622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,191900,159679215,584,584,584,584,7046
|
|
20240425,191800,159679215,584,584,584,584,0
|
|
20240425,191700,159679215,584,584,584,584,0
|
|
20240425,191600,159679215,584,584,584,584,0
|
|
20240425,191500,159679215,584,584,584,584,0
|
|
20240425,191400,159679215,584,584,584,584,0
|
|
20240425,191300,159679215,584,584,584,584,0
|
|
20240425,191200,159679215,584,584,584,584,0
|
|
20240425,191100,159679215,584,584,584,584,0
|
|
20240425,191000,159679215,584,584,584,584,0
|
|
20240425,190900,159679215,584,584,584,584,0
|
|
20240425,190800,159679215,584,584,584,584,0
|
|
20240425,190700,159679215,584,584,584,584,0
|
|
20240425,190600,159679215,584,584,584,584,0
|
|
20240425,190500,159679215,584,584,584,584,0
|
|
20240425,190400,159679215,584,584,584,584,0
|
|
20240425,190300,159679215,584,584,584,584,0
|
|
20240425,190200,159679215,584,584,584,584,0
|
|
20240425,190100,159679215,584,584,584,584,0
|
|
20240425,190000,159679215,584,584,584,584,0
|
|
20240425,185900,159679215,584,584,584,584,0
|
|
20240425,185800,159679215,584,584,584,584,0
|
|
20240425,185700,159679215,584,584,584,584,0
|
|
20240425,185600,159679215,584,584,584,584,0
|
|
20240425,185500,159679215,584,584,584,584,0
|
|
20240425,185400,159679215,584,584,584,584,0
|
|
20240425,185300,159679215,584,584,584,584,0
|
|
20240425,185200,159679215,584,584,584,584,0
|
|
20240425,185100,159679215,584,584,584,584,0
|
|
20240425,185000,159679215,584,584,584,584,0
|
|
20240425,184900,159679215,584,584,584,584,7046
|
|
20240425,184800,159679215,584,584,584,584,0
|
|
20240425,184700,159679215,584,584,584,584,0
|
|
20240425,184600,159679215,584,584,584,584,0
|
|
20240425,184500,159679215,584,584,584,584,0
|
|
20240425,184400,159679215,584,584,584,584,0
|
|
20240425,184300,159679215,584,584,584,584,0
|
|
20240425,184200,159679215,584,584,584,584,0
|
|
20240425,184100,159679215,584,584,584,584,0
|
|
20240425,184000,159679215,584,584,584,584,0
|
|
20240425,183900,159679215,584,584,584,584,0
|
|
20240425,183800,159679215,584,584,584,584,0
|
|
20240425,183700,159679215,584,584,584,584,0
|
|
20240425,183600,159679215,584,584,584,584,0
|
|
20240425,183500,159679215,584,584,584,584,0
|
|
20240425,183400,159679215,584,584,584,584,0
|
|
20240425,183300,159679215,584,584,584,584,0
|
|
20240425,183200,159679215,584,584,584,584,0
|
|
20240425,183100,159679215,584,584,584,584,0
|
|
20240425,183000,159679215,584,584,584,584,0
|
|
20240425,182900,159679215,584,584,584,584,0
|
|
20240425,182800,159679215,584,584,584,584,0
|
|
20240425,182700,159679215,584,584,584,584,0
|
|
20240425,182600,159679215,584,584,584,584,0
|
|
20240425,182500,159679215,584,584,584,584,0
|
|
20240425,182400,159679215,584,584,584,584,0
|
|
20240425,182300,159679215,584,584,584,584,0
|
|
20240425,182200,159679215,584,584,584,584,0
|
|
20240425,182100,159679215,584,584,584,584,0
|
|
20240425,182000,159679215,584,584,584,584,0
|
|
20240425,181900,159679215,584,584,584,584,7046
|
|
20240425,181800,159679215,584,584,584,584,0
|
|
20240425,181700,159679215,584,584,584,584,0
|
|
20240425,181600,159679215,584,584,584,584,0
|
|
20240425,181500,159679215,584,584,584,584,0
|
|
20240425,181400,159679215,584,584,584,584,0
|
|
20240425,181300,159679215,584,584,584,584,0
|
|
20240425,181200,159679215,584,584,584,584,0
|
|
20240425,181100,159679215,584,584,584,584,0
|
|
20240425,181000,159679215,584,584,584,584,0
|
|
20240425,180900,159679215,584,584,584,584,0
|
|
20240425,180800,159679215,584,584,584,584,0
|
|
20240425,180700,159679215,584,584,584,584,0
|
|
20240425,180600,159679215,584,584,584,584,0
|
|
20240425,180500,159679215,584,584,584,584,0
|
|
20240425,180400,159679215,584,584,584,584,0
|
|
