613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,191000,42892826,756,756,756,756,5702
|
|
20240425,190900,42892826,756,756,756,756,0
|
|
20240425,190800,42892826,756,756,756,756,0
|
|
20240425,190700,42892826,756,756,756,756,0
|
|
20240425,190600,42892826,756,756,756,756,0
|
|
20240425,190500,42892826,756,756,756,756,0
|
|
20240425,190400,42892826,756,756,756,756,0
|
|
20240425,190300,42892826,756,756,756,756,0
|
|
20240425,190200,42892826,756,756,756,756,0
|
|
20240425,190100,42892826,756,756,756,756,0
|
|
20240425,190000,42892826,756,756,756,756,0
|
|
20240425,185900,42892826,756,756,756,756,0
|
|
20240425,185800,42892826,756,756,756,756,0
|
|
20240425,185700,42892826,756,756,756,756,0
|
|
20240425,185600,42892826,756,756,756,756,0
|
|
20240425,185500,42892826,756,756,756,756,0
|
|
20240425,185400,42892826,756,756,756,756,0
|
|
20240425,185300,42892826,756,756,756,756,0
|
|
20240425,185200,42892826,756,756,756,756,0
|
|
20240425,185100,42892826,756,756,756,756,0
|
|
20240425,185000,42892826,756,756,756,756,0
|
|
20240425,184900,42892826,756,756,756,756,0
|
|
20240425,184800,42892826,756,756,756,756,0
|
|
20240425,184700,42892826,756,756,756,756,0
|
|
20240425,184600,42892826,756,756,756,756,0
|
|
20240425,184500,42892826,756,756,756,756,0
|
|
20240425,184400,42892826,756,756,756,756,0
|
|
20240425,184300,42892826,756,756,756,756,0
|
|
20240425,184200,42892826,756,756,756,756,0
|
|
20240425,184100,42892826,756,756,756,756,0
|
|
20240425,184000,42892826,756,756,756,756,5702
|
|
20240425,183900,42892826,756,756,756,756,0
|
|
20240425,183800,42892826,756,756,756,756,0
|
|
20240425,183700,42892826,756,756,756,756,0
|
|
20240425,183600,42892826,756,756,756,756,0
|
|
20240425,183500,42892826,756,756,756,756,0
|
|
20240425,183400,42892826,756,756,756,756,0
|
|
20240425,183300,42892826,756,756,756,756,0
|
|
20240425,183200,42892826,756,756,756,756,0
|
|
20240425,183100,42892826,756,756,756,756,0
|
|
20240425,183000,42892826,756,756,756,756,0
|
|
20240425,182900,42892826,756,756,756,756,0
|
|
20240425,182800,42892826,756,756,756,756,0
|
|
20240425,182700,42892826,756,756,756,756,0
|
|
20240425,182600,42892826,756,756,756,756,0
|
|
20240425,182500,42892826,756,756,756,756,0
|
|
20240425,182400,42892826,756,756,756,756,0
|
|
20240425,182300,42892826,756,756,756,756,0
|
|
20240425,182200,42892826,756,756,756,756,0
|
|
20240425,182100,42892826,756,756,756,756,0
|
|
20240425,182000,42892826,756,756,756,756,0
|
|
20240425,181900,42892826,756,756,756,756,0
|
|
20240425,181800,42892826,756,756,756,756,0
|
|
20240425,181700,42892826,756,756,756,756,0
|
|
20240425,181600,42892826,756,756,756,756,0
|
|
20240425,181500,42892826,756,756,756,756,0
|
|
20240425,181400,42892826,756,756,756,756,0
|
|
20240425,181300,42892826,756,756,756,756,0
|
|
20240425,181200,42892826,756,756,756,756,0
|
|
20240425,181100,42892826,756,756,756,756,0
|
|
20240425,181000,42892826,756,756,756,756,5702
|
|
20240425,180900,42892826,756,756,756,756,0
|
|
20240425,180800,42892826,756,756,756,756,0
|
|
20240425,180700,42892826,756,756,756,756,0
|
|
20240425,180600,42892826,756,756,756,756,0
|
|
20240425,180500,42892826,756,756,756,756,0
|
|
20240425,180400,42892826,756,756,756,756,0
|
|
20240425,180300,42892826,756,756,756,756,0
|
|
20240425,180200,42892826,756,756,756,756,0
|
|
20240425,180100,42892826,756,756,756,756,0
|
|
20240425,180000,42892826,756,756,756,756,0
|
|
20240425,175900,42892826,756,756,756,756,0
|
|
20240425,175800,42892826,756,756,756,756,0
|
|
20240425,175700,42892826,756,756,756,756,0
|
|
20240425,175600,42892826,756,756,756,756,0
|
|
20240425,175500,42892826,756,756,756,756,0
