586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,184300,42363273,433,433,433,433,1416
|
|
20240425,184200,42363273,433,433,433,433,0
|
|
20240425,184100,42363273,433,433,433,433,0
|
|
20240425,184000,42363273,433,433,433,433,0
|
|
20240425,183900,42363273,433,433,433,433,0
|
|
20240425,183800,42363273,433,433,433,433,0
|
|
20240425,183700,42363273,433,433,433,433,0
|
|
20240425,183600,42363273,433,433,433,433,0
|
|
20240425,183500,42363273,433,433,433,433,0
|
|
20240425,183400,42363273,433,433,433,433,0
|
|
20240425,183300,42363273,433,433,433,433,0
|
|
20240425,183200,42363273,433,433,433,433,0
|
|
20240425,183100,42363273,433,433,433,433,0
|
|
20240425,183000,42363273,433,433,433,433,0
|
|
20240425,182900,42363273,433,433,433,433,0
|
|
20240425,182800,42363273,433,433,433,433,0
|
|
20240425,182700,42363273,433,433,433,433,0
|
|
20240425,182600,42363273,433,433,433,433,0
|
|
20240425,182500,42363273,433,433,433,433,0
|
|
20240425,182400,42363273,433,433,433,433,0
|
|
20240425,182300,42363273,433,433,433,433,0
|
|
20240425,182200,42363273,433,433,433,433,0
|
|
20240425,182100,42363273,433,433,433,433,0
|
|
20240425,182000,42363273,433,433,433,433,0
|
|
20240425,181900,42363273,433,433,433,433,0
|
|
20240425,181800,42363273,433,433,433,433,0
|
|
20240425,181700,42363273,433,433,433,433,0
|
|
20240425,181600,42363273,433,433,433,433,0
|
|
20240425,181500,42363273,433,433,433,433,0
|
|
20240425,181400,42363273,433,433,433,433,0
|
|
20240425,181300,42363273,433,433,433,433,1416
|
|
20240425,181200,42363273,433,433,433,433,0
|
|
20240425,181100,42363273,433,433,433,433,0
|
|
20240425,181000,42363273,433,433,433,433,0
|
|
20240425,180900,42363273,433,433,433,433,0
|
|
20240425,180800,42363273,433,433,433,433,0
|
|
20240425,180700,42363273,433,433,433,433,0
|
|
20240425,180600,42363273,433,433,433,433,0
|
|
20240425,180500,42363273,433,433,433,433,0
|
|
20240425,180400,42363273,433,433,433,433,0
|
|
20240425,180300,42363273,433,433,433,433,0
|
|
20240425,180200,42363273,433,433,433,433,0
|
|
20240425,180100,42363273,433,433,433,433,0
|
|
20240425,180000,42363273,433,433,433,433,0
|
|
20240425,175900,42363273,433,433,433,433,0
|
|
20240425,175800,42363273,433,433,433,433,0
|
|
20240425,175700,42363273,433,433,433,433,0
|
|
20240425,175600,42363273,433,433,433,433,0
|
|
20240425,175500,42363273,433,433,433,433,0
|
|
20240425,175400,42363273,433,433,433,433,0
|
|
20240425,175300,42363273,433,433,433,433,0
|
|
20240425,175200,42363273,433,433,433,433,0
|
|
20240425,175100,42363273,433,433,433,433,0
|
|
20240425,175000,42363273,433,433,433,433,0
|
|
20240425,174900,42363273,433,433,433,433,0
|
|
20240425,174800,42363273,433,433,433,433,0
|
|
20240425,174700,42363273,433,433,433,433,0
|
|
20240425,174600,42363273,433,433,433,433,0
|
|
20240425,174500,42363273,433,433,433,433,0
|
|
20240425,174400,42363273,433,433,433,433,0
|
|
20240425,174300,42363273,433,433,433,433,1416
|
|
20240425,174200,42363273,433,433,433,433,0
|
|
20240425,174100,42363273,433,433,433,433,0
|
|
20240425,174000,42363273,433,433,433,433,0
|
|
20240425,173900,42363273,433,433,433,433,0
|
|
20240425,173800,42363273,433,433,433,433,0
|
|
20240425,173700,42363273,433,433,433,433,0
|
|
20240425,173600,42363273,433,433,433,433,0
|
|
20240425,173500,42363273,433,433,433,433,0
|
|
20240425,173400,42363273,433,433,433,433,0
|
|
20240425,173300,42363273,433,433,433,433,0
|
|
20240425,173200,42363273,433,433,433,433,0
|
|
20240425,173100,42363273,433,433,433,433,0