20240425,180300,159679215,584,584,584,584,0
|
|
20240425,180200,159679215,584,584,584,584,0
|
|
20240425,180100,159679215,584,584,584,584,0
|
|
20240425,180000,159679215,584,584,584,584,0
|
|
20240425,175900,159679215,584,584,584,584,0
|
|
20240425,175800,159679215,584,584,584,584,0
|
|
20240425,175700,159679215,584,584,584,584,0
|
|
20240425,175600,159679215,584,584,584,584,0
|
|
20240425,175500,159679215,584,584,584,584,0
|
|
20240425,175400,159679215,584,584,584,584,0
|
|
20240425,175300,159679215,584,584,584,584,0
|
|
20240425,175200,159679215,584,584,584,584,0
|
|
20240425,175100,159679215,584,584,584,584,0
|
|
20240425,175000,159679215,584,584,584,584,0
|
|
20240425,174900,159679215,584,584,584,584,7046
|
|
20240425,174800,159679215,584,584,584,584,0
|
|
20240425,174700,159679215,584,584,584,584,0
|
|
20240425,174600,159679215,584,584,584,584,0
|
|
20240425,174500,159679215,584,584,584,584,0
|
|
20240425,174400,159679215,584,584,584,584,0
|
|
20240425,174300,159679215,584,584,584,584,0
|
|
20240425,174200,159679215,584,584,584,584,0
|
|
20240425,174100,159679215,584,584,584,584,0
|
|
20240425,174000,159679215,584,584,584,584,0
|
|
20240425,173900,159679215,584,584,584,584,0
|
|
20240425,173800,159679215,584,584,584,584,0
|
|
20240425,173700,159679215,584,584,584,584,0
|
|
20240425,173600,159679215,584,584,584,584,0
|
|
20240425,173500,159679215,584,584,584,584,0
|
|
20240425,173400,159679215,584,584,584,584,0
|
|
20240425,173300,159679215,584,584,584,584,0
|
|
20240425,173200,159679215,584,584,584,584,0
|
|
20240425,173100,159679215,584,584,584,584,0
|
|
20240425,173000,159679215,584,584,584,584,0
|
|
20240425,172900,159679215,584,584,584,584,0
|
|
20240425,172800,159679215,584,584,584,584,0
|
|
20240425,172700,159679215,584,584,584,584,0
|
|
20240425,172600,159679215,584,584,584,584,0
|
|
20240425,172500,159679215,584,584,584,584,0
|
|
20240425,172400,159679215,584,584,584,584,0
|
|
20240425,172300,159679215,584,584,584,584,0
|
|
20240425,172200,159679215,584,584,584,584,0
|
|
20240425,172100,159679215,584,584,584,584,0
|
|
20240425,172000,159679215,584,584,584,584,0
|
|
20240425,171900,159679215,584,584,584,584,7046
|
|
20240425,171800,159679215,584,584,584,584,0
|
|
20240425,171700,159679215,584,584,584,584,0
|
|
20240425,171600,159679215,584,584,584,584,0
|
|
20240425,171500,159679215,584,584,584,584,0
|
|
20240425,171400,159679215,584,584,584,584,0
|
|
20240425,171300,159679215,584,584,584,584,0
|
|
20240425,171200,159679215,584,584,584,584,0
|
|
20240425,171100,159679215,584,584,584,584,0
|
|
20240425,171000,159679215,584,584,584,584,0
|
|
20240425,170900,159679215,584,584,584,584,0
|
|
20240425,170800,159679215,584,584,584,584,0
|
|
20240425,170700,159679215,584,584,584,584,0
|
|
20240425,170600,159679215,584,584,584,584,0
|
|
20240425,170500,159679215,584,584,584,584,0
|
|
20240425,170400,159679215,584,584,584,584,0
|
|
20240425,170300,159679215,584,584,584,584,0
|
|
20240425,170200,159679215,584,584,584,584,0
|
|
20240425,170100,159679215,584,584,584,584,0
|
|
20240425,170000,159679215,584,584,584,584,0
|
|
20240425,165900,159679215,584,584,584,584,0
|
|
20240425,165800,159679215,584,584,584,584,0
|
|
20240425,165700,159679215,584,584,584,584,0
|
|
20240425,165600,159679215,584,584,584,584,0
|
|
20240425,165500,159679215,584,584,584,584,0
|
|
20240425,165400,159679215,584,584,584,584,0
|
|
20240425,165300,159679215,584,584,584,584,0
|
|
20240425,165200,159679215,584,584,584,584,0
|
|
20240425,165100,159679215,584,584,584,584,0
|
|
20240425,165000,159679215,584,584,584,584,0
|
|
20240425,164900,159679215,584,584,584,584,7046
|
|
20240425,164800,159679215,584,584,584,584,0
|
|
20240425,164700,159679215,584,584,584,584,0
|
|
