702 lines
30 KiB
CSV
702 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,203900,28012067,621,621,621,621,3337
|
|
20240425,203800,28012067,621,621,621,621,0
|
|
20240425,203700,28012067,621,621,621,621,0
|
|
20240425,203600,28012067,621,621,621,621,0
|
|
20240425,203500,28012067,621,621,621,621,0
|
|
20240425,203400,28012067,621,621,621,621,0
|
|
20240425,203300,28012067,621,621,621,621,0
|
|
20240425,203200,28012067,621,621,621,621,0
|
|
20240425,203100,28012067,621,621,621,621,0
|
|
20240425,203000,28012067,621,621,621,621,0
|
|
20240425,202900,28012067,621,621,621,621,0
|
|
20240425,202800,28012067,621,621,621,621,0
|
|
20240425,202700,28012067,621,621,621,621,0
|
|
20240425,202600,28012067,621,621,621,621,0
|
|
20240425,202500,28012067,621,621,621,621,0
|
|
20240425,202400,28012067,621,621,621,621,0
|
|
20240425,202300,28012067,621,621,621,621,0
|
|
20240425,202200,28012067,621,621,621,621,0
|
|
20240425,202100,28012067,621,621,621,621,0
|
|
20240425,202000,28012067,621,621,621,621,0
|
|
20240425,201900,28012067,621,621,621,621,0
|
|
20240425,201800,28012067,621,621,621,621,0
|
|
20240425,201700,28012067,621,621,621,621,0
|
|
20240425,201600,28012067,621,621,621,621,0
|
|
20240425,201500,28012067,621,621,621,621,0
|
|
20240425,201400,28012067,621,621,621,621,0
|
|
20240425,201300,28012067,621,621,621,621,0
|
|
20240425,201200,28012067,621,621,621,621,0
|
|
20240425,201100,28012067,621,621,621,621,0
|
|
20240425,201000,28012067,621,621,621,621,0
|
|
20240425,200900,28012067,621,621,621,621,3337
|
|
20240425,200800,28012067,621,621,621,621,0
|
|
20240425,200700,28012067,621,621,621,621,0
|
|
20240425,200600,28012067,621,621,621,621,0
|
|
20240425,200500,28012067,621,621,621,621,0
|
|
20240425,200400,28012067,621,621,621,621,0
|
|
20240425,200300,28012067,621,621,621,621,0
|
|
20240425,200200,28012067,621,621,621,621,0
|
|
20240425,200100,28012067,621,621,621,621,0
|
|
20240425,200000,28012067,621,621,621,621,0
|
|
20240425,195900,28012067,621,621,621,621,0
|
|
20240425,195800,28012067,621,621,621,621,0
|
|
20240425,195700,28012067,621,621,621,621,0
|
|
20240425,195600,28012067,621,621,621,621,0
|
|
20240425,195500,28012067,621,621,621,621,0
|
|
20240425,195400,28012067,621,621,621,621,0
|
|
20240425,195300,28012067,621,621,621,621,0
|
|
20240425,195200,28012067,621,621,621,621,0
|
|
20240425,195100,28012067,621,621,621,621,0
|
|
20240425,195000,28012067,621,621,621,621,0
|
|
20240425,194900,28012067,621,621,621,621,0
|
|
20240425,194800,28012067,621,621,621,621,0
|
|
20240425,194700,28012067,621,621,621,621,0
|
|
20240425,194600,28012067,621,621,621,621,0
|
|
20240425,194500,28012067,621,621,621,621,0
|
|
20240425,194400,28012067,621,621,621,621,0
|
|
20240425,194300,28012067,621,621,621,621,0
|
|
20240425,194200,28012067,621,621,621,621,0
|
|
20240425,194100,28012067,621,621,621,621,0
|
|
20240425,194000,28012067,621,621,621,621,0
|
|
20240425,193900,28012067,621,621,621,621,3337
|
|
20240425,193800,28012067,621,621,621,621,0
|
|
20240425,193700,28012067,621,621,621,621,0
|
|
20240425,193600,28012067,621,621,621,621,0
|
|
20240425,193500,28012067,621,621,621,621,0
|
|
20240425,193400,28012067,621,621,621,621,0
|
|
20240425,193300,28012067,621,621,621,621,0
|
|
20240425,193200,28012067,621,621,621,621,0
|
|
20240425,193100,28012067,621,621,621,621,0
|
|
20240425,193000,28012067,621,621,621,621,0
|
|
20240425,192900,28012067,621,621,621,621,0
|
|
20240425,192800,28012067,621,621,621,621,0
|
|
20240425,192700,28012067,621,621,621,621,0
|
|
20240425,192600,28012067,621,621,621,621,0
|
|
20240425,192500,28012067,621,621,621,621,0
|
|
20240425,192400,28012067,621,621,621,621,0
|
|
20240425,192300,28012067,621,621,621,621,0
|
|
20240425,192200,28012067,621,621,621,621,0
|
|
20240425,192100,28012067,621,621,621,621,0
|
|
20240425,192000,28012067,621,621,621,621,0
|
|
20240425,191900,28012067,621,621,621,621,0
|
|
20240425,191800,28012067,621,621,621,621,0
|
|
20240425,191700,28012067,621,621,621,621,0
|
|
20240425,191600,28012067,621,621,621,621,0
|
|
20240425,191500,28012067,621,621,621,621,0
|
|
20240425,191400,28012067,621,621,621,621,0
|
|