|
|
20240425,175400,42892826,756,756,756,756,0
|
|
20240425,175300,42892826,756,756,756,756,0
|
|
20240425,175200,42892826,756,756,756,756,0
|
|
20240425,175100,42892826,756,756,756,756,0
|
|
20240425,175000,42892826,756,756,756,756,0
|
|
20240425,174900,42892826,756,756,756,756,0
|
|
20240425,174800,42892826,756,756,756,756,0
|
|
20240425,174700,42892826,756,756,756,756,0
|
|
20240425,174600,42892826,756,756,756,756,0
|
|
20240425,174500,42892826,756,756,756,756,0
|
|
20240425,174400,42892826,756,756,756,756,0
|
|
20240425,174300,42892826,756,756,756,756,0
|
|
20240425,174200,42892826,756,756,756,756,0
|
|
20240425,174100,42892826,756,756,756,756,0
|
|
20240425,174000,42892826,756,756,756,756,5702
|
|
20240425,173900,42892826,756,756,756,756,0
|
|
20240425,173800,42892826,756,756,756,756,0
|
|
20240425,173700,42892826,756,756,756,756,0
|
|
20240425,173600,42892826,756,756,756,756,0
|
|
20240425,173500,42892826,756,756,756,756,0
|
|
20240425,173400,42892826,756,756,756,756,0
|
|
20240425,173300,42892826,756,756,756,756,0
|
|
20240425,173200,42892826,756,756,756,756,0
|
|
20240425,173100,42892826,756,756,756,756,0
|
|
20240425,173000,42892826,756,756,756,756,0
|
|
20240425,172900,42892826,756,756,756,756,0
|
|
20240425,172800,42892826,756,756,756,756,0
|
|
20240425,172700,42892826,756,756,756,756,0
|
|
20240425,172600,42892826,756,756,756,756,0
|
|
20240425,172500,42892826,756,756,756,756,0
|
|
20240425,172400,42892826,756,756,756,756,0
|
|
20240425,172300,42892826,756,756,756,756,0
|
|
20240425,172200,42892826,756,756,756,756,0
|
|
20240425,172100,42892826,756,756,756,756,0
|
|
20240425,172000,42892826,756,756,756,756,0
|
|
20240425,171900,42892826,756,756,756,756,0
|
|
20240425,171800,42892826,756,756,756,756,0
|
|
20240425,171700,42892826,756,756,756,756,0
|
|
20240425,171600,42892826,756,756,756,756,0
|
|
20240425,171500,42892826,756,756,756,756,0
|
|
20240425,171400,42892826,756,756,756,756,0
|
|
20240425,171300,42892826,756,756,756,756,0
|
|
20240425,171200,42892826,756,756,756,756,0
|
|
20240425,171100,42892826,756,756,756,756,0
|
|
20240425,171000,42892826,756,756,756,756,5702
|
|
20240425,170900,42892826,756,756,756,756,0
|
|
20240425,170800,42892826,756,756,756,756,0
|
|
20240425,170700,42892826,756,756,756,756,0
|
|
20240425,170600,42892826,756,756,756,756,0
|
|
20240425,170500,42892826,756,756,756,756,0
|
|
20240425,170400,42892826,756,756,756,756,0
|
|
20240425,170300,42892826,756,756,756,756,0
|
|
20240425,170200,42892826,756,756,756,756,0
|
|
20240425,170100,42892826,756,756,756,756,0
|
|
20240425,170000,42892826,756,756,756,756,0
|
|
20240425,165900,42892826,756,756,756,756,0
|
|
20240425,165800,42892826,756,756,756,756,0
|
|
20240425,165700,42892826,756,756,756,756,0
|
|
20240425,165600,42892826,756,756,756,756,0
|
|
20240425,165500,42892826,756,756,756,756,0
|
|
20240425,165400,42892826,756,756,756,756,0
|
|
20240425,165300,42892826,756,756,756,756,0
|
|
20240425,165200,42892826,756,756,756,756,0
|
|
20240425,165100,42892826,756,756,756,756,0
|
|
20240425,165000,42892826,756,756,756,756,0
|
|
20240425,164900,42892826,756,756,756,756,0
|
|
20240425,164800,42892826,756,756,756,756,0
|
|
20240425,164700,42892826,756,756,756,756,0
|
|
20240425,164600,42892826,756,756,756,756,0
|
|
20240425,164500,42892826,756,756,756,756,0
|
|
20240425,164400,42892826,756,756,756,756,0
|
|
20240425,164300,42892826,756,756,756,756,0
|
|
20240425,164200,42892826,756,756,756,756,0
|
|
20240425,164100,42892826,756,756,756,756,0
|
|
20240425,164000,42892826,756,756,756,756,5702
|
|
20240425,163900,42892826,756,756,756,756,0
|
|