|
|
20240425,173000,42363273,433,433,433,433,0
|
|
20240425,172900,42363273,433,433,433,433,0
|
|
20240425,172800,42363273,433,433,433,433,0
|
|
20240425,172700,42363273,433,433,433,433,0
|
|
20240425,172600,42363273,433,433,433,433,0
|
|
20240425,172500,42363273,433,433,433,433,0
|
|
20240425,172400,42363273,433,433,433,433,0
|
|
20240425,172300,42363273,433,433,433,433,0
|
|
20240425,172200,42363273,433,433,433,433,0
|
|
20240425,172100,42363273,433,433,433,433,0
|
|
20240425,172000,42363273,433,433,433,433,0
|
|
20240425,171900,42363273,433,433,433,433,0
|
|
20240425,171800,42363273,433,433,433,433,0
|
|
20240425,171700,42363273,433,433,433,433,0
|
|
20240425,171600,42363273,433,433,433,433,0
|
|
20240425,171500,42363273,433,433,433,433,0
|
|
20240425,171400,42363273,433,433,433,433,0
|
|
20240425,171300,42363273,433,433,433,433,1416
|
|
20240425,171200,42363273,433,433,433,433,0
|
|
20240425,171100,42363273,433,433,433,433,0
|
|
20240425,171000,42363273,433,433,433,433,0
|
|
20240425,170900,42363273,433,433,433,433,0
|
|
20240425,170800,42363273,433,433,433,433,0
|
|
20240425,170700,42363273,433,433,433,433,0
|
|
20240425,170600,42363273,433,433,433,433,0
|
|
20240425,170500,42363273,433,433,433,433,0
|
|
20240425,170400,42363273,433,433,433,433,0
|
|
20240425,170300,42363273,433,433,433,433,0
|
|
20240425,170200,42363273,433,433,433,433,0
|
|
20240425,170100,42363273,433,433,433,433,0
|
|
20240425,170000,42363273,433,433,433,433,0
|
|
20240425,165900,42363273,433,433,433,433,0
|
|
20240425,165800,42363273,433,433,433,433,0
|
|
20240425,165700,42363273,433,433,433,433,0
|
|
20240425,165600,42363273,433,433,433,433,0
|
|
20240425,165500,42363273,433,433,433,433,0
|
|
20240425,165400,42363273,433,433,433,433,0
|
|
20240425,165300,42363273,433,433,433,433,0
|
|
20240425,165200,42363273,433,433,433,433,0
|
|
20240425,165100,42363273,433,433,433,433,0
|
|
20240425,165000,42363273,433,433,433,433,0
|
|
20240425,164900,42363273,433,433,433,433,0
|
|
20240425,164800,42363273,433,433,433,433,0
|
|
20240425,164700,42363273,433,433,433,433,0
|
|
20240425,164600,42363273,433,433,433,433,0
|
|
20240425,164500,42363273,433,433,433,433,0
|
|
20240425,164400,42363273,433,433,433,433,0
|
|
20240425,164300,42363273,433,433,433,433,1416
|
|
20240425,164200,42363273,433,433,433,433,0
|
|
20240425,164100,42363273,433,433,433,433,0
|
|
20240425,164000,42363273,433,433,433,433,0
|
|
20240425,163900,42363273,433,433,433,433,0
|
|
20240425,163800,42363273,433,433,433,433,0
|
|
20240425,163700,42363273,433,433,433,433,0
|
|
20240425,163600,42363273,433,433,433,433,0
|
|
20240425,163500,42363273,433,433,433,433,0
|
|
20240425,163400,42363273,433,433,433,433,0
|
|
20240425,163300,42363273,433,433,433,433,0
|
|
20240425,163200,42363273,433,433,433,433,0
|
|
20240425,163100,42363273,433,433,433,433,0
|
|
20240425,163000,42363273,433,433,433,433,0
|
|
20240425,162900,42363273,433,433,433,433,0
|
|
20240425,162800,42363273,433,433,433,433,0
|
|
20240425,162700,42363273,433,433,433,433,0
|
|
20240425,162600,42363273,433,433,433,433,0
|
|
20240425,162500,42363273,433,433,433,433,0
|
|
20240425,162400,42363273,433,433,433,433,0
|
|
20240425,162300,42363273,433,433,433,433,0
|
|
20240425,162200,42363273,433,433,433,433,0
|
|
20240425,162100,42363273,433,433,433,433,0
|
|
20240425,162000,42363273,433,433,433,433,0
|
|
20240425,161900,42363273,433,433,433,433,0
|
|
20240425,161800,42363273,433,433,433,433,0
|
|