20240425,164600,159679215,584,584,584,584,0
|
|
20240425,164500,159679215,584,584,584,584,0
|
|
20240425,164400,159679215,584,584,584,584,0
|
|
20240425,164300,159679215,584,584,584,584,0
|
|
20240425,164200,159679215,584,584,584,584,0
|
|
20240425,164100,159679215,584,584,584,584,0
|
|
20240425,164000,159679215,584,584,584,584,0
|
|
20240425,163900,159679215,584,584,584,584,0
|
|
20240425,163800,159679215,584,584,584,584,0
|
|
20240425,163700,159679215,584,584,584,584,0
|
|
20240425,163600,159679215,584,584,584,584,0
|
|
20240425,163500,159679215,584,584,584,584,0
|
|
20240425,163400,159679215,584,584,584,584,0
|
|
20240425,163300,159679215,584,584,584,584,0
|
|
20240425,163200,159679215,584,584,584,584,0
|
|
20240425,163100,159679215,584,584,584,584,0
|
|
20240425,163000,159679215,584,584,584,584,0
|
|
20240425,162900,159679215,584,584,584,584,0
|
|
20240425,162800,159679215,584,584,584,584,0
|
|
20240425,162700,159679215,584,584,584,584,0
|
|
20240425,162600,159679215,584,584,584,584,0
|
|
20240425,162500,159679215,584,584,584,584,0
|
|
20240425,162400,159679215,584,584,584,584,0
|
|
20240425,162300,159679215,584,584,584,584,0
|
|
20240425,162200,159679215,584,584,584,584,0
|
|
20240425,162100,159679215,584,584,584,584,0
|
|
20240425,162000,159679215,584,584,584,584,0
|
|
20240425,161900,159679215,584,584,584,584,7046
|
|
20240425,161800,159679215,584,584,584,584,0
|
|
20240425,161700,159679215,584,584,584,584,0
|
|
20240425,161600,159679215,584,584,584,584,0
|
|
20240425,161500,159679215,584,584,584,584,0
|
|
20240425,161400,159679215,584,584,584,584,0
|
|
20240425,161300,159679215,584,584,584,584,0
|
|
20240425,161200,159679215,584,584,584,584,0
|
|
20240425,161100,159679215,584,584,584,584,0
|
|
20240425,161000,159679215,584,584,584,584,0
|
|
20240425,160900,159679215,584,584,584,584,0
|
|
20240425,160800,159679215,584,584,584,584,0
|
|
20240425,160700,159679215,584,584,584,584,0
|
|
20240425,160600,159679215,584,584,584,584,0
|
|
20240425,160500,159679215,584,584,584,584,0
|
|
20240425,160400,159679215,584,584,584,584,0
|
|
20240425,160300,159679215,584,584,584,584,0
|
|
20240425,160200,159679215,584,584,584,584,0
|
|
20240425,160100,159679215,584,584,584,584,0
|
|
20240425,160000,159679215,584,584,584,584,0
|
|
20240425,155900,159679215,584,584,584,584,0
|
|
20240425,155800,159679215,584,584,584,584,0
|
|
20240425,155700,159679215,584,584,584,584,0
|
|
20240425,155600,159679215,584,584,584,584,0
|
|
20240425,155500,159679215,584,584,584,584,0
|
|
20240425,155400,159679215,584,584,584,584,0
|
|
20240425,155300,159679215,584,584,584,584,0
|
|
20240425,155200,159679215,584,584,584,584,0
|
|
20240425,155100,159679215,584,584,584,584,0
|
|
20240425,155000,159679215,584,584,584,584,0
|
|
20240425,154900,159679215,584,584,584,584,7046
|
|
20240425,154800,159679215,584,584,584,584,0
|
|
20240425,154700,159679215,584,584,584,584,0
|
|
20240425,154600,159679215,584,584,584,584,0
|
|
20240425,154500,159679215,584,584,584,584,0
|
|
20240425,154400,159679215,584,584,584,584,0
|
|
20240425,154300,159679215,584,584,584,584,0
|
|
20240425,154200,159679215,584,584,584,584,0
|
|
20240425,154100,159679215,584,584,584,584,0
|
|
20240425,154000,159679215,584,584,584,584,0
|
|
20240425,153900,159679215,584,584,584,584,0
|
|
20240425,153800,159679215,584,584,584,584,0
|
|
20240425,153700,159679215,584,584,584,584,0
|
|
20240425,153600,159679215,584,584,584,584,0
|
|
20240425,153500,159679215,584,584,584,584,0
|
|
20240425,153400,159679215,584,584,584,584,0
|
|
20240425,153300,159679215,584,584,584,584,0
|
|
20240425,153200,159679215,584,584,584,584,0
|
|
20240425,153100,159679215,584,584,584,584,0
|
|
20240425,153000,159679215,584,584,584,584,7046
|
|
