594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,185100,183131496,1861,1861,1861,1861,201
|
|
20240425,185000,183131496,1861,1861,1861,1861,0
|
|
20240425,184900,183131496,1861,1861,1861,1861,0
|
|
20240425,184800,183131496,1861,1861,1861,1861,0
|
|
20240425,184700,183131496,1861,1861,1861,1861,0
|
|
20240425,184600,183131496,1861,1861,1861,1861,0
|
|
20240425,184500,183131496,1861,1861,1861,1861,0
|
|
20240425,184400,183131496,1861,1861,1861,1861,0
|
|
20240425,184300,183131496,1861,1861,1861,1861,0
|
|
20240425,184200,183131496,1861,1861,1861,1861,0
|
|
20240425,184100,183131496,1861,1861,1861,1861,0
|
|
20240425,184000,183131496,1861,1861,1861,1861,0
|
|
20240425,183900,183131496,1861,1861,1861,1861,0
|
|
20240425,183800,183131496,1861,1861,1861,1861,0
|
|
20240425,183700,183131496,1861,1861,1861,1861,0
|
|
20240425,183600,183131496,1861,1861,1861,1861,0
|
|
20240425,183500,183131496,1861,1861,1861,1861,0
|
|
20240425,183400,183131496,1861,1861,1861,1861,0
|
|
20240425,183300,183131496,1861,1861,1861,1861,0
|
|
20240425,183200,183131496,1861,1861,1861,1861,0
|
|
20240425,183100,183131496,1861,1861,1861,1861,0
|
|
20240425,183000,183131496,1861,1861,1861,1861,0
|
|
20240425,182900,183131496,1861,1861,1861,1861,0
|
|
20240425,182800,183131496,1861,1861,1861,1861,0
|
|
20240425,182700,183131496,1861,1861,1861,1861,0
|
|
20240425,182600,183131496,1861,1861,1861,1861,0
|
|
20240425,182500,183131496,1861,1861,1861,1861,0
|
|
20240425,182400,183131496,1861,1861,1861,1861,0
|
|
20240425,182300,183131496,1861,1861,1861,1861,0
|
|
20240425,182200,183131496,1861,1861,1861,1861,0
|
|
20240425,182100,183131496,1861,1861,1861,1861,201
|
|
20240425,182000,183131496,1861,1861,1861,1861,0
|
|
20240425,181900,183131496,1861,1861,1861,1861,0
|
|
20240425,181800,183131496,1861,1861,1861,1861,0
|
|
20240425,181700,183131496,1861,1861,1861,1861,0
|
|
20240425,181600,183131496,1861,1861,1861,1861,0
|
|
20240425,181500,183131496,1861,1861,1861,1861,0
|
|
20240425,181400,183131496,1861,1861,1861,1861,0
|
|
20240425,181300,183131496,1861,1861,1861,1861,0
|
|
20240425,181200,183131496,1861,1861,1861,1861,0
|
|
20240425,181100,183131496,1861,1861,1861,1861,0
|
|
20240425,181000,183131496,1861,1861,1861,1861,0
|
|
20240425,180900,183131496,1861,1861,1861,1861,0
|
|
20240425,180800,183131496,1861,1861,1861,1861,0
|
|
20240425,180700,183131496,1861,1861,1861,1861,0
|
|
20240425,180600,183131496,1861,1861,1861,1861,0
|
|
20240425,180500,183131496,1861,1861,1861,1861,0
|
|
20240425,180400,183131496,1861,1861,1861,1861,0
|
|
20240425,180300,183131496,1861,1861,1861,1861,0
|
|
20240425,180200,183131496,1861,1861,1861,1861,0
|
|
20240425,180100,183131496,1861,1861,1861,1861,0
|
|
20240425,180000,183131496,1861,1861,1861,1861,0
|
|
20240425,175900,183131496,1861,1861,1861,1861,0
|
|
20240425,175800,183131496,1861,1861,1861,1861,0
|
|
20240425,175700,183131496,1861,1861,1861,1861,0
|
|
20240425,175600,183131496,1861,1861,1861,1861,0
|
|
20240425,175500,183131496,1861,1861,1861,1861,0
|
|
20240425,175400,183131496,1861,1861,1861,1861,0
|
|
20240425,175300,183131496,1861,1861,1861,1861,0
|
|
20240425,175200,183131496,1861,1861,1861,1861,0
|
|
20240425,175100,183131496,1861,1861,1861,1861,201
|
|
20240425,175000,183131496,1861,1861,1861,1861,0
|
|
20240425,174900,183131496,1861,1861,1861,1861,0
|
|
20240425,174800,183131496,1861,1861,1861,1861,0
|
|
20240425,174700,183131496,1861,1861,1861,1861,0
|
|
20240425,174600,183131496,1861,1861,1861,1861,0
|
|
20240425,174500,183131496,1861,1861,1861,1861,0
|
|
20240425,174400,183131496,1861,1861,1861,1861,0
|
|
20240425,174300,183131496,1861,1861,1861,1861,0
|
|
20240425,174200,183131496,1861,1861,1861,1861,0
|
|
20240425,174100,183131496,1861,1861,1861,1861,0
|
|
20240425,174000,183131496,1861,1861,1861,1861,0
|
|
20240425,173900,183131496,1861,1861,1861,1861,0
|
