607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,190400,362432559,916,916,916,916,8128
|
|
20240425,190300,362432559,916,916,916,916,0
|
|
20240425,190200,362432559,916,916,916,916,0
|
|
20240425,190100,362432559,916,916,916,916,0
|
|
20240425,190000,362432559,916,916,916,916,0
|
|
20240425,185900,362432559,916,916,916,916,0
|
|
20240425,185800,362432559,916,916,916,916,0
|
|
20240425,185700,362432559,916,916,916,916,0
|
|
20240425,185600,362432559,916,916,916,916,0
|
|
20240425,185500,362432559,916,916,916,916,0
|
|
20240425,185400,362432559,916,916,916,916,0
|
|
20240425,185300,362432559,916,916,916,916,0
|
|
20240425,185200,362432559,916,916,916,916,0
|
|
20240425,185100,362432559,916,916,916,916,0
|
|
20240425,185000,362432559,916,916,916,916,0
|
|
20240425,184900,362432559,916,916,916,916,0
|
|
20240425,184800,362432559,916,916,916,916,0
|
|
20240425,184700,362432559,916,916,916,916,0
|
|
20240425,184600,362432559,916,916,916,916,0
|
|
20240425,184500,362432559,916,916,916,916,0
|
|
20240425,184400,362432559,916,916,916,916,0
|
|
20240425,184300,362432559,916,916,916,916,0
|
|
20240425,184200,362432559,916,916,916,916,0
|
|
20240425,184100,362432559,916,916,916,916,0
|
|
20240425,184000,362432559,916,916,916,916,0
|
|
20240425,183900,362432559,916,916,916,916,0
|
|
20240425,183800,362432559,916,916,916,916,0
|
|
20240425,183700,362432559,916,916,916,916,0
|
|
20240425,183600,362432559,916,916,916,916,0
|
|
20240425,183500,362432559,916,916,916,916,0
|
|
20240425,183400,362432559,916,916,916,916,8128
|
|
20240425,183300,362432559,916,916,916,916,0
|
|
20240425,183200,362432559,916,916,916,916,0
|
|
20240425,183100,362432559,916,916,916,916,0
|
|
20240425,183000,362432559,916,916,916,916,0
|
|
20240425,182900,362432559,916,916,916,916,0
|
|
20240425,182800,362432559,916,916,916,916,0
|
|
20240425,182700,362432559,916,916,916,916,0
|
|
20240425,182600,362432559,916,916,916,916,0
|
|
20240425,182500,362432559,916,916,916,916,0
|
|
20240425,182400,362432559,916,916,916,916,0
|
|
20240425,182300,362432559,916,916,916,916,0
|
|
20240425,182200,362432559,916,916,916,916,0
|
|
20240425,182100,362432559,916,916,916,916,0
|
|
20240425,182000,362432559,916,916,916,916,0
|
|
20240425,181900,362432559,916,916,916,916,0
|
|
20240425,181800,362432559,916,916,916,916,0
|
|
20240425,181700,362432559,916,916,916,916,0
|
|
20240425,181600,362432559,916,916,916,916,0
|
|
20240425,181500,362432559,916,916,916,916,0
|
|
20240425,181400,362432559,916,916,916,916,0
|
|
20240425,181300,362432559,916,916,916,916,0
|
|
20240425,181200,362432559,916,916,916,916,0
|
|
20240425,181100,362432559,916,916,916,916,0
|
|
20240425,181000,362432559,916,916,916,916,0
|
|
20240425,180900,362432559,916,916,916,916,0
|
|
20240425,180800,362432559,916,916,916,916,0
|
|
20240425,180700,362432559,916,916,916,916,0
|
|
20240425,180600,362432559,916,916,916,916,0
|
|
20240425,180500,362432559,916,916,916,916,0
|
|
20240425,180400,362432559,916,916,916,916,8128
|
|
20240425,180300,362432559,916,916,916,916,0
|
|
20240425,180200,362432559,916,916,916,916,0
|
|
20240425,180100,362432559,916,916,916,916,0
|
|
20240425,180000,362432559,916,916,916,916,0
|
|
20240425,175900,362432559,916,916,916,916,0
|
|
20240425,175800,362432559,916,916,916,916,0
|
|
20240425,175700,362432559,916,916,916,916,0
|
|
20240425,175600,362432559,916,916,916,916,0
|
|
20240425,175500,362432559,916,916,916,916,0
|
|
20240425,175400,362432559,916,916,916,916,0
|
|
20240425,175300,362432559,916,916,916,916,0
|
|
20240425,175200,362432559,916,916,916,916,0
|
|
20240425,175100,362432559,916,916,916,916,0
|
|
20240425,175000,362432559,916,916,916,916,0
|
|
20240425,174900,362432559,916,916,916,916,0
