594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,185100,89392599,692,692,692,692,5185
|
|
20240425,185000,89392599,692,692,692,692,0
|
|
20240425,184900,89392599,692,692,692,692,0
|
|
20240425,184800,89392599,692,692,692,692,0
|
|
20240425,184700,89392599,692,692,692,692,0
|
|
20240425,184600,89392599,692,692,692,692,0
|
|
20240425,184500,89392599,692,692,692,692,0
|
|
20240425,184400,89392599,692,692,692,692,0
|
|
20240425,184300,89392599,692,692,692,692,0
|
|
20240425,184200,89392599,692,692,692,692,0
|
|
20240425,184100,89392599,692,692,692,692,0
|
|
20240425,184000,89392599,692,692,692,692,0
|
|
20240425,183900,89392599,692,692,692,692,0
|
|
20240425,183800,89392599,692,692,692,692,0
|
|
20240425,183700,89392599,692,692,692,692,0
|
|
20240425,183600,89392599,692,692,692,692,0
|
|
20240425,183500,89392599,692,692,692,692,0
|
|
20240425,183400,89392599,692,692,692,692,0
|
|
20240425,183300,89392599,692,692,692,692,0
|
|
20240425,183200,89392599,692,692,692,692,0
|
|
20240425,183100,89392599,692,692,692,692,0
|
|
20240425,183000,89392599,692,692,692,692,0
|
|
20240425,182900,89392599,692,692,692,692,0
|
|
20240425,182800,89392599,692,692,692,692,0
|
|
20240425,182700,89392599,692,692,692,692,0
|
|
20240425,182600,89392599,692,692,692,692,0
|
|
20240425,182500,89392599,692,692,692,692,0
|
|
20240425,182400,89392599,692,692,692,692,0
|
|
20240425,182300,89392599,692,692,692,692,0
|
|
20240425,182200,89392599,692,692,692,692,0
|
|
20240425,182100,89392599,692,692,692,692,5185
|
|
20240425,182000,89392599,692,692,692,692,0
|
|
20240425,181900,89392599,692,692,692,692,0
|
|
20240425,181800,89392599,692,692,692,692,0
|
|
20240425,181700,89392599,692,692,692,692,0
|
|
20240425,181600,89392599,692,692,692,692,0
|
|
20240425,181500,89392599,692,692,692,692,0
|
|
20240425,181400,89392599,692,692,692,692,0
|
|
20240425,181300,89392599,692,692,692,692,0
|
|
20240425,181200,89392599,692,692,692,692,0
|
|
20240425,181100,89392599,692,692,692,692,0
|
|
20240425,181000,89392599,692,692,692,692,0
|
|
20240425,180900,89392599,692,692,692,692,0
|
|
20240425,180800,89392599,692,692,692,692,0
|
|
20240425,180700,89392599,692,692,692,692,0
|
|
20240425,180600,89392599,692,692,692,692,0
|
|
20240425,180500,89392599,692,692,692,692,0
|
|
20240425,180400,89392599,692,692,692,692,0
|
|
20240425,180300,89392599,692,692,692,692,0
|
|
20240425,180200,89392599,692,692,692,692,0
|
|
20240425,180100,89392599,692,692,692,692,0
|
|
20240425,180000,89392599,692,692,692,692,0
|
|
20240425,175900,89392599,692,692,692,692,0
|
|
20240425,175800,89392599,692,692,692,692,0
|
|
20240425,175700,89392599,692,692,692,692,0
|
|
20240425,175600,89392599,692,692,692,692,0
|
|
20240425,175500,89392599,692,692,692,692,0
|
|
20240425,175400,89392599,692,692,692,692,0
|
|
20240425,175300,89392599,692,692,692,692,0
|
|
20240425,175200,89392599,692,692,692,692,0
|
|
20240425,175100,89392599,692,692,692,692,5185
|
|
20240425,175000,89392599,692,692,692,692,0
|
|
20240425,174900,89392599,692,692,692,692,0
|
|
20240425,174800,89392599,692,692,692,692,0
|
|
20240425,174700,89392599,692,692,692,692,0
|
|
20240425,174600,89392599,692,692,692,692,0
|
|
20240425,174500,89392599,692,692,692,692,0
|
|
20240425,174400,89392599,692,692,692,692,0
|
|
20240425,174300,89392599,692,692,692,692,0
|
|
20240425,174200,89392599,692,692,692,692,0
|
|
20240425,174100,89392599,692,692,692,692,0
|
|
20240425,174000,89392599,692,692,692,692,0
|
|
20240425,173900,89392599,692,692,692,692,0
|
|
20240425,173800,89392599,692,692,692,692,0