20240425,191300,28012067,621,621,621,621,0
|
|
20240425,191200,28012067,621,621,621,621,0
|
|
20240425,191100,28012067,621,621,621,621,0
|
|
20240425,191000,28012067,621,621,621,621,0
|
|
20240425,190900,28012067,621,621,621,621,3337
|
|
20240425,190800,28012067,621,621,621,621,0
|
|
20240425,190700,28012067,621,621,621,621,0
|
|
20240425,190600,28012067,621,621,621,621,0
|
|
20240425,190500,28012067,621,621,621,621,0
|
|
20240425,190400,28012067,621,621,621,621,0
|
|
20240425,190300,28012067,621,621,621,621,0
|
|
20240425,190200,28012067,621,621,621,621,0
|
|
20240425,190100,28012067,621,621,621,621,0
|
|
20240425,190000,28012067,621,621,621,621,0
|
|
20240425,185900,28012067,621,621,621,621,0
|
|
20240425,185800,28012067,621,621,621,621,0
|
|
20240425,185700,28012067,621,621,621,621,0
|
|
20240425,185600,28012067,621,621,621,621,0
|
|
20240425,185500,28012067,621,621,621,621,0
|
|
20240425,185400,28012067,621,621,621,621,0
|
|
20240425,185300,28012067,621,621,621,621,0
|
|
20240425,185200,28012067,621,621,621,621,0
|
|
20240425,185100,28012067,621,621,621,621,0
|
|
20240425,185000,28012067,621,621,621,621,0
|
|
20240425,184900,28012067,621,621,621,621,0
|
|
20240425,184800,28012067,621,621,621,621,0
|
|
20240425,184700,28012067,621,621,621,621,0
|
|
20240425,184600,28012067,621,621,621,621,0
|
|
20240425,184500,28012067,621,621,621,621,0
|
|
20240425,184400,28012067,621,621,621,621,0
|
|
20240425,184300,28012067,621,621,621,621,0
|
|
20240425,184200,28012067,621,621,621,621,0
|
|
20240425,184100,28012067,621,621,621,621,0
|
|
20240425,184000,28012067,621,621,621,621,0
|
|
20240425,183900,28012067,621,621,621,621,3337
|
|
20240425,183800,28012067,621,621,621,621,0
|
|
20240425,183700,28012067,621,621,621,621,0
|
|
20240425,183600,28012067,621,621,621,621,0
|
|
20240425,183500,28012067,621,621,621,621,0
|
|
20240425,183400,28012067,621,621,621,621,0
|
|
20240425,183300,28012067,621,621,621,621,0
|
|
20240425,183200,28012067,621,621,621,621,0
|
|
20240425,183100,28012067,621,621,621,621,0
|
|
20240425,183000,28012067,621,621,621,621,0
|
|
20240425,182900,28012067,621,621,621,621,0
|
|
20240425,182800,28012067,621,621,621,621,0
|
|
20240425,182700,28012067,621,621,621,621,0
|
|
20240425,182600,28012067,621,621,621,621,0
|
|
20240425,182500,28012067,621,621,621,621,0
|
|
20240425,182400,28012067,621,621,621,621,0
|
|
20240425,182300,28012067,621,621,621,621,0
|
|
20240425,182200,28012067,621,621,621,621,0
|
|
20240425,182100,28012067,621,621,621,621,0
|
|
20240425,182000,28012067,621,621,621,621,0
|
|
20240425,181900,28012067,621,621,621,621,0
|
|
20240425,181800,28012067,621,621,621,621,0
|
|
20240425,181700,28012067,621,621,621,621,0
|
|
20240425,181600,28012067,621,621,621,621,0
|
|
20240425,181500,28012067,621,621,621,621,0
|
|
20240425,181400,28012067,621,621,621,621,0
|
|
20240425,181300,28012067,621,621,621,621,0
|
|
20240425,181200,28012067,621,621,621,621,0
|
|
20240425,181100,28012067,621,621,621,621,0
|
|
20240425,181000,28012067,621,621,621,621,0
|
|
20240425,180900,28012067,621,621,621,621,3337
|
|
20240425,180800,28012067,621,621,621,621,0
|
|
20240425,180700,28012067,621,621,621,621,0
|
|
20240425,180600,28012067,621,621,621,621,0
|
|
20240425,180500,28012067,621,621,621,621,0
|
|
20240425,180400,28012067,621,621,621,621,0
|
|
20240425,180300,28012067,621,621,621,621,0
|
|
20240425,180200,28012067,621,621,621,621,0
|
|
20240425,180100,28012067,621,621,621,621,0
|
|
20240425,180000,28012067,621,621,621,621,0
|
|
20240425,175900,28012067,621,621,621,621,0
|
|
20240425,175800,28012067,621,621,621,621,0
|
|
20240425,175700,28012067,621,621,621,621,0
|
|
20240425,175600,28012067,621,621,621,621,0
|
|
20240425,175500,28012067,621,621,621,621,0
|
|
20240425,175400,28012067,621,621,621,621,0
|
|
20240425,175300,28012067,621,621,621,621,0
|
|
20240425,175200,28012067,621,621,621,621,0
|
|
20240425,175100,28012067,621,621,621,621,0
|
|
20240425,175000,28012067,621,621,621,621,0
|
|
20240425,174900,28012067,621,621,621,621,0
|
|
20240425,174800,28012067,621,621,621,621,0
|
|
20240425,174700,28012067,621,621,621,621,0
|
|
20240425,174600,28012067,621,621,621,621,0
|