|
20240425,173800,183131496,1861,1861,1861,1861,0
|
|
20240425,173700,183131496,1861,1861,1861,1861,0
|
|
20240425,173600,183131496,1861,1861,1861,1861,0
|
|
20240425,173500,183131496,1861,1861,1861,1861,0
|
|
20240425,173400,183131496,1861,1861,1861,1861,0
|
|
20240425,173300,183131496,1861,1861,1861,1861,0
|
|
20240425,173200,183131496,1861,1861,1861,1861,0
|
|
20240425,173100,183131496,1861,1861,1861,1861,0
|
|
20240425,173000,183131496,1861,1861,1861,1861,0
|
|
20240425,172900,183131496,1861,1861,1861,1861,0
|
|
20240425,172800,183131496,1861,1861,1861,1861,0
|
|
20240425,172700,183131496,1861,1861,1861,1861,0
|
|
20240425,172600,183131496,1861,1861,1861,1861,0
|
|
20240425,172500,183131496,1861,1861,1861,1861,0
|
|
20240425,172400,183131496,1861,1861,1861,1861,0
|
|
20240425,172300,183131496,1861,1861,1861,1861,0
|
|
20240425,172200,183131496,1861,1861,1861,1861,0
|
|
20240425,172100,183131496,1861,1861,1861,1861,201
|
|
20240425,172000,183131496,1861,1861,1861,1861,0
|
|
20240425,171900,183131496,1861,1861,1861,1861,0
|
|
20240425,171800,183131496,1861,1861,1861,1861,0
|
|
20240425,171700,183131496,1861,1861,1861,1861,0
|
|
20240425,171600,183131496,1861,1861,1861,1861,0
|
|
20240425,171500,183131496,1861,1861,1861,1861,0
|
|
20240425,171400,183131496,1861,1861,1861,1861,0
|
|
20240425,171300,183131496,1861,1861,1861,1861,0
|
|
20240425,171200,183131496,1861,1861,1861,1861,0
|
|
20240425,171100,183131496,1861,1861,1861,1861,0
|
|
20240425,171000,183131496,1861,1861,1861,1861,0
|
|
20240425,170900,183131496,1861,1861,1861,1861,0
|
|
20240425,170800,183131496,1861,1861,1861,1861,0
|
|
20240425,170700,183131496,1861,1861,1861,1861,0
|
|
20240425,170600,183131496,1861,1861,1861,1861,0
|
|
20240425,170500,183131496,1861,1861,1861,1861,0
|
|
20240425,170400,183131496,1861,1861,1861,1861,0
|
|
20240425,170300,183131496,1861,1861,1861,1861,0
|
|
20240425,170200,183131496,1861,1861,1861,1861,0
|
|
20240425,170100,183131496,1861,1861,1861,1861,0
|
|
20240425,170000,183131496,1861,1861,1861,1861,0
|
|
20240425,165900,183131496,1861,1861,1861,1861,0
|
|
20240425,165800,183131496,1861,1861,1861,1861,0
|
|
20240425,165700,183131496,1861,1861,1861,1861,0
|
|
20240425,165600,183131496,1861,1861,1861,1861,0
|
|
20240425,165500,183131496,1861,1861,1861,1861,0
|
|
20240425,165400,183131496,1861,1861,1861,1861,0
|
|
20240425,165300,183131496,1861,1861,1861,1861,0
|
|
20240425,165200,183131496,1861,1861,1861,1861,0
|
|
20240425,165100,183131496,1861,1861,1861,1861,201
|
|
20240425,165000,183131496,1861,1861,1861,1861,0
|
|
20240425,164900,183131496,1861,1861,1861,1861,0
|
|
20240425,164800,183131496,1861,1861,1861,1861,0
|
|
20240425,164700,183131496,1861,1861,1861,1861,0
|
|
20240425,164600,183131496,1861,1861,1861,1861,0
|
|
20240425,164500,183131496,1861,1861,1861,1861,0
|
|
20240425,164400,183131496,1861,1861,1861,1861,0
|
|
20240425,164300,183131496,1861,1861,1861,1861,0
|
|
20240425,164200,183131496,1861,1861,1861,1861,0
|
|
20240425,164100,183131496,1861,1861,1861,1861,0
|
|
20240425,164000,183131496,1861,1861,1861,1861,0
|
|
20240425,163900,183131496,1861,1861,1861,1861,0
|
|
20240425,163800,183131496,1861,1861,1861,1861,0
|
|
20240425,163700,183131496,1861,1861,1861,1861,0
|
|
20240425,163600,183131496,1861,1861,1861,1861,0
|
|
20240425,163500,183131496,1861,1861,1861,1861,0
|
|
20240425,163400,183131496,1861,1861,1861,1861,0
|
|
20240425,163300,183131496,1861,1861,1861,1861,0
|
|
20240425,163200,183131496,1861,1861,1861,1861,0
|
|
20240425,163100,183131496,1861,1861,1861,1861,0
|
|
20240425,163000,183131496,1861,1861,1861,1861,0
|
|
20240425,162900,183131496,1861,1861,1861,1861,0
|
|
20240425,162800,183131496,1861,1861,1861,1861,0
|
|
20240425,162700,183131496,1861,1861,1861,1861,0
|
|
20240425,162600,183131496,1861,1861,1861,1861,0
|
|
20240425,162500,183131496,1861,1861,1861,1861,0