|
|
20240425,173700,89392599,692,692,692,692,0
|
|
20240425,173600,89392599,692,692,692,692,0
|
|
20240425,173500,89392599,692,692,692,692,0
|
|
20240425,173400,89392599,692,692,692,692,0
|
|
20240425,173300,89392599,692,692,692,692,0
|
|
20240425,173200,89392599,692,692,692,692,0
|
|
20240425,173100,89392599,692,692,692,692,0
|
|
20240425,173000,89392599,692,692,692,692,0
|
|
20240425,172900,89392599,692,692,692,692,0
|
|
20240425,172800,89392599,692,692,692,692,0
|
|
20240425,172700,89392599,692,692,692,692,0
|
|
20240425,172600,89392599,692,692,692,692,0
|
|
20240425,172500,89392599,692,692,692,692,0
|
|
20240425,172400,89392599,692,692,692,692,0
|
|
20240425,172300,89392599,692,692,692,692,0
|
|
20240425,172200,89392599,692,692,692,692,0
|
|
20240425,172100,89392599,692,692,692,692,5185
|
|
20240425,172000,89392599,692,692,692,692,0
|
|
20240425,171900,89392599,692,692,692,692,0
|
|
20240425,171800,89392599,692,692,692,692,0
|
|
20240425,171700,89392599,692,692,692,692,0
|
|
20240425,171600,89392599,692,692,692,692,0
|
|
20240425,171500,89392599,692,692,692,692,0
|
|
20240425,171400,89392599,692,692,692,692,0
|
|
20240425,171300,89392599,692,692,692,692,0
|
|
20240425,171200,89392599,692,692,692,692,0
|
|
20240425,171100,89392599,692,692,692,692,0
|
|
20240425,171000,89392599,692,692,692,692,0
|
|
20240425,170900,89392599,692,692,692,692,0
|
|
20240425,170800,89392599,692,692,692,692,0
|
|
20240425,170700,89392599,692,692,692,692,0
|
|
20240425,170600,89392599,692,692,692,692,0
|
|
20240425,170500,89392599,692,692,692,692,0
|
|
20240425,170400,89392599,692,692,692,692,0
|
|
20240425,170300,89392599,692,692,692,692,0
|
|
20240425,170200,89392599,692,692,692,692,0
|
|
20240425,170100,89392599,692,692,692,692,0
|
|
20240425,170000,89392599,692,692,692,692,0
|
|
20240425,165900,89392599,692,692,692,692,0
|
|
20240425,165800,89392599,692,692,692,692,0
|
|
20240425,165700,89392599,692,692,692,692,0
|
|
20240425,165600,89392599,692,692,692,692,0
|
|
20240425,165500,89392599,692,692,692,692,0
|
|
20240425,165400,89392599,692,692,692,692,0
|
|
20240425,165300,89392599,692,692,692,692,0
|
|
20240425,165200,89392599,692,692,692,692,0
|
|
20240425,165100,89392599,692,692,692,692,5185
|
|
20240425,165000,89392599,692,692,692,692,0
|
|
20240425,164900,89392599,692,692,692,692,0
|
|
20240425,164800,89392599,692,692,692,692,0
|
|
20240425,164700,89392599,692,692,692,692,0
|
|
20240425,164600,89392599,692,692,692,692,0
|
|
20240425,164500,89392599,692,692,692,692,0
|
|
20240425,164400,89392599,692,692,692,692,0
|
|
20240425,164300,89392599,692,692,692,692,0
|
|
20240425,164200,89392599,692,692,692,692,0
|
|
20240425,164100,89392599,692,692,692,692,0
|
|
20240425,164000,89392599,692,692,692,692,0
|
|
20240425,163900,89392599,692,692,692,692,0
|
|
20240425,163800,89392599,692,692,692,692,0
|
|
20240425,163700,89392599,692,692,692,692,0
|
|
20240425,163600,89392599,692,692,692,692,0
|
|
20240425,163500,89392599,692,692,692,692,0
|
|
20240425,163400,89392599,692,692,692,692,0
|
|
20240425,163300,89392599,692,692,692,692,0
|
|
20240425,163200,89392599,692,692,692,692,0
|
|
20240425,163100,89392599,692,692,692,692,0
|
|
20240425,163000,89392599,692,692,692,692,0
|
|
20240425,162900,89392599,692,692,692,692,0
|
|
20240425,162800,89392599,692,692,692,692,0
|
|
20240425,162700,89392599,692,692,692,692,0
|
|
20240425,162600,89392599,692,692,692,692,0
|
|
20240425,162500,89392599,692,692,692,692,0
|
|
20240425,162400,89392599,692,692,692,692,0
|
|