20240425,163800,42892826,756,756,756,756,0
|
|
20240425,163700,42892826,756,756,756,756,0
|
|
20240425,163600,42892826,756,756,756,756,0
|
|
20240425,163500,42892826,756,756,756,756,0
|
|
20240425,163400,42892826,756,756,756,756,0
|
|
20240425,163300,42892826,756,756,756,756,0
|
|
20240425,163200,42892826,756,756,756,756,0
|
|
20240425,163100,42892826,756,756,756,756,0
|
|
20240425,163000,42892826,756,756,756,756,0
|
|
20240425,162900,42892826,756,756,756,756,0
|
|
20240425,162800,42892826,756,756,756,756,0
|
|
20240425,162700,42892826,756,756,756,756,0
|
|
20240425,162600,42892826,756,756,756,756,0
|
|
20240425,162500,42892826,756,756,756,756,0
|
|
20240425,162400,42892826,756,756,756,756,0
|
|
20240425,162300,42892826,756,756,756,756,0
|
|
20240425,162200,42892826,756,756,756,756,0
|
|
20240425,162100,42892826,756,756,756,756,0
|
|
20240425,162000,42892826,756,756,756,756,0
|
|
20240425,161900,42892826,756,756,756,756,0
|
|
20240425,161800,42892826,756,756,756,756,0
|
|
20240425,161700,42892826,756,756,756,756,0
|
|
20240425,161600,42892826,756,756,756,756,0
|
|
20240425,161500,42892826,756,756,756,756,0
|
|
20240425,161400,42892826,756,756,756,756,0
|
|
20240425,161300,42892826,756,756,756,756,0
|
|
20240425,161200,42892826,756,756,756,756,0
|
|
20240425,161100,42892826,756,756,756,756,0
|
|
20240425,161000,42892826,756,756,756,756,5702
|
|
20240425,160900,42892826,756,756,756,756,0
|
|
20240425,160800,42892826,756,756,756,756,0
|
|
20240425,160700,42892826,756,756,756,756,0
|
|
20240425,160600,42892826,756,756,756,756,0
|
|
20240425,160500,42892826,756,756,756,756,0
|
|
20240425,160400,42892826,756,756,756,756,0
|
|
20240425,160300,42892826,756,756,756,756,0
|
|
20240425,160200,42892826,756,756,756,756,0
|
|
20240425,160100,42892826,756,756,756,756,0
|
|
20240425,160000,42892826,756,756,756,756,0
|
|
20240425,155900,42892826,756,756,756,756,0
|
|
20240425,155800,42892826,756,756,756,756,0
|
|
20240425,155700,42892826,756,756,756,756,0
|
|
20240425,155600,42892826,756,756,756,756,0
|
|
20240425,155500,42892826,756,756,756,756,0
|
|
20240425,155400,42892826,756,756,756,756,0
|
|
20240425,155300,42892826,756,756,756,756,0
|
|
20240425,155200,42892826,756,756,756,756,0
|
|
20240425,155100,42892826,756,756,756,756,0
|
|
20240425,155000,42892826,756,756,756,756,0
|
|
20240425,154900,42892826,756,756,756,756,0
|
|
20240425,154800,42892826,756,756,756,756,0
|
|
20240425,154700,42892826,756,756,756,756,0
|
|
20240425,154600,42892826,756,756,756,756,0
|
|
20240425,154500,42892826,756,756,756,756,0
|
|
20240425,154400,42892826,756,756,756,756,0
|
|
20240425,154300,42892826,756,756,756,756,0
|
|
20240425,154200,42892826,756,756,756,756,0
|
|
20240425,154100,42892826,756,756,756,756,0
|
|
20240425,154000,42892826,756,756,756,756,5702
|
|
20240425,153900,42892826,756,756,756,756,0
|
|
20240425,153800,42892826,756,756,756,756,0
|
|
20240425,153700,42892826,756,756,756,756,0
|
|
20240425,153600,42892826,756,756,756,756,0
|
|
20240425,153500,42892826,756,756,756,756,0
|
|
20240425,153400,42892826,756,756,756,756,0
|
|
20240425,153300,42892826,756,756,756,756,0
|
|
20240425,153200,42892826,756,756,756,756,0
|
|
20240425,153100,42892826,756,756,756,756,0
|
|
20240425,153000,42892826,756,756,756,756,5702
|
|
20240425,152900,38582114,754,754,754,754,0
|
|
20240425,152800,38582114,754,754,754,754,0
|
|
20240425,152700,38582114,754,754,754,754,0
|
|
20240425,152600,38582114,754,754,754,754,0
|
|
20240425,152500,38582114,754,754,754,754,0
|
|
20240425,152400,38582114,754,754,754,754,0
|
|
20240425,152300,38582114,754,754,754,754,0
|
|
20240425,152200,38582114,754,754,754,754,0