|
20240425,174500,28012067,621,621,621,621,0
|
|
20240425,174400,28012067,621,621,621,621,0
|
|
20240425,174300,28012067,621,621,621,621,0
|
|
20240425,174200,28012067,621,621,621,621,0
|
|
20240425,174100,28012067,621,621,621,621,0
|
|
20240425,174000,28012067,621,621,621,621,0
|
|
20240425,173900,28012067,621,621,621,621,3337
|
|
20240425,173800,28012067,621,621,621,621,0
|
|
20240425,173700,28012067,621,621,621,621,0
|
|
20240425,173600,28012067,621,621,621,621,0
|
|
20240425,173500,28012067,621,621,621,621,0
|
|
20240425,173400,28012067,621,621,621,621,0
|
|
20240425,173300,28012067,621,621,621,621,0
|
|
20240425,173200,28012067,621,621,621,621,0
|
|
20240425,173100,28012067,621,621,621,621,0
|
|
20240425,173000,28012067,621,621,621,621,0
|
|
20240425,172900,28012067,621,621,621,621,0
|
|
20240425,172800,28012067,621,621,621,621,0
|
|
20240425,172700,28012067,621,621,621,621,0
|
|
20240425,172600,28012067,621,621,621,621,0
|
|
20240425,172500,28012067,621,621,621,621,0
|
|
20240425,172400,28012067,621,621,621,621,0
|
|
20240425,172300,28012067,621,621,621,621,0
|
|
20240425,172200,28012067,621,621,621,621,0
|
|
20240425,172100,28012067,621,621,621,621,0
|
|
20240425,172000,28012067,621,621,621,621,0
|
|
20240425,171900,28012067,621,621,621,621,0
|
|
20240425,171800,28012067,621,621,621,621,0
|
|
20240425,171700,28012067,621,621,621,621,0
|
|
20240425,171600,28012067,621,621,621,621,0
|
|
20240425,171500,28012067,621,621,621,621,0
|
|
20240425,171400,28012067,621,621,621,621,0
|
|
20240425,171300,28012067,621,621,621,621,0
|
|
20240425,171200,28012067,621,621,621,621,0
|
|
20240425,171100,28012067,621,621,621,621,0
|
|
20240425,171000,28012067,621,621,621,621,0
|
|
20240425,170900,28012067,621,621,621,621,3337
|
|
20240425,170800,28012067,621,621,621,621,0
|
|
20240425,170700,28012067,621,621,621,621,0
|
|
20240425,170600,28012067,621,621,621,621,0
|
|
20240425,170500,28012067,621,621,621,621,0
|
|
20240425,170400,28012067,621,621,621,621,0
|
|
20240425,170300,28012067,621,621,621,621,0
|
|
20240425,170200,28012067,621,621,621,621,0
|
|
20240425,170100,28012067,621,621,621,621,0
|
|
20240425,170000,28012067,621,621,621,621,0
|
|
20240425,165900,28012067,621,621,621,621,0
|
|
20240425,165800,28012067,621,621,621,621,0
|
|
20240425,165700,28012067,621,621,621,621,0
|
|
20240425,165600,28012067,621,621,621,621,0
|
|
20240425,165500,28012067,621,621,621,621,0
|
|
20240425,165400,28012067,621,621,621,621,0
|
|
20240425,165300,28012067,621,621,621,621,0
|
|
20240425,165200,28012067,621,621,621,621,0
|
|
20240425,165100,28012067,621,621,621,621,0
|
|
20240425,165000,28012067,621,621,621,621,0
|
|
20240425,164900,28012067,621,621,621,621,0
|
|
20240425,164800,28012067,621,621,621,621,0
|
|
20240425,164700,28012067,621,621,621,621,0
|
|
20240425,164600,28012067,621,621,621,621,0
|
|
20240425,164500,28012067,621,621,621,621,0
|
|
20240425,164400,28012067,621,621,621,621,0
|
|
20240425,164300,28012067,621,621,621,621,0
|
|
20240425,164200,28012067,621,621,621,621,0
|
|
20240425,164100,28012067,621,621,621,621,0
|
|
20240425,164000,28012067,621,621,621,621,0
|
|
20240425,163900,28012067,621,621,621,621,3337
|
|
20240425,163800,28012067,621,621,621,621,0
|
|
20240425,163700,28012067,621,621,621,621,0
|
|
20240425,163600,28012067,621,621,621,621,0
|
|
20240425,163500,28012067,621,621,621,621,0
|
|
20240425,163400,28012067,621,621,621,621,0
|
|
20240425,163300,28012067,621,621,621,621,0
|
|
20240425,163200,28012067,621,621,621,621,0
|
|
20240425,163100,28012067,621,621,621,621,0
|
|
20240425,163000,28012067,621,621,621,621,0
|
|
20240425,162900,28012067,621,621,621,621,0
|
|
20240425,162800,28012067,621,621,621,621,0
|
|
20240425,162700,28012067,621,621,621,621,0
|
|
20240425,162600,28012067,621,621,621,621,0
|
|
20240425,162500,28012067,621,621,621,621,0
|
|
20240425,162400,28012067,621,621,621,621,0
|
|
20240425,162300,28012067,621,621,621,621,0
|
|
20240425,162200,28012067,621,621,621,621,0
|
|
20240425,162100,28012067,621,621,621,621,0
|
|
20240425,162000,28012067,621,621,621,621,0
|
|
20240425,161900,28012067,621,621,621,621,0
|
|
20240425,161800,28012067,621,621,621,621,0