20240425,162300,89392599,692,692,692,692,0
|
|
20240425,162200,89392599,692,692,692,692,0
|
|
20240425,162100,89392599,692,692,692,692,5185
|
|
20240425,162000,89392599,692,692,692,692,0
|
|
20240425,161900,89392599,692,692,692,692,0
|
|
20240425,161800,89392599,692,692,692,692,0
|
|
20240425,161700,89392599,692,692,692,692,0
|
|
20240425,161600,89392599,692,692,692,692,0
|
|
20240425,161500,89392599,692,692,692,692,0
|
|
20240425,161400,89392599,692,692,692,692,0
|
|
20240425,161300,89392599,692,692,692,692,0
|
|
20240425,161200,89392599,692,692,692,692,0
|
|
20240425,161100,89392599,692,692,692,692,0
|
|
20240425,161000,89392599,692,692,692,692,0
|
|
20240425,160900,89392599,692,692,692,692,0
|
|
20240425,160800,89392599,692,692,692,692,0
|
|
20240425,160700,89392599,692,692,692,692,0
|
|
20240425,160600,89392599,692,692,692,692,0
|
|
20240425,160500,89392599,692,692,692,692,0
|
|
20240425,160400,89392599,692,692,692,692,0
|
|
20240425,160300,89392599,692,692,692,692,0
|
|
20240425,160200,89392599,692,692,692,692,0
|
|
20240425,160100,89392599,692,692,692,692,0
|
|
20240425,160000,89392599,692,692,692,692,0
|
|
20240425,155900,89392599,692,692,692,692,0
|
|
20240425,155800,89392599,692,692,692,692,0
|
|
20240425,155700,89392599,692,692,692,692,0
|
|
20240425,155600,89392599,692,692,692,692,0
|
|
20240425,155500,89392599,692,692,692,692,0
|
|
20240425,155400,89392599,692,692,692,692,0
|
|
20240425,155300,89392599,692,692,692,692,0
|
|
20240425,155200,89392599,692,692,692,692,0
|
|
20240425,155100,89392599,692,692,692,692,5185
|
|
20240425,155000,89392599,692,692,692,692,0
|
|
20240425,154900,89392599,692,692,692,692,0
|
|
20240425,154800,89392599,692,692,692,692,0
|
|
20240425,154700,89392599,692,692,692,692,0
|
|
20240425,154600,89392599,692,692,692,692,0
|
|
20240425,154500,89392599,692,692,692,692,0
|
|
20240425,154400,89392599,692,692,692,692,0
|
|
20240425,154300,89392599,692,692,692,692,0
|
|
20240425,154200,89392599,692,692,692,692,0
|
|
20240425,154100,89392599,692,692,692,692,0
|
|
20240425,154000,89392599,692,692,692,692,0
|
|
20240425,153900,89392599,692,692,692,692,0
|
|
20240425,153800,89392599,692,692,692,692,0
|
|
20240425,153700,89392599,692,692,692,692,0
|
|
20240425,153600,89392599,692,692,692,692,0
|
|
20240425,153500,89392599,692,692,692,692,0
|
|
20240425,153400,89392599,692,692,692,692,0
|
|
20240425,153300,89392599,692,692,692,692,0
|
|
20240425,153200,89392599,692,692,692,692,0
|
|
20240425,153100,89392599,692,692,692,692,0
|
|
20240425,153000,89392599,692,692,692,692,5185
|
|
20240425,152900,85804579,694,694,694,694,0
|
|
20240425,152800,85804579,694,694,694,694,0
|
|
20240425,152700,85804579,694,694,694,694,0
|
|
20240425,152600,85804579,694,694,694,694,0
|
|
20240425,152500,85804579,694,694,694,694,0
|
|
20240425,152400,85804579,694,694,694,694,0
|
|
20240425,152300,85804579,694,694,694,694,0
|
|
20240425,152200,85804579,694,694,694,694,0
|
|
20240425,152100,85804579,694,694,694,694,0
|
|
20240425,152000,85804579,694,694,694,694,0
|
|
20240425,151900,85804579,694,693,694,693,341
|
|
20240425,151800,85568265,694,694,694,694,14
|
|
20240425,151700,85558549,694,693,694,693,72
|
|
20240425,151600,85508651,694,694,694,694,0
|
|
20240425,151500,85508651,694,694,694,694,100
|
|
20240425,151400,85439251,694,694,694,694,10
|
|
20240425,151300,85432311,694,693,694,693,222
|
|
20240425,151200,85278450,694,694,694,694,0
|
|
20240425,151100,85278450,694,694,694,694,0
|
|
20240425,151000,85278450,694,694,694,694,0
|
|