|
|
20240425,162400,183131496,1861,1861,1861,1861,0
|
|
20240425,162300,183131496,1861,1861,1861,1861,0
|
|
20240425,162200,183131496,1861,1861,1861,1861,0
|
|
20240425,162100,183131496,1861,1861,1861,1861,201
|
|
20240425,162000,183131496,1861,1861,1861,1861,0
|
|
20240425,161900,183131496,1861,1861,1861,1861,0
|
|
20240425,161800,183131496,1861,1861,1861,1861,0
|
|
20240425,161700,183131496,1861,1861,1861,1861,0
|
|
20240425,161600,183131496,1861,1861,1861,1861,0
|
|
20240425,161500,183131496,1861,1861,1861,1861,0
|
|
20240425,161400,183131496,1861,1861,1861,1861,0
|
|
20240425,161300,183131496,1861,1861,1861,1861,0
|
|
20240425,161200,183131496,1861,1861,1861,1861,0
|
|
20240425,161100,183131496,1861,1861,1861,1861,0
|
|
20240425,161000,183131496,1861,1861,1861,1861,0
|
|
20240425,160900,183131496,1861,1861,1861,1861,0
|
|
20240425,160800,183131496,1861,1861,1861,1861,0
|
|
20240425,160700,183131496,1861,1861,1861,1861,0
|
|
20240425,160600,183131496,1861,1861,1861,1861,0
|
|
20240425,160500,183131496,1861,1861,1861,1861,0
|
|
20240425,160400,183131496,1861,1861,1861,1861,0
|
|
20240425,160300,183131496,1861,1861,1861,1861,0
|
|
20240425,160200,183131496,1861,1861,1861,1861,0
|
|
20240425,160100,183131496,1861,1861,1861,1861,0
|
|
20240425,160000,183131496,1861,1861,1861,1861,0
|
|
20240425,155900,183131496,1861,1861,1861,1861,0
|
|
20240425,155800,183131496,1861,1861,1861,1861,0
|
|
20240425,155700,183131496,1861,1861,1861,1861,0
|
|
20240425,155600,183131496,1861,1861,1861,1861,0
|
|
20240425,155500,183131496,1861,1861,1861,1861,0
|
|
20240425,155400,183131496,1861,1861,1861,1861,0
|
|
20240425,155300,183131496,1861,1861,1861,1861,0
|
|
20240425,155200,183131496,1861,1861,1861,1861,0
|
|
20240425,155100,183131496,1861,1861,1861,1861,201
|
|
20240425,155000,183131496,1861,1861,1861,1861,0
|
|
20240425,154900,183131496,1861,1861,1861,1861,0
|
|
20240425,154800,183131496,1861,1861,1861,1861,0
|
|
20240425,154700,183131496,1861,1861,1861,1861,0
|
|
20240425,154600,183131496,1861,1861,1861,1861,0
|
|
20240425,154500,183131496,1861,1861,1861,1861,0
|
|
20240425,154400,183131496,1861,1861,1861,1861,0
|
|
20240425,154300,183131496,1861,1861,1861,1861,0
|
|
20240425,154200,183131496,1861,1861,1861,1861,0
|
|
20240425,154100,183131496,1861,1861,1861,1861,0
|
|
20240425,154000,183131496,1861,1861,1861,1861,0
|
|
20240425,153900,183131496,1861,1861,1861,1861,0
|
|
20240425,153800,183131496,1861,1861,1861,1861,0
|
|
20240425,153700,183131496,1861,1861,1861,1861,0
|
|
20240425,153600,183131496,1861,1861,1861,1861,0
|
|
20240425,153500,183131496,1861,1861,1861,1861,0
|
|
20240425,153400,183131496,1861,1861,1861,1861,0
|
|
20240425,153300,183131496,1861,1861,1861,1861,0
|
|
20240425,153200,183131496,1861,1861,1861,1861,0
|
|
20240425,153100,183131496,1861,1861,1861,1861,0
|
|
20240425,153000,183131496,1861,1861,1861,1861,201
|
|
20240425,152900,182757435,1869,1869,1869,1869,0
|
|
20240425,152800,182757435,1869,1869,1869,1869,0
|
|
20240425,152700,182757435,1869,1869,1869,1869,0
|
|
20240425,152600,182757435,1869,1869,1869,1869,0
|
|
20240425,152500,182757435,1869,1869,1869,1869,0
|
|
20240425,152400,182757435,1869,1869,1869,1869,0
|
|
20240425,152300,182757435,1869,1869,1869,1869,0
|
|
20240425,152200,182757435,1869,1869,1869,1869,0
|
|
20240425,152100,182757435,1869,1869,1869,1869,0
|
|
20240425,152000,182757435,1869,1869,1869,1869,0
|
|
20240425,151900,182757435,1869,1869,1869,1869,2
|
|
20240425,151800,182753697,1869,1863,1869,1863,356
|
|
20240425,151700,182089237,1863,1861,1863,1861,26
|
|
20240425,151600,182040819,1861,1861,1861,1861,0
|
|
20240425,151500,182040819,1861,1861,1861,1861,101
|
|
20240425,151400,181852858,1861,1861,1861,1861,0
|
|
20240425,151300,181852858,1861,1863,1863,1861,1592
|
|
20240425,151200,178889066,1861,1862,1863,1861,201
|
|
20240425,151100,178514989,1863,1863,1863,1863,0
