737 lines
32 KiB
CSV
737 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,211400,397664392,558,558,558,558,5325
|
|
20240425,211300,397664392,558,558,558,558,0
|
|
20240425,211200,397664392,558,558,558,558,0
|
|
20240425,211100,397664392,558,558,558,558,0
|
|
20240425,211000,397664392,558,558,558,558,0
|
|
20240425,210900,397664392,558,558,558,558,0
|
|
20240425,210800,397664392,558,558,558,558,0
|
|
20240425,210700,397664392,558,558,558,558,0
|
|
20240425,210600,397664392,558,558,558,558,0
|
|
20240425,210500,397664392,558,558,558,558,0
|
|
20240425,210400,397664392,558,558,558,558,0
|
|
20240425,210300,397664392,558,558,558,558,0
|
|
20240425,210200,397664392,558,558,558,558,0
|
|
20240425,210100,397664392,558,558,558,558,0
|
|
20240425,210000,397664392,558,558,558,558,0
|
|
20240425,205900,397664392,558,558,558,558,0
|
|
20240425,205800,397664392,558,558,558,558,0
|
|
20240425,205700,397664392,558,558,558,558,0
|
|
20240425,205600,397664392,558,558,558,558,0
|
|
20240425,205500,397664392,558,558,558,558,0
|
|
20240425,205400,397664392,558,558,558,558,0
|
|
20240425,205300,397664392,558,558,558,558,0
|
|
20240425,205200,397664392,558,558,558,558,0
|
|
20240425,205100,397664392,558,558,558,558,0
|
|
20240425,205000,397664392,558,558,558,558,0
|
|
20240425,204900,397664392,558,558,558,558,0
|
|
20240425,204800,397664392,558,558,558,558,0
|
|
20240425,204700,397664392,558,558,558,558,0
|
|
20240425,204600,397664392,558,558,558,558,0
|
|
20240425,204500,397664392,558,558,558,558,0
|
|
20240425,204400,397664392,558,558,558,558,5325
|
|
20240425,204300,397664392,558,558,558,558,0
|
|
20240425,204200,397664392,558,558,558,558,0
|
|
20240425,204100,397664392,558,558,558,558,0
|
|
20240425,204000,397664392,558,558,558,558,0
|
|
20240425,203900,397664392,558,558,558,558,0
|
|
20240425,203800,397664392,558,558,558,558,0
|
|
20240425,203700,397664392,558,558,558,558,0
|
|
20240425,203600,397664392,558,558,558,558,0
|
|
20240425,203500,397664392,558,558,558,558,0
|
|
20240425,203400,397664392,558,558,558,558,0
|
|
20240425,203300,397664392,558,558,558,558,0
|
|
20240425,203200,397664392,558,558,558,558,0
|
|
20240425,203100,397664392,558,558,558,558,0
|
|
20240425,203000,397664392,558,558,558,558,0
|
|
20240425,202900,397664392,558,558,558,558,0
|
|
20240425,202800,397664392,558,558,558,558,0
|
|
20240425,202700,397664392,558,558,558,558,0
|
|
20240425,202600,397664392,558,558,558,558,0
|
|
20240425,202500,397664392,558,558,558,558,0
|
|
20240425,202400,397664392,558,558,558,558,0
|
|
20240425,202300,397664392,558,558,558,558,0
|
|
20240425,202200,397664392,558,558,558,558,0
|
|
20240425,202100,397664392,558,558,558,558,0
|
|
20240425,202000,397664392,558,558,558,558,0
|
|
20240425,201900,397664392,558,558,558,558,0
|
|
20240425,201800,397664392,558,558,558,558,0
|
|
20240425,201700,397664392,558,558,558,558,0
|
|
20240425,201600,397664392,558,558,558,558,0
|
|
20240425,201500,397664392,558,558,558,558,0
|
|
20240425,201400,397664392,558,558,558,558,5325
|
|
20240425,201300,397664392,558,558,558,558,0
|
|
20240425,201200,397664392,558,558,558,558,0
|
|
20240425,201100,397664392,558,558,558,558,0
|
|
20240425,201000,397664392,558,558,558,558,0
|
|
20240425,200900,397664392,558,558,558,558,0
|
|
20240425,200800,397664392,558,558,558,558,0
|
|
20240425,200700,397664392,558,558,558,558,0
|
|
20240425,200600,397664392,558,558,558,558,0
|
|
20240425,200500,397664392,558,558,558,558,0
|
|
20240425,200400,397664392,558,558,558,558,0
|
|
20240425,200300,397664392,558,558,558,558,0
|
|
20240425,200200,397664392,558,558,558,558,0
|
|
20240425,200100,397664392,558,558,558,558,0
|
|
20240425,200000,397664392,558,558,558,558,0
|
|
20240425,195900,397664392,558,558,558,558,0
|
|
20240425,195800,397664392,558,558,558,558,0
|
|
20240425,195700,397664392,558,558,558,558,0
|
|
20240425,195600,397664392,558,558,558,558,0
|
|
20240425,195500,397664392,558,558,558,558,0
|
|
20240425,195400,397664392,558,558,558,558,0
|
|
20240425,195300,397664392,558,558,558,558,0
|
|
20240425,195200,397664392,558,558,558,558,0
|
|
20240425,195100,397664392,558,558,558,558,0
|
|
20240425,195000,397664392,558,558,558,558,0
|
|
20240425,194900,397664392,558,558,558,558,0
|
|
20240425,194800,397664392,558,558,558,558,0
|
|
20240425,194700,397664392,558,558,558,558,0
|
|
20240425,194600,397664392,558,558,558,558,0
|
|
20240425,194500,397664392,558,558,558,558,0
|
|
20240425,194400,397664392,558,558,558,558,5325