20240425,150900,85278450,694,694,694,694,0
|
|
20240425,150800,85278450,694,694,694,694,0
|
|
20240425,150700,85278450,694,693,694,693,210
|
|
20240425,150600,85132717,693,693,693,693,3
|
|
20240425,150500,85130638,693,693,693,693,0
|
|
20240425,150400,85130638,693,693,693,693,36
|
|
20240425,150300,85105690,694,694,694,694,0
|
|
20240425,150200,85105690,694,694,694,694,3
|
|
20240425,150100,85103608,694,694,694,694,3
|
|
20240425,150000,85101526,694,694,694,694,18
|
|
20240425,145900,85089034,694,694,694,694,12
|
|
20240425,145800,85080706,694,694,694,694,0
|
|
20240425,145700,85080706,694,694,694,694,70
|
|
20240425,145600,85032126,694,693,694,693,19
|
|
20240425,145500,85018941,694,694,694,694,100
|
|
20240425,145400,84949541,694,694,694,694,0
|
|
20240425,145300,84949541,694,694,694,694,0
|
|
20240425,145200,84949541,694,694,694,694,100
|
|
20240425,145100,84880141,694,694,694,694,1
|
|
20240425,145000,84879447,694,694,694,694,5
|
|
20240425,144900,84875977,694,694,694,694,5
|
|
20240425,144800,84872507,694,694,694,694,5
|
|
20240425,144700,84869037,694,694,694,694,93
|
|
20240425,144600,84804495,694,694,694,694,0
|
|
20240425,144500,84804495,694,694,694,694,0
|
|
20240425,144400,84804495,694,694,694,694,0
|
|
20240425,144300,84804495,694,694,694,694,200
|
|
20240425,144200,84665695,693,694,694,693,10
|
|
20240425,144100,84658756,694,694,694,694,0
|
|
20240425,144000,84658756,694,694,694,694,0
|
|
20240425,143900,84658756,694,694,694,694,0
|
|
20240425,143800,84658756,694,694,694,694,0
|
|
20240425,143700,84658756,694,694,694,694,0
|
|
20240425,143600,84658756,694,694,694,694,0
|
|
20240425,143500,84658756,694,694,694,694,0
|
|
20240425,143400,84658756,694,694,694,694,1001
|
|
20240425,143300,83964062,693,693,693,693,0
|
|
20240425,143200,83964062,693,693,693,693,3
|
|
20240425,143100,83961983,693,694,694,693,59
|
|
20240425,143000,83921046,694,694,694,694,0
|
|
20240425,142900,83921046,694,694,694,694,200
|
|
20240425,142800,83782246,694,694,694,694,200
|
|
20240425,142700,83643446,693,693,693,693,0
|
|
20240425,142600,83643446,693,693,693,693,0
|
|
20240425,142500,83643446,693,693,693,693,0
|
|
20240425,142400,83643446,693,693,693,693,433
|
|
20240425,142300,83343377,694,694,694,694,0
|
|
20240425,142200,83343377,694,694,694,694,2
|
|
20240425,142100,83341989,694,694,694,694,10
|
|
20240425,142000,83335049,694,694,694,694,2
|
|
20240425,141900,83333661,694,694,694,694,0
|
|
20240425,141800,83333661,694,694,694,694,0
|
|
20240425,141700,83333661,694,694,694,694,1
|
|
20240425,141600,83332967,692,692,692,692,0
|
|
20240425,141500,83332967,692,692,692,692,0
|
|
20240425,141400,83332967,692,692,692,692,0
|
|
20240425,141300,83332967,692,693,693,692,630
|
|
20240425,141200,82896995,694,694,694,694,0
|
|
20240425,141100,82896995,694,694,694,694,1
|
|
20240425,141000,82896301,696,696,696,696,29
|
|
20240425,140900,82876117,696,696,696,696,20
|
|
20240425,140800,82862197,696,696,696,696,2
|
|
20240425,140700,82860805,696,696,696,696,7
|
|
20240425,140600,82855933,696,696,696,696,0
|
|
20240425,140500,82855933,696,695,696,695,2000
|
|
20240425,140400,81463963,697,697,697,697,9
|
|
20240425,140300,81457690,691,691,691,691,0
|
|
20240425,140200,81457690,691,698,698,691,2511
|
|
20240425,140100,79722260,698,699,699,691,34042
|
|
20240425,140000,56110087,699,699,699,699,0
|
|
20240425,135900,56110087,699,699,699,699,0
|
|
20240425,135800,56110087,699,699,699,699,0
|
|
20240425,135700,56110087,699,699,699,699,0
|
|
20240425,135600,56110087,699,699,699,699,0
|
|