|
|
20240425,151000,178514989,1863,1863,1863,1863,2915
|
|
20240425,150900,173084344,1866,1866,1866,1866,2
|
|
20240425,150800,173080612,1867,1867,1867,1867,51
|
|
20240425,150700,172985395,1867,1867,1867,1867,0
|
|
20240425,150600,172985395,1867,1867,1867,1867,1
|
|
20240425,150500,172983528,1863,1863,1863,1863,13
|
|
20240425,150400,172959309,1867,1867,1867,1867,1071
|
|
20240425,150300,170959752,1863,1863,1863,1863,0
|
|
20240425,150200,170959752,1863,1867,1867,1863,1002
|
|
20240425,150100,169090621,1867,1867,1867,1867,0
|
|
20240425,150000,169090621,1867,1867,1867,1867,6
|
|
20240425,145900,169079419,1867,1867,1869,1867,2546
|
|
20240425,145800,164325807,1869,1869,1869,1869,10
|
|
20240425,145700,164307117,1869,1869,1869,1869,3
|
|
20240425,145600,164301510,1869,1868,1869,1868,326
|
|
20240425,145500,163692288,1868,1868,1868,1868,0
|
|
20240425,145400,163692288,1868,1867,1868,1867,3719
|
|
20240425,145300,156748075,1868,1868,1868,1868,2000
|
|
20240425,145200,153012075,1868,1868,1868,1868,4455
|
|
20240425,145100,144690135,1868,1868,1868,1868,300
|
|
20240425,145000,144129735,1868,1868,1868,1868,1
|
|
20240425,144900,144127867,1867,1867,1867,1867,0
|
|
20240425,144800,144127867,1867,1867,1867,1867,54
|
|
20240425,144700,144027049,1867,1867,1867,1867,0
|
|
20240425,144600,144027049,1867,1867,1867,1867,0
|
|
20240425,144500,144027049,1867,1867,1867,1867,3
|
|
20240425,144400,144021448,1867,1867,1867,1867,1
|
|
20240425,144300,144019581,1866,1866,1866,1866,5
|
|
20240425,144200,144010251,1866,1866,1866,1866,0
|
|
20240425,144100,144010251,1866,1866,1866,1866,0
|
|
20240425,144000,144010251,1866,1866,1866,1866,0
|
|
20240425,143900,144010251,1866,1865,1866,1865,5
|
|
20240425,143800,144000922,1865,1865,1865,1865,250
|
|
20240425,143700,143534672,1863,1863,1863,1863,0
|
|
20240425,143600,143534672,1863,1863,1863,1863,0
|
|
20240425,143500,143534672,1863,1863,1863,1863,0
|
|
20240425,143400,143534672,1863,1863,1863,1863,544
|
|
20240425,143300,142521200,1865,1864,1865,1864,7010
|
|
20240425,143200,129448022,1864,1864,1864,1864,1
|
|
20240425,143100,129446158,1864,1864,1864,1864,0
|
|
20240425,143000,129446158,1864,1864,1864,1864,0
|
|
20240425,142900,129446158,1864,1864,1864,1864,0
|
|
20240425,142800,129446158,1864,1864,1864,1864,0
|
|
20240425,142700,129446158,1864,1864,1864,1864,5
|
|
20240425,142600,129436838,1864,1864,1864,1864,223
|
|
20240425,142500,129021166,1863,1863,1863,1863,140
|
|
20240425,142400,128760346,1862,1862,1862,1862,1863
|
|
20240425,142300,125291440,1862,1862,1862,1862,0
|
|
20240425,142200,125291440,1862,1862,1862,1862,3
|
|
20240425,142100,125285854,1862,1862,1862,1862,0
|
|
20240425,142000,125285854,1862,1862,1862,1862,4
|
|
20240425,141900,125278406,1862,1862,1862,1862,0
|
|
20240425,141800,125278406,1862,1862,1862,1862,0
|
|
20240425,141700,125278406,1862,1862,1862,1862,0
|
|
20240425,141600,125278406,1862,1862,1862,1862,0
|
|
20240425,141500,125278406,1862,1862,1862,1862,0
|
|
20240425,141400,125278406,1862,1862,1862,1862,0
|
|
20240425,141300,125278406,1862,1862,1862,1862,0
|
|
20240425,141200,125278406,1862,1862,1862,1862,241
|
|
20240425,141100,124829664,1862,1862,1862,1862,1
|
|
20240425,141000,124827802,1860,1860,1860,1860,0
|
|
20240425,140900,124827802,1860,1860,1860,1860,0
|
|
20240425,140800,124827802,1860,1860,1860,1860,0
|
|
20240425,140700,124827802,1860,1860,1860,1860,1000
|
|
20240425,140600,122967802,1862,1862,1862,1862,0
|
|
20240425,140500,122967802,1862,1862,1862,1862,0
|
|
20240425,140400,122967802,1862,1862,1862,1862,0
|
|
20240425,140300,122967802,1862,1862,1862,1862,0
|
|
20240425,140200,122967802,1862,1862,1862,1862,13
|
|
20240425,140100,122943596,1862,1862,1862,1862,0
|
|
20240425,140000,122943596,1862,1862,1862,1862,500
|
|
20240425,135900,122012596,1862,1862,1862,1862,0
|
|
20240425,135800,122012596,1862,1862,1862,1862,5000