|
|
20240425,194300,397664392,558,558,558,558,0
|
|
20240425,194200,397664392,558,558,558,558,0
|
|
20240425,194100,397664392,558,558,558,558,0
|
|
20240425,194000,397664392,558,558,558,558,0
|
|
20240425,193900,397664392,558,558,558,558,0
|
|
20240425,193800,397664392,558,558,558,558,0
|
|
20240425,193700,397664392,558,558,558,558,0
|
|
20240425,193600,397664392,558,558,558,558,0
|
|
20240425,193500,397664392,558,558,558,558,0
|
|
20240425,193400,397664392,558,558,558,558,0
|
|
20240425,193300,397664392,558,558,558,558,0
|
|
20240425,193200,397664392,558,558,558,558,0
|
|
20240425,193100,397664392,558,558,558,558,0
|
|
20240425,193000,397664392,558,558,558,558,0
|
|
20240425,192900,397664392,558,558,558,558,0
|
|
20240425,192800,397664392,558,558,558,558,0
|
|
20240425,192700,397664392,558,558,558,558,0
|
|
20240425,192600,397664392,558,558,558,558,0
|
|
20240425,192500,397664392,558,558,558,558,0
|
|
20240425,192400,397664392,558,558,558,558,0
|
|
20240425,192300,397664392,558,558,558,558,0
|
|
20240425,192200,397664392,558,558,558,558,0
|
|
20240425,192100,397664392,558,558,558,558,0
|
|
20240425,192000,397664392,558,558,558,558,0
|
|
20240425,191900,397664392,558,558,558,558,0
|
|
20240425,191800,397664392,558,558,558,558,0
|
|
20240425,191700,397664392,558,558,558,558,0
|
|
20240425,191600,397664392,558,558,558,558,0
|
|
20240425,191500,397664392,558,558,558,558,0
|
|
20240425,191400,397664392,558,558,558,558,5325
|
|
20240425,191300,397664392,558,558,558,558,0
|
|
20240425,191200,397664392,558,558,558,558,0
|
|
20240425,191100,397664392,558,558,558,558,0
|
|
20240425,191000,397664392,558,558,558,558,0
|
|
20240425,190900,397664392,558,558,558,558,0
|
|
20240425,190800,397664392,558,558,558,558,0
|
|
20240425,190700,397664392,558,558,558,558,0
|
|
20240425,190600,397664392,558,558,558,558,0
|
|
20240425,190500,397664392,558,558,558,558,0
|
|
20240425,190400,397664392,558,558,558,558,0
|
|
20240425,190300,397664392,558,558,558,558,0
|
|
20240425,190200,397664392,558,558,558,558,0
|
|
20240425,190100,397664392,558,558,558,558,0
|
|
20240425,190000,397664392,558,558,558,558,0
|
|
20240425,185900,397664392,558,558,558,558,0
|
|
20240425,185800,397664392,558,558,558,558,0
|
|
20240425,185700,397664392,558,558,558,558,0
|
|
20240425,185600,397664392,558,558,558,558,0
|
|
20240425,185500,397664392,558,558,558,558,0
|
|
20240425,185400,397664392,558,558,558,558,0
|
|
20240425,185300,397664392,558,558,558,558,0
|
|
20240425,185200,397664392,558,558,558,558,0
|
|
20240425,185100,397664392,558,558,558,558,0
|
|
20240425,185000,397664392,558,558,558,558,0
|
|
20240425,184900,397664392,558,558,558,558,0
|
|
20240425,184800,397664392,558,558,558,558,0
|
|
20240425,184700,397664392,558,558,558,558,0
|
|
20240425,184600,397664392,558,558,558,558,0
|
|
20240425,184500,397664392,558,558,558,558,0
|
|
20240425,184400,397664392,558,558,558,558,5325
|
|
20240425,184300,397664392,558,558,558,558,0
|
|
20240425,184200,397664392,558,558,558,558,0
|
|
20240425,184100,397664392,558,558,558,558,0
|
|
20240425,184000,397664392,558,558,558,558,0
|
|
20240425,183900,397664392,558,558,558,558,0
|
|
20240425,183800,397664392,558,558,558,558,0
|
|
20240425,183700,397664392,558,558,558,558,0
|
|
20240425,183600,397664392,558,558,558,558,0
|
|
20240425,183500,397664392,558,558,558,558,0
|
|
20240425,183400,397664392,558,558,558,558,0
|
|
20240425,183300,397664392,558,558,558,558,0
|
|
20240425,183200,397664392,558,558,558,558,0
|
|
20240425,183100,397664392,558,558,558,558,0
|
|
20240425,183000,397664392,558,558,558,558,0
|
|
20240425,182900,397664392,558,558,558,558,0
|
|
20240425,182800,397664392,558,558,558,558,0
|
|
20240425,182700,397664392,558,558,558,558,0
|
|
20240425,182600,397664392,558,558,558,558,0
|
|
20240425,182500,397664392,558,558,558,558,0
|
|
20240425,182400,397664392,558,558,558,558,0
|
|
20240425,182300,397664392,558,558,558,558,0
|
|
20240425,182200,397664392,558,558,558,558,0
|
|
20240425,182100,397664392,558,558,558,558,0
|
|
20240425,182000,397664392,558,558,558,558,0
|
|
20240425,181900,397664392,558,558,558,558,0
|
|
20240425,181800,397664392,558,558,558,558,0
|
|
20240425,181700,397664392,558,558,558,558,0
|
|
20240425,181600,397664392,558,558,558,558,0
|
|
20240425,181500,397664392,558,558,558,558,0
|
|
20240425,181400,397664392,558,558,558,558,5325
|
|
20240425,181300,397664392,558,558,558,558,0
|
|
20240425,181200,397664392,558,558,558,558,0
|
|