20240425,135500,56110087,699,699,699,699,0
|
|
20240425,135400,56110087,699,699,699,699,38
|
|
20240425,135300,56083525,699,699,699,699,962
|
|
20240425,135200,55411087,699,699,699,699,20
|
|
20240425,135100,55397107,699,699,699,699,0
|
|
20240425,135000,55397107,699,699,699,699,122
|
|
20240425,134900,55311829,699,699,699,699,400
|
|
20240425,134800,55032229,699,698,699,698,514
|
|
20240425,134700,54673443,699,699,699,699,0
|
|
20240425,134600,54673443,699,699,699,699,0
|
|
20240425,134500,54673443,699,699,699,699,39
|
|
20240425,134400,54646182,700,700,700,700,0
|
|
20240425,134300,54646182,700,700,700,700,0
|
|
20240425,134200,54646182,700,700,700,700,0
|
|
20240425,134100,54646182,700,700,700,700,0
|
|
20240425,134000,54646182,700,700,700,700,200
|
|
20240425,133900,54506182,700,700,700,700,0
|
|
20240425,133800,54506182,700,700,700,700,0
|
|
20240425,133700,54506182,700,700,700,700,0
|
|
20240425,133600,54506182,700,700,700,700,402
|
|
20240425,133500,54224782,700,700,700,700,12
|
|
20240425,133400,54216382,700,700,700,700,0
|
|
20240425,133300,54216382,700,700,700,700,0
|
|
20240425,133200,54216382,700,700,700,700,0
|
|
20240425,133100,54216382,700,700,700,700,0
|
|
20240425,133000,54216382,700,700,700,700,0
|
|
20240425,132900,54216382,700,700,700,700,0
|
|
20240425,132800,54216382,700,700,700,700,16
|
|
20240425,132700,54205182,700,700,700,700,0
|
|
20240425,132600,54205182,700,700,700,700,2
|
|
20240425,132500,54203782,701,701,701,701,0
|
|
20240425,132400,54203782,701,701,701,701,0
|
|
20240425,132300,54203782,701,701,701,701,0
|
|
20240425,132200,54203782,701,701,701,701,0
|
|
20240425,132100,54203782,701,701,701,701,0
|
|
20240425,132000,54203782,701,701,701,701,0
|
|
20240425,131900,54203782,701,701,701,701,0
|
|
20240425,131800,54203782,701,701,701,701,0
|
|
20240425,131700,54203782,701,701,701,701,0
|
|
20240425,131600,54203782,701,701,701,701,0
|
|
20240425,131500,54203782,701,701,701,701,1
|
|
20240425,131400,54203081,701,701,701,701,1
|
|
20240425,131300,54202380,701,701,701,701,0
|
|
20240425,131200,54202380,701,701,701,701,0
|
|
20240425,131100,54202380,701,701,701,701,0
|
|
20240425,131000,54202380,701,701,701,701,0
|
|
20240425,130900,54202380,701,701,701,701,0
|
|
20240425,130800,54202380,701,701,701,701,0
|
|
20240425,130700,54202380,701,701,701,701,0
|
|
20240425,130600,54202380,701,701,701,701,0
|
|
20240425,130500,54202380,701,701,701,701,0
|
|
20240425,130400,54202380,701,701,701,701,0
|
|
20240425,130300,54202380,701,701,701,701,0
|
|
20240425,130200,54202380,701,701,701,701,0
|
|
20240425,130100,54202380,701,698,701,698,43
|
|
20240425,130000,54172294,697,697,697,697,0
|
|
20240425,125900,54172294,697,697,697,697,2018
|
|
20240425,125800,52765748,697,697,697,697,90
|
|
20240425,125700,52703018,697,697,697,697,0
|
|
20240425,125600,52703018,697,697,697,697,0
|
|
20240425,125500,52703018,697,697,697,697,0
|
|
20240425,125400,52703018,697,697,697,697,582
|
|
20240425,125300,52297364,697,697,697,697,0
|
|
20240425,125200,52297364,697,697,697,697,82
|
|
20240425,125100,52240210,698,698,698,698,14
|
|
20240425,125000,52230438,698,698,698,698,0
|
|
20240425,124900,52230438,698,698,698,698,86
|
|
20240425,124800,52170410,698,698,698,698,107
|
|
20240425,124700,52095724,698,698,698,698,1000
|
|
20240425,124600,51397724,698,698,698,698,0
|
|
20240425,124500,51397724,698,698,698,698,0
|
|
20240425,124400,51397724,698,698,698,698,0
|
|
20240425,124300,51397724,698,698,698,698,0
|
|
20240425,124200,51397724,698,698,698,698,1
|
|