20240425,152900,155564351,585,585,585,585,0
|
|
20240425,152800,155564351,585,585,585,585,0
|
|
20240425,152700,155564351,585,585,585,585,0
|
|
20240425,152600,155564351,585,585,585,585,0
|
|
20240425,152500,155564351,585,585,585,585,0
|
|
20240425,152400,155564351,585,585,585,585,0
|
|
20240425,152300,155564351,585,585,585,585,0
|
|
20240425,152200,155564351,585,585,585,585,0
|
|
20240425,152100,155564351,585,585,585,585,0
|
|
20240425,152000,155564351,585,585,585,585,0
|
|
20240425,151900,155564351,585,573,585,573,3354
|
|
20240425,151800,153614900,589,592,595,570,44419
|
|
20240425,151700,127945692,596,596,596,591,3531
|
|
20240425,151600,125856380,596,592,596,592,6
|
|
20240425,151500,125852824,597,597,597,597,0
|
|
20240425,151400,125852824,597,597,597,597,0
|
|
20240425,151300,125852824,597,597,597,597,0
|
|
20240425,151200,125852824,597,593,597,590,11162
|
|
20240425,151100,119251526,593,593,593,593,0
|
|
20240425,151000,119251526,593,598,598,593,5602
|
|
20240425,150900,115926188,596,598,598,596,1668
|
|
20240425,150800,114931621,599,599,599,599,0
|
|
20240425,150700,114931621,599,599,599,599,1
|
|
20240425,150600,114931022,597,598,598,597,304
|
|
20240425,150500,114749529,598,598,598,598,45
|
|
20240425,150400,114722619,599,597,599,597,52
|
|
20240425,150300,114691573,597,597,597,597,0
|
|
20240425,150200,114691573,597,597,597,597,0
|
|
20240425,150100,114691573,597,597,597,597,71
|
|
20240425,150000,114649186,598,598,598,598,0
|
|
20240425,145900,114649186,598,598,598,598,0
|
|
20240425,145800,114649186,598,598,598,598,100
|
|
20240425,145700,114589386,599,599,599,599,0
|
|
20240425,145600,114589386,599,599,599,599,0
|
|
20240425,145500,114589386,599,599,599,599,77
|
|
20240425,145400,114543263,599,599,599,599,0
|
|
20240425,145300,114543263,599,599,599,599,0
|
|
20240425,145200,114543263,599,599,599,599,0
|
|
20240425,145100,114543263,599,599,599,599,0
|
|
20240425,145000,114543263,599,599,599,599,25
|
|
20240425,144900,114528288,600,600,600,600,0
|
|
20240425,144800,114528288,600,600,600,600,0
|
|
20240425,144700,114528288,600,600,600,600,0
|
|
20240425,144600,114528288,600,600,600,600,4
|
|
20240425,144500,114525888,600,600,600,600,152
|
|
20240425,144400,114434688,600,600,600,600,30
|
|
20240425,144300,114416688,600,600,600,600,0
|
|
20240425,144200,114416688,600,600,600,600,5
|
|
20240425,144100,114413688,600,600,600,600,0
|
|
20240425,144000,114413688,600,600,600,600,0
|
|
20240425,143900,114413688,600,600,600,600,0
|
|
20240425,143800,114413688,600,600,600,600,0
|
|
20240425,143700,114413688,600,600,600,600,0
|
|
20240425,143600,114413688,600,600,600,600,0
|
|
20240425,143500,114413688,600,600,600,600,0
|
|
20240425,143400,114413688,600,600,600,600,0
|
|
20240425,143300,114413688,600,600,600,600,0
|
|
20240425,143200,114413688,600,599,600,599,103
|
|
20240425,143100,114351986,599,599,599,599,0
|
|
20240425,143000,114351986,599,599,599,599,0
|
|
20240425,142900,114351986,599,599,599,599,0
|
|
20240425,142800,114351986,599,599,599,599,0
|
|
20240425,142700,114351986,599,599,599,599,1
|
|
20240425,142600,114351387,595,595,595,595,0
|
|
20240425,142500,114351387,595,595,595,595,0
|
|
20240425,142400,114351387,595,595,595,595,0
|
|
20240425,142300,114351387,595,595,595,595,3
|
|
20240425,142200,114349602,599,595,600,595,738
|
|
20240425,142100,113908609,599,597,600,595,1664
|
|
20240425,142000,112913249,599,597,601,596,1684
|
|
20240425,141900,111905297,600,600,601,597,1677
|
|
20240425,141800,110900780,598,601,601,597,1664
|
|
20240425,141700,109904034,598,598,601,597,1682
|
|
20240425,141600,108896468,600,598,601,597,2029
|
|
20240425,141500,107681581,601,598,601,598,2934
|
|
20240425,141400,105920788,601,601,601,598,1679
|
|