20240425,181100,397664392,558,558,558,558,0
|
|
20240425,181000,397664392,558,558,558,558,0
|
|
20240425,180900,397664392,558,558,558,558,0
|
|
20240425,180800,397664392,558,558,558,558,0
|
|
20240425,180700,397664392,558,558,558,558,0
|
|
20240425,180600,397664392,558,558,558,558,0
|
|
20240425,180500,397664392,558,558,558,558,0
|
|
20240425,180400,397664392,558,558,558,558,0
|
|
20240425,180300,397664392,558,558,558,558,0
|
|
20240425,180200,397664392,558,558,558,558,0
|
|
20240425,180100,397664392,558,558,558,558,0
|
|
20240425,180000,397664392,558,558,558,558,0
|
|
20240425,175900,397664392,558,558,558,558,0
|
|
20240425,175800,397664392,558,558,558,558,0
|
|
20240425,175700,397664392,558,558,558,558,0
|
|
20240425,175600,397664392,558,558,558,558,0
|
|
20240425,175500,397664392,558,558,558,558,0
|
|
20240425,175400,397664392,558,558,558,558,0
|
|
20240425,175300,397664392,558,558,558,558,0
|
|
20240425,175200,397664392,558,558,558,558,0
|
|
20240425,175100,397664392,558,558,558,558,0
|
|
20240425,175000,397664392,558,558,558,558,0
|
|
20240425,174900,397664392,558,558,558,558,0
|
|
20240425,174800,397664392,558,558,558,558,0
|
|
20240425,174700,397664392,558,558,558,558,0
|
|
20240425,174600,397664392,558,558,558,558,0
|
|
20240425,174500,397664392,558,558,558,558,0
|
|
20240425,174400,397664392,558,558,558,558,5325
|
|
20240425,174300,397664392,558,558,558,558,0
|
|
20240425,174200,397664392,558,558,558,558,0
|
|
20240425,174100,397664392,558,558,558,558,0
|
|
20240425,174000,397664392,558,558,558,558,0
|
|
20240425,173900,397664392,558,558,558,558,0
|
|
20240425,173800,397664392,558,558,558,558,0
|
|
20240425,173700,397664392,558,558,558,558,0
|
|
20240425,173600,397664392,558,558,558,558,0
|
|
20240425,173500,397664392,558,558,558,558,0
|
|
20240425,173400,397664392,558,558,558,558,0
|
|
20240425,173300,397664392,558,558,558,558,0
|
|
20240425,173200,397664392,558,558,558,558,0
|
|
20240425,173100,397664392,558,558,558,558,0
|
|
20240425,173000,397664392,558,558,558,558,0
|
|
20240425,172900,397664392,558,558,558,558,0
|
|
20240425,172800,397664392,558,558,558,558,0
|
|
20240425,172700,397664392,558,558,558,558,0
|
|
20240425,172600,397664392,558,558,558,558,0
|
|
20240425,172500,397664392,558,558,558,558,0
|
|
20240425,172400,397664392,558,558,558,558,0
|
|
20240425,172300,397664392,558,558,558,558,0
|
|
20240425,172200,397664392,558,558,558,558,0
|
|
20240425,172100,397664392,558,558,558,558,0
|
|
20240425,172000,397664392,558,558,558,558,0
|
|
20240425,171900,397664392,558,558,558,558,0
|
|
20240425,171800,397664392,558,558,558,558,0
|
|
20240425,171700,397664392,558,558,558,558,0
|
|
20240425,171600,397664392,558,558,558,558,0
|
|
20240425,171500,397664392,558,558,558,558,0
|
|
20240425,171400,397664392,558,558,558,558,5325
|
|
20240425,171300,397664392,558,558,558,558,0
|
|
20240425,171200,397664392,558,558,558,558,0
|
|
20240425,171100,397664392,558,558,558,558,0
|
|
20240425,171000,397664392,558,558,558,558,0
|
|
20240425,170900,397664392,558,558,558,558,0
|
|
20240425,170800,397664392,558,558,558,558,0
|
|
20240425,170700,397664392,558,558,558,558,0
|
|
20240425,170600,397664392,558,558,558,558,0
|
|
20240425,170500,397664392,558,558,558,558,0
|
|
20240425,170400,397664392,558,558,558,558,0
|
|
20240425,170300,397664392,558,558,558,558,0
|
|
20240425,170200,397664392,558,558,558,558,0
|
|
20240425,170100,397664392,558,558,558,558,0
|
|
20240425,170000,397664392,558,558,558,558,0
|
|
20240425,165900,397664392,558,558,558,558,0
|
|
20240425,165800,397664392,558,558,558,558,0
|
|
20240425,165700,397664392,558,558,558,558,0
|
|
20240425,165600,397664392,558,558,558,558,0
|
|
20240425,165500,397664392,558,558,558,558,0
|
|
20240425,165400,397664392,558,558,558,558,0
|
|
20240425,165300,397664392,558,558,558,558,0
|
|
20240425,165200,397664392,558,558,558,558,0
|
|
20240425,165100,397664392,558,558,558,558,0
|
|
20240425,165000,397664392,558,558,558,558,0
|
|
20240425,164900,397664392,558,558,558,558,0
|
|
20240425,164800,397664392,558,558,558,558,0
|
|
20240425,164700,397664392,558,558,558,558,0
|
|
20240425,164600,397664392,558,558,558,558,0
|
|
20240425,164500,397664392,558,558,558,558,0
|
|
20240425,164400,397664392,558,558,558,558,5325
|
|
20240425,164300,397664392,558,558,558,558,0
|
|
20240425,164200,397664392,558,558,558,558,0
|
|
20240425,164100,397664392,558,558,558,558,0
|
|
20240425,164000,397664392,558,558,558,558,0
|
|
20240425,163900,397664392,558,558,558,558,0