20240425,124100,51397026,698,698,698,698,0
|
|
20240425,124000,51397026,698,698,698,698,0
|
|
20240425,123900,51397026,698,698,698,698,5
|
|
20240425,123800,51393536,698,698,698,698,50
|
|
20240425,123700,51358636,697,697,697,697,2200
|
|
20240425,123600,49825236,698,698,698,698,0
|
|
20240425,123500,49825236,698,698,698,698,1
|
|
20240425,123400,49824538,698,698,698,698,0
|
|
20240425,123300,49824538,698,698,698,698,0
|
|
20240425,123200,49824538,698,698,698,698,0
|
|
20240425,123100,49824538,698,698,698,698,11
|
|
20240425,123000,49816860,698,698,698,698,1
|
|
20240425,122900,49816162,697,697,697,697,0
|
|
20240425,122800,49816162,697,697,697,697,0
|
|
20240425,122700,49816162,697,697,697,697,0
|
|
20240425,122600,49816162,697,697,697,697,0
|
|
20240425,122500,49816162,697,697,697,697,0
|
|
20240425,122400,49816162,697,697,697,697,0
|
|
20240425,122300,49816162,697,697,697,697,0
|
|
20240425,122200,49816162,697,697,697,697,0
|
|
20240425,122100,49816162,697,697,697,697,0
|
|
20240425,122000,49816162,697,697,697,697,0
|
|
20240425,121900,49816162,697,697,697,697,0
|
|
20240425,121800,49816162,697,697,697,697,0
|
|
20240425,121700,49816162,697,697,697,697,0
|
|
20240425,121600,49816162,697,697,697,697,0
|
|
20240425,121500,49816162,697,697,697,697,0
|
|
20240425,121400,49816162,697,697,697,697,66
|
|
20240425,121300,49770160,697,697,697,697,0
|
|
20240425,121200,49770160,697,697,697,697,0
|
|
20240425,121100,49770160,697,697,697,697,34
|
|
20240425,121000,49746462,697,697,697,697,0
|
|
20240425,120900,49746462,697,697,697,697,0
|
|
20240425,120800,49746462,697,697,697,697,0
|
|
20240425,120700,49746462,697,697,697,697,0
|
|
20240425,120600,49746462,697,697,697,697,0
|
|
20240425,120500,49746462,697,697,697,697,0
|
|
20240425,120400,49746462,697,697,697,697,0
|
|
20240425,120300,49746462,697,697,697,697,0
|
|
20240425,120200,49746462,697,697,697,697,0
|
|
20240425,120100,49746462,697,697,697,697,55
|
|
20240425,120000,49708127,697,697,697,697,3
|
|
20240425,115900,49706036,697,697,697,697,0
|
|
20240425,115800,49706036,697,697,697,697,0
|
|
20240425,115700,49706036,697,697,697,697,2
|
|
20240425,115600,49704642,697,697,697,697,0
|
|
20240425,115500,49704642,697,695,697,695,3375
|
|
20240425,115400,47352443,697,697,697,697,0
|
|
20240425,115300,47352443,697,697,697,697,0
|
|
20240425,115200,47352443,697,697,697,697,4
|
|
20240425,115100,47349655,697,697,697,697,0
|
|
20240425,115000,47349655,697,697,697,697,0
|
|
20240425,114900,47349655,697,697,697,697,210
|
|
20240425,114800,47203285,695,695,695,695,0
|
|
20240425,114700,47203285,695,695,695,695,296
|
|
20240425,114600,46997565,696,696,696,696,1201
|
|
20240425,114500,46161669,696,696,696,696,123
|
|
20240425,114400,46076061,695,695,695,695,299
|
|
20240425,114300,45868256,695,695,695,695,0
|
|
20240425,114200,45868256,695,695,695,695,156
|
|
20240425,114100,45759836,695,695,695,695,0
|
|
20240425,114000,45759836,695,695,695,695,0
|
|
20240425,113900,45759836,695,695,695,695,45
|
|
20240425,113800,45728561,696,696,696,696,0
|
|
20240425,113700,45728561,696,696,696,696,0
|
|
20240425,113600,45728561,696,696,696,696,0
|
|
20240425,113500,45728561,696,696,696,696,0
|
|
20240425,113400,45728561,696,696,696,696,0
|
|
20240425,113300,45728561,696,696,696,696,101
|
|
20240425,113200,45658265,696,696,696,696,36
|
|
20240425,113100,45633209,696,696,696,696,30
|
|
20240425,113000,45612329,695,695,695,695,250
|
|
20240425,112900,45438579,696,696,696,696,2
|
|
20240425,112800,45437187,695,695,695,695,0
|
|