|
|
20240425,152100,38582114,754,754,754,754,0
|
|
20240425,152000,38582114,754,754,754,754,0
|
|
20240425,151900,38582114,754,754,754,754,1
|
|
20240425,151800,38581360,754,754,754,754,10
|
|
20240425,151700,38573820,753,753,753,753,0
|
|
20240425,151600,38573820,753,753,753,753,85
|
|
20240425,151500,38509815,754,754,754,754,350
|
|
20240425,151400,38245915,754,753,754,753,2008
|
|
20240425,151300,36733883,754,754,754,754,0
|
|
20240425,151200,36733883,754,754,754,754,0
|
|
20240425,151100,36733883,754,754,754,754,17
|
|
20240425,151000,36721065,754,754,754,754,14
|
|
20240425,150900,36710509,754,754,754,754,1437
|
|
20240425,150800,35627011,755,755,755,755,1
|
|
20240425,150700,35626256,754,754,754,754,5000
|
|
20240425,150600,31856256,755,755,755,755,100
|
|
20240425,150500,31780756,755,755,755,755,5
|
|
20240425,150400,31776981,755,755,755,755,100
|
|
20240425,150300,31701481,755,755,755,755,0
|
|
20240425,150200,31701481,755,755,755,755,0
|
|
20240425,150100,31701481,755,755,755,755,0
|
|
20240425,150000,31701481,755,755,755,755,0
|
|
20240425,145900,31701481,755,755,755,755,0
|
|
20240425,145800,31701481,755,755,755,755,0
|
|
20240425,145700,31701481,755,755,755,755,10
|
|
20240425,145600,31693931,754,754,754,754,1
|
|
20240425,145500,31693177,755,755,755,755,0
|
|
20240425,145400,31693177,755,755,755,755,0
|
|
20240425,145300,31693177,755,755,755,755,0
|
|
20240425,145200,31693177,755,755,755,755,14
|
|
20240425,145100,31682607,755,755,755,755,0
|
|
20240425,145000,31682607,755,755,755,755,0
|
|
20240425,144900,31682607,755,755,755,755,0
|
|
20240425,144800,31682607,755,755,755,755,0
|
|
20240425,144700,31682607,755,755,755,755,0
|
|
20240425,144600,31682607,755,755,755,755,0
|
|
20240425,144500,31682607,755,755,755,755,0
|
|
20240425,144400,31682607,755,755,755,755,0
|
|
20240425,144300,31682607,755,755,755,755,0
|
|
20240425,144200,31682607,755,755,755,755,0
|
|
20240425,144100,31682607,755,755,755,755,2
|
|
20240425,144000,31681097,755,755,755,755,0
|
|
20240425,143900,31681097,755,755,755,755,0
|
|
20240425,143800,31681097,755,755,755,755,0
|
|
20240425,143700,31681097,755,755,755,755,0
|
|
20240425,143600,31681097,755,755,755,755,0
|
|
20240425,143500,31681097,755,755,755,755,0
|
|
20240425,143400,31681097,755,754,755,754,29
|
|
20240425,143300,31659230,755,754,755,754,2
|
|
20240425,143200,31657721,755,755,755,755,14
|
|
20240425,143100,31647151,755,755,755,755,1
|
|
20240425,143000,31646396,755,755,755,755,1
|
|
20240425,142900,31645641,755,755,755,755,1
|
|
20240425,142800,31644886,754,755,755,754,225
|
|
20240425,142700,31475012,754,754,754,754,0
|
|
20240425,142600,31475012,754,754,754,754,0
|
|
20240425,142500,31475012,754,754,754,754,1
|
|
20240425,142400,31474258,755,755,755,755,0
|
|
20240425,142300,31474258,755,755,755,755,33
|
|
20240425,142200,31449343,755,755,755,755,11
|
|
20240425,142100,31441038,755,755,755,755,0
|
|
20240425,142000,31441038,755,755,755,755,0
|
|
20240425,141900,31441038,755,755,755,755,53
|
|
20240425,141800,31401023,755,755,755,755,3
|
|
20240425,141700,31398758,755,755,755,755,0
|
|
20240425,141600,31398758,755,755,755,755,1
|
|
20240425,141500,31398003,754,754,754,754,0
|
|
20240425,141400,31398003,754,754,754,754,0
|
|
20240425,141300,31398003,754,754,754,754,2342
|
|
20240425,141200,29632135,754,754,754,754,0
|
|
20240425,141100,29632135,754,754,754,754,1
|
|
20240425,141000,29631381,753,754,754,753,1695
|
|
20240425,140900,28354852,753,753,753,753,0
|
|
20240425,140800,28354852,753,753,753,753,0
|
|
20240425,140700,28354852,753,753,753,753,1
|
|
20240425,140600,28354099,754,754,754,754,0