20240425,141300,104913690,599,600,604,598,6223
|
|
20240425,141200,101177241,604,603,604,598,1695
|
|
20240425,141100,100158028,598,602,604,598,3830
|
|
20240425,141000,97861641,598,598,603,597,2671
|
|
20240425,140900,96255556,602,602,603,596,4669
|
|
20240425,140800,93447611,602,595,602,595,42716
|
|
20240425,140700,68031073,595,595,595,595,2682
|
|
20240425,140600,66435283,595,595,595,595,3925
|
|
20240425,140500,64099908,597,597,597,597,2689
|
|
20240425,140400,62494575,597,597,597,597,2000
|
|
20240425,140300,61300575,597,598,598,597,1320
|
|
20240425,140200,60511225,598,598,598,598,0
|
|
20240425,140100,60511225,598,601,601,598,18782
|
|
20240425,140000,49261381,602,602,602,602,4557
|
|
20240425,135900,46518067,606,606,606,606,0
|
|
20240425,135800,46518067,606,606,606,606,0
|
|
20240425,135700,46518067,606,606,606,606,1
|
|
20240425,135600,46517461,602,602,602,602,1000
|
|
20240425,135500,45915461,602,602,602,602,0
|
|
20240425,135400,45915461,602,603,603,602,1000
|
|
20240425,135300,45312667,608,608,608,608,9
|
|
20240425,135200,45307195,608,608,608,608,0
|
|
20240425,135100,45307195,608,608,608,608,1
|
|
20240425,135000,45306587,608,608,608,608,0
|
|
20240425,134900,45306587,608,608,608,608,0
|
|
20240425,134800,45306587,608,608,608,608,0
|
|
20240425,134700,45306587,608,608,608,608,0
|
|
20240425,134600,45306587,608,608,608,608,0
|
|
20240425,134500,45306587,608,608,608,608,0
|
|
20240425,134400,45306587,608,608,608,608,1
|
|
20240425,134300,45305979,603,603,603,603,0
|
|
20240425,134200,45305979,603,603,603,603,0
|
|
20240425,134100,45305979,603,603,603,603,0
|
|
20240425,134000,45305979,603,603,603,603,0
|
|
20240425,133900,45305979,603,603,603,603,1000
|
|
20240425,133800,44702979,609,609,609,609,0
|
|
20240425,133700,44702979,609,609,609,609,0
|
|
20240425,133600,44702979,609,609,609,609,0
|
|
20240425,133500,44702979,609,609,609,609,0
|
|
20240425,133400,44702979,609,609,609,609,0
|
|
20240425,133300,44702979,609,609,609,609,0
|
|
20240425,133200,44702979,609,609,609,609,0
|
|
20240425,133100,44702979,609,609,609,609,0
|
|
20240425,133000,44702979,609,609,609,609,2
|
|
20240425,132900,44701761,610,610,610,610,390
|
|
20240425,132800,44463861,610,610,610,610,0
|
|
20240425,132700,44463861,610,610,610,610,0
|
|
20240425,132600,44463861,610,610,610,610,0
|
|
20240425,132500,44463861,610,610,610,610,0
|
|
20240425,132400,44463861,610,610,610,610,0
|
|
20240425,132300,44463861,610,610,610,610,0
|
|
20240425,132200,44463861,610,610,610,610,0
|
|
20240425,132100,44463861,610,610,610,610,0
|
|
20240425,132000,44463861,610,610,610,610,2000
|
|
20240425,131900,43243861,609,609,609,609,3000
|
|
20240425,131800,41416861,609,603,609,603,180
|
|
20240425,131700,41307781,609,609,609,609,200
|
|
20240425,131600,41185981,609,609,609,609,0
|
|
20240425,131500,41185981,609,609,609,609,1050
|
|
20240425,131400,40546531,609,609,609,609,263
|
|
20240425,131300,40386364,610,610,610,610,190
|
|
20240425,131200,40270464,609,608,609,608,4369
|
|
20240425,131100,37611590,607,607,607,607,1989
|
|
20240425,131000,36404267,607,607,607,607,0
|
|
20240425,130900,36404267,607,607,607,607,128
|
|
20240425,130800,36326571,607,607,607,607,990
|
|
20240425,130700,35725641,607,607,607,607,0
|
|
20240425,130600,35725641,607,607,607,607,0
|
|
20240425,130500,35725641,607,607,607,607,0
|
|
20240425,130400,35725641,607,607,607,607,0
|
|
20240425,130300,35725641,607,607,607,607,0
|
|
20240425,130200,35725641,607,607,607,607,0
|
|
20240425,130100,35725641,607,607,607,607,0
|
|
20240425,130000,35725641,607,607,607,607,0
|
|
20240425,125900,35725641,607,607,607,607,0
|
|
20240425,125800,35725641,607,607,607,607,0
|
|
20240425,125700,35725641,607,607,607,607,5000
|
|