|
|
20240425,161700,28012067,621,621,621,621,0
|
|
20240425,161600,28012067,621,621,621,621,0
|
|
20240425,161500,28012067,621,621,621,621,0
|
|
20240425,161400,28012067,621,621,621,621,0
|
|
20240425,161300,28012067,621,621,621,621,0
|
|
20240425,161200,28012067,621,621,621,621,0
|
|
20240425,161100,28012067,621,621,621,621,0
|
|
20240425,161000,28012067,621,621,621,621,0
|
|
20240425,160900,28012067,621,621,621,621,3337
|
|
20240425,160800,28012067,621,621,621,621,0
|
|
20240425,160700,28012067,621,621,621,621,0
|
|
20240425,160600,28012067,621,621,621,621,0
|
|
20240425,160500,28012067,621,621,621,621,0
|
|
20240425,160400,28012067,621,621,621,621,0
|
|
20240425,160300,28012067,621,621,621,621,0
|
|
20240425,160200,28012067,621,621,621,621,0
|
|
20240425,160100,28012067,621,621,621,621,0
|
|
20240425,160000,28012067,621,621,621,621,0
|
|
20240425,155900,28012067,621,621,621,621,0
|
|
20240425,155800,28012067,621,621,621,621,0
|
|
20240425,155700,28012067,621,621,621,621,0
|
|
20240425,155600,28012067,621,621,621,621,0
|
|
20240425,155500,28012067,621,621,621,621,0
|
|
20240425,155400,28012067,621,621,621,621,0
|
|
20240425,155300,28012067,621,621,621,621,0
|
|
20240425,155200,28012067,621,621,621,621,0
|
|
20240425,155100,28012067,621,621,621,621,0
|
|
20240425,155000,28012067,621,621,621,621,0
|
|
20240425,154900,28012067,621,621,621,621,0
|
|
20240425,154800,28012067,621,621,621,621,0
|
|
20240425,154700,28012067,621,621,621,621,0
|
|
20240425,154600,28012067,621,621,621,621,0
|
|
20240425,154500,28012067,621,621,621,621,0
|
|
20240425,154400,28012067,621,621,621,621,0
|
|
20240425,154300,28012067,621,621,621,621,0
|
|
20240425,154200,28012067,621,621,621,621,0
|
|
20240425,154100,28012067,621,621,621,621,0
|
|
20240425,154000,28012067,621,621,621,621,0
|
|
20240425,153900,28012067,621,621,621,621,3337
|
|
20240425,153800,28012067,621,621,621,621,0
|
|
20240425,153700,28012067,621,621,621,621,0
|
|
20240425,153600,28012067,621,621,621,621,0
|
|
20240425,153500,28012067,621,621,621,621,0
|
|
20240425,153400,28012067,621,621,621,621,0
|
|
20240425,153300,28012067,621,621,621,621,0
|
|
20240425,153200,28012067,621,621,621,621,0
|
|
20240425,153100,28012067,621,621,621,621,0
|
|
20240425,153000,28012067,621,621,621,621,3337
|
|
20240425,152900,25939790,626,626,626,626,0
|
|
20240425,152800,25939790,626,626,626,626,0
|
|
20240425,152700,25939790,626,626,626,626,0
|
|
20240425,152600,25939790,626,626,626,626,0
|
|
20240425,152500,25939790,626,626,626,626,0
|
|
20240425,152400,25939790,626,626,626,626,0
|
|
20240425,152300,25939790,626,626,626,626,0
|
|
20240425,152200,25939790,626,626,626,626,0
|
|
20240425,152100,25939790,626,626,626,626,0
|
|
20240425,152000,25939790,626,626,626,626,0
|
|
20240425,151900,25939790,626,626,626,626,6
|
|
20240425,151800,25936034,622,623,623,622,500
|
|
20240425,151700,25625023,626,626,626,626,66
|
|
20240425,151600,25583707,623,624,624,623,14
|
|
20240425,151500,25574981,626,626,626,626,0
|
|
20240425,151400,25574981,626,626,626,626,1
|
|
20240425,151300,25574355,623,623,623,623,0
|
|
20240425,151200,25574355,623,623,623,623,0
|
|
20240425,151100,25574355,623,624,624,623,2000
|
|
20240425,151000,24327834,625,625,625,625,1
|
|
20240425,150900,24327209,626,626,626,626,0
|
|
20240425,150800,24327209,626,626,626,626,0
|
|
20240425,150700,24327209,626,626,626,626,2
|
|
20240425,150600,24325957,626,626,626,626,5
|
|
20240425,150500,24322827,626,626,626,626,0
|
|
20240425,150400,24322827,626,626,626,626,0
|
|
20240425,150300,24322827,626,626,626,626,0
|
|
20240425,150200,24322827,626,626,626,626,0
|
|
20240425,150100,24322827,626,626,626,626,200
|
|
20240425,150000,24197627,626,626,626,626,800
|
|
20240425,145900,23696827,626,626,626,626,1
|
|
20240425,145800,23696201,627,627,627,627,0
|
|
20240425,145700,23696201,627,627,627,627,0
|
|
20240425,145600,23696201,627,627,627,627,0
|
|
20240425,145500,23696201,627,627,627,627,0
|
|
20240425,145400,23696201,627,627,627,627,0
|
|
20240425,145300,23696201,627,627,627,627,0
|
|
20240425,145200,23696201,627,627,627,627,0
|
|
20240425,145100,23696201,627,627,627,627,0
|
|