|
|
20240425,140500,28354099,754,754,754,754,0
|
|
20240425,140400,28354099,754,754,754,754,0
|
|
20240425,140300,28354099,754,754,754,754,0
|
|
20240425,140200,28354099,754,754,754,754,0
|
|
20240425,140100,28354099,754,754,754,754,0
|
|
20240425,140000,28354099,754,754,754,754,0
|
|
20240425,135900,28354099,754,754,754,754,0
|
|
20240425,135800,28354099,754,754,754,754,0
|
|
20240425,135700,28354099,754,754,754,754,0
|
|
20240425,135600,28354099,754,754,754,754,0
|
|
20240425,135500,28354099,754,754,754,754,0
|
|
20240425,135400,28354099,754,754,754,754,0
|
|
20240425,135300,28354099,754,754,754,754,0
|
|
20240425,135200,28354099,754,754,754,754,0
|
|
20240425,135100,28354099,754,754,754,754,0
|
|
20240425,135000,28354099,754,754,754,754,0
|
|
20240425,134900,28354099,754,754,754,754,0
|
|
20240425,134800,28354099,754,754,754,754,0
|
|
20240425,134700,28354099,754,754,754,754,0
|
|
20240425,134600,28354099,754,754,754,754,0
|
|
20240425,134500,28354099,754,754,754,754,0
|
|
20240425,134400,28354099,754,754,754,754,0
|
|
20240425,134300,28354099,754,754,754,754,0
|
|
20240425,134200,28354099,754,754,754,754,0
|
|
20240425,134100,28354099,754,754,754,754,0
|
|
20240425,134000,28354099,754,754,754,754,0
|
|
20240425,133900,28354099,754,754,754,754,0
|
|
20240425,133800,28354099,754,754,754,754,0
|
|
20240425,133700,28354099,754,754,754,754,0
|
|
20240425,133600,28354099,754,754,754,754,4
|
|
20240425,133500,28351083,753,753,753,753,0
|
|
20240425,133400,28351083,753,753,753,753,0
|
|
20240425,133300,28351083,753,753,753,753,0
|
|
20240425,133200,28351083,753,753,753,753,1
|
|
20240425,133100,28350330,753,753,753,753,0
|
|
20240425,133000,28350330,753,753,753,753,0
|
|
20240425,132900,28350330,753,753,753,753,0
|
|
20240425,132800,28350330,753,753,753,753,1081
|
|
20240425,132700,27536337,754,754,754,754,0
|
|
20240425,132600,27536337,754,754,754,754,39
|
|
20240425,132500,27506931,754,754,754,754,643
|
|
20240425,132400,27022109,753,753,753,753,0
|
|
20240425,132300,27022109,753,753,753,753,0
|
|
20240425,132200,27022109,753,753,753,753,1
|
|
20240425,132100,27021356,754,754,754,754,1
|
|
20240425,132000,27020602,753,753,753,753,0
|
|
20240425,131900,27020602,753,753,753,753,0
|
|
20240425,131800,27020602,753,753,753,753,0
|
|
20240425,131700,27020602,753,753,753,753,0
|
|
20240425,131600,27020602,753,753,753,753,1
|
|
20240425,131500,27019849,754,754,754,754,0
|
|
20240425,131400,27019849,754,754,754,754,0
|
|
20240425,131300,27019849,754,754,754,754,0
|
|
20240425,131200,27019849,754,754,754,754,0
|
|
20240425,131100,27019849,754,754,754,754,0
|
|
20240425,131000,27019849,754,754,754,754,0
|
|
20240425,130900,27019849,754,754,754,754,200
|
|
20240425,130800,26869049,754,754,754,754,0
|
|
20240425,130700,26869049,754,754,754,754,0
|
|
20240425,130600,26869049,754,754,754,754,1
|
|
20240425,130500,26868295,753,753,753,753,1334
|
|
20240425,130400,25863793,752,752,752,752,1
|
|
20240425,130300,25863041,753,753,753,753,66
|
|
20240425,130200,25813343,753,753,753,753,0
|
|
20240425,130100,25813343,753,753,753,753,0
|
|
20240425,130000,25813343,753,753,753,753,0
|
|
20240425,125900,25813343,753,753,753,753,0
|
|
20240425,125800,25813343,753,753,753,753,0
|
|
20240425,125700,25813343,753,754,754,753,132
|
|
20240425,125600,25713881,753,753,753,753,0
|
|
20240425,125500,25713881,753,753,753,753,0
|
|
20240425,125400,25713881,753,753,753,753,0
|
|
20240425,125300,25713881,753,754,754,753,381
|
|
20240425,125200,25426924,754,754,754,754,11
|
|
20240425,125100,25418630,754,754,754,754,10
|
|
20240425,125000,25411090,754,754,754,754,0
|
|