|
|
20240425,163800,397664392,558,558,558,558,0
|
|
20240425,163700,397664392,558,558,558,558,0
|
|
20240425,163600,397664392,558,558,558,558,0
|
|
20240425,163500,397664392,558,558,558,558,0
|
|
20240425,163400,397664392,558,558,558,558,0
|
|
20240425,163300,397664392,558,558,558,558,0
|
|
20240425,163200,397664392,558,558,558,558,0
|
|
20240425,163100,397664392,558,558,558,558,0
|
|
20240425,163000,397664392,558,558,558,558,0
|
|
20240425,162900,397664392,558,558,558,558,0
|
|
20240425,162800,397664392,558,558,558,558,0
|
|
20240425,162700,397664392,558,558,558,558,0
|
|
20240425,162600,397664392,558,558,558,558,0
|
|
20240425,162500,397664392,558,558,558,558,0
|
|
20240425,162400,397664392,558,558,558,558,0
|
|
20240425,162300,397664392,558,558,558,558,0
|
|
20240425,162200,397664392,558,558,558,558,0
|
|
20240425,162100,397664392,558,558,558,558,0
|
|
20240425,162000,397664392,558,558,558,558,0
|
|
20240425,161900,397664392,558,558,558,558,0
|
|
20240425,161800,397664392,558,558,558,558,0
|
|
20240425,161700,397664392,558,558,558,558,0
|
|
20240425,161600,397664392,558,558,558,558,0
|
|
20240425,161500,397664392,558,558,558,558,0
|
|
20240425,161400,397664392,558,558,558,558,5325
|
|
20240425,161300,397664392,558,558,558,558,0
|
|
20240425,161200,397664392,558,558,558,558,0
|
|
20240425,161100,397664392,558,558,558,558,0
|
|
20240425,161000,397664392,558,558,558,558,0
|
|
20240425,160900,397664392,558,558,558,558,0
|
|
20240425,160800,397664392,558,558,558,558,0
|
|
20240425,160700,397664392,558,558,558,558,0
|
|
20240425,160600,397664392,558,558,558,558,0
|
|
20240425,160500,397664392,558,558,558,558,0
|
|
20240425,160400,397664392,558,558,558,558,0
|
|
20240425,160300,397664392,558,558,558,558,0
|
|
20240425,160200,397664392,558,558,558,558,0
|
|
20240425,160100,397664392,558,558,558,558,0
|
|
20240425,160000,397664392,558,558,558,558,0
|
|
20240425,155900,397664392,558,558,558,558,0
|
|
20240425,155800,397664392,558,558,558,558,0
|
|
20240425,155700,397664392,558,558,558,558,0
|
|
20240425,155600,397664392,558,558,558,558,0
|
|
20240425,155500,397664392,558,558,558,558,0
|
|
20240425,155400,397664392,558,558,558,558,0
|
|
20240425,155300,397664392,558,558,558,558,0
|
|
20240425,155200,397664392,558,558,558,558,0
|
|
20240425,155100,397664392,558,558,558,558,0
|
|
20240425,155000,397664392,558,558,558,558,0
|
|
20240425,154900,397664392,558,558,558,558,0
|
|
20240425,154800,397664392,558,558,558,558,0
|
|
20240425,154700,397664392,558,558,558,558,0
|
|
20240425,154600,397664392,558,558,558,558,0
|
|
20240425,154500,397664392,558,558,558,558,0
|
|
20240425,154400,397664392,558,558,558,558,5325
|
|
20240425,154300,397664392,558,558,558,558,0
|
|
20240425,154200,397664392,558,558,558,558,0
|
|
20240425,154100,397664392,558,558,558,558,0
|
|
20240425,154000,397664392,558,558,558,558,0
|
|
20240425,153900,397664392,558,558,558,558,0
|
|
20240425,153800,397664392,558,558,558,558,0
|
|
20240425,153700,397664392,558,558,558,558,0
|
|
20240425,153600,397664392,558,558,558,558,0
|
|
20240425,153500,397664392,558,558,558,558,0
|
|
20240425,153400,397664392,558,558,558,558,0
|
|
20240425,153300,397664392,558,558,558,558,0
|
|
20240425,153200,397664392,558,558,558,558,0
|
|
20240425,153100,397664392,558,558,558,558,0
|
|
20240425,153000,397664392,558,558,558,558,5325
|
|
20240425,152900,394693042,542,542,542,542,0
|
|
20240425,152800,394693042,542,542,542,542,0
|
|
20240425,152700,394693042,542,542,542,542,0
|
|
20240425,152600,394693042,542,542,542,542,0
|
|
20240425,152500,394693042,542,542,542,542,0
|
|
20240425,152400,394693042,542,542,542,542,0
|
|
20240425,152300,394693042,542,542,542,542,0
|
|
20240425,152200,394693042,542,542,542,542,0
|
|
20240425,152100,394693042,542,542,542,542,0
|
|
20240425,152000,394693042,542,542,542,542,0
|
|
20240425,151900,394693042,542,552,560,542,32617
|
|
20240425,151800,376866260,562,562,562,562,1
|
|
20240425,151700,376865698,555,556,560,548,22516
|
|
20240425,151600,364379018,545,561,561,545,26555
|
|
20240425,151500,349750961,553,552,565,551,22322
|
|
20240425,151400,337259712,561,555,561,550,25000
|
|
20240425,151300,323424506,561,561,561,561,0
|
|
20240425,151200,323424506,561,556,561,555,1479
|
|
20240425,151100,322603174,557,557,557,557,202
|
|
20240425,151000,322490660,556,556,556,556,49
|
|
20240425,150900,322463416,553,559,559,553,5730
|
|
20240425,150800,319263295,560,560,560,560,130
|
|
20240425,150700,319190495,560,562,563,560,34552