|
|
20240425,174800,362432559,916,916,916,916,0
|
|
20240425,174700,362432559,916,916,916,916,0
|
|
20240425,174600,362432559,916,916,916,916,0
|
|
20240425,174500,362432559,916,916,916,916,0
|
|
20240425,174400,362432559,916,916,916,916,0
|
|
20240425,174300,362432559,916,916,916,916,0
|
|
20240425,174200,362432559,916,916,916,916,0
|
|
20240425,174100,362432559,916,916,916,916,0
|
|
20240425,174000,362432559,916,916,916,916,0
|
|
20240425,173900,362432559,916,916,916,916,0
|
|
20240425,173800,362432559,916,916,916,916,0
|
|
20240425,173700,362432559,916,916,916,916,0
|
|
20240425,173600,362432559,916,916,916,916,0
|
|
20240425,173500,362432559,916,916,916,916,0
|
|
20240425,173400,362432559,916,916,916,916,8128
|
|
20240425,173300,362432559,916,916,916,916,0
|
|
20240425,173200,362432559,916,916,916,916,0
|
|
20240425,173100,362432559,916,916,916,916,0
|
|
20240425,173000,362432559,916,916,916,916,0
|
|
20240425,172900,362432559,916,916,916,916,0
|
|
20240425,172800,362432559,916,916,916,916,0
|
|
20240425,172700,362432559,916,916,916,916,0
|
|
20240425,172600,362432559,916,916,916,916,0
|
|
20240425,172500,362432559,916,916,916,916,0
|
|
20240425,172400,362432559,916,916,916,916,0
|
|
20240425,172300,362432559,916,916,916,916,0
|
|
20240425,172200,362432559,916,916,916,916,0
|
|
20240425,172100,362432559,916,916,916,916,0
|
|
20240425,172000,362432559,916,916,916,916,0
|
|
20240425,171900,362432559,916,916,916,916,0
|
|
20240425,171800,362432559,916,916,916,916,0
|
|
20240425,171700,362432559,916,916,916,916,0
|
|
20240425,171600,362432559,916,916,916,916,0
|
|
20240425,171500,362432559,916,916,916,916,0
|
|
20240425,171400,362432559,916,916,916,916,0
|
|
20240425,171300,362432559,916,916,916,916,0
|
|
20240425,171200,362432559,916,916,916,916,0
|
|
20240425,171100,362432559,916,916,916,916,0
|
|
20240425,171000,362432559,916,916,916,916,0
|
|
20240425,170900,362432559,916,916,916,916,0
|
|
20240425,170800,362432559,916,916,916,916,0
|
|
20240425,170700,362432559,916,916,916,916,0
|
|
20240425,170600,362432559,916,916,916,916,0
|
|
20240425,170500,362432559,916,916,916,916,0
|
|
20240425,170400,362432559,916,916,916,916,8128
|
|
20240425,170300,362432559,916,916,916,916,0
|
|
20240425,170200,362432559,916,916,916,916,0
|
|
20240425,170100,362432559,916,916,916,916,0
|
|
20240425,170000,362432559,916,916,916,916,0
|
|
20240425,165900,362432559,916,916,916,916,0
|
|
20240425,165800,362432559,916,916,916,916,0
|
|
20240425,165700,362432559,916,916,916,916,0
|
|
20240425,165600,362432559,916,916,916,916,0
|
|
20240425,165500,362432559,916,916,916,916,0
|
|
20240425,165400,362432559,916,916,916,916,0
|
|
20240425,165300,362432559,916,916,916,916,0
|
|
20240425,165200,362432559,916,916,916,916,0
|
|
20240425,165100,362432559,916,916,916,916,0
|
|
20240425,165000,362432559,916,916,916,916,0
|
|
20240425,164900,362432559,916,916,916,916,0
|
|
20240425,164800,362432559,916,916,916,916,0
|
|
20240425,164700,362432559,916,916,916,916,0
|
|
20240425,164600,362432559,916,916,916,916,0
|
|
20240425,164500,362432559,916,916,916,916,0
|
|
20240425,164400,362432559,916,916,916,916,0
|
|
20240425,164300,362432559,916,916,916,916,0
|
|
20240425,164200,362432559,916,916,916,916,0
|
|
20240425,164100,362432559,916,916,916,916,0
|
|
20240425,164000,362432559,916,916,916,916,0
|
|
20240425,163900,362432559,916,916,916,916,0
|
|
20240425,163800,362432559,916,916,916,916,0
|
|
20240425,163700,362432559,916,916,916,916,0
|
|
20240425,163600,362432559,916,916,916,916,0
|
|
20240425,163500,362432559,916,916,916,916,0
|
|
20240425,163400,362432559,916,916,916,916,8128
|
|
20240425,163300,362432559,916,916,916,916,0
|
|
20240425,163200,362432559,916,916,916,916,0