20240425,124900,25411090,754,754,754,754,1
|
|
20240425,124800,25410336,754,753,754,753,127
|
|
20240425,124700,25314579,754,754,754,754,0
|
|
20240425,124600,25314579,754,754,754,754,0
|
|
20240425,124500,25314579,754,754,754,754,0
|
|
20240425,124400,25314579,754,754,754,754,2
|
|
20240425,124300,25313071,754,754,754,754,2
|
|
20240425,124200,25311563,754,754,754,754,0
|
|
20240425,124100,25311563,754,754,754,754,0
|
|
20240425,124000,25311563,754,754,754,754,3
|
|
20240425,123900,25309301,754,754,754,754,1
|
|
20240425,123800,25308547,752,752,752,752,1
|
|
20240425,123700,25307795,754,754,754,754,1
|
|
20240425,123600,25307041,753,753,753,753,1
|
|
20240425,123500,25306288,751,751,751,751,0
|
|
20240425,123400,25306288,751,751,751,751,1
|
|
20240425,123300,25305537,751,753,753,751,10000
|
|
20240425,123200,17786247,754,754,754,754,2
|
|
20240425,123100,17784739,754,754,754,754,10
|
|
20240425,123000,17777199,754,754,754,754,0
|
|
20240425,122900,17777199,754,754,754,754,3041
|
|
20240425,122800,15484285,755,755,755,755,0
|
|
20240425,122700,15484285,755,755,755,755,0
|
|
20240425,122600,15484285,755,755,755,755,0
|
|
20240425,122500,15484285,755,755,755,755,0
|
|
20240425,122400,15484285,755,754,755,754,51
|
|
20240425,122300,15445781,755,755,755,755,200
|
|
20240425,122200,15294781,755,755,755,755,0
|
|
20240425,122100,15294781,755,755,755,755,10
|
|
20240425,122000,15287231,755,755,755,755,90
|
|
20240425,121900,15219281,755,755,755,755,0
|
|
20240425,121800,15219281,755,755,755,755,1
|
|
20240425,121700,15218526,755,755,755,755,858
|
|
20240425,121600,14570736,755,755,755,755,0
|
|
20240425,121500,14570736,755,755,755,755,1
|
|
20240425,121400,14569981,755,755,755,755,0
|
|
20240425,121300,14569981,755,755,755,755,300
|
|
20240425,121200,14343481,756,756,756,756,0
|
|
20240425,121100,14343481,756,756,756,756,0
|
|
20240425,121000,14343481,756,756,756,756,0
|
|
20240425,120900,14343481,756,756,756,756,0
|
|
20240425,120800,14343481,756,756,756,756,0
|
|
20240425,120700,14343481,756,756,756,756,0
|
|
20240425,120600,14343481,756,756,756,756,0
|
|
20240425,120500,14343481,756,756,756,756,0
|
|
20240425,120400,14343481,756,756,756,756,0
|
|
20240425,120300,14343481,756,756,756,756,0
|
|
20240425,120200,14343481,756,756,756,756,2
|
|
20240425,120100,14341969,756,756,756,756,0
|
|
20240425,120000,14341969,756,756,756,756,1
|
|
20240425,115900,14341213,755,755,755,755,100
|
|
20240425,115800,14265713,756,756,756,756,0
|
|
20240425,115700,14265713,756,756,756,756,0
|
|
20240425,115600,14265713,756,756,756,756,0
|
|
20240425,115500,14265713,756,756,756,756,0
|
|
20240425,115400,14265713,756,755,756,755,9
|
|
20240425,115300,14258910,756,756,756,756,0
|
|
20240425,115200,14258910,756,756,756,756,61
|
|
20240425,115100,14212794,756,756,756,756,0
|
|
20240425,115000,14212794,756,756,756,756,6
|
|
20240425,114900,14208258,756,756,756,756,106
|
|
20240425,114800,14128122,756,756,756,756,0
|
|
20240425,114700,14128122,756,756,756,756,0
|
|
20240425,114600,14128122,756,756,756,756,0
|
|
20240425,114500,14128122,756,756,756,756,0
|
|
20240425,114400,14128122,756,756,756,756,0
|
|
20240425,114300,14128122,756,756,756,756,0
|
|
20240425,114200,14128122,756,756,756,756,1
|
|
20240425,114100,14127366,756,756,756,756,0
|
|
20240425,114000,14127366,756,756,756,756,0
|
|
20240425,113900,14127366,756,756,756,756,0
|
|
20240425,113800,14127366,756,756,756,756,1
|
|
20240425,113700,14126610,758,758,758,758,0
|
|
20240425,113600,14126610,758,758,758,758,0
|
|
20240425,113500,14126610,758,758,758,758,0
|
|
20240425,113400,14126610,758,758,758,758,12
|
|