|
|
20240425,135700,112702596,1862,1861,1862,1861,10001
|
|
20240425,135600,94090734,1862,1862,1862,1862,0
|
|
20240425,135500,94090734,1862,1862,1862,1862,0
|
|
20240425,135400,94090734,1862,1862,1862,1862,0
|
|
20240425,135300,94090734,1862,1862,1862,1862,105
|
|
20240425,135200,93895224,1864,1864,1864,1864,0
|
|
20240425,135100,93895224,1864,1864,1864,1864,2
|
|
20240425,135000,93891496,1864,1864,1864,1864,0
|
|
20240425,134900,93891496,1864,1864,1864,1864,49
|
|
20240425,134800,93800160,1864,1864,1864,1864,99
|
|
20240425,134700,93615624,1864,1864,1864,1864,0
|
|
20240425,134600,93615624,1864,1864,1864,1864,0
|
|
20240425,134500,93615624,1864,1864,1864,1864,0
|
|
20240425,134400,93615624,1864,1864,1864,1864,0
|
|
20240425,134300,93615624,1864,1863,1864,1863,400
|
|
20240425,134200,92870075,1862,1862,1862,1862,0
|
|
20240425,134100,92870075,1862,1862,1862,1862,85
|
|
20240425,134000,92711805,1862,1862,1862,1862,0
|
|
20240425,133900,92711805,1862,1862,1862,1862,1
|
|
20240425,133800,92709943,1862,1862,1862,1862,0
|
|
20240425,133700,92709943,1862,1862,1862,1862,1
|
|
20240425,133600,92708081,1857,1857,1857,1857,0
|
|
20240425,133500,92708081,1857,1857,1857,1857,0
|
|
20240425,133400,92708081,1857,1857,1857,1857,0
|
|
20240425,133300,92708081,1857,1857,1857,1857,0
|
|
20240425,133200,92708081,1857,1857,1857,1857,0
|
|
20240425,133100,92708081,1857,1857,1857,1857,50
|
|
20240425,133000,92615231,1857,1858,1858,1857,79
|
|
20240425,132900,92468468,1858,1858,1858,1858,0
|
|
20240425,132800,92468468,1858,1858,1858,1858,0
|
|
20240425,132700,92468468,1858,1859,1859,1858,389
|
|
20240425,132600,91745511,1860,1860,1860,1860,219
|
|
20240425,132500,91338171,1863,1863,1863,1863,0
|
|
20240425,132400,91338171,1863,1863,1863,1863,0
|
|
20240425,132300,91338171,1863,1863,1863,1863,0
|
|
20240425,132200,91338171,1863,1863,1863,1863,10
|
|
20240425,132100,91319541,1863,1863,1863,1863,0
|
|
20240425,132000,91319541,1863,1863,1863,1863,50
|
|
20240425,131900,91226391,1863,1863,1863,1863,0
|
|
20240425,131800,91226391,1863,1863,1863,1863,10
|
|
20240425,131700,91207761,1863,1863,1863,1863,5
|
|
20240425,131600,91198446,1863,1863,1863,1863,1
|
|
20240425,131500,91196583,1859,1864,1864,1859,16
|
|
20240425,131400,91166834,1864,1864,1864,1864,55
|
|
20240425,131300,91064314,1864,1864,1864,1864,0
|
|
20240425,131200,91064314,1864,1864,1864,1864,0
|
|
20240425,131100,91064314,1864,1864,1864,1864,0
|
|
20240425,131000,91064314,1864,1864,1864,1864,0
|
|
20240425,130900,91064314,1864,1864,1864,1864,0
|
|
20240425,130800,91064314,1864,1864,1864,1864,0
|
|
20240425,130700,91064314,1864,1864,1864,1864,0
|
|
20240425,130600,91064314,1864,1861,1864,1857,409
|
|
20240425,130500,90303184,1862,1862,1862,1862,0
|
|
20240425,130400,90303184,1862,1862,1862,1862,0
|
|
20240425,130300,90303184,1862,1862,1862,1862,0
|
|
20240425,130200,90303184,1862,1862,1862,1862,0
|
|
20240425,130100,90303184,1862,1862,1862,1862,1
|
|
20240425,130000,90301322,1857,1857,1857,1857,0
|
|
20240425,125900,90301322,1857,1857,1857,1857,0
|
|
20240425,125800,90301322,1857,1857,1857,1857,0
|
|
20240425,125700,90301322,1857,1857,1857,1857,0
|
|
20240425,125600,90301322,1857,1857,1857,1857,0
|
|
20240425,125500,90301322,1857,1857,1857,1857,0
|
|
20240425,125400,90301322,1857,1857,1857,1857,0
|
|
20240425,125300,90301322,1857,1857,1857,1857,0
|
|
20240425,125200,90301322,1857,1857,1857,1857,0
|
|
20240425,125100,90301322,1857,1857,1857,1857,500
|
|
20240425,125000,89372822,1857,1857,1857,1857,100
|
|
20240425,124900,89187122,1860,1860,1860,1860,0
|
|
20240425,124800,89187122,1860,1860,1860,1860,0
|
|
20240425,124700,89187122,1860,1860,1860,1860,0
|
|
20240425,124600,89187122,1860,1860,1860,1860,7
|
|
20240425,124500,89174102,1860,1860,1860,1860,500
|
|
20240425,124400,88244102,1863,1863,1863,1863,432
|
|
