,10
|
|
20240425,091100,6097500,450,450,450,450,0
|
|
20240425,091000,6097500,450,451,451,450,671
|
|
20240425,090900,5795350,455,455,455,455,0
|
|
20240425,090800,5795350,455,455,455,455,0
|
|
20240425,090700,5795350,455,455,455,455,0
|
|
20240425,090600,5795350,455,455,455,455,0
|
|
20240425,090500,5795350,455,455,455,455,0
|
|
20240425,090400,5795350,455,455,455,455,0
|
|
20240425,090300,5795350,455,450,455,450,9529
|
|
20240425,090200,1482300,450,450,450,450,0
|
|
20240425,090100,1482300,450,450,450,450,0
|
|
20240425,090000,1482300,450,450,450,450,3294
|