|
|
20240425,163100,362432559,916,916,916,916,0
|
|
20240425,163000,362432559,916,916,916,916,0
|
|
20240425,162900,362432559,916,916,916,916,0
|
|
20240425,162800,362432559,916,916,916,916,0
|
|
20240425,162700,362432559,916,916,916,916,0
|
|
20240425,162600,362432559,916,916,916,916,0
|
|
20240425,162500,362432559,916,916,916,916,0
|
|
20240425,162400,362432559,916,916,916,916,0
|
|
20240425,162300,362432559,916,916,916,916,0
|
|
20240425,162200,362432559,916,916,916,916,0
|
|
20240425,162100,362432559,916,916,916,916,0
|
|
20240425,162000,362432559,916,916,916,916,0
|
|
20240425,161900,362432559,916,916,916,916,0
|
|
20240425,161800,362432559,916,916,916,916,0
|
|
20240425,161700,362432559,916,916,916,916,0
|
|
20240425,161600,362432559,916,916,916,916,0
|
|
20240425,161500,362432559,916,916,916,916,0
|
|
20240425,161400,362432559,916,916,916,916,0
|
|
20240425,161300,362432559,916,916,916,916,0
|
|
20240425,161200,362432559,916,916,916,916,0
|
|
20240425,161100,362432559,916,916,916,916,0
|
|
20240425,161000,362432559,916,916,916,916,0
|
|
20240425,160900,362432559,916,916,916,916,0
|
|
20240425,160800,362432559,916,916,916,916,0
|
|
20240425,160700,362432559,916,916,916,916,0
|
|
20240425,160600,362432559,916,916,916,916,0
|
|
20240425,160500,362432559,916,916,916,916,0
|
|
20240425,160400,362432559,916,916,916,916,8128
|
|
20240425,160300,362432559,916,916,916,916,0
|
|
20240425,160200,362432559,916,916,916,916,0
|
|
20240425,160100,362432559,916,916,916,916,0
|
|
20240425,160000,362432559,916,916,916,916,0
|
|
20240425,155900,362432559,916,916,916,916,0
|
|
20240425,155800,362432559,916,916,916,916,0
|
|
20240425,155700,362432559,916,916,916,916,0
|
|
20240425,155600,362432559,916,916,916,916,0
|
|
20240425,155500,362432559,916,916,916,916,0
|
|
20240425,155400,362432559,916,916,916,916,0
|
|
20240425,155300,362432559,916,916,916,916,0
|
|
20240425,155200,362432559,916,916,916,916,0
|
|
20240425,155100,362432559,916,916,916,916,0
|
|
20240425,155000,362432559,916,916,916,916,0
|
|
20240425,154900,362432559,916,916,916,916,0
|
|
20240425,154800,362432559,916,916,916,916,0
|
|
20240425,154700,362432559,916,916,916,916,0
|
|
20240425,154600,362432559,916,916,916,916,0
|
|
20240425,154500,362432559,916,916,916,916,0
|
|
20240425,154400,362432559,916,916,916,916,0
|
|
20240425,154300,362432559,916,916,916,916,0
|
|
20240425,154200,362432559,916,916,916,916,0
|
|
20240425,154100,362432559,916,916,916,916,0
|
|
20240425,154000,362432559,916,916,916,916,0
|
|
20240425,153900,362432559,916,916,916,916,0
|
|
20240425,153800,362432559,916,916,916,916,0
|
|
20240425,153700,362432559,916,916,916,916,0
|
|
20240425,153600,362432559,916,916,916,916,0
|
|
20240425,153500,362432559,916,916,916,916,0
|
|
20240425,153400,362432559,916,916,916,916,8128
|
|
20240425,153300,362432559,916,916,916,916,0
|
|
20240425,153200,362432559,916,916,916,916,0
|
|
20240425,153100,362432559,916,916,916,916,0
|
|
20240425,153000,362432559,916,916,916,916,8128
|
|
20240425,152900,354987311,916,916,916,916,0
|
|
20240425,152800,354987311,916,916,916,916,0
|
|
20240425,152700,354987311,916,916,916,916,0
|
|
20240425,152600,354987311,916,916,916,916,0
|
|
20240425,152500,354987311,916,916,916,916,0
|
|
20240425,152400,354987311,916,916,916,916,0
|
|
20240425,152300,354987311,916,916,916,916,0
|
|
20240425,152200,354987311,916,916,916,916,0
|
|
20240425,152100,354987311,916,916,916,916,0
|
|
20240425,152000,354987311,916,916,916,916,0
|
|
20240425,151900,354987311,916,916,916,916,167
|
|
20240425,151800,354834339,916,916,916,916,115
|
|
20240425,151700,354728999,916,916,916,916,200
|
|
20240425,151600,354545799,916,916,916,915,269
|
|
20240425,151500,354299646,916,916,916,916,984