20240425,161700,42363273,433,433,433,433,0
|
|
20240425,161600,42363273,433,433,433,433,0
|
|
20240425,161500,42363273,433,433,433,433,0
|
|
20240425,161400,42363273,433,433,433,433,0
|
|
20240425,161300,42363273,433,433,433,433,1416
|
|
20240425,161200,42363273,433,433,433,433,0
|
|
20240425,161100,42363273,433,433,433,433,0
|
|
20240425,161000,42363273,433,433,433,433,0
|
|
20240425,160900,42363273,433,433,433,433,0
|
|
20240425,160800,42363273,433,433,433,433,0
|
|
20240425,160700,42363273,433,433,433,433,0
|
|
20240425,160600,42363273,433,433,433,433,0
|
|
20240425,160500,42363273,433,433,433,433,0
|
|
20240425,160400,42363273,433,433,433,433,0
|
|
20240425,160300,42363273,433,433,433,433,0
|
|
20240425,160200,42363273,433,433,433,433,0
|
|
20240425,160100,42363273,433,433,433,433,0
|
|
20240425,160000,42363273,433,433,433,433,0
|
|
20240425,155900,42363273,433,433,433,433,0
|
|
20240425,155800,42363273,433,433,433,433,0
|
|
20240425,155700,42363273,433,433,433,433,0
|
|
20240425,155600,42363273,433,433,433,433,0
|
|
20240425,155500,42363273,433,433,433,433,0
|
|
20240425,155400,42363273,433,433,433,433,0
|
|
20240425,155300,42363273,433,433,433,433,0
|
|
20240425,155200,42363273,433,433,433,433,0
|
|
20240425,155100,42363273,433,433,433,433,0
|
|
20240425,155000,42363273,433,433,433,433,0
|
|
20240425,154900,42363273,433,433,433,433,0
|
|
20240425,154800,42363273,433,433,433,433,0
|
|
20240425,154700,42363273,433,433,433,433,0
|
|
20240425,154600,42363273,433,433,433,433,0
|
|
20240425,154500,42363273,433,433,433,433,0
|
|
20240425,154400,42363273,433,433,433,433,0
|
|
20240425,154300,42363273,433,433,433,433,1416
|
|
20240425,154200,42363273,433,433,433,433,0
|
|
20240425,154100,42363273,433,433,433,433,0
|
|
20240425,154000,42363273,433,433,433,433,0
|
|
20240425,153900,42363273,433,433,433,433,0
|
|
20240425,153800,42363273,433,433,433,433,0
|
|
20240425,153700,42363273,433,433,433,433,0
|
|
20240425,153600,42363273,433,433,433,433,0
|
|
20240425,153500,42363273,433,433,433,433,0
|
|
20240425,153400,42363273,433,433,433,433,0
|
|
20240425,153300,42363273,433,433,433,433,0
|
|
20240425,153200,42363273,433,433,433,433,0
|
|
20240425,153100,42363273,433,433,433,433,0
|
|
20240425,153000,42363273,433,433,433,433,1416
|
|
20240425,152900,41750145,436,436,436,436,0
|
|
20240425,152800,41750145,436,436,436,436,0
|
|
20240425,152700,41750145,436,436,436,436,0
|
|
20240425,152600,41750145,436,436,436,436,0
|
|
20240425,152500,41750145,436,436,436,436,0
|
|
20240425,152400,41750145,436,436,436,436,0
|
|
20240425,152300,41750145,436,436,436,436,0
|
|
20240425,152200,41750145,436,436,436,436,0
|
|
20240425,152100,41750145,436,436,436,436,0
|
|
20240425,152000,41750145,436,436,436,436,0
|
|
20240425,151900,41750145,436,435,436,435,100
|
|
20240425,151800,41706615,434,434,434,434,0
|
|
20240425,151700,41706615,434,434,434,434,2
|
|
20240425,151600,41705747,433,433,433,433,0
|
|
20240425,151500,41705747,433,433,433,433,17
|
|
20240425,151400,41698386,433,433,433,433,0
|
|
20240425,151300,41698386,433,433,433,433,0
|
|
20240425,151200,41698386,433,433,433,433,1
|
|
20240425,151100,41697953,433,433,433,433,0
|
|
20240425,151000,41697953,433,433,433,433,3
|
|
20240425,150900,41696654,433,433,433,433,0
|
|
20240425,150800,41696654,433,433,433,433,9
|
|
20240425,150700,41692757,433,433,433,433,42
|
|
20240425,150600,41674571,433,433,433,433,2
|
|
20240425,150500,41673705,433,433,433,433,0
|
|
20240425,150400,41673705,433,433,433,433,0
|
|