20240425,124300,87439286,1856,1856,1856,1856,0
|
|
20240425,124200,87439286,1856,1856,1856,1856,0
|
|
20240425,124100,87439286,1856,1857,1857,1856,1600
|
|
20240425,124000,84468383,1857,1857,1857,1857,0
|
|
20240425,123900,84468383,1857,1857,1857,1857,0
|
|
20240425,123800,84468383,1857,1857,1857,1857,0
|
|
20240425,123700,84468383,1857,1857,1857,1857,0
|
|
20240425,123600,84468383,1857,1857,1857,1857,0
|
|
20240425,123500,84468383,1857,1857,1857,1857,1400
|
|
20240425,123400,81868583,1857,1857,1857,1857,240
|
|
20240425,123300,81422903,1857,1857,1857,1857,0
|
|
20240425,123200,81422903,1857,1857,1857,1857,0
|
|
20240425,123100,81422903,1857,1857,1857,1857,0
|
|
20240425,123000,81422903,1857,1857,1857,1857,0
|
|
20240425,122900,81422903,1857,1857,1857,1857,0
|
|
20240425,122800,81422903,1857,1857,1857,1857,0
|
|
20240425,122700,81422903,1857,1857,1857,1857,2365
|
|
20240425,122600,77031098,1858,1858,1858,1858,0
|
|
20240425,122500,77031098,1858,1858,1858,1858,1405
|
|
20240425,122400,74420608,1858,1858,1858,1858,0
|
|
20240425,122300,74420608,1858,1858,1858,1858,0
|
|
20240425,122200,74420608,1858,1858,1858,1858,0
|
|
20240425,122100,74420608,1858,1858,1858,1858,0
|
|
20240425,122000,74420608,1858,1858,1858,1858,103
|
|
20240425,121900,74229234,1859,1859,1859,1859,0
|
|
20240425,121800,74229234,1859,1859,1859,1859,0
|
|
20240425,121700,74229234,1859,1859,1859,1859,2190
|
|
20240425,121600,70158024,1860,1860,1860,1860,0
|
|
20240425,121500,70158024,1860,1860,1860,1860,0
|
|
20240425,121400,70158024,1860,1860,1860,1860,0
|
|
20240425,121300,70158024,1860,1860,1860,1860,0
|
|
20240425,121200,70158024,1860,1860,1860,1860,0
|
|
20240425,121100,70158024,1860,1860,1860,1860,0
|
|
20240425,121000,70158024,1860,1860,1860,1860,0
|
|
20240425,120900,70158024,1860,1860,1860,1860,0
|
|
20240425,120800,70158024,1860,1860,1860,1860,0
|
|
20240425,120700,70158024,1860,1860,1860,1860,0
|
|
20240425,120600,70158024,1860,1860,1860,1860,1
|
|
20240425,120500,70156164,1860,1860,1860,1860,1080
|
|
20240425,120400,68147364,1863,1863,1863,1863,1
|
|
20240425,120300,68145501,1863,1863,1863,1863,21
|
|
20240425,120200,68106378,1863,1863,1863,1863,1
|
|
20240425,120100,68104515,1861,1861,1861,1861,0
|
|
20240425,120000,68104515,1861,1861,1861,1861,0
|
|
20240425,115900,68104515,1861,1861,1861,1861,0
|
|
20240425,115800,68104515,1861,1861,1861,1861,0
|
|
20240425,115700,68104515,1861,1861,1861,1861,50
|
|
20240425,115600,68011465,1864,1861,1864,1861,40
|
|
20240425,115500,67936990,1860,1860,1860,1860,0
|
|
20240425,115400,67936990,1860,1860,1860,1860,0
|
|
20240425,115300,67936990,1860,1860,1860,1860,0
|
|
20240425,115200,67936990,1860,1860,1860,1860,0
|
|
20240425,115100,67936990,1860,1860,1860,1860,6
|
|
20240425,115000,67925830,1861,1861,1861,1861,0
|
|
20240425,114900,67925830,1861,1861,1861,1861,0
|
|
20240425,114800,67925830,1861,1861,1861,1861,0
|
|
20240425,114700,67925830,1861,1861,1861,1861,0
|
|
20240425,114600,67925830,1861,1861,1861,1861,60
|
|
20240425,114500,67814170,1861,1861,1861,1861,25
|
|
20240425,114400,67767645,1862,1862,1862,1862,6
|
|
20240425,114300,67756473,1862,1862,1862,1862,51
|
|
20240425,114200,67661511,1862,1862,1862,1862,1
|
|
20240425,114100,67659649,1862,1862,1862,1862,0
|
|
20240425,114000,67659649,1862,1862,1862,1862,0
|
|
20240425,113900,67659649,1862,1862,1862,1862,4
|
|
20240425,113800,67652201,1861,1861,1861,1861,0
|
|
20240425,113700,67652201,1861,1862,1862,1861,10
|
|
20240425,113600,67633582,1862,1862,1862,1862,100
|
|
20240425,113500,67447382,1862,1862,1862,1862,0
|
|
20240425,113400,67447382,1862,1862,1862,1862,1
|
|
20240425,113300,67445520,1860,1861,1861,1860,735
|
|
20240425,113200,66078370,1860,1860,1860,1860,312
|
|
20240425,113100,65498050,1861,1861,1861,1861,0
|
|
20240425,113000,65498050,1861,1861,1861,1861,55
|
|
20240425,112900,65395695,1861,1861,1861,1861,0
|
|