|
|
20240425,151400,353398302,916,916,916,916,0
|
|
20240425,151300,353398302,916,917,917,916,1102
|
|
20240425,151200,352388823,916,917,917,916,149
|
|
20240425,151100,352252330,917,917,917,917,210
|
|
20240425,151000,352059760,918,919,919,918,1217
|
|
20240425,150900,350941474,920,920,920,920,65
|
|
20240425,150800,350881674,920,920,920,920,20
|
|
20240425,150700,350863274,920,920,920,920,49
|
|
20240425,150600,350818194,919,919,919,919,1000
|
|
20240425,150500,349899194,919,919,919,919,0
|
|
20240425,150400,349899194,919,919,919,919,200
|
|
20240425,150300,349715394,919,919,919,919,397
|
|
20240425,150200,349350551,919,920,920,919,100
|
|
20240425,150100,349258650,923,923,923,923,0
|
|
20240425,150000,349258650,923,923,923,923,0
|
|
20240425,145900,349258650,923,922,923,922,911
|
|
20240425,145800,348418297,923,923,923,923,0
|
|
20240425,145700,348418297,923,923,923,923,0
|
|
20240425,145600,348418297,923,923,923,923,106
|
|
20240425,145500,348320459,923,919,923,919,964
|
|
20240425,145400,347433779,923,922,923,919,51
|
|
20240425,145300,347386900,923,923,923,923,3
|
|
20240425,145200,347384131,918,920,920,918,226
|
|
20240425,145100,347176644,923,923,923,923,0
|
|
20240425,145000,347176644,923,923,923,923,103
|
|
20240425,144900,347081575,918,923,923,918,2101
|
|
20240425,144800,345142857,923,922,923,922,1001
|
|
20240425,144700,344219034,916,920,920,916,5000
|
|
20240425,144600,339630830,920,920,920,920,100
|
|
20240425,144500,339538830,920,920,920,920,0
|
|
20240425,144400,339538830,920,920,920,920,42
|
|
20240425,144300,339500190,920,920,920,920,0
|
|
20240425,144200,339500190,920,921,921,920,5000
|
|
20240425,144100,334899690,922,922,922,922,0
|
|
20240425,144000,334899690,922,922,922,922,31
|
|
20240425,143900,334871108,922,922,922,922,2
|
|
20240425,143800,334869264,923,923,923,923,5
|
|
20240425,143700,334864649,920,920,920,920,435
|
|
20240425,143600,334464449,921,921,921,921,2
|
|
20240425,143500,334462607,923,923,923,923,0
|
|
20240425,143400,334462607,923,923,923,923,0
|
|
20240425,143300,334462607,923,923,923,923,0
|
|
20240425,143200,334462607,923,923,923,923,500
|
|
20240425,143100,334001107,923,923,923,923,85
|
|
20240425,143000,333922652,923,923,923,923,5
|
|
20240425,142900,333918037,923,922,923,922,1735
|
|
20240425,142800,332316838,922,922,922,922,0
|
|
20240425,142700,332316838,922,922,922,922,101
|
|
20240425,142600,332223716,922,922,922,922,0
|
|
20240425,142500,332223716,922,918,922,918,101
|
|
20240425,142400,332130598,922,922,922,922,13
|
|
20240425,142300,332118612,918,919,919,918,13756
|
|
20240425,142200,319489755,920,919,920,919,335
|
|
20240425,142100,319181635,919,920,920,919,3762
|
|
20240425,142000,315722304,920,920,920,920,123
|
|
20240425,141900,315609144,920,920,920,920,0
|
|
20240425,141800,315609144,920,920,920,920,0
|
|
20240425,141700,315609144,920,919,920,919,932
|
|
20240425,141600,314752626,920,920,920,920,0
|
|
20240425,141500,314752626,920,920,920,920,1
|
|
20240425,141400,314751706,920,920,920,920,0
|
|
20240425,141300,314751706,920,920,920,920,0
|
|
20240425,141200,314751706,920,920,920,920,0
|
|
20240425,141100,314751706,920,920,920,920,0
|
|
20240425,141000,314751706,920,920,920,920,0
|
|
20240425,140900,314751706,920,920,920,920,1189
|
|
20240425,140800,313657826,920,920,920,920,50
|
|
20240425,140700,313611826,920,920,920,920,51
|
|
20240425,140600,313564906,920,920,920,920,0
|
|
20240425,140500,313564906,920,920,920,920,3
|
|
20240425,140400,313562146,920,920,920,920,0
|
|
20240425,140300,313562146,920,920,920,920,50
|
|
20240425,140200,313516146,920,920,920,920,2
|
|
20240425,140100,313514306,920,920,920,920,1
|
|
20240425,140000,313513386,917,917,917,917,0
|
|