20240425,145000,23696201,627,627,627,627,0
|
|
20240425,144900,23696201,627,627,627,627,1
|
|
20240425,144800,23695574,624,624,624,624,0
|
|
20240425,144700,23695574,624,624,624,624,0
|
|
20240425,144600,23695574,624,624,624,624,10
|
|
20240425,144500,23689334,623,623,623,623,0
|
|
20240425,144400,23689334,623,626,626,623,1786
|
|
20240425,144300,22576055,627,627,627,627,0
|
|
20240425,144200,22576055,627,627,627,627,800
|
|
20240425,144100,22074455,627,627,627,627,7
|
|
20240425,144000,22070066,627,627,627,627,0
|
|
20240425,143900,22070066,627,627,627,627,0
|
|
20240425,143800,22070066,627,627,627,627,0
|
|
20240425,143700,22070066,627,627,627,627,0
|
|
20240425,143600,22070066,627,627,627,627,0
|
|
20240425,143500,22070066,627,627,627,627,1
|
|
20240425,143400,22069439,627,627,627,627,0
|
|
20240425,143300,22069439,627,627,627,627,0
|
|
20240425,143200,22069439,627,627,627,627,3
|
|
20240425,143100,22067558,627,627,627,627,1000
|
|
20240425,143000,21440558,625,625,625,625,0
|
|
20240425,142900,21440558,625,625,625,625,45
|
|
20240425,142800,21412433,624,624,624,624,10
|
|
20240425,142700,21406193,624,624,624,624,170
|
|
20240425,142600,21300113,625,625,625,625,0
|
|
20240425,142500,21300113,625,625,625,625,0
|
|
20240425,142400,21300113,625,625,625,625,0
|
|
20240425,142300,21300113,625,625,625,625,0
|
|
20240425,142200,21300113,625,625,625,625,0
|
|
20240425,142100,21300113,625,625,625,625,0
|
|
20240425,142000,21300113,625,625,625,625,10
|
|
20240425,141900,21293863,625,625,625,625,0
|
|
20240425,141800,21293863,625,625,625,625,1
|
|
20240425,141700,21293238,627,627,627,627,0
|
|
20240425,141600,21293238,627,627,627,627,0
|
|
20240425,141500,21293238,627,627,627,627,0
|
|
20240425,141400,21293238,627,627,627,627,0
|
|
20240425,141300,21293238,627,627,627,627,0
|
|
20240425,141200,21293238,627,627,627,627,1
|
|
20240425,141100,21292611,627,627,627,627,0
|
|
20240425,141000,21292611,627,627,627,627,3
|
|
20240425,140900,21290730,627,627,627,627,0
|
|
20240425,140800,21290730,627,627,627,627,0
|
|
20240425,140700,21290730,627,627,627,627,401
|
|
20240425,140600,21039303,627,627,627,627,0
|
|
20240425,140500,21039303,627,627,627,627,0
|
|
20240425,140400,21039303,627,627,627,627,0
|
|
20240425,140300,21039303,627,627,627,627,0
|
|
20240425,140200,21039303,627,627,627,627,1
|
|
20240425,140100,21038676,624,624,624,624,0
|
|
20240425,140000,21038676,624,624,624,624,0
|
|
20240425,135900,21038676,624,624,624,624,0
|
|
20240425,135800,21038676,624,624,624,624,0
|
|
20240425,135700,21038676,624,624,624,624,0
|
|
20240425,135600,21038676,624,624,624,624,0
|
|
20240425,135500,21038676,624,624,624,624,1000
|
|
20240425,135400,20414676,624,624,624,624,0
|
|
20240425,135300,20414676,624,624,624,624,0
|
|
20240425,135200,20414676,624,624,624,624,0
|
|
20240425,135100,20414676,624,624,624,624,0
|
|
20240425,135000,20414676,624,624,624,624,0
|
|
20240425,134900,20414676,624,624,624,624,0
|
|
20240425,134800,20414676,624,624,624,624,0
|
|
20240425,134700,20414676,624,624,624,624,0
|
|
20240425,134600,20414676,624,624,624,624,204
|
|
20240425,134500,20287380,624,624,624,624,0
|
|
20240425,134400,20287380,624,624,624,624,0
|
|
20240425,134300,20287380,624,624,624,624,0
|
|
20240425,134200,20287380,624,624,624,624,0
|
|
20240425,134100,20287380,624,624,624,624,0
|
|
20240425,134000,20287380,624,624,624,624,0
|
|
20240425,133900,20287380,624,624,624,624,0
|
|
20240425,133800,20287380,624,624,624,624,0
|
|
20240425,133700,20287380,624,624,624,624,0
|
|
20240425,133600,20287380,624,624,624,624,0
|
|
20240425,133500,20287380,624,624,624,624,0
|
|
20240425,133400,20287380,624,624,624,624,0
|
|
20240425,133300,20287380,624,624,624,624,90
|
|
20240425,133200,20231220,627,627,627,627,0
|
|
20240425,133100,20231220,627,627,627,627,1
|
|
20240425,133000,20230593,624,624,624,624,0
|
|
20240425,132900,20230593,624,624,624,624,0
|
|
20240425,132800,20230593,624,624,624,624,0
|
|
20240425,132700,20230593,624,624,624,624,0
|
|
20240425,132600,20230593,624,625,625,624,1000
|
|
20240425,132500,19606543,627,627,627,627,1
|
|
20240425,132400,19605916,625,625,625,625,1000
|
|
20240425,132300,18980916,625,625,625,625,0