20240425,150300,41673705,433,433,433,433,7
|
|
20240425,150200,41670674,434,434,434,434,24
|
|
20240425,150100,41660258,434,434,434,434,0
|
|
20240425,150000,41660258,434,434,434,434,0
|
|
20240425,145900,41660258,434,434,434,434,0
|
|
20240425,145800,41660258,434,434,434,434,0
|
|
20240425,145700,41660258,434,434,434,434,0
|
|
20240425,145600,41660258,434,434,434,434,217
|
|
20240425,145500,41566080,433,433,433,433,0
|
|
20240425,145400,41566080,433,433,433,433,3
|
|
20240425,145300,41564781,433,433,433,433,0
|
|
20240425,145200,41564781,433,433,433,433,8
|
|
20240425,145100,41561317,434,434,434,434,25
|
|
20240425,145000,41550467,433,433,433,433,2
|
|
20240425,144900,41549601,433,433,433,433,0
|
|
20240425,144800,41549601,433,433,433,433,9
|
|
20240425,144700,41545704,434,434,434,434,7
|
|
20240425,144600,41542666,434,434,434,434,20
|
|
20240425,144500,41533986,433,433,433,433,0
|
|
20240425,144400,41533986,433,433,433,433,0
|
|
20240425,144300,41533986,433,433,433,433,0
|
|
20240425,144200,41533986,433,433,433,433,0
|
|
20240425,144100,41533986,433,433,433,433,3
|
|
20240425,144000,41532687,433,433,433,433,0
|
|
20240425,143900,41532687,433,433,433,433,9
|
|
20240425,143800,41528790,433,433,433,433,0
|
|
20240425,143700,41528790,433,433,433,433,0
|
|
20240425,143600,41528790,433,434,434,433,38
|
|
20240425,143500,41512327,434,434,434,434,10
|
|
20240425,143400,41507987,433,433,433,433,78
|
|
20240425,143300,41474213,433,433,433,433,33
|
|
20240425,143200,41459924,433,433,433,433,227
|
|
20240425,143100,41361633,433,433,433,433,0
|
|
20240425,143000,41361633,433,433,433,433,231
|
|
20240425,142900,41261610,433,433,433,433,0
|
|
20240425,142800,41261610,433,433,433,433,230
|
|
20240425,142700,41162020,433,433,433,433,30
|
|
20240425,142600,41149030,434,433,434,433,11
|
|
20240425,142500,41144266,433,433,433,433,231
|
|
20240425,142400,41044243,433,433,433,433,0
|
|
20240425,142300,41044243,433,434,434,433,251
|
|
20240425,142200,40935540,434,434,434,434,0
|
|
20240425,142100,40935540,434,434,434,434,12
|
|
20240425,142000,40930332,433,435,435,433,3600
|
|
20240425,141900,39369765,434,434,434,434,4
|
|
20240425,141800,39368029,434,434,434,434,0
|
|
20240425,141700,39368029,434,434,434,434,4
|
|
20240425,141600,39366293,434,434,434,434,13
|
|
20240425,141500,39360651,434,434,434,434,5
|
|
20240425,141400,39358481,434,434,434,434,0
|
|
20240425,141300,39358481,434,434,434,434,0
|
|
20240425,141200,39358481,434,434,434,434,2
|
|
20240425,141100,39357613,434,434,434,434,0
|
|
20240425,141000,39357613,434,434,434,434,7
|
|
20240425,140900,39354575,434,434,434,434,0
|
|
20240425,140800,39354575,434,434,434,434,0
|
|
20240425,140700,39354575,434,434,434,434,23
|
|
20240425,140600,39344593,434,434,434,434,0
|
|
20240425,140500,39344593,434,434,434,434,75
|
|
20240425,140400,39312043,434,434,434,434,0
|
|
20240425,140300,39312043,434,434,434,434,183
|
|
20240425,140200,39232621,435,435,435,435,600
|
|
20240425,140100,38971621,434,434,434,434,79
|
|
20240425,140000,38937335,434,434,434,434,0
|
|
20240425,135900,38937335,434,434,434,434,230
|
|
20240425,135800,38837515,434,434,434,434,32
|
|
20240425,135700,38823627,434,434,434,434,0
|
|
20240425,135600,38823627,434,434,434,434,107
|
|
20240425,135500,38777189,434,434,434,434,0
|
|
20240425,135400,38777189,434,434,434,434,174
|
|
20240425,135300,38701673,434,434,434,434,0
|
|
20240425,135200,38701673,434,434,434,434,175
|
|
20240425,135100,38625723,434,434,434,434,0
|
|