20240425,135900,313513386,917,917,917,917,402
|
|
20240425,135800,313144752,918,919,919,918,1124
|
|
20240425,135700,312111813,919,919,919,919,1479
|
|
20240425,135600,310752612,919,920,920,919,6603
|
|
20240425,135500,304683577,920,920,920,920,50
|
|
20240425,135400,304637577,920,919,920,919,710
|
|
20240425,135300,303984988,920,920,920,920,21
|
|
20240425,135200,303965668,920,920,920,920,413
|
|
20240425,135100,303585708,920,922,922,920,6000
|
|
20240425,135000,298061289,922,922,922,922,0
|
|
20240425,134900,298061289,922,922,922,922,1020
|
|
20240425,134800,297120849,923,923,923,923,0
|
|
20240425,134700,297120849,923,923,923,923,6
|
|
20240425,134600,297115311,923,923,923,923,1
|
|
20240425,134500,297114388,923,923,923,923,1000
|
|
20240425,134400,296191388,923,923,923,923,8
|
|
20240425,134300,296184004,923,923,923,923,1
|
|
20240425,134200,296183081,922,922,922,922,20
|
|
20240425,134100,296164641,922,922,922,922,477
|
|
20240425,134000,295724847,922,922,922,922,2
|
|
20240425,133900,295723003,922,922,922,922,17
|
|
20240425,133800,295707329,922,923,923,920,493
|
|
20240425,133700,295253755,923,923,923,923,78
|
|
20240425,133600,295181761,923,923,923,923,210
|
|
20240425,133500,294987931,923,923,923,923,1
|
|
20240425,133400,294987008,920,920,920,920,57
|
|
20240425,133300,294934568,920,921,921,919,20775
|
|
20240425,133200,275822542,922,922,922,922,102
|
|
20240425,133100,275728498,923,924,924,923,1029
|
|
20240425,133000,274778200,925,925,925,925,1
|
|
20240425,132900,274777275,926,926,926,926,0
|
|
20240425,132800,274777275,926,926,926,926,500
|
|
20240425,132700,274314275,927,927,927,927,3
|
|
20240425,132600,274311494,927,926,927,926,5
|
|
20240425,132500,274306861,927,927,927,927,255
|
|
20240425,132400,274070476,927,924,927,924,6701
|
|
20240425,132300,267858682,925,925,925,925,186
|
|
20240425,132200,267686632,927,927,927,927,1
|
|
20240425,132100,267685705,927,927,927,927,1
|
|
20240425,132000,267684778,927,927,927,927,0
|
|
20240425,131900,267684778,927,927,927,927,0
|
|
20240425,131800,267684778,927,927,927,927,24
|
|
20240425,131700,267662530,927,927,927,927,1139
|
|
20240425,131600,266606677,927,927,927,927,492
|
|
20240425,131500,266150593,927,926,927,926,4580
|
|
20240425,131400,261909030,925,925,925,925,516
|
|
20240425,131300,261431730,925,925,925,925,1
|
|
20240425,131200,261430805,922,922,922,922,17
|
|
20240425,131100,261415131,922,922,922,922,0
|
|
20240425,131000,261415131,922,923,923,922,227
|
|
20240425,130900,261205727,922,922,922,922,0
|
|
20240425,130800,261205727,922,922,922,922,0
|
|
20240425,130700,261205727,922,922,922,922,300
|
|
20240425,130600,260929127,922,922,922,922,90
|
|
20240425,130500,260846147,922,922,922,922,0
|
|
20240425,130400,260846147,922,922,922,922,4
|
|
20240425,130300,260842459,919,921,921,919,2000
|
|
20240425,130200,259003737,922,925,925,922,120
|
|
20240425,130100,258892797,921,921,921,921,1
|
|
20240425,130000,258891876,920,920,920,920,0
|
|
20240425,125900,258891876,920,924,924,920,1000
|
|
20240425,125800,257971548,925,925,925,925,0
|
|
20240425,125700,257971548,925,926,926,925,4
|
|
20240425,125600,257967845,925,925,925,925,455
|
|
20240425,125500,257546970,925,925,925,925,10
|
|
20240425,125400,257537720,925,925,925,925,55
|
|
20240425,125300,257486845,925,925,925,925,0
|
|
20240425,125200,257486845,925,925,925,925,119
|
|
20240425,125100,257376770,925,925,925,925,519
|
|
20240425,125000,256896695,920,920,920,920,1564
|
|
20240425,124900,255457815,920,920,920,920,400
|
|
20240425,124800,255089815,925,925,925,925,0
|
|
20240425,124700,255089815,925,920,925,920,215
|
|
20240425,124600,254892010,925,925,925,925,0
|
|
20240425,124500,254892010,925,923,925,923,628
|
|