|
|
20240425,132200,18980916,625,625,625,625,0
|
|
20240425,132100,18980916,625,625,625,625,4
|
|
20240425,132000,18978416,626,626,626,626,1
|
|
20240425,131900,18977790,626,626,626,626,0
|
|
20240425,131800,18977790,626,626,626,626,0
|
|
20240425,131700,18977790,626,626,626,626,0
|
|
20240425,131600,18977790,626,626,626,626,0
|
|
20240425,131500,18977790,626,626,626,626,0
|
|
20240425,131400,18977790,626,626,626,626,0
|
|
20240425,131300,18977790,626,626,626,626,0
|
|
20240425,131200,18977790,626,626,626,626,0
|
|
20240425,131100,18977790,626,626,626,626,0
|
|
20240425,131000,18977790,626,626,626,626,0
|
|
20240425,130900,18977790,626,626,626,626,1
|
|
20240425,130800,18977164,627,627,627,627,0
|
|
20240425,130700,18977164,627,627,627,627,0
|
|
20240425,130600,18977164,627,627,627,627,0
|
|
20240425,130500,18977164,627,627,627,627,0
|
|
20240425,130400,18977164,627,627,627,627,4
|
|
20240425,130300,18974656,627,627,627,627,0
|
|
20240425,130200,18974656,627,627,627,627,0
|
|
20240425,130100,18974656,627,627,627,627,0
|
|
20240425,130000,18974656,627,627,627,627,0
|
|
20240425,125900,18974656,627,627,627,627,0
|
|
20240425,125800,18974656,627,627,627,627,5
|
|
20240425,125700,18971521,627,627,627,627,25
|
|
20240425,125600,18955846,627,626,627,626,1000
|
|
20240425,125500,18328848,627,627,627,627,0
|
|
20240425,125400,18328848,627,627,627,627,0
|
|
20240425,125300,18328848,627,627,627,627,0
|
|
20240425,125200,18328848,627,627,627,627,0
|
|
20240425,125100,18328848,627,627,627,627,0
|
|
20240425,125000,18328848,627,627,627,627,0
|
|
20240425,124900,18328848,627,627,627,627,0
|
|
20240425,124800,18328848,627,627,627,627,1
|
|
20240425,124700,18328221,627,627,627,627,0
|
|
20240425,124600,18328221,627,627,627,627,0
|
|
20240425,124500,18328221,627,627,627,627,0
|
|
20240425,124400,18328221,627,627,627,627,0
|
|
20240425,124300,18328221,627,627,627,627,0
|
|
20240425,124200,18328221,627,627,627,627,0
|
|
20240425,124100,18328221,627,627,627,627,0
|
|
20240425,124000,18328221,627,627,627,627,0
|
|
20240425,123900,18328221,627,627,627,627,0
|
|
20240425,123800,18328221,627,627,627,627,0
|
|
20240425,123700,18328221,627,627,627,627,0
|
|
20240425,123600,18328221,627,627,627,627,0
|
|
20240425,123500,18328221,627,627,627,627,0
|
|
20240425,123400,18328221,627,627,627,627,0
|
|
20240425,123300,18328221,627,627,627,627,0
|
|
20240425,123200,18328221,627,627,627,627,0
|
|
20240425,123100,18328221,627,627,627,627,0
|
|
20240425,123000,18328221,627,627,627,627,0
|
|
20240425,122900,18328221,627,627,627,627,0
|
|
20240425,122800,18328221,627,627,627,627,0
|
|
20240425,122700,18328221,627,627,627,627,0
|
|
20240425,122600,18328221,627,627,627,627,0
|
|
20240425,122500,18328221,627,627,627,627,0
|
|
20240425,122400,18328221,627,627,627,627,0
|
|
20240425,122300,18328221,627,627,627,627,0
|
|
20240425,122200,18328221,627,627,627,627,1
|
|
20240425,122100,18327594,627,627,627,627,0
|
|
20240425,122000,18327594,627,627,627,627,0
|
|
20240425,121900,18327594,627,627,627,627,0
|
|
20240425,121800,18327594,627,627,627,627,0
|
|
20240425,121700,18327594,627,627,627,627,0
|
|
20240425,121600,18327594,627,627,627,627,0
|
|
20240425,121500,18327594,627,627,627,627,0
|
|
20240425,121400,18327594,627,627,627,627,0
|
|
20240425,121300,18327594,627,627,627,627,0
|
|
20240425,121200,18327594,627,627,627,627,0
|
|
20240425,121100,18327594,627,627,627,627,0
|
|
20240425,121000,18327594,627,627,627,627,0
|
|
20240425,120900,18327594,627,627,627,627,0
|
|
20240425,120800,18327594,627,627,627,627,0
|
|
20240425,120700,18327594,627,627,627,627,0
|
|
20240425,120600,18327594,627,627,627,627,79
|
|
20240425,120500,18278061,627,627,627,627,0
|
|
20240425,120400,18278061,627,627,627,627,0
|
|
20240425,120300,18278061,627,627,627,627,0
|
|
20240425,120200,18278061,627,627,627,627,0
|
|
20240425,120100,18278061,627,627,627,627,0
|
|
20240425,120000,18278061,627,626,627,626,47
|
|
20240425,115900,18248621,627,627,627,627,0
|
|
20240425,115800,18248621,627,627,627,627,0
|
|
20240425,115700,18248621,627,625,627,625,5798
|
|
20240425,115600,14619964,625,625,625,625,0
|
|