|
|
20240425,150600,299812188,562,563,563,562,741
|
|
20240425,150500,299395187,563,564,564,563,21597
|
|
20240425,150400,287228198,565,570,570,565,1092
|
|
20240425,150300,286609635,570,570,570,570,22
|
|
20240425,150200,286597095,571,568,571,568,925
|
|
20240425,150100,286071620,569,569,569,569,41
|
|
20240425,150000,286048291,573,573,573,573,0
|
|
20240425,145900,286048291,573,573,573,573,0
|
|
20240425,145800,286048291,573,573,573,573,555
|
|
20240425,145700,285730276,573,573,573,573,0
|
|
20240425,145600,285730276,573,573,573,573,20
|
|
20240425,145500,285718816,573,573,573,573,1
|
|
20240425,145400,285718243,568,568,568,568,0
|
|
20240425,145300,285718243,568,568,568,568,0
|
|
20240425,145200,285718243,568,568,568,568,0
|
|
20240425,145100,285718243,568,568,568,568,0
|
|
20240425,145000,285718243,568,568,568,568,0
|
|
20240425,144900,285718243,568,568,568,568,0
|
|
20240425,144800,285718243,568,569,569,568,6
|
|
20240425,144700,285714833,574,574,574,574,378
|
|
20240425,144600,285497861,574,574,574,574,78
|
|
20240425,144500,285453089,574,574,574,574,2
|
|
20240425,144400,285451941,574,574,574,574,0
|
|
20240425,144300,285451941,574,574,574,574,0
|
|
20240425,144200,285451941,574,574,574,574,0
|
|
20240425,144100,285451941,574,574,574,574,0
|
|
20240425,144000,285451941,574,574,574,574,1
|
|
20240425,143900,285451367,567,570,570,567,473
|
|
20240425,143800,285182476,570,570,570,570,300
|
|
20240425,143700,285011476,577,577,577,577,94
|
|
20240425,143600,284957238,578,578,578,578,1
|
|
20240425,143500,284956660,568,568,570,566,20740
|
|
20240425,143400,273170296,566,566,566,566,0
|
|
20240425,143300,273170296,566,566,566,566,200
|
|
20240425,143200,273057096,568,568,568,568,33
|
|
20240425,143100,273038352,566,566,566,566,2240
|
|
20240425,143000,271770512,565,565,565,565,3
|
|
20240425,142900,271768817,566,566,566,566,1000
|
|
20240425,142800,271202817,568,568,568,568,1
|
|
20240425,142700,271202249,565,565,565,565,0
|
|
20240425,142600,271202249,565,565,565,565,2426
|
|
20240425,142500,269831559,565,569,569,565,4001
|
|
20240425,142400,267569613,566,566,566,566,2427
|
|
20240425,142300,266195931,567,567,567,567,100
|
|
20240425,142200,266139231,569,569,569,569,0
|
|
20240425,142100,266139231,569,569,569,569,0
|
|
20240425,142000,266139231,569,569,569,569,374
|
|
20240425,141900,265926425,569,569,569,569,0
|
|
20240425,141800,265926425,569,569,569,569,176
|
|
20240425,141700,265826281,567,567,567,567,256
|
|
20240425,141600,265681129,570,570,570,570,3
|
|
20240425,141500,265679419,570,570,570,570,0
|
|
20240425,141400,265679419,570,570,570,570,2
|
|
20240425,141300,265678279,570,570,570,570,1
|
|
20240425,141200,265677709,569,569,570,567,12532
|
|
20240425,141100,258547195,569,567,569,567,219
|
|
20240425,141000,258423016,569,569,569,569,0
|
|
20240425,140900,258423016,569,569,569,569,0
|
|
20240425,140800,258423016,569,569,569,569,0
|
|
20240425,140700,258423016,569,569,569,569,1434
|
|
20240425,140600,257607070,569,569,569,569,0
|
|
20240425,140500,257607070,569,569,569,569,0
|
|
20240425,140400,257607070,569,569,569,569,0
|
|
20240425,140300,257607070,569,569,569,569,1
|
|
20240425,140200,257606501,570,570,570,570,0
|
|
20240425,140100,257606501,570,570,570,570,0
|
|
20240425,140000,257606501,570,570,570,570,1
|
|
20240425,135900,257605931,571,571,571,571,4001
|
|
20240425,135800,255321360,570,569,570,569,524
|
|
20240425,135700,255022704,567,567,567,567,432
|
|
20240425,135600,254777760,570,567,570,567,22
|
|
20240425,135500,254765283,566,565,566,565,1066
|
|
20240425,135400,254162436,565,564,565,564,2137
|
|
20240425,135300,252957167,566,566,566,566,0
|
|
20240425,135200,252957167,566,566,566,566,0
|
|
20240425,135100,252957167,566,566,566,566,0
|
|
20240425,135000,252957167,566,567,567,566,294
|
|
20240425,134900,252790662,566,567,567,566,152
|
|
20240425,134800,252704578,563,563,563,563,0
|
|
20240425,134700,252704578,563,563,563,563,0
|
|
20240425,134600,252704578,563,563,563,563,100
|
|
20240425,134500,252648278,563,563,563,563,7077
|
|
20240425,134400,248663927,564,568,568,564,2052
|
|
20240425,134300,247503277,568,568,568,568,1420
|
|
20240425,134200,246696717,568,568,568,568,980
|
|
20240425,134100,246140077,565,565,565,565,1220
|
|
20240425,134000,245450777,565,569,569,565,533
|
|
20240425,133900,245149595,569,568,569,568,1000
|
|
20240425,133800,244580971,565,565,565,565,0
|
|
20240425,133700,244580971,565,565,565,565,0
|
|