20240425,124400,254311566,921,921,921,921,100
|
|
20240425,124300,254219466,921,921,921,921,0
|
|
20240425,124200,254219466,921,921,921,921,0
|
|
20240425,124100,254219466,921,921,922,921,367
|
|
20240425,124000,253881456,922,922,922,922,2
|
|
20240425,123900,253879612,923,923,923,923,165
|
|
20240425,123800,253727317,923,924,924,923,187
|
|
20240425,123700,253554616,924,924,924,924,0
|
|
20240425,123600,253554616,924,923,924,923,2582
|
|
20240425,123500,251168850,924,924,924,924,533
|
|
20240425,123400,250676358,923,923,923,923,199
|
|
20240425,123300,250492681,924,924,924,924,1
|
|
20240425,123200,250491757,923,923,923,923,51
|
|
20240425,123100,250444684,923,924,924,923,6
|
|
20240425,123000,250439142,923,924,924,923,36
|
|
20240425,122900,250405907,924,925,925,923,295
|
|
20240425,122800,250133619,924,924,924,924,106
|
|
20240425,122700,250035675,927,923,927,923,203
|
|
20240425,122600,249848302,923,923,927,923,1050
|
|
20240425,122500,248879132,927,923,927,923,1028
|
|
20240425,122400,247929420,927,927,927,927,993
|
|
20240425,122300,247008909,927,927,927,927,8
|
|
20240425,122200,247001493,927,927,927,923,24
|
|
20240425,122100,246979249,923,923,923,923,0
|
|
20240425,122000,246979249,923,925,928,923,411
|
|
20240425,121900,246599848,928,928,928,928,215
|
|
20240425,121800,246400328,928,926,928,926,3452
|
|
20240425,121700,243201093,926,923,926,923,205
|
|
20240425,121600,243011275,919,920,920,919,2899
|
|
20240425,121500,240346323,926,926,926,926,1
|
|
20240425,121400,240345397,920,925,925,920,4052
|
|
20240425,121300,236597307,925,925,925,925,0
|
|
20240425,121200,236597307,925,920,925,920,2
|
|
20240425,121100,236595462,925,925,925,925,200
|
|
20240425,121000,236410462,925,925,925,925,0
|
|
20240425,120900,236410462,925,920,925,920,3100
|
|
20240425,120800,233557962,925,921,925,920,579
|
|
20240425,120700,233025266,926,926,926,926,0
|
|
20240425,120600,233025266,926,926,926,926,0
|
|
20240425,120500,233025266,926,926,926,926,0
|
|
20240425,120400,233025266,926,926,926,926,56
|
|
20240425,120300,232973410,926,926,926,926,50
|
|
20240425,120200,232927110,926,926,926,926,1
|
|
20240425,120100,232926184,926,926,926,926,5000
|
|
20240425,120000,228296184,926,926,926,926,315
|
|
20240425,115900,228004494,927,927,927,927,0
|
|
20240425,115800,228004494,927,927,927,927,0
|
|
20240425,115700,228004494,927,921,927,920,26
|
|
20240425,115600,227980494,925,925,925,925,0
|
|
20240425,115500,227980494,925,927,927,925,120
|
|
20240425,115400,227869454,927,927,927,927,0
|
|
20240425,115300,227869454,927,924,927,924,11
|
|
20240425,115200,227859284,927,925,927,919,33588
|
|
20240425,115100,196977091,925,925,925,924,2205
|
|
20240425,115000,194937498,925,926,926,925,2800
|
|
20240425,114900,192345044,926,926,926,926,25
|
|
20240425,114800,192321894,926,927,927,926,605
|
|
20240425,114700,191761141,927,927,927,927,583
|
|
20240425,114600,191220700,929,929,929,929,63
|
|
20240425,114500,191162173,929,929,929,929,3
|
|
20240425,114400,191159386,927,927,927,927,23
|
|
20240425,114300,191138065,927,927,927,927,0
|
|
20240425,114200,191138065,927,927,927,927,54
|
|
20240425,114100,191088007,927,929,929,927,220
|
|
20240425,114000,190884027,929,929,929,929,601
|
|
20240425,113900,190325698,929,929,929,929,0
|
|
20240425,113800,190325698,929,929,929,926,1452
|
|
20240425,113700,188977216,926,929,929,926,76
|
|
20240425,113600,188906837,926,925,926,925,809
|
|
20240425,113500,188158241,926,926,926,926,12
|
|
20240425,113400,188147129,929,928,929,928,467
|
|
20240425,113300,187713289,929,929,929,929,10
|
|
20240425,113200,187703999,929,929,929,929,515
|
|
20240425,113100,187225564,925,925,925,925,0
|
|
20240425,113000,187225564,925,929,929,925,2010
|
|