20240425,125600,32690641,607,607,607,607,6
|
|
20240425,125500,32686999,607,606,607,606,3030
|
|
20240425,125400,30850817,606,605,606,605,2515
|
|
20240425,125300,29329240,605,605,605,605,0
|
|
20240425,125200,29329240,605,605,605,605,5000
|
|
20240425,125100,26304240,605,605,605,605,171
|
|
20240425,125000,26200785,600,600,600,600,0
|
|
20240425,124900,26200785,600,600,600,600,3
|
|
20240425,124800,26198985,605,605,605,605,1
|
|
20240425,124700,26198380,600,604,604,600,36
|
|
20240425,124600,26176760,604,604,604,604,0
|
|
20240425,124500,26176760,604,604,604,604,0
|
|
20240425,124400,26176760,604,604,604,604,0
|
|
20240425,124300,26176760,604,604,604,604,6
|
|
20240425,124200,26173136,605,605,605,605,0
|
|
20240425,124100,26173136,605,605,605,605,0
|
|
20240425,124000,26173136,605,605,605,605,0
|
|
20240425,123900,26173136,605,605,605,605,0
|
|
20240425,123800,26173136,605,605,605,605,0
|
|
20240425,123700,26173136,605,605,605,605,0
|
|
20240425,123600,26173136,605,605,605,605,0
|
|
20240425,123500,26173136,605,605,606,600,8036
|
|
20240425,123400,21304360,606,606,606,606,0
|
|
20240425,123300,21304360,606,606,606,606,0
|
|
20240425,123200,21304360,606,606,606,606,1
|
|
20240425,123100,21303754,605,605,605,605,0
|
|
20240425,123000,21303754,605,605,605,605,10
|
|
20240425,122900,21297704,605,605,605,605,5000
|
|
20240425,122800,18272704,605,605,605,605,0
|
|
20240425,122700,18272704,605,605,605,605,0
|
|
20240425,122600,18272704,605,605,605,605,0
|
|
20240425,122500,18272704,605,605,605,605,0
|
|
20240425,122400,18272704,605,604,605,604,102
|
|
20240425,122300,18211095,600,601,601,600,5866
|
|
20240425,122200,14689115,604,604,604,604,0
|
|
20240425,122100,14689115,604,601,604,601,6
|
|
20240425,122000,14685494,604,604,604,604,0
|
|
20240425,121900,14685494,604,604,604,604,5
|
|
20240425,121800,14682474,601,601,601,601,0
|
|
20240425,121700,14682474,601,601,601,601,0
|
|
20240425,121600,14682474,601,601,601,601,0
|
|
20240425,121500,14682474,601,601,601,601,119
|
|
20240425,121400,14610955,601,601,601,601,0
|
|
20240425,121300,14610955,601,601,601,601,1600
|
|
20240425,121200,13649355,604,604,604,604,0
|
|
20240425,121100,13649355,604,604,604,604,0
|
|
20240425,121000,13649355,604,604,604,604,18
|
|
20240425,120900,13638483,606,606,606,606,0
|
|
20240425,120800,13638483,606,606,606,606,0
|
|
20240425,120700,13638483,606,606,606,606,0
|
|
20240425,120600,13638483,606,606,606,606,5
|
|
20240425,120500,13635453,606,606,606,606,0
|
|
20240425,120400,13635453,606,606,606,606,0
|
|
20240425,120300,13635453,606,606,606,606,0
|
|
20240425,120200,13635453,606,606,606,606,0
|
|
20240425,120100,13635453,606,606,606,606,0
|
|
20240425,120000,13635453,606,606,606,606,0
|
|
20240425,115900,13635453,606,606,606,606,0
|
|
20240425,115800,13635453,606,606,606,606,0
|
|
20240425,115700,13635453,606,606,606,606,0
|
|
20240425,115600,13635453,606,606,606,606,0
|
|
20240425,115500,13635453,606,606,606,606,1
|
|
20240425,115400,13634847,601,601,601,601,0
|
|
20240425,115300,13634847,601,601,601,601,0
|
|
20240425,115200,13634847,601,601,601,601,0
|
|
20240425,115100,13634847,601,601,601,601,100
|
|
20240425,115000,13574747,601,601,601,601,0
|
|
20240425,114900,13574747,601,601,601,601,0
|
|
20240425,114800,13574747,601,601,601,601,100
|
|
20240425,114700,13514647,601,601,601,601,0
|
|
20240425,114600,13514647,601,601,601,601,0
|
|
20240425,114500,13514647,601,601,601,601,0
|
|
20240425,114400,13514647,601,601,601,601,4
|
|
20240425,114300,13512243,606,606,606,606,0
|
|
20240425,114200,13512243,606,606,606,606,0
|
|
20240425,114100,13512243,606,606,606,606,0
|
|
20240425,114000,13512243,606,606,606,606,0
|
|
20240425,113900,13512243,606,606,606,606,0
|
|