20240425,115500,14619964,625,625,625,625,0
|
|
20240425,115400,14619964,625,625,625,625,0
|
|
20240425,115300,14619964,625,625,625,625,0
|
|
20240425,115200,14619964,625,625,625,625,0
|
|
20240425,115100,14619964,625,625,625,625,0
|
|
20240425,115000,14619964,625,625,625,625,0
|
|
20240425,114900,14619964,625,625,625,625,0
|
|
20240425,114800,14619964,625,625,625,625,1000
|
|
20240425,114700,13994964,624,623,624,623,789
|
|
20240425,114600,13502779,623,623,623,623,0
|
|
20240425,114500,13502779,623,623,623,623,0
|
|
20240425,114400,13502779,623,623,623,623,0
|
|
20240425,114300,13502779,623,623,623,623,0
|
|
20240425,114200,13502779,623,623,623,623,3
|
|
20240425,114100,13500910,624,624,624,624,0
|
|
20240425,114000,13500910,624,624,624,624,1
|
|
20240425,113900,13500286,624,624,624,624,0
|
|
20240425,113800,13500286,624,624,624,624,0
|
|
20240425,113700,13500286,624,624,624,624,0
|
|
20240425,113600,13500286,624,624,624,624,0
|
|
20240425,113500,13500286,624,624,624,624,61
|
|
20240425,113400,13462222,625,625,625,625,0
|
|
20240425,113300,13462222,625,625,625,625,0
|
|
20240425,113200,13462222,625,625,625,625,0
|
|
20240425,113100,13462222,625,625,625,625,0
|
|
20240425,113000,13462222,625,625,625,625,0
|
|
20240425,112900,13462222,625,625,625,625,0
|
|
20240425,112800,13462222,625,625,625,625,0
|
|
20240425,112700,13462222,625,625,625,625,0
|
|
20240425,112600,13462222,625,625,625,625,0
|
|
20240425,112500,13462222,625,625,625,625,0
|
|
20240425,112400,13462222,625,625,625,625,0
|
|
20240425,112300,13462222,625,625,625,625,0
|
|
20240425,112200,13462222,625,625,625,625,0
|
|
20240425,112100,13462222,625,624,625,624,207
|
|
20240425,112000,13333047,626,626,626,626,0
|
|
20240425,111900,13333047,626,626,626,626,0
|
|
20240425,111800,13333047,626,626,626,626,0
|
|
20240425,111700,13333047,626,626,626,626,0
|
|
20240425,111600,13333047,626,626,626,626,0
|
|
20240425,111500,13333047,626,626,626,626,0
|
|
20240425,111400,13333047,626,626,626,626,20
|
|
20240425,111300,13320527,623,623,623,623,0
|
|
20240425,111200,13320527,623,623,623,623,0
|
|
20240425,111100,13320527,623,623,623,623,0
|
|
20240425,111000,13320527,623,623,623,623,190
|
|
20240425,110900,13202157,626,626,626,626,0
|
|
20240425,110800,13202157,626,626,626,626,0
|
|
20240425,110700,13202157,626,626,626,626,0
|
|
20240425,110600,13202157,626,624,626,624,100
|
|
20240425,110500,13139725,624,624,624,624,0
|
|
20240425,110400,13139725,624,624,624,624,0
|
|
20240425,110300,13139725,624,624,624,624,0
|
|
20240425,110200,13139725,624,624,624,624,0
|
|
20240425,110100,13139725,624,624,624,624,0
|
|
20240425,110000,13139725,624,624,624,624,0
|
|
20240425,105900,13139725,624,624,624,624,0
|
|
20240425,105800,13139725,624,624,624,624,0
|
|
20240425,105700,13139725,624,624,624,624,0
|
|
20240425,105600,13139725,624,624,624,624,0
|
|
20240425,105500,13139725,624,624,624,624,966
|
|
20240425,105400,12536941,624,624,624,624,0
|
|
20240425,105300,12536941,624,624,624,624,0
|
|
20240425,105200,12536941,624,624,624,624,1000
|
|
20240425,105100,11912941,626,626,626,626,0
|
|
20240425,105000,11912941,626,626,626,626,0
|
|
20240425,104900,11912941,626,626,626,626,0
|
|
20240425,104800,11912941,626,626,626,626,0
|
|
20240425,104700,11912941,626,626,626,626,0
|
|
20240425,104600,11912941,626,626,626,626,0
|
|
20240425,104500,11912941,626,626,626,626,0
|
|
20240425,104400,11912941,626,626,626,626,85
|
|
20240425,104300,11859731,626,626,626,626,0
|
|
20240425,104200,11859731,626,626,626,626,0
|
|
20240425,104100,11859731,626,626,626,626,0
|
|
20240425,104000,11859731,626,626,626,626,0
|
|
20240425,103900,11859731,626,626,626,626,0
|
|
20240425,103800,11859731,626,626,626,626,0
|
|
20240425,103700,11859731,626,626,626,626,0
|
|
20240425,103600,11859731,626,626,626,626,0
|
|
20240425,103500,11859731,626,626,626,626,0
|
|
20240425,103400,11859731,626,626,626,626,0
|
|
20240425,103300,11859731,626,626,626,626,0
|
|
20240425,103200,11859731,626,626,626,626,0
|
|
20240425,103100,11859731,626,626,626,626,0
|
|
20240425,103000,11859731,626,626,626,626,0
|
|
20240425,102900,11859731,626,626,626,626,0
|
|
20240425,102800,11859731,626,626,626,626,0