20240425,112900,185366274,925,928,928,925,1010
|
|
20240425,112800,184429952,929,929,929,929,110
|
|
20240425,112700,184327762,929,929,929,928,521
|
|
20240425,112600,183843953,929,929,929,929,491
|
|
20240425,112500,183387814,929,927,929,927,2648
|
|
20240425,112400,180929641,925,927,927,925,510
|
|
20240425,112300,180457871,925,925,925,925,0
|
|
20240425,112200,180457871,925,925,925,925,0
|
|
20240425,112100,180457871,925,928,928,925,1268
|
|
20240425,112000,179284876,928,926,928,926,707
|
|
20240425,111900,178630188,926,926,926,926,0
|
|
20240425,111800,178630188,926,928,928,926,5012
|
|
20240425,111700,173989049,926,926,926,926,0
|
|
20240425,111600,173989049,926,926,928,926,2302
|
|
20240425,111500,171857395,926,926,926,926,145
|
|
20240425,111400,171723125,926,926,926,926,4
|
|
20240425,111300,171719421,925,927,927,925,816
|
|
20240425,111200,170964522,928,928,928,928,11
|
|
20240425,111100,170954314,927,928,928,927,11
|
|
20240425,111000,170944107,928,928,928,928,120
|
|
20240425,110900,170832747,928,928,928,928,16
|
|
20240425,110800,170817899,926,926,926,926,354
|
|
20240425,110700,170490095,928,928,928,928,302
|
|
20240425,110600,170209839,928,927,928,927,166
|
|
20240425,110500,170055798,927,928,928,927,22
|
|
20240425,110400,170035393,928,928,928,928,112
|
|
20240425,110300,169931457,928,927,928,927,1149
|
|
20240425,110200,168865333,926,926,926,926,0
|
|
20240425,110100,168865333,926,926,926,926,220
|
|
20240425,110000,168661613,926,927,927,925,697
|
|
20240425,105900,168016631,925,927,927,925,845
|
|
20240425,105800,167234800,928,928,928,928,0
|
|
20240425,105700,167234800,928,928,928,928,10
|
|
20240425,105600,167225520,928,928,928,928,17282
|
|
20240425,105500,151187824,928,928,930,928,75
|
|
20240425,105400,151118182,930,930,930,928,311
|
|
20240425,105300,150829552,928,928,928,928,0
|
|
20240425,105200,150829552,928,930,930,928,1024
|
|
20240425,105100,149879278,930,930,930,928,811
|
|
20240425,105000,149126646,928,930,930,928,4006
|
|
20240425,104900,145409056,930,930,930,930,280
|
|
20240425,104800,145148656,928,929,929,928,1245
|
|
20240425,104700,143992285,929,927,929,927,3153
|
|
20240425,104600,141066224,928,928,928,928,2
|
|
20240425,104500,141064368,928,929,929,928,17
|
|
20240425,104400,141048576,929,929,929,929,64
|
|
20240425,104300,140989120,929,929,929,929,100
|
|
20240425,104200,140896220,929,928,929,928,170
|
|
20240425,104100,140738300,930,930,930,930,1
|
|
20240425,104000,140737370,925,925,925,925,0
|
|
20240425,103900,140737370,925,927,930,925,5199
|
|
20240425,103800,135923853,928,930,930,928,1373
|
|
20240425,103700,134649215,930,930,930,930,0
|
|
20240425,103600,134649215,930,930,930,930,2352
|
|
20240425,103500,132461855,930,930,930,930,434
|
|
20240425,103400,132058235,928,930,930,928,61
|
|
20240425,103300,132001507,930,928,930,928,688
|
|
20240425,103200,131363039,928,928,928,928,2403
|
|
20240425,103100,129133055,927,927,927,927,1039
|
|
20240425,103000,128169902,927,927,927,926,2365
|
|
20240425,102900,125978546,927,930,930,927,1222
|
|
20240425,102800,124845512,928,930,930,928,124
|
|
20240425,102700,124730317,930,930,930,930,46
|
|
20240425,102600,124687537,931,931,931,931,0
|
|
20240425,102500,124687537,931,931,931,931,0
|
|
20240425,102400,124687537,931,930,931,928,5313
|
|
20240425,102300,119742027,930,930,930,930,9
|
|
20240425,102200,119733657,930,931,931,930,21
|
|
20240425,102100,119714107,931,927,931,927,27
|
|
20240425,102000,119689060,931,930,931,928,4357
|
|
20240425,101900,115645522,932,930,932,930,911
|
|
20240425,101800,114797044,931,931,931,931,471
|
|
20240425,101700,114358543,931,930,931,929,1682
|
|
20240425,101600,112795207,930,931,931,930,1465
|
|
20240425,101500,111432745,931,930,931,930,552