20240425,135000,38625723,434,434,434,434,174
|
|
20240425,134900,38550207,434,434,434,434,0
|
|
20240425,134800,38550207,434,434,434,434,227
|
|
20240425,134700,38451689,434,434,434,434,175
|
|
20240425,134600,38375739,434,434,434,434,0
|
|
20240425,134500,38375739,434,434,434,434,174
|
|
20240425,134400,38300223,434,434,434,434,0
|
|
20240425,134300,38300223,434,434,434,434,175
|
|
20240425,134200,38224273,434,434,434,434,0
|
|
20240425,134100,38224273,434,434,434,434,174
|
|
20240425,134000,38148757,435,435,435,435,1000
|
|
20240425,133900,37713757,434,434,434,434,0
|
|
20240425,133800,37713757,434,435,435,434,225
|
|
20240425,133700,37616057,435,435,435,435,93
|
|
20240425,133600,37575602,434,434,434,434,174
|
|
20240425,133500,37500086,435,435,435,435,87
|
|
20240425,133400,37462241,434,434,434,434,175
|
|
20240425,133300,37386291,434,434,434,434,0
|
|
20240425,133200,37386291,434,434,434,434,264
|
|
20240425,133100,37271715,435,435,435,435,55
|
|
20240425,133000,37247790,434,434,434,434,0
|
|
20240425,132900,37247790,434,434,434,434,175
|
|
20240425,132800,37171840,434,434,434,434,0
|
|
20240425,132700,37171840,434,434,434,434,174
|
|
20240425,132600,37096324,434,434,434,434,16
|
|
20240425,132500,37089380,434,434,434,434,175
|
|
20240425,132400,37013430,434,434,434,434,0
|
|
20240425,132300,37013430,434,434,434,434,174
|
|
20240425,132200,36937914,434,434,434,434,0
|
|
20240425,132100,36937914,434,434,434,434,0
|
|
20240425,132000,36937914,434,434,434,434,175
|
|
20240425,131900,36861964,434,434,434,434,0
|
|
20240425,131800,36861964,434,434,434,434,174
|
|
20240425,131700,36786448,434,434,434,434,0
|
|
20240425,131600,36786448,434,434,434,434,175
|
|
20240425,131500,36710498,434,434,434,434,0
|
|
20240425,131400,36710498,434,434,434,434,1078
|
|
20240425,131300,36242646,434,434,434,434,0
|
|
20240425,131200,36242646,434,434,434,434,175
|
|
20240425,131100,36166696,434,434,434,434,0
|
|
20240425,131000,36166696,434,434,434,434,0
|
|
20240425,130900,36166696,434,434,434,434,174
|
|
20240425,130800,36091180,434,434,434,434,0
|
|
20240425,130700,36091180,434,434,434,434,175
|
|
20240425,130600,36015230,434,434,434,434,0
|
|
20240425,130500,36015230,434,434,434,434,5365
|
|
20240425,130400,33686820,435,435,435,435,1500
|
|
20240425,130300,33034320,435,434,435,434,507
|
|
20240425,130200,32813782,435,435,435,435,16
|
|
20240425,130100,32806822,434,434,434,434,0
|
|
20240425,130000,32806822,434,434,434,434,8
|
|
20240425,125900,32803350,434,434,434,434,0
|
|
20240425,125800,32803350,434,434,434,434,0
|
|
20240425,125700,32803350,434,434,434,434,28
|
|
20240425,125600,32791198,434,434,434,434,90
|
|
20240425,125500,32752138,434,434,434,434,3
|
|
20240425,125400,32750836,434,434,434,434,0
|
|
20240425,125300,32750836,434,434,434,434,0
|
|
20240425,125200,32750836,434,434,434,434,8
|
|
20240425,125100,32747364,434,434,434,434,0
|
|
20240425,125000,32747364,434,434,434,434,27
|
|
20240425,124900,32735646,435,435,435,435,79
|
|
20240425,124800,32701281,434,434,434,434,0
|
|
20240425,124700,32701281,434,435,435,434,13
|
|
20240425,124600,32695638,435,435,435,435,0
|
|
20240425,124500,32695638,435,434,435,434,37
|
|
20240425,124400,32679570,434,434,434,434,0
|
|
20240425,124300,32679570,434,434,434,434,91
|
|
20240425,124200,32640076,434,434,434,434,0
|
|
20240425,124100,32640076,434,434,434,434,0
|
|
20240425,124000,32640076,434,434,434,434,1303
|
|
20240425,123900,32074574,434,434,434,434,0
|
|