20240425,112800,65395695,1861,1861,1861,1861,0
|
|
20240425,112700,65395695,1861,1861,1861,1861,8
|
|
20240425,112600,65380807,1861,1861,1861,1861,0
|
|
20240425,112500,65380807,1861,1861,1861,1861,18
|
|
20240425,112400,65347309,1861,1861,1861,1861,0
|
|
20240425,112300,65347309,1861,1861,1861,1861,149
|
|
20240425,112200,65070020,1861,1862,1862,1861,4
|
|
20240425,112100,65062573,1862,1862,1862,1862,0
|
|
20240425,112000,65062573,1862,1862,1862,1862,0
|
|
20240425,111900,65062573,1862,1862,1862,1862,105
|
|
20240425,111800,64867063,1861,1861,1861,1861,365
|
|
20240425,111700,64187798,1861,1861,1861,1861,0
|
|
20240425,111600,64187798,1861,1861,1861,1861,0
|
|
20240425,111500,64187798,1861,1861,1861,1861,0
|
|
20240425,111400,64187798,1861,1861,1861,1861,0
|
|
20240425,111300,64187798,1861,1861,1861,1861,168
|
|
20240425,111200,63875150,1861,1861,1861,1861,0
|
|
20240425,111100,63875150,1861,1861,1861,1861,0
|
|
20240425,111000,63875150,1861,1861,1861,1861,399
|
|
20240425,110900,63132611,1862,1862,1862,1862,0
|
|
20240425,110800,63132611,1862,1862,1862,1862,1
|
|
20240425,110700,63130749,1862,1862,1862,1862,50
|
|
20240425,110600,63037649,1862,1862,1862,1862,0
|
|
20240425,110500,63037649,1862,1862,1862,1862,0
|
|
20240425,110400,63037649,1862,1862,1862,1862,0
|
|
20240425,110300,63037649,1862,1863,1863,1862,1252
|
|
20240425,110200,60706424,1863,1863,1863,1862,903
|
|
20240425,110100,59024402,1864,1864,1864,1864,0
|
|
20240425,110000,59024402,1864,1864,1864,1864,20
|
|
20240425,105900,58987122,1864,1862,1864,1862,54
|
|
20240425,105800,58886572,1864,1864,1864,1864,1
|
|
20240425,105700,58884708,1863,1863,1863,1863,0
|
|
20240425,105600,58884708,1863,1863,1863,1863,0
|
|
20240425,105500,58884708,1863,1863,1863,1863,0
|
|
20240425,105400,58884708,1863,1863,1863,1863,384
|
|
20240425,105300,58169316,1864,1864,1864,1864,5
|
|
20240425,105200,58159996,1865,1865,1865,1865,0
|
|
20240425,105100,58159996,1865,1865,1865,1865,5
|
|
20240425,105000,58150671,1869,1869,1869,1869,0
|
|
20240425,104900,58150671,1869,1869,1869,1869,12
|
|
20240425,104800,58128243,1869,1869,1869,1869,10
|
|
20240425,104700,58109553,1869,1863,1869,1863,36
|
|
20240425,104600,58042449,1863,1863,1863,1863,0
|
|
20240425,104500,58042449,1863,1863,1863,1863,0
|
|
20240425,104400,58042449,1863,1863,1863,1863,0
|
|
20240425,104300,58042449,1863,1863,1863,1863,0
|
|
20240425,104200,58042449,1863,1863,1863,1863,0
|
|
20240425,104100,58042449,1863,1863,1863,1863,0
|
|
20240425,104000,58042449,1863,1863,1863,1863,0
|
|
20240425,103900,58042449,1863,1863,1863,1863,0
|
|
20240425,103800,58042449,1863,1863,1863,1863,0
|
|
20240425,103700,58042449,1863,1863,1863,1863,0
|
|
20240425,103600,58042449,1863,1863,1863,1863,0
|
|
20240425,103500,58042449,1863,1863,1863,1863,0
|
|
20240425,103400,58042449,1863,1865,1865,1863,1000
|
|
20240425,103300,56179047,1869,1867,1869,1867,1400
|
|
20240425,103200,53563184,1867,1867,1867,1867,0
|
|
20240425,103100,53563184,1867,1867,1867,1867,0
|
|
20240425,103000,53563184,1867,1867,1867,1867,0
|
|
20240425,102900,53563184,1867,1867,1867,1867,0
|
|
20240425,102800,53563184,1867,1867,1867,1867,7
|
|
20240425,102700,53550115,1867,1867,1867,1867,0
|
|
20240425,102600,53550115,1867,1867,1867,1867,9
|
|
20240425,102500,53533312,1867,1867,1867,1867,0
|
|
20240425,102400,53533312,1867,1867,1867,1867,805
|
|
20240425,102300,52030377,1867,1867,1867,1867,0
|
|
20240425,102200,52030377,1867,1867,1867,1867,50
|
|
20240425,102100,51937027,1866,1866,1866,1866,0
|
|
20240425,102000,51937027,1866,1866,1866,1866,70
|
|
20240425,101900,51806407,1867,1867,1867,1867,0
|
|
20240425,101800,51806407,1867,1867,1867,1867,0
|
|
20240425,101700,51806407,1867,1867,1867,1867,37
|
|
20240425,101600,51737328,1867,1867,1867,1867,0
|
|
20240425,101500,51737328,1867,1867,1867,1867,0
|
|
20240425,101400,51737328,1867,1867,1867,1867,0