20240425,113300,14117514,758,758,758,758,101
|
|
20240425,113200,14040956,758,758,758,758,0
|
|
20240425,113100,14040956,758,758,758,758,0
|
|
20240425,113000,14040956,758,758,758,758,0
|
|
20240425,112900,14040956,758,758,758,758,0
|
|
20240425,112800,14040956,758,758,758,758,0
|
|
20240425,112700,14040956,758,758,758,758,0
|
|
20240425,112600,14040956,758,758,758,758,0
|
|
20240425,112500,14040956,758,758,758,758,3
|
|
20240425,112400,14038682,758,758,758,758,0
|
|
20240425,112300,14038682,758,758,758,758,0
|
|
20240425,112200,14038682,758,758,758,758,0
|
|
20240425,112100,14038682,758,758,758,758,23
|
|
20240425,112000,14021248,756,756,756,756,0
|
|
20240425,111900,14021248,756,756,756,756,0
|
|
20240425,111800,14021248,756,756,756,756,0
|
|
20240425,111700,14021248,756,756,756,756,0
|
|
20240425,111600,14021248,756,756,756,756,0
|
|
20240425,111500,14021248,756,756,756,756,0
|
|
20240425,111400,14021248,756,756,756,756,0
|
|
20240425,111300,14021248,756,756,756,756,0
|
|
20240425,111200,14021248,756,756,756,756,1
|
|
20240425,111100,14020492,756,756,756,756,0
|
|
20240425,111000,14020492,756,756,756,756,47
|
|
20240425,110900,13984960,756,756,756,756,0
|
|
20240425,110800,13984960,756,756,756,756,0
|
|
20240425,110700,13984960,756,756,756,756,0
|
|
20240425,110600,13984960,756,756,756,756,0
|
|
20240425,110500,13984960,756,756,756,756,0
|
|
20240425,110400,13984960,756,756,756,756,1
|
|
20240425,110300,13984204,756,756,756,756,0
|
|
20240425,110200,13984204,756,756,756,756,0
|
|
20240425,110100,13984204,756,756,756,756,0
|
|
20240425,110000,13984204,756,756,756,756,2
|
|
20240425,105900,13982692,756,756,756,756,1
|
|
20240425,105800,13981936,755,756,756,755,1001
|
|
20240425,105700,13226180,756,756,756,756,31
|
|
20240425,105600,13202744,756,756,756,756,0
|
|
20240425,105500,13202744,756,756,756,756,0
|
|
20240425,105400,13202744,756,756,756,756,0
|
|
20240425,105300,13202744,756,757,757,756,400
|
|
20240425,105200,12900341,758,758,758,758,0
|
|
20240425,105100,12900341,758,758,758,758,6
|
|
20240425,105000,12895793,758,758,758,758,0
|
|
20240425,104900,12895793,758,758,758,758,0
|
|
20240425,104800,12895793,758,758,758,758,0
|
|
20240425,104700,12895793,758,758,758,758,1
|
|
20240425,104600,12895035,758,758,758,758,0
|
|
20240425,104500,12895035,758,758,758,758,1
|
|
20240425,104400,12894277,758,758,758,758,0
|
|
20240425,104300,12894277,758,758,758,758,0
|
|
20240425,104200,12894277,758,758,758,758,1
|
|
20240425,104100,12893519,760,760,760,760,0
|
|
20240425,104000,12893519,760,760,760,760,0
|
|
20240425,103900,12893519,760,760,760,760,0
|
|
20240425,103800,12893519,760,760,760,760,0
|
|
20240425,103700,12893519,760,760,760,760,0
|
|
20240425,103600,12893519,760,760,760,760,0
|
|
20240425,103500,12893519,760,760,760,760,0
|
|
20240425,103400,12893519,760,760,760,760,0
|
|
20240425,103300,12893519,760,760,760,760,0
|
|
20240425,103200,12893519,760,760,760,760,0
|
|
20240425,103100,12893519,760,760,760,760,0
|
|
20240425,103000,12893519,760,759,760,759,722
|
|
20240425,102900,12345520,759,759,759,759,1
|
|
20240425,102800,12344761,759,758,759,758,292
|
|
20240425,102700,12123424,758,758,758,758,0
|
|
20240425,102600,12123424,758,758,758,758,0
|
|
20240425,102500,12123424,758,758,758,758,0
|
|
20240425,102400,12123424,758,758,758,758,0
|
|
20240425,102300,12123424,758,758,758,758,0
|
|
20240425,102200,12123424,758,758,758,758,0
|
|
20240425,102100,12123424,758,758,758,758,0
|
|
20240425,102000,12123424,758,758,758,758,1
|
|
20240425,101900,12122666,755,755,755,755,0
|
|
20240425,101800,12122666,755,755,755,755,0
|
|
20240425,101700,12122666,755,756,756,755,200