20240425,123800,32074574,434,434,434,434,4
|
|
20240425,123700,32072838,435,435,435,435,11
|
|
20240425,123600,32068053,434,434,434,434,0
|
|
20240425,123500,32068053,434,434,434,434,3
|
|
20240425,123400,32066751,434,434,434,434,0
|
|
20240425,123300,32066751,434,434,434,434,11
|
|
20240425,123200,32061977,434,434,434,434,0
|
|
20240425,123100,32061977,434,434,434,434,0
|
|
20240425,123000,32061977,434,434,434,434,34
|
|
20240425,122900,32047221,435,435,435,435,115
|
|
20240425,122800,31997196,434,434,434,434,0
|
|
20240425,122700,31997196,434,434,434,434,0
|
|
20240425,122600,31997196,434,434,434,434,1
|
|
20240425,122500,31996762,434,434,434,434,0
|
|
20240425,122400,31996762,434,434,434,434,0
|
|
20240425,122300,31996762,434,434,434,434,1
|
|
20240425,122200,31996328,434,434,434,434,0
|
|
20240425,122100,31996328,434,434,434,434,5
|
|
20240425,122000,31994158,434,434,434,434,0
|
|
20240425,121900,31994158,434,434,434,434,0
|
|
20240425,121800,31994158,434,434,434,434,15
|
|
20240425,121700,31987648,434,434,434,434,0
|
|
20240425,121600,31987648,434,434,434,434,50
|
|
20240425,121500,31965948,434,434,434,434,0
|
|
20240425,121400,31965948,434,434,434,434,0
|
|
20240425,121300,31965948,434,434,434,434,0
|
|
20240425,121200,31965948,434,434,434,434,0
|
|
20240425,121100,31965948,434,434,434,434,0
|
|
20240425,121000,31965948,434,434,434,434,0
|
|
20240425,120900,31965948,434,434,434,434,0
|
|
20240425,120800,31965948,434,434,434,434,0
|
|
20240425,120700,31965948,434,434,434,434,0
|
|
20240425,120600,31965948,434,434,434,434,2
|
|
20240425,120500,31965080,434,434,434,434,0
|
|
20240425,120400,31965080,434,434,434,434,5
|
|
20240425,120300,31962910,434,434,434,434,0
|
|
20240425,120200,31962910,434,434,434,434,0
|
|
20240425,120100,31962910,434,434,434,434,17
|
|
20240425,120000,31955532,435,435,435,435,0
|
|
20240425,115900,31955532,435,434,435,434,63
|
|
20240425,115800,31928184,434,434,434,434,0
|
|
20240425,115700,31928184,434,434,434,434,0
|
|
20240425,115600,31928184,434,434,434,434,0
|
|
20240425,115500,31928184,434,434,434,434,0
|
|
20240425,115400,31928184,434,435,435,434,1515
|
|
20240425,115300,31269790,435,435,435,435,0
|
|
20240425,115200,31269790,435,435,435,435,50
|
|
20240425,115100,31248040,436,436,436,436,115
|
|
20240425,115000,31197900,435,435,435,435,0
|
|
20240425,114900,31197900,435,435,435,435,51
|
|
20240425,114800,31175715,436,436,436,436,0
|
|
20240425,114700,31175715,436,436,436,436,171
|
|
20240425,114600,31101159,435,435,435,435,0
|
|
20240425,114500,31101159,435,435,435,435,0
|
|
20240425,114400,31101159,435,435,435,435,0
|
|
20240425,114300,31101159,435,435,435,435,0
|
|
20240425,114200,31101159,435,435,435,435,0
|
|
20240425,114100,31101159,435,435,435,435,0
|
|
20240425,114000,31101159,435,435,435,435,0
|
|
20240425,113900,31101159,435,435,435,435,288
|
|
20240425,113800,30975879,435,435,435,435,39
|
|
20240425,113700,30958914,435,434,435,434,356
|
|
20240425,113600,30804400,434,434,434,434,193
|
|
20240425,113500,30720638,434,434,434,434,153
|
|
20240425,113400,30654236,435,435,435,435,2
|
|
20240425,113300,30653366,435,434,435,434,354
|
|
20240425,113200,30499723,434,434,434,434,346
|
|
20240425,113100,30349559,434,434,434,434,543
|
|
20240425,113000,30113897,434,434,434,434,346
|
|
20240425,112900,29963733,434,434,434,434,0
|
|
20240425,112800,29963733,434,434,434,434,0
|
|
20240425,112700,29963733,434,434,434,434,30
|
|
20240425,112600,29950713,434,434,434,434,0
|
|
20240425,112500,29950713,434,434,434,434,0