20240425,113800,13512243,606,606,606,606,0
|
|
20240425,113700,13512243,606,606,606,606,0
|
|
20240425,113600,13512243,606,606,606,606,0
|
|
20240425,113500,13512243,606,606,606,606,0
|
|
20240425,113400,13512243,606,606,606,606,0
|
|
20240425,113300,13512243,606,606,606,606,0
|
|
20240425,113200,13512243,606,606,606,606,0
|
|
20240425,113100,13512243,606,606,606,606,0
|
|
20240425,113000,13512243,606,606,606,606,0
|
|
20240425,112900,13512243,606,606,606,606,0
|
|
20240425,112800,13512243,606,606,606,606,0
|
|
20240425,112700,13512243,606,606,606,606,0
|
|
20240425,112600,13512243,606,606,606,606,0
|
|
20240425,112500,13512243,606,606,606,606,0
|
|
20240425,112400,13512243,606,606,606,606,5
|
|
20240425,112300,13509213,606,606,606,606,0
|
|
20240425,112200,13509213,606,606,606,606,0
|
|
20240425,112100,13509213,606,606,606,606,0
|
|
20240425,112000,13509213,606,606,606,606,0
|
|
20240425,111900,13509213,606,606,606,606,0
|
|
20240425,111800,13509213,606,606,606,606,0
|
|
20240425,111700,13509213,606,606,606,606,0
|
|
20240425,111600,13509213,606,606,606,606,0
|
|
20240425,111500,13509213,606,606,606,606,0
|
|
20240425,111400,13509213,606,606,606,606,0
|
|
20240425,111300,13509213,606,606,606,606,0
|
|
20240425,111200,13509213,606,606,606,606,0
|
|
20240425,111100,13509213,606,606,606,606,5
|
|
20240425,111000,13506183,602,602,602,602,0
|
|
20240425,110900,13506183,602,602,602,602,0
|
|
20240425,110800,13506183,602,602,602,602,0
|
|
20240425,110700,13506183,602,602,602,602,3
|
|
20240425,110600,13504377,606,606,606,606,0
|
|
20240425,110500,13504377,606,606,606,606,0
|
|
20240425,110400,13504377,606,606,606,606,0
|
|
20240425,110300,13504377,606,606,606,606,1
|
|
20240425,110200,13503771,606,606,606,606,0
|
|
20240425,110100,13503771,606,606,606,606,0
|
|
20240425,110000,13503771,606,606,606,606,0
|
|
20240425,105900,13503771,606,606,606,606,5
|
|
20240425,105800,13500741,606,606,606,606,0
|
|
20240425,105700,13500741,606,606,606,606,0
|
|
20240425,105600,13500741,606,606,606,606,0
|
|
20240425,105500,13500741,606,606,606,606,0
|
|
20240425,105400,13500741,606,606,606,606,0
|
|
20240425,105300,13500741,606,606,606,606,5
|
|
20240425,105200,13497711,606,606,606,606,0
|
|
20240425,105100,13497711,606,606,606,606,0
|
|
20240425,105000,13497711,606,606,606,606,0
|
|
20240425,104900,13497711,606,606,606,606,0
|
|
20240425,104800,13497711,606,606,606,606,0
|
|
20240425,104700,13497711,606,606,606,606,0
|
|
20240425,104600,13497711,606,606,606,606,0
|
|
20240425,104500,13497711,606,606,606,606,0
|
|
20240425,104400,13497711,606,606,606,606,0
|
|
20240425,104300,13497711,606,606,606,606,0
|
|
20240425,104200,13497711,606,606,606,606,0
|
|
20240425,104100,13497711,606,606,606,606,0
|
|
20240425,104000,13497711,606,606,606,606,0
|
|
20240425,103900,13497711,606,606,606,606,0
|
|
20240425,103800,13497711,606,606,606,606,0
|
|
20240425,103700,13497711,606,606,606,606,0
|
|
20240425,103600,13497711,606,602,606,602,2312
|
|
20240425,103500,12105883,607,607,607,607,0
|
|
20240425,103400,12105883,607,607,607,607,0
|
|
20240425,103300,12105883,607,607,607,607,0
|
|
20240425,103200,12105883,607,607,607,607,0
|
|
20240425,103100,12105883,607,607,607,607,0
|
|
20240425,103000,12105883,607,607,607,607,0
|
|
20240425,102900,12105883,607,605,607,603,1050
|
|
20240425,102800,11472653,607,607,607,607,0
|
|
20240425,102700,11472653,607,607,607,607,0
|
|
20240425,102600,11472653,607,607,607,607,0
|
|
20240425,102500,11472653,607,607,607,607,0
|
|
20240425,102400,11472653,607,607,607,607,0
|
|
20240425,102300,11472653,607,607,607,607,0
|
|
20240425,102200,11472653,607,607,607,607,0
|
|
20240425,102100,11472653,607,607,607,607,0
|
|
20240425,102000,11472653,607,607,607,607,0
|
|