20240425,112700,45437187,695,695,695,695,61
|
|
20240425,112600,45394792,695,695,695,695,18
|
|
20240425,112500,45382282,695,695,695,695,0
|
|
20240425,112400,45382282,695,695,695,695,0
|
|
20240425,112300,45382282,695,695,695,695,0
|
|
20240425,112200,45382282,695,694,695,694,1091
|
|
20240425,112100,44625127,695,695,695,695,110
|
|
20240425,112000,44548677,696,696,696,696,0
|
|
20240425,111900,44548677,696,696,696,696,0
|
|
20240425,111800,44548677,696,696,696,696,100
|
|
20240425,111700,44479077,696,696,696,696,0
|
|
20240425,111600,44479077,696,696,696,696,0
|
|
20240425,111500,44479077,696,696,696,696,16
|
|
20240425,111400,44467941,696,696,696,696,2
|
|
20240425,111300,44466549,696,696,696,696,19
|
|
20240425,111200,44453325,696,696,696,696,0
|
|
20240425,111100,44453325,696,696,696,696,1
|
|
20240425,111000,44452629,693,693,693,693,0
|
|
20240425,110900,44452629,693,693,693,693,0
|
|
20240425,110800,44452629,693,693,693,693,0
|
|
20240425,110700,44452629,693,696,696,693,12000
|
|
20240425,110600,36120754,697,697,697,697,0
|
|
20240425,110500,36120754,697,697,697,697,0
|
|
20240425,110400,36120754,697,696,697,696,4720
|
|
20240425,110300,32835614,697,697,697,697,2620
|
|
20240425,110200,31009474,698,698,698,698,0
|
|
20240425,110100,31009474,698,698,698,698,0
|
|
20240425,110000,31009474,698,698,698,698,0
|
|
20240425,105900,31009474,698,698,698,698,0
|
|
20240425,105800,31009474,698,698,698,698,1
|
|
20240425,105700,31008776,698,698,698,698,0
|
|
20240425,105600,31008776,698,698,698,698,0
|
|
20240425,105500,31008776,698,698,698,698,0
|
|
20240425,105400,31008776,698,698,698,698,13
|
|
20240425,105300,30999702,698,698,698,698,2
|
|
20240425,105200,30998306,698,698,698,698,5001
|
|
20240425,105100,27507608,698,698,698,698,0
|
|
20240425,105000,27507608,698,698,698,698,0
|
|
20240425,104900,27507608,698,698,698,698,61
|
|
20240425,104800,27465030,697,698,698,697,95
|
|
20240425,104700,27398810,698,698,698,698,1
|
|
20240425,104600,27398112,698,698,698,698,2
|
|
20240425,104500,27396716,698,698,698,698,0
|
|
20240425,104400,27396716,698,698,698,698,100
|
|
20240425,104300,27326916,698,698,698,698,0
|
|
20240425,104200,27326916,698,698,698,698,0
|
|
20240425,104100,27326916,698,698,698,698,3671
|
|
20240425,104000,24764558,698,698,698,698,161
|
|
20240425,103900,24652180,698,698,698,698,0
|
|
20240425,103800,24652180,698,698,698,698,0
|
|
20240425,103700,24652180,698,698,698,698,2
|
|
20240425,103600,24650784,698,698,698,698,100
|
|
20240425,103500,24580984,698,698,698,698,50
|
|
20240425,103400,24546084,698,698,698,698,0
|
|
20240425,103300,24546084,698,698,698,698,104
|
|
20240425,103200,24473492,698,698,698,698,0
|
|
20240425,103100,24473492,698,698,698,698,101
|
|
20240425,103000,24402994,698,698,698,698,0
|
|
20240425,102900,24402994,698,698,698,698,1
|
|
20240425,102800,24402296,697,697,697,697,401
|
|
20240425,102700,24122799,698,698,698,698,0
|
|
20240425,102600,24122799,698,698,698,698,0
|
|
20240425,102500,24122799,698,698,698,698,0
|
|
20240425,102400,24122799,698,699,699,698,1022
|
|
20240425,102300,23409442,699,699,699,699,0
|
|
20240425,102200,23409442,699,699,699,699,0
|
|
20240425,102100,23409442,699,699,699,699,0
|
|
20240425,102000,23409442,699,700,700,699,344
|
|
20240425,101900,23168985,700,700,700,700,1
|
|
20240425,101800,23168285,699,699,699,699,0
|
|
20240425,101700,23168285,699,699,699,699,834
|
|
20240425,101600,22585319,700,700,700,700,0
|
|
20240425,101500,22585319,700,700,700,700,1
|
|
20240425,101400,22584619,700,700,700,700,0
|
|