|
|
20240425,112400,29950713,434,434,434,434,3
|
|
20240425,112300,29949411,437,434,437,434,600
|
|
20240425,112200,29688515,435,434,435,434,600
|
|
20240425,112100,29427760,433,434,434,433,71
|
|
20240425,112000,29397015,434,434,434,434,100
|
|
20240425,111900,29353615,434,434,434,434,0
|
|
20240425,111800,29353615,434,434,434,434,346
|
|
20240425,111700,29203451,434,434,434,434,940
|
|
20240425,111600,28795491,434,434,434,434,346
|
|
20240425,111500,28645327,434,434,434,434,75
|
|
20240425,111400,28612777,433,433,433,433,0
|
|
20240425,111300,28612777,433,433,433,433,346
|
|
20240425,111200,28462959,434,434,434,434,5
|
|
20240425,111100,28460789,433,433,433,433,0
|
|
20240425,111000,28460789,433,433,433,433,346
|
|
20240425,110900,28310971,433,433,433,433,0
|
|
20240425,110800,28310971,433,433,433,433,347
|
|
20240425,110700,28160720,433,433,433,433,0
|
|
20240425,110600,28160720,433,433,433,433,346
|
|
20240425,110500,28010902,433,433,433,433,0
|
|
20240425,110400,28010902,433,433,433,433,0
|
|
20240425,110300,28010902,433,434,434,433,378
|
|
20240425,110200,27847196,434,433,434,433,17
|
|
20240425,110100,27839819,433,434,434,433,347
|
|
20240425,110000,27689567,434,434,434,434,0
|
|
20240425,105900,27689567,434,434,434,434,22
|
|
20240425,105800,27680019,433,434,434,433,508
|
|
20240425,105700,27459893,434,434,434,434,108
|
|
20240425,105600,27413021,433,433,433,433,347
|
|
20240425,105500,27262770,433,433,433,433,0
|
|
20240425,105400,27262770,433,433,433,433,0
|
|
20240425,105300,27262770,433,433,433,433,346
|
|
20240425,105200,27112952,434,434,434,434,0
|
|
20240425,105100,27112952,434,434,434,434,230
|
|
20240425,105000,27013132,436,436,436,436,0
|
|
20240425,104900,27013132,436,436,436,436,0
|
|
20240425,104800,27013132,436,435,436,435,200
|
|
20240425,104700,26925943,434,434,434,434,0
|
|
20240425,104600,26925943,434,434,434,434,346
|
|
20240425,104500,26775779,434,434,434,434,124
|
|
20240425,104400,26721963,433,433,433,433,347
|
|
20240425,104300,26571712,434,434,434,434,0
|
|
20240425,104200,26571712,434,434,434,434,46
|
|
20240425,104100,26551748,434,434,434,434,176
|
|
20240425,104000,26475364,434,434,434,434,124
|
|
20240425,103900,26421548,433,433,433,433,346
|
|
20240425,103800,26271730,433,433,433,433,0
|
|
20240425,103700,26271730,433,433,433,433,346
|
|
20240425,103600,26121912,433,433,433,433,0
|
|
20240425,103500,26121912,433,433,433,433,0
|
|
20240425,103400,26121912,433,433,433,433,346
|
|
20240425,103300,25972094,433,433,433,433,0
|
|
20240425,103200,25972094,433,433,433,433,346
|
|
20240425,103100,25822276,433,433,433,433,0
|
|
20240425,103000,25822276,433,433,433,433,0
|
|
20240425,102900,25822276,433,433,433,433,347
|
|
20240425,102800,25672025,433,433,433,433,0
|
|
20240425,102700,25672025,433,433,433,433,346
|
|
20240425,102600,25522207,433,433,433,433,0
|
|
20240425,102500,25522207,433,433,433,433,0
|
|
20240425,102400,25522207,433,433,433,433,346
|
|
20240425,102300,25372389,433,433,433,433,0
|
|
20240425,102200,25372389,433,433,433,433,346
|
|
20240425,102100,25222571,433,433,433,433,0
|
|
20240425,102000,25222571,433,433,433,433,346
|
|
20240425,101900,25072753,434,434,434,434,5
|
|
20240425,101800,25070583,433,433,433,433,0
|
|
20240425,101700,25070583,433,433,433,433,347
|
|
20240425,101600,24920332,434,434,434,434,0
|
|
20240425,101500,24920332,434,434,434,434,218
|
|
20240425,101400,24825720,434,434,434,434,82
|
|
20240425,101300,24790132,433,433,433,433,0