20240425,133600,244580971,565,565,565,565,0
|
|
20240425,133500,244580971,565,565,565,565,0
|
|
20240425,133400,244580971,565,563,565,563,3728
|
|
20240425,133300,242475107,563,563,563,563,679
|
|
20240425,133200,242092830,562,562,562,562,772
|
|
20240425,133100,241658966,563,563,563,563,314
|
|
20240425,133000,241482184,562,562,562,562,0
|
|
20240425,132900,241482184,562,563,563,562,6705
|
|
20240425,132800,237709373,564,564,564,564,9
|
|
20240425,132700,237704297,565,566,566,565,5329
|
|
20240425,132600,234692330,573,573,573,573,0
|
|
20240425,132500,234692330,573,573,573,573,0
|
|
20240425,132400,234692330,573,573,573,573,1
|
|
20240425,132300,234691757,566,566,566,566,616
|
|
20240425,132200,234343101,564,566,566,564,101
|
|
20240425,132100,234286135,566,565,566,565,433
|
|
20240425,132000,234041187,565,565,566,563,11368
|
|
20240425,131900,227626406,566,567,567,566,5462
|
|
20240425,131800,224534814,567,568,568,567,1221
|
|
20240425,131700,223841800,568,574,574,568,74108
|
|
20240425,131600,181597904,578,578,578,578,0
|
|
20240425,131500,181597904,578,578,578,578,12
|
|
20240425,131400,181590968,578,578,578,578,1003
|
|
20240425,131300,181011234,578,578,578,578,0
|
|
20240425,131200,181011234,578,578,578,578,2
|
|
20240425,131100,181010078,578,578,578,578,0
|
|
20240425,131000,181010078,578,578,578,578,5
|
|
20240425,130900,181007188,579,579,579,579,0
|
|
20240425,130800,181007188,579,579,579,579,0
|
|
20240425,130700,181007188,579,579,579,579,0
|
|
20240425,130600,181007188,579,579,579,579,0
|
|
20240425,130500,181007188,579,579,579,579,0
|
|
20240425,130400,181007188,579,578,579,578,1134
|
|
20240425,130300,180351602,578,578,578,578,6000
|
|
20240425,130200,176883602,578,578,578,578,0
|
|
20240425,130100,176883602,578,578,578,578,0
|
|
20240425,130000,176883602,578,578,578,578,0
|
|
20240425,125900,176883602,578,578,578,578,0
|
|
20240425,125800,176883602,578,578,578,578,180
|
|
20240425,125700,176779562,578,578,578,578,50
|
|
20240425,125600,176750662,578,578,578,578,21
|
|
20240425,125500,176738524,578,578,578,578,0
|
|
20240425,125400,176738524,578,578,578,578,0
|
|
20240425,125300,176738524,578,578,578,578,0
|
|
20240425,125200,176738524,578,578,578,578,22
|
|
20240425,125100,176725808,578,578,578,578,0
|
|
20240425,125000,176725808,578,578,578,578,850
|
|
20240425,124900,176234508,578,578,578,578,899
|
|
20240425,124800,175714886,579,575,579,575,1000
|
|
20240425,124700,175138919,571,571,571,571,0
|
|
20240425,124600,175138919,571,571,571,571,0
|
|
20240425,124500,175138919,571,572,572,571,775
|
|
20240425,124400,174695859,573,574,574,573,1336
|
|
20240425,124300,173929015,574,574,574,574,1
|
|
20240425,124200,173928441,574,574,574,574,1
|
|
20240425,124100,173927867,574,574,574,574,1
|
|
20240425,124000,173927293,574,574,574,574,26
|
|
20240425,123900,173912369,575,575,575,575,0
|
|
20240425,123800,173912369,575,575,575,575,2003
|
|
20240425,123700,172760644,573,573,573,573,10
|
|
20240425,123600,172754914,571,571,571,571,0
|
|
20240425,123500,172754914,571,571,571,571,1000
|
|
20240425,123400,172183914,572,572,572,572,500
|
|
20240425,123300,171897914,572,572,572,572,0
|
|
20240425,123200,171897914,572,572,572,572,600
|
|
20240425,123100,171554714,572,572,572,572,0
|
|
20240425,123000,171554714,572,572,572,572,258
|
|
20240425,122900,171407138,572,572,572,572,3000
|
|
20240425,122800,169691138,571,578,578,570,82383
|
|
20240425,122700,122634560,580,580,580,580,0
|
|
20240425,122600,122634560,580,580,580,580,0
|
|
20240425,122500,122634560,580,580,580,580,0
|
|
20240425,122400,122634560,580,580,580,580,1
|
|
20240425,122300,122633980,579,579,579,579,0
|
|
20240425,122200,122633980,579,579,579,579,90
|
|
20240425,122100,122581870,581,579,581,578,2111
|
|
20240425,122000,121360699,580,580,580,580,40
|
|
20240425,121900,121337499,580,580,580,580,20
|
|
20240425,121800,121325899,579,578,579,578,480
|
|
20240425,121700,121048175,577,578,578,577,480
|
|
20240425,121600,120770745,574,574,574,574,0
|
|
20240425,121500,120770745,574,575,575,574,2020
|
|
20240425,121400,119611255,575,577,577,575,359
|
|
20240425,121300,119404436,576,576,576,576,0
|
|
20240425,121200,119404436,576,576,576,576,3
|
|
20240425,121100,119402708,577,577,577,577,0
|
|
20240425,121000,119402708,577,577,577,577,0
|
|
20240425,120900,119402708,577,577,577,577,0
|
|
20240425,120800,119402708,577,577,577,577,258
|
|
20240425,120700,119253842,578,578,578,578,1
|
|
20240425,120600,119253264,577,577,577,577,0