|
|
20240425,102700,11859731,626,626,626,626,10
|
|
20240425,102600,11853471,626,626,626,626,0
|
|
20240425,102500,11853471,626,626,626,626,0
|
|
20240425,102400,11853471,626,626,626,626,0
|
|
20240425,102300,11853471,626,626,626,626,479
|
|
20240425,102200,11553617,626,626,626,626,0
|
|
20240425,102100,11553617,626,626,626,626,0
|
|
20240425,102000,11553617,626,626,626,626,0
|
|
20240425,101900,11553617,626,626,626,626,15
|
|
20240425,101800,11544227,624,624,624,624,0
|
|
20240425,101700,11544227,624,624,624,624,0
|
|
20240425,101600,11544227,624,624,624,624,0
|
|
20240425,101500,11544227,624,624,624,624,0
|
|
20240425,101400,11544227,624,624,624,624,1500
|
|
20240425,101300,10608227,624,624,624,624,0
|
|
20240425,101200,10608227,624,624,624,624,0
|
|
20240425,101100,10608227,624,624,624,624,0
|
|
20240425,101000,10608227,624,624,624,624,0
|
|
20240425,100900,10608227,624,624,624,624,0
|
|
20240425,100800,10608227,624,624,624,624,0
|
|
20240425,100700,10608227,624,624,624,624,0
|
|
20240425,100600,10608227,624,624,624,624,0
|
|
20240425,100500,10608227,624,624,624,624,0
|
|
20240425,100400,10608227,624,624,624,624,0
|
|
20240425,100300,10608227,624,624,624,624,0
|
|
20240425,100200,10608227,624,626,626,624,873
|
|
20240425,100100,10063219,625,625,625,625,700
|
|
20240425,100000,9625719,626,626,626,626,0
|
|
20240425,095900,9625719,626,626,626,626,100
|
|
20240425,095800,9563119,626,626,626,626,1
|
|
20240425,095700,9562493,626,626,626,626,2
|
|
20240425,095600,9561241,625,625,625,625,0
|
|
20240425,095500,9561241,625,625,625,625,0
|
|
20240425,095400,9561241,625,625,625,625,0
|
|
20240425,095300,9561241,625,625,625,625,0
|
|
20240425,095200,9561241,625,625,625,625,0
|
|
20240425,095100,9561241,625,625,625,625,0
|
|
20240425,095000,9561241,625,625,625,625,1
|
|
20240425,094900,9560616,625,625,625,625,0
|
|
20240425,094800,9560616,625,625,625,625,0
|
|
20240425,094700,9560616,625,625,625,625,274
|
|
20240425,094600,9389366,625,625,625,625,50
|
|
20240425,094500,9358116,625,625,625,625,50
|
|
20240425,094400,9326866,625,625,625,625,80
|
|
20240425,094300,9276866,625,625,625,625,121
|
|
20240425,094200,9201241,625,625,625,625,61
|
|
20240425,094100,9163116,626,626,626,626,0
|
|
20240425,094000,9163116,626,626,626,626,0
|
|
20240425,093900,9163116,626,626,626,626,0
|
|
20240425,093800,9163116,626,626,626,626,0
|
|
20240425,093700,9163116,626,626,626,626,53
|
|
20240425,093600,9129938,626,626,626,626,50
|
|
20240425,093500,9098638,628,628,628,628,7
|
|
20240425,093400,9094242,626,626,626,626,438
|
|
20240425,093300,8820054,628,628,628,628,33
|
|
20240425,093200,8799330,628,628,628,628,0
|
|
20240425,093100,8799330,628,628,628,628,0
|
|
20240425,093000,8799330,628,628,628,628,0
|
|
20240425,092900,8799330,628,628,628,628,0
|
|
20240425,092800,8799330,628,628,628,628,0
|
|
20240425,092700,8799330,628,628,628,628,12
|
|
20240425,092600,8791794,628,628,628,628,0
|
|
20240425,092500,8791794,628,628,628,628,159
|
|
20240425,092400,8691942,628,628,628,628,20
|
|
20240425,092300,8679382,628,628,628,628,10
|
|
20240425,092200,8673102,628,628,628,628,100
|
|
20240425,092100,8610302,625,626,628,625,51
|
|
20240425,092000,8578312,626,626,626,626,0
|
|
20240425,091900,8578312,626,626,626,626,50
|
|
20240425,091800,8547012,626,626,626,626,0
|
|
20240425,091700,8547012,626,626,626,626,0
|
|
20240425,091600,8547012,626,626,626,626,13
|
|
20240425,091500,8538874,625,625,625,625,0
|
|
20240425,091400,8538874,625,625,625,625,0
|
|
20240425,091300,8538874,625,625,625,625,0
|
|
20240425,091200,8538874,625,625,625,625,0
|
|
20240425,091100,8538874,625,624,625,624,1546
|
|
20240425,091000,7572638,621,621,621,621,0
|
|
20240425,090900,7572638,621,621,621,621,678
|
|
20240425,090800,7151600,624,624,624,624,0
|
|
20240425,090700,7151600,624,624,624,624,0
|
|
20240425,090600,7151600,624,624,624,624,84
|
|
20240425,090500,7099184,624,624,624,624,10200
|
|
20240425,090400,734384,624,624,624,624,0
|
|
20240425,090300,734384,624,624,624,624,33
|
|
20240425,090200,713792,620,620,620,620,16
|
|
20240425,090100,703872,624,624,624,624,0
|
|
20240425,090000,703872,624,624,624,624,1128
|