20240425,101900,11472653,607,607,607,607,0
|
|
20240425,101800,11472653,607,607,607,607,0
|
|
20240425,101700,11472653,607,607,607,607,7
|
|
20240425,101600,11468404,607,605,607,605,3
|
|
20240425,101500,11466585,607,607,607,607,24
|
|
20240425,101400,11452017,607,607,607,607,140
|
|
20240425,101300,11367037,607,607,607,607,2000
|
|
20240425,101200,10153037,607,607,607,607,0
|
|
20240425,101100,10153037,607,607,607,607,1000
|
|
20240425,101000,9546037,607,607,607,607,0
|
|
20240425,100900,9546037,607,607,607,607,5
|
|
20240425,100800,9543002,607,607,607,607,0
|
|
20240425,100700,9543002,607,607,607,607,50
|
|
20240425,100600,9512652,607,607,607,607,0
|
|
20240425,100500,9512652,607,607,607,607,0
|
|
20240425,100400,9512652,607,607,607,607,10
|
|
20240425,100300,9506582,607,607,607,607,0
|
|
20240425,100200,9506582,607,607,607,607,3
|
|
20240425,100100,9504761,607,607,607,607,0
|
|
20240425,100000,9504761,607,607,607,607,2
|
|
20240425,095900,9503547,607,607,607,607,0
|
|
20240425,095800,9503547,607,607,607,607,1
|
|
20240425,095700,9502940,607,607,607,607,1
|
|
20240425,095600,9502333,607,607,607,607,0
|
|
20240425,095500,9502333,607,607,607,607,0
|
|
20240425,095400,9502333,607,606,607,606,209
|
|
20240425,095300,9375473,606,606,606,606,1
|
|
20240425,095200,9374867,606,606,606,606,0
|
|
20240425,095100,9374867,606,606,606,606,0
|
|
20240425,095000,9374867,606,606,606,606,75
|
|
20240425,094900,9329417,602,606,606,602,825
|
|
20240425,094800,8830767,606,606,606,606,4
|
|
20240425,094700,8828343,606,606,606,606,0
|
|
20240425,094600,8828343,606,606,606,606,1209
|
|
20240425,094500,8095689,606,606,606,606,0
|
|
20240425,094400,8095689,606,606,606,606,0
|
|
20240425,094300,8095689,606,606,606,606,0
|
|
20240425,094200,8095689,606,606,606,606,0
|
|
20240425,094100,8095689,606,606,606,606,0
|
|
20240425,094000,8095689,606,606,606,606,0
|
|
20240425,093900,8095689,606,606,606,606,0
|
|
20240425,093800,8095689,606,606,606,606,5
|
|
20240425,093700,8092659,606,606,606,606,0
|
|
20240425,093600,8092659,606,606,606,606,2
|
|
20240425,093500,8091447,606,606,606,606,0
|
|
20240425,093400,8091447,606,606,606,606,0
|
|
20240425,093300,8091447,606,606,606,606,5091
|
|
20240425,093200,5006301,606,606,606,606,0
|
|
20240425,093100,5006301,606,606,606,606,0
|
|
20240425,093000,5006301,606,606,606,606,0
|
|
20240425,092900,5006301,606,606,606,606,0
|
|
20240425,092800,5006301,606,606,606,606,0
|
|
20240425,092700,5006301,606,606,606,606,0
|
|
20240425,092600,5006301,606,600,606,600,2
|
|
20240425,092500,5005095,599,599,599,599,0
|
|
20240425,092400,5005095,599,599,599,599,500
|
|
20240425,092300,4705595,608,606,608,606,2000
|
|
20240425,092200,3491803,607,607,607,607,0
|
|
20240425,092100,3491803,607,606,607,606,86
|
|
20240425,092000,3439641,607,607,607,607,0
|
|
20240425,091900,3439641,607,607,607,607,0
|
|
20240425,091800,3439641,607,607,607,607,0
|
|
20240425,091700,3439641,607,607,607,607,0
|
|
20240425,091600,3439641,607,601,607,598,2501
|
|
20240425,091500,1938361,603,603,603,603,0
|
|
20240425,091400,1938361,603,603,603,603,5
|
|
20240425,091300,1935346,603,603,603,603,1002
|
|
20240425,091200,1331140,600,600,600,600,0
|
|
20240425,091100,1331140,600,600,600,600,0
|
|
20240425,091000,1331140,600,600,600,600,981
|
|
20240425,090900,742540,600,600,600,600,0
|
|
20240425,090800,742540,600,600,600,600,0
|
|
20240425,090700,742540,600,601,601,600,25
|
|
20240425,090600,727539,600,600,600,600,0
|
|
20240425,090500,727539,600,600,600,600,0
|
|
20240425,090400,727539,600,600,600,600,500
|
|
20240425,090300,427539,601,601,601,601,11
|
|
20240425,090200,420928,601,602,602,601,673
|
|
20240425,090100,16288,608,608,608,608,0
|
|
20240425,090000,16288,608,605,608,600,27
|