20240425,101300,22584619,700,700,700,700,0
|
|
20240425,101200,22584619,700,700,700,700,0
|
|
20240425,101100,22584619,700,700,700,700,2
|
|
20240425,101000,22583219,699,699,699,699,10
|
|
20240425,100900,22576229,699,699,699,699,1
|
|
20240425,100800,22575530,699,699,699,699,0
|
|
20240425,100700,22575530,699,699,699,699,10
|
|
20240425,100600,22568540,699,699,699,699,0
|
|
20240425,100500,22568540,699,699,699,699,0
|
|
20240425,100400,22568540,699,699,699,699,87
|
|
20240425,100300,22507727,700,700,700,700,0
|
|
20240425,100200,22507727,700,700,700,700,7
|
|
20240425,100100,22502827,700,700,700,700,0
|
|
20240425,100000,22502827,700,700,700,700,23
|
|
20240425,095900,22486727,701,701,701,701,0
|
|
20240425,095800,22486727,701,701,701,701,0
|
|
20240425,095700,22486727,701,701,701,701,0
|
|
20240425,095600,22486727,701,701,701,701,36
|
|
20240425,095500,22461491,701,701,701,701,38
|
|
20240425,095400,22434853,701,701,701,701,151
|
|
20240425,095300,22329002,701,701,701,701,11
|
|
20240425,095200,22321291,701,701,701,701,0
|
|
20240425,095100,22321291,701,701,701,701,0
|
|
20240425,095000,22321291,701,701,701,701,45
|
|
20240425,094900,22289746,702,702,702,702,0
|
|
20240425,094800,22289746,702,702,702,702,0
|
|
20240425,094700,22289746,702,702,702,702,1
|
|
20240425,094600,22289044,702,702,702,701,99
|
|
20240425,094500,22219564,702,701,702,701,1451
|
|
20240425,094400,21201062,702,702,702,702,0
|
|
20240425,094300,21201062,702,702,702,702,3
|
|
20240425,094200,21198956,702,702,702,702,13
|
|
20240425,094100,21189830,702,702,702,702,0
|
|
20240425,094000,21189830,702,702,702,702,0
|
|
20240425,093900,21189830,702,702,702,702,50
|
|
20240425,093800,21154730,702,702,702,702,10
|
|
20240425,093700,21147710,702,702,702,702,0
|
|
20240425,093600,21147710,702,701,702,699,1005
|
|
20240425,093500,20443206,701,701,701,701,0
|
|
20240425,093400,20443206,701,701,701,701,0
|
|
20240425,093300,20443206,701,700,701,700,2
|
|
20240425,093200,20441805,699,699,699,699,2607
|
|
20240425,093100,18619512,699,699,699,699,1
|
|
20240425,093000,18618813,699,699,699,699,55
|
|
20240425,092900,18580368,699,699,699,699,2
|
|
20240425,092800,18578970,697,699,699,697,103
|
|
20240425,092700,18507015,699,699,699,699,0
|
|
20240425,092600,18507015,699,699,699,699,0
|
|
20240425,092500,18507015,699,698,699,698,518
|
|
20240425,092400,18144978,698,696,699,696,137
|
|
20240425,092300,18049272,699,699,699,699,7
|
|
20240425,092200,18044379,699,699,699,699,18
|
|
20240425,092100,18031797,694,697,697,694,5000
|
|
20240425,092000,14559110,695,697,697,695,5000
|
|
20240425,091900,11081642,694,702,702,694,6000
|
|
20240425,091800,6897409,706,706,706,706,80
|
|
20240425,091700,6840929,707,706,707,706,2
|
|
20240425,091600,6839516,705,703,705,702,5002
|
|
20240425,091500,3327805,706,706,706,706,0
|
|
20240425,091400,3327805,706,706,706,706,0
|
|
20240425,091300,3327805,706,706,706,706,1
|
|
20240425,091200,3327099,703,703,703,703,0
|
|
20240425,091100,3327099,703,703,703,703,0
|
|
20240425,091000,3327099,703,703,703,703,0
|
|
20240425,090900,3327099,703,703,703,703,500
|
|
20240425,090800,2975599,704,704,704,704,200
|
|
20240425,090700,2834799,706,706,706,706,322
|
|
20240425,090600,2607467,706,705,706,705,768
|
|
20240425,090500,2065260,706,706,706,706,12
|
|
20240425,090400,2056788,707,707,707,707,0
|
|
20240425,090300,2056788,707,707,707,707,0
|
|
20240425,090200,2056788,707,707,707,707,0
|
|
20240425,090100,2056788,707,700,707,700,552
|
|
20240425,090000,1669442,700,704,704,700,2383
|