|
|
20240425,101200,24790132,433,433,433,433,346
|
|
20240425,101100,24640314,433,433,433,433,0
|
|
20240425,101000,24640314,433,433,433,433,346
|
|
20240425,100900,24490496,433,433,433,433,0
|
|
20240425,100800,24490496,433,433,433,433,0
|
|
20240425,100700,24490496,433,434,434,433,409
|
|
20240425,100600,24313336,434,434,434,434,149
|
|
20240425,100500,24248670,433,433,433,433,347
|
|
20240425,100400,24098419,433,433,433,433,0
|
|
20240425,100300,24098419,433,433,433,433,346
|
|
20240425,100200,23948601,434,434,434,434,0
|
|
20240425,100100,23948601,434,434,434,434,1
|
|
20240425,100000,23948167,433,433,433,433,346
|
|
20240425,095900,23798349,434,434,434,434,0
|
|
20240425,095800,23798349,434,433,434,433,372
|
|
20240425,095700,23637247,434,434,434,434,0
|
|
20240425,095600,23637247,434,434,434,434,10
|
|
20240425,095500,23632907,434,434,434,434,15
|
|
20240425,095400,23626397,434,434,434,434,128
|
|
20240425,095300,23570845,434,433,434,433,450
|
|
20240425,095200,23375892,434,434,434,434,0
|
|
20240425,095100,23375892,434,434,434,434,115
|
|
20240425,095000,23325982,434,434,434,434,346
|
|
20240425,094900,23175818,435,435,435,435,0
|
|
20240425,094800,23175818,435,435,435,435,0
|
|
20240425,094700,23175818,435,436,436,430,6002
|
|
20240425,094600,20592120,436,436,436,436,19
|
|
20240425,094500,20583836,437,437,437,437,3
|
|
20240425,094400,20582525,437,437,437,437,20
|
|
20240425,094300,20573785,436,437,437,436,29
|
|
20240425,094200,20561113,438,433,438,433,15014
|
|
20240425,094100,14003085,433,433,433,433,177
|
|
20240425,094000,13926444,433,433,433,433,0
|
|
20240425,093900,13926444,433,433,433,433,0
|
|
20240425,093800,13926444,433,434,434,433,356
|
|
20240425,093700,13772286,433,433,433,433,0
|
|
20240425,093600,13772286,433,433,433,433,346
|
|
20240425,093500,13622468,433,433,433,433,0
|
|
20240425,093400,13622468,433,433,433,433,348
|
|
20240425,093300,13471784,434,434,434,434,1
|
|
20240425,093200,13471350,434,434,434,434,5
|
|
20240425,093100,13469180,434,434,434,434,115
|
|
20240425,093000,13419270,435,435,435,435,0
|
|
20240425,092900,13419270,435,434,435,434,2387
|
|
20240425,092800,12383063,435,435,435,435,0
|
|
20240425,092700,12383063,435,435,435,435,0
|
|
20240425,092600,12383063,435,435,435,435,0
|
|
20240425,092500,12383063,435,435,435,435,9546
|
|
20240425,092400,8230553,435,436,436,435,1465
|
|
20240425,092300,7593275,435,435,435,435,0
|
|
20240425,092200,7593275,435,435,435,435,0
|
|
20240425,092100,7593275,435,435,435,435,346
|
|
20240425,092000,7442765,435,435,435,435,0
|
|
20240425,091900,7442765,435,435,435,435,346
|
|
20240425,091800,7292255,435,435,435,435,0
|
|
20240425,091700,7292255,435,435,435,435,0
|
|
20240425,091600,7292255,435,435,435,435,0
|
|
20240425,091500,7292255,435,436,437,435,33
|
|
20240425,091400,7277884,436,436,436,435,359
|
|
20240425,091300,7121706,436,435,436,435,14
|
|
20240425,091200,7115609,435,435,435,435,15000
|
|
20240425,091100,590609,436,436,436,436,0
|
|
20240425,091000,590609,436,436,436,436,70
|
|
20240425,090900,560089,436,436,436,436,30
|
|
20240425,090800,547009,436,436,436,436,20
|
|
20240425,090700,538289,435,435,435,435,1
|
|
20240425,090600,537854,436,436,436,436,1
|
|
20240425,090500,537418,436,436,436,436,2
|
|
20240425,090400,536546,437,437,437,437,0
|
|
20240425,090300,536546,437,437,437,437,1
|
|
20240425,090200,536109,437,437,437,437,3
|
|
20240425,090100,534798,438,438,438,438,0
|
|
20240425,090000,534798,438,438,438,438,1221
|