|
|
20240425,101400,110919384,930,929,930,929,1024
|
|
20240425,101300,109968080,930,931,931,930,900
|
|
20240425,101200,109131078,930,930,931,930,4213
|
|
20240425,101100,105212787,930,930,931,930,102
|
|
20240425,101000,105117926,930,930,930,930,1844
|
|
20240425,100900,103403006,930,929,930,928,149
|
|
20240425,100800,103264712,931,928,931,928,700
|
|
20240425,100700,102615109,929,929,931,927,2108
|
|
20240425,100600,100656484,929,929,929,928,163
|
|
20240425,100500,100505157,929,929,929,928,160
|
|
20240425,100400,100356527,929,929,931,929,3315
|
|
20240425,100300,97276365,929,934,937,929,9479
|
|
20240425,100200,88430054,937,934,938,933,8048
|
|
20240425,100100,80901820,934,925,935,925,12411
|
|
20240425,100000,69322103,925,928,930,925,1199
|
|
20240425,095900,68211173,928,919,928,919,18548
|
|
20240425,095800,51086922,919,918,919,918,6471
|
|
20240425,095700,45146273,918,915,918,913,1793
|
|
20240425,095600,43505031,913,915,915,913,330
|
|
20240425,095500,43203114,915,915,915,915,54
|
|
20240425,095400,43153704,915,916,916,915,1123
|
|
20240425,095300,42125320,915,915,915,915,346
|
|
20240425,095200,41808730,914,914,914,914,1557
|
|
20240425,095100,40385632,914,914,914,914,32
|
|
20240425,095000,40356384,914,914,914,914,102
|
|
20240425,094900,40263156,913,913,913,913,255
|
|
20240425,094800,40030341,913,913,913,913,21
|
|
20240425,094700,40011168,913,911,913,911,1298
|
|
20240425,094600,38828527,911,911,911,910,1861
|
|
20240425,094500,37133787,911,911,911,911,1012
|
|
20240425,094400,36211855,911,911,911,911,563
|
|
20240425,094300,35698962,911,911,911,911,1
|
|
20240425,094200,35698051,909,910,911,909,925
|
|
20240425,094100,34857074,910,910,910,910,325
|
|
20240425,094000,34561324,910,910,910,910,12
|
|
20240425,093900,34550404,909,910,910,909,1791
|
|
20240425,093800,32920806,911,912,912,911,18
|
|
20240425,093700,32904398,912,912,912,912,0
|
|
20240425,093600,32904398,912,912,912,912,2
|
|
20240425,093500,32902574,912,912,912,912,12
|
|
20240425,093400,32891630,912,913,913,912,24
|
|
20240425,093300,32869741,912,911,912,911,2730
|
|
20240425,093200,30382693,911,911,911,911,0
|
|
20240425,093100,30382693,911,911,911,911,301
|
|
20240425,093000,30108482,913,914,914,913,233
|
|
20240425,092900,29895522,914,913,914,913,501
|
|
20240425,092800,29437941,914,914,914,914,549
|
|
20240425,092700,28936155,911,908,911,908,7659
|
|
20240425,092600,21967569,906,907,907,906,1226
|
|
20240425,092500,20856711,906,907,907,906,100
|
|
20240425,092400,20766084,907,906,907,906,78
|
|
20240425,092300,20695343,907,906,907,906,90
|
|
20240425,092200,20613743,907,907,907,907,9
|
|
20240425,092100,20605580,906,908,908,906,384
|
|
20240425,092000,20257672,906,906,906,906,392
|
|
20240425,091900,19902520,908,905,908,905,114
|
|
20240425,091800,19799254,905,904,905,904,943
|
|
20240425,091700,18946778,905,904,905,904,13
|
|
20240425,091600,18935024,904,905,905,904,10
|
|
20240425,091500,18925975,905,907,909,905,323
|
|
20240425,091400,18633269,907,909,909,907,27
|
|
20240425,091300,18608777,909,907,909,906,1520
|
|
20240425,091200,17230150,908,908,909,908,5
|
|
20240425,091100,17225609,909,909,909,908,310
|
|
20240425,091000,16943827,909,910,910,909,982
|
|
20240425,090900,16051080,910,906,910,906,1271
|
|
20240425,090800,14895763,901,902,906,901,2375
|
|
20240425,090700,12750290,906,907,907,902,4705
|
|
20240425,090600,8504699,910,910,910,910,83
|
|
20240425,090500,8429169,910,909,910,909,2704
|
|
20240425,090400,5971232,910,909,910,909,178
|
|
20240425,090300,5809392,909,907,910,907,580
|
|
20240425,090200,5283103,906,910,910,902,2691
|
|
20240425,090100,2848646,908,909,909,908,707
|
|
20240425,090000,2205992,909,902,909,902,2439
|