|
|
20240425,101600,11971656,755,756,756,755,1348
|
|
20240425,101500,10952654,757,757,757,757,728
|
|
20240425,101400,10401558,757,757,757,757,1
|
|
20240425,101300,10400801,758,758,758,758,0
|
|
20240425,101200,10400801,758,758,758,758,1
|
|
20240425,101100,10400043,758,758,758,758,2
|
|
20240425,101000,10398527,758,758,758,758,0
|
|
20240425,100900,10398527,758,758,758,758,4
|
|
20240425,100800,10395495,757,757,757,757,0
|
|
20240425,100700,10395495,757,757,757,757,1
|
|
20240425,100600,10394738,757,757,757,757,100
|
|
20240425,100500,10319038,757,757,757,757,100
|
|
20240425,100400,10243338,757,757,757,757,2
|
|
20240425,100300,10241824,757,757,757,757,201
|
|
20240425,100200,10089667,758,757,758,757,204
|
|
20240425,100100,9935235,758,758,758,758,100
|
|
20240425,100000,9859435,758,757,758,757,501
|
|
20240425,095900,9480077,757,757,757,757,0
|
|
20240425,095800,9480077,757,757,757,757,0
|
|
20240425,095700,9480077,757,757,757,757,0
|
|
20240425,095600,9480077,757,757,757,757,100
|
|
20240425,095500,9404377,757,757,757,757,51
|
|
20240425,095400,9365770,757,757,757,757,1
|
|
20240425,095300,9365013,758,758,758,758,1
|
|
20240425,095200,9364255,758,758,758,758,0
|
|
20240425,095100,9364255,758,758,758,758,0
|
|
20240425,095000,9364255,758,758,758,758,0
|
|
20240425,094900,9364255,758,758,758,758,70
|
|
20240425,094800,9311195,758,758,758,758,0
|
|
20240425,094700,9311195,758,758,758,758,0
|
|
20240425,094600,9311195,758,758,758,758,193
|
|
20240425,094500,9164901,758,758,758,758,18
|
|
20240425,094400,9151257,758,758,758,758,2
|
|
20240425,094300,9149741,758,758,758,758,2
|
|
20240425,094200,9148225,758,758,758,758,0
|
|
20240425,094100,9148225,758,758,758,758,80
|
|
20240425,094000,9087585,758,758,758,758,2
|
|
20240425,093900,9086069,758,758,758,758,15
|
|
20240425,093800,9074699,758,758,758,758,3
|
|
20240425,093700,9072425,758,758,758,758,1
|
|
20240425,093600,9071667,758,758,758,758,0
|
|
20240425,093500,9071667,758,758,758,758,33
|
|
20240425,093400,9046653,757,757,757,757,792
|
|
20240425,093300,8447109,756,756,756,756,0
|
|
20240425,093200,8447109,756,756,756,756,115
|
|
20240425,093100,8360169,757,757,757,757,0
|
|
20240425,093000,8360169,757,757,757,757,5
|
|
20240425,092900,8356384,757,756,757,756,23
|
|
20240425,092800,8338995,756,756,756,756,0
|
|
20240425,092700,8338995,756,756,756,756,0
|
|
20240425,092600,8338995,756,756,756,756,0
|
|
20240425,092500,8338995,756,756,756,756,687
|
|
20240425,092400,7819623,757,757,757,757,0
|
|
20240425,092300,7819623,757,757,757,757,0
|
|
20240425,092200,7819623,757,757,757,757,0
|
|
20240425,092100,7819623,757,757,757,757,104
|
|
20240425,092000,7740895,757,757,757,757,0
|
|
20240425,091900,7740895,757,757,757,757,100
|
|
20240425,091800,7665195,757,757,757,757,1
|
|
20240425,091700,7664438,756,756,756,756,1
|
|
20240425,091600,7663682,756,756,756,756,12
|
|
20240425,091500,7654610,756,756,756,756,0
|
|
20240425,091400,7654610,756,756,756,756,3
|
|
20240425,091300,7652342,756,756,756,756,210
|
|
20240425,091200,7493582,756,756,756,756,0
|
|
20240425,091100,7493582,756,756,756,756,587
|
|
20240425,091000,7049810,756,756,756,756,9
|
|
20240425,090900,7043006,756,756,756,756,501
|
|
20240425,090800,6664250,757,757,757,757,0
|
|
20240425,090700,6664250,757,757,757,757,0
|
|
20240425,090600,6664250,757,757,757,757,3
|
|
20240425,090500,6661979,757,757,757,757,722
|
|
20240425,090400,6115425,757,757,757,757,0
|
|
20240425,090300,6115425,757,757,757,757,0
|
|
20240425,090200,6115425,757,757,757,757,10
|
|
20240425,090100,6107855,751,751,751,751,0
|
|
20240425,090000,6107855,751,755,755,751,8099
|