|
|
20240425,101300,51737328,1867,1867,1867,1867,0
|
|
20240425,101200,51737328,1867,1867,1867,1867,29
|
|
20240425,101100,51683185,1868,1868,1868,1868,5
|
|
20240425,101000,51673845,1868,1867,1868,1867,12
|
|
20240425,100900,51651431,1868,1868,1868,1868,2
|
|
20240425,100800,51647695,1868,1868,1868,1868,250
|
|
20240425,100700,51180695,1868,1867,1868,1867,1131
|
|
20240425,100600,49068586,1867,1866,1867,1866,4
|
|
20240425,100500,49061120,1867,1867,1867,1867,3
|
|
20240425,100400,49055519,1867,1867,1867,1867,10
|
|
20240425,100300,49036849,1867,1867,1867,1867,0
|
|
20240425,100200,49036849,1867,1867,1867,1867,1
|
|
20240425,100100,49034982,1867,1867,1867,1867,2
|
|
20240425,100000,49031248,1863,1863,1863,1863,0
|
|
20240425,095900,49031248,1863,1863,1863,1863,17
|
|
20240425,095800,48999577,1865,1865,1865,1865,0
|
|
20240425,095700,48999577,1865,1865,1865,1865,0
|
|
20240425,095600,48999577,1865,1865,1865,1865,1
|
|
20240425,095500,48997712,1863,1865,1867,1863,3968
|
|
20240425,095400,41597212,1865,1865,1865,1865,0
|
|
20240425,095300,41597212,1865,1865,1865,1865,600
|
|
20240425,095200,40478212,1865,1865,1865,1865,0
|
|
20240425,095100,40478212,1865,1865,1865,1865,53
|
|
20240425,095000,40379367,1865,1865,1865,1865,0
|
|
20240425,094900,40379367,1865,1865,1865,1865,5
|
|
20240425,094800,40370042,1865,1865,1865,1865,0
|
|
20240425,094700,40370042,1865,1864,1865,1859,1521
|
|
20240425,094600,37542397,1864,1864,1864,1864,2
|
|
20240425,094500,37538669,1864,1864,1864,1864,2
|
|
20240425,094400,37534941,1858,1860,1864,1858,802
|
|
20240425,094300,36042747,1864,1860,1864,1860,15
|
|
20240425,094200,36014843,1860,1864,1864,1860,15
|
|
20240425,094100,35986903,1865,1865,1865,1865,0
|
|
20240425,094000,35986903,1865,1865,1865,1865,0
|
|
20240425,093900,35986903,1865,1865,1865,1865,1
|
|
20240425,093800,35985038,1865,1858,1865,1858,12
|
|
20240425,093700,35962693,1865,1865,1865,1865,1
|
|
20240425,093600,35960828,1865,1864,1865,1864,3
|
|
20240425,093500,35955235,1864,1864,1864,1864,200
|
|
20240425,093400,35582435,1864,1864,1864,1864,1
|
|
20240425,093300,35580571,1857,1864,1864,1857,6
|
|
20240425,093200,35569422,1864,1857,1864,1856,1001
|
|
20240425,093100,33711404,1864,1864,1864,1864,1
|
|
20240425,093000,33709540,1857,1864,1864,1857,2001
|
|
20240425,092900,29992812,1864,1858,1864,1858,6
|
|
20240425,092800,29981658,1864,1864,1864,1864,1
|
|
20240425,092700,29979794,1864,1864,1864,1864,1
|
|
20240425,092600,29977930,1857,1857,1857,1857,2002
|
|
20240425,092500,26260216,1857,1859,1859,1857,3000
|
|
20240425,092400,20686560,1859,1865,1865,1859,1004
|
|
20240425,092300,18819182,1861,1866,1866,1861,25
|
|
20240425,092200,18772557,1866,1866,1866,1866,200
|
|
20240425,092100,18399357,1866,1866,1866,1866,0
|
|
20240425,092000,18399357,1866,1866,1866,1866,0
|
|
20240425,091900,18399357,1866,1865,1866,1861,1112
|
|
20240425,091800,16324379,1866,1866,1866,1866,0
|
|
20240425,091700,16324379,1866,1866,1866,1866,301
|
|
20240425,091600,15762713,1866,1860,1866,1860,31
|
|
20240425,091500,15705047,1860,1865,1865,1859,106
|
|
20240425,091400,15507886,1860,1861,1861,1860,500
|
|
20240425,091300,14577779,1861,1862,1862,1861,101
|
|
20240425,091200,14389817,1862,1862,1862,1862,4
|
|
20240425,091100,14382369,1864,1864,1864,1864,300
|
|
20240425,091000,13823169,1863,1863,1863,1863,2
|
|
20240425,090900,13819443,1865,1865,1865,1865,0
|
|
20240425,090800,13819443,1865,1865,1865,1865,100
|
|
20240425,090700,13632943,1865,1864,1865,1863,10
|
|
20240425,090600,13614304,1864,1857,1865,1857,10
|
|
20240425,090500,13595666,1857,1857,1857,1857,505
|
|
20240425,090400,12657881,1865,1865,1865,1865,0
|
|
20240425,090300,12657881,1865,1865,1865,1865,11
|
|
20240425,090200,12637366,1856,1856,1865,1856,928
|
|
20240425,090100,10914364,1865,1860,1865,1857,3708
|
|
20240425,090000,4028171,1865,1865,1868,1865,1860
|