|
|
20240425,120500,119253264,577,577,577,577,758
|
|
20240425,120400,118815898,577,576,577,576,20
|
|
20240425,120300,118804368,578,578,578,578,10
|
|
20240425,120200,118798588,578,574,578,574,2
|
|
20240425,120100,118797436,572,572,572,572,100
|
|
20240425,120000,118740236,572,575,575,572,8416
|
|
20240425,115900,113922748,575,575,575,575,961
|
|
20240425,115800,113370173,575,575,575,575,0
|
|
20240425,115700,113370173,575,586,586,575,1056
|
|
20240425,115600,112759017,586,586,586,586,73
|
|
20240425,115500,112716239,586,586,586,586,153
|
|
20240425,115400,112626581,575,575,575,575,0
|
|
20240425,115300,112626581,575,575,575,575,0
|
|
20240425,115200,112626581,575,576,576,575,918
|
|
20240425,115100,112097931,571,571,571,571,0
|
|
20240425,115000,112097931,571,571,571,571,0
|
|
20240425,114900,112097931,571,577,577,571,20000
|
|
20240425,114800,100626518,579,579,579,579,1020
|
|
20240425,114700,100035938,580,586,590,580,35501
|
|
20240425,114600,79386175,590,587,590,587,25
|
|
20240425,114500,79371455,591,591,591,591,0
|
|
20240425,114400,79371455,591,591,591,591,1
|
|
20240425,114300,79370864,588,588,588,588,10
|
|
20240425,114200,79364984,586,586,586,586,0
|
|
20240425,114100,79364984,586,586,586,586,0
|
|
20240425,114000,79364984,586,593,593,586,15302
|
|
20240425,113900,70377356,594,594,594,594,1
|
|
20240425,113800,70376762,594,594,594,594,0
|
|
20240425,113700,70376762,594,594,594,594,0
|
|
20240425,113600,70376762,594,594,594,594,0
|
|
20240425,113500,70376762,594,594,594,594,0
|
|
20240425,113400,70376762,594,594,594,594,0
|
|
20240425,113300,70376762,594,594,594,594,0
|
|
20240425,113200,70376762,594,594,594,594,0
|
|
20240425,113100,70376762,594,594,594,594,28
|
|
20240425,113000,70360130,596,596,596,596,0
|
|
20240425,112900,70360130,596,596,596,596,6
|
|
20240425,112800,70356554,596,596,596,596,6
|
|
20240425,112700,70352978,596,596,596,596,0
|
|
20240425,112600,70352978,596,596,596,596,0
|
|
20240425,112500,70352978,596,596,596,596,0
|
|
20240425,112400,70352978,596,596,596,596,0
|
|
20240425,112300,70352978,596,596,596,596,0
|
|
20240425,112200,70352978,596,596,596,596,0
|
|
20240425,112100,70352978,596,596,596,596,0
|
|
20240425,112000,70352978,596,596,596,596,0
|
|
20240425,111900,70352978,596,596,596,596,0
|
|
20240425,111800,70352978,596,596,596,596,0
|
|
20240425,111700,70352978,596,596,596,596,0
|
|
20240425,111600,70352978,596,596,596,596,1
|
|
20240425,111500,70352382,596,596,596,596,1
|
|
20240425,111400,70351786,595,595,595,595,0
|
|
20240425,111300,70351786,595,595,595,595,1
|
|
20240425,111200,70351191,594,594,594,594,0
|
|
20240425,111100,70351191,594,594,594,594,0
|
|
20240425,111000,70351191,594,594,594,594,0
|
|
20240425,110900,70351191,594,594,594,594,0
|
|
20240425,110800,70351191,594,594,594,594,0
|
|
20240425,110700,70351191,594,594,594,594,0
|
|
20240425,110600,70351191,594,594,594,594,0
|
|
20240425,110500,70351191,594,593,594,593,6369
|
|
20240425,110400,66568374,592,592,592,592,0
|
|
20240425,110300,66568374,592,592,592,592,598
|
|
20240425,110200,66214358,586,586,586,586,0
|
|
20240425,110100,66214358,586,586,586,586,0
|
|
20240425,110000,66214358,586,586,586,586,0
|
|
20240425,105900,66214358,586,587,587,586,250
|
|
20240425,105800,66067684,593,593,593,593,0
|
|
20240425,105700,66067684,593,593,593,593,0
|
|
20240425,105600,66067684,593,593,593,593,0
|
|
20240425,105500,66067684,593,589,593,589,10000
|
|
20240425,105400,60157684,589,589,589,589,0
|
|
20240425,105300,60157684,589,589,589,589,0
|
|
20240425,105200,60157684,589,589,589,589,0
|
|
20240425,105100,60157684,589,589,589,589,0
|
|
20240425,105000,60157684,589,589,589,589,0
|
|
20240425,104900,60157684,589,589,589,589,0
|
|
20240425,104800,60157684,589,589,589,589,0
|
|
20240425,104700,60157684,589,589,589,589,0
|
|
20240425,104600,60157684,589,589,589,589,0
|
|
20240425,104500,60157684,589,589,589,589,0
|
|
20240425,104400,60157684,589,589,589,589,0
|
|
20240425,104300,60157684,589,589,589,589,0
|
|
20240425,104200,60157684,589,589,589,589,0
|
|
20240425,104100,60157684,589,589,589,589,0
|
|
20240425,104000,60157684,589,589,589,589,0
|
|
20240425,103900,60157684,589,589,589,589,0
|
|
20240425,103800,60157684,589,589,589,589,1000
|
|
20240425,103700,59568684,589,589,589,589,1188
|
|
20240425,103600,58868952,585,585,585,585,0
|
|
20240425,103500,58868952,585,585,585,585,0
|
|
20240425,103400,58868952,585,587,587,585,3000
|
|
20240425,103300,57112800,587,587,587,587,634
|
|
20240425,103200,56740642,589,589,589,589,0
|
|
20240425,103100,56740642,589,589,589,589,0
|
|
20240425,103000,56740642,589,589,589,589,202
|
|
20240425,102900,56621664,589,589,589,589,298
|
|
20240425,102800,56446142,589,589,589,589,0
|
|
20240425,102700,56446142,589,589,589,589,0
|
|
20240425,102600,56446142,589,589,589,589,10
|
|
20240425,102500,56440252,589,589,589,589,0
|
|
20240425,102400,56440252,589,589,589,589,0
|
|
20240425,102300,56440252,589,589,589,589,9
|
|
20240425,102200,56434951,589,589,589,589,3
|
|
20240425,102100,56433184,589,589,589,589,0
|
|
20240425,102000,56433184,589,589,589,589,0
|
|
20240425,101900,56433184,589,589,589,589,0
|
|
20240425,101800,56433184,589,590,590,589,3142
|
|
20240425,101700,54581546,593,593,593,593,0
|
|
20240425,101600,54581546,593,593,593,593,0
|
|
20240425,101500,54581546,593,593,593,593,0
|
|
20240425,101400,54581546,593,593,593,593,1
|
|
20240425,101300,54580953,589,589,589,589,0
|
|
20240425,101200,54580953,589,589,589,589,170
|
|
20240425,101100,54480823,590,590,590,590,0
|
|
20240425,101000,54480823,590,590,590,590,950
|
|
20240425,100900,53920323,589,590,590,589,2000
|
|
20240425,100800,52741576,594,594,594,594,0
|
|
20240425,100700,52741576,594,594,594,594,0
|
|
20240425,100600,52741576,594,594,594,594,0
|
|
20240425,100500,52741576,594,594,594,594,0
|
|
20240425,100400,52741576,594,595,595,594,4102
|
|
20240425,100300,50304530,595,595,595,595,0
|
|
20240425,100200,50304530,595,595,595,595,4642
|
|
20240425,100100,47542540,595,595,595,595,0
|
|
20240425,100000,47542540,595,595,595,595,0
|
|
20240425,095900,47542540,595,595,595,595,1
|
|
20240425,095800,47541945,595,595,595,595,845
|
|
20240425,095700,47039170,595,595,595,595,2
|
|
20240425,095600,47037980,595,595,595,595,0
|
|
20240425,095500,47037980,595,595,595,595,0
|
|
20240425,095400,47037980,595,595,595,595,3
|
|
20240425,095300,47036195,595,595,595,595,0
|
|
20240425,095200,47036195,595,594,595,594,31
|
|
20240425,095100,47017780,594,594,594,594,10
|
|
20240425,095000,47011840,595,595,595,595,0
|
|
20240425,094900,47011840,595,595,595,595,0
|
|
20240425,094800,47011840,595,595,595,595,0
|
|
20240425,094700,47011840,595,595,597,595,6722
|
|
20240425,094600,43011861,594,594,594,594,6316
|
|
20240425,094500,39260157,594,594,594,594,0
|
|
20240425,094400,39260157,594,594,594,594,0
|
|
20240425,094300,39260157,594,590,594,590,4998
|
|
20240425,094200,36311293,594,594,594,594,0
|
|
20240425,094100,36311293,594,594,594,594,0
|
|
20240425,094000,36311293,594,594,594,594,488
|
|
20240425,093900,36021421,594,595,595,594,699
|
|
20240425,093800,35605715,598,598,598,598,0
|
|
20240425,093700,35605715,598,598,598,598,0
|
|
20240425,093600,35605715,598,590,598,590,11855
|
|
20240425,093500,28521434,595,595,595,595,0
|
|
20240425,093400,28521434,595,596,596,595,6286
|
|
20240425,093300,24778895,606,606,606,606,0
|
|
20240425,093200,24778895,606,596,606,596,2287
|
|
20240425,093100,23415833,610,610,610,610,0
|
|
20240425,093000,23415833,610,610,610,610,1
|
|
20240425,092900,23415223,617,617,617,617,0
|
|
20240425,092800,23415223,617,586,617,586,11479
|
|
20240425,092700,16653980,586,583,586,583,10057
|
|
20240425,092600,10785684,581,577,581,572,5511
|
|
20240425,092500,7585883,570,579,579,570,3900
|
|
20240425,092400,5348929,580,580,580,580,135
|
|
20240425,092300,5270629,581,581,581,581,4
|
|
20240425,092200,5268305,580,580,580,580,134
|
|
20240425,092100,5190585,580,580,580,580,0
|
|
20240425,092000,5190585,580,580,580,580,150
|
|
20240425,091900,5103585,581,582,582,581,381
|
|
20240425,091800,4881853,582,583,583,582,958
|
|
20240425,091700,4324296,585,590,590,585,2914
|
|
20240425,091600,2616929,590,590,590,590,220
|
|
20240425,091500,2487129,590,590,590,590,1801
|
|
20240425,091400,1424539,580,583,583,580,234
|
|
20240425,091300,1288766,590,590,590,590,20
|
|
20240425,091200,1276966,590,590,590,590,0
|
|
20240425,091100,1276966,590,590,590,590,1
|
|
20240425,091000,1276376,583,586,586,583,15
|
|
20240425,090900,1267601,590,590,590,590,580
|
|
20240425,090800,925401,589,592,592,589,133
|
|
20240425,090700,846955,591,594,594,591,40
|
|
20240425,090600,823225,594,594,595,594,192
|
|
20240425,090500,709123,594,594,594,594,11
|
|
20240425,090400,702589,594,594,594,594,0
|
|
20240425,090300,702589,594,594,594,594,99
|
|
20240425,090200,643783,589,594,594,589,2
|
|
20240425,090100,642600,595,595,595,595,0
|
|
20240425,090000,642600,595,595,595,595,1080
|