600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,185700,267308777,492,492,492,492,3944
|
|
20240425,185600,267308777,492,492,492,492,0
|
|
20240425,185500,267308777,492,492,492,492,0
|
|
20240425,185400,267308777,492,492,492,492,0
|
|
20240425,185300,267308777,492,492,492,492,0
|
|
20240425,185200,267308777,492,492,492,492,0
|
|
20240425,185100,267308777,492,492,492,492,0
|
|
20240425,185000,267308777,492,492,492,492,0
|
|
20240425,184900,267308777,492,492,492,492,0
|
|
20240425,184800,267308777,492,492,492,492,0
|
|
20240425,184700,267308777,492,492,492,492,0
|
|
20240425,184600,267308777,492,492,492,492,0
|
|
20240425,184500,267308777,492,492,492,492,0
|
|
20240425,184400,267308777,492,492,492,492,0
|
|
20240425,184300,267308777,492,492,492,492,0
|
|
20240425,184200,267308777,492,492,492,492,0
|
|
20240425,184100,267308777,492,492,492,492,0
|
|
20240425,184000,267308777,492,492,492,492,0
|
|
20240425,183900,267308777,492,492,492,492,0
|
|
20240425,183800,267308777,492,492,492,492,0
|
|
20240425,183700,267308777,492,492,492,492,0
|
|
20240425,183600,267308777,492,492,492,492,0
|
|
20240425,183500,267308777,492,492,492,492,0
|
|
20240425,183400,267308777,492,492,492,492,0
|
|
20240425,183300,267308777,492,492,492,492,0
|
|
20240425,183200,267308777,492,492,492,492,0
|
|
20240425,183100,267308777,492,492,492,492,0
|
|
20240425,183000,267308777,492,492,492,492,0
|
|
20240425,182900,267308777,492,492,492,492,0
|
|
20240425,182800,267308777,492,492,492,492,0
|
|
20240425,182700,267308777,492,492,492,492,3944
|
|
20240425,182600,267308777,492,492,492,492,0
|
|
20240425,182500,267308777,492,492,492,492,0
|
|
20240425,182400,267308777,492,492,492,492,0
|
|
20240425,182300,267308777,492,492,492,492,0
|
|
20240425,182200,267308777,492,492,492,492,0
|
|
20240425,182100,267308777,492,492,492,492,0
|
|
20240425,182000,267308777,492,492,492,492,0
|
|
20240425,181900,267308777,492,492,492,492,0
|
|
20240425,181800,267308777,492,492,492,492,0
|
|
20240425,181700,267308777,492,492,492,492,0
|
|
20240425,181600,267308777,492,492,492,492,0
|
|
20240425,181500,267308777,492,492,492,492,0
|
|
20240425,181400,267308777,492,492,492,492,0
|
|
20240425,181300,267308777,492,492,492,492,0
|
|
20240425,181200,267308777,492,492,492,492,0
|
|
20240425,181100,267308777,492,492,492,492,0
|
|
20240425,181000,267308777,492,492,492,492,0
|
|
20240425,180900,267308777,492,492,492,492,0
|
|
20240425,180800,267308777,492,492,492,492,0
|
|
20240425,180700,267308777,492,492,492,492,0
|
|
20240425,180600,267308777,492,492,492,492,0
|
|
20240425,180500,267308777,492,492,492,492,0
|
|
20240425,180400,267308777,492,492,492,492,0
|
|
20240425,180300,267308777,492,492,492,492,0
|
|
20240425,180200,267308777,492,492,492,492,0
|
|
20240425,180100,267308777,492,492,492,492,0
|
|
20240425,180000,267308777,492,492,492,492,0
|
|
20240425,175900,267308777,492,492,492,492,0
|
|
20240425,175800,267308777,492,492,492,492,0
|
|
20240425,175700,267308777,492,492,492,492,3944
|
|
20240425,175600,267308777,492,492,492,492,0
|
|
20240425,175500,267308777,492,492,492,492,0
|
|
20240425,175400,267308777,492,492,492,492,0
|
|
20240425,175300,267308777,492,492,492,492,0
|
|
20240425,175200,267308777,492,492,492,492,0
|
|
20240425,175100,267308777,492,492,492,492,0
|
|
20240425,175000,267308777,492,492,492,492,0
|
|
20240425,174900,267308777,492,492,492,492,0
|
|
20240425,174800,267308777,492,492,492,492,0
|
|
20240425,174700,267308777,492,492,492,492,0
|
|
20240425,174600,267308777,492,492,492,492,0
|
|
20240425,174500,267308777,492,492,492,492,0
|
|
20240425,174400,267308777,492,492,492,492,0
|
|
20240425,174300,267308777,492,492,492,492,0
|
|
20240425,174200,267308777,492,492,492,492,0
|
|
20240425,174100,267308777,492,492,492,492,0
|
|
20240425,174000,267308777,492,492,492,492,0
|
|
20240425,173900,267308777,492,492,492,492,0
|
|
20240425,173800,267308777,492,492,492,492,0
|
|
20240425,173700,267308777,492,492,492,492,0
|
|
20240425,173600,267308777,492,492,492,492,0
|
|
20240425,173500,267308777,492,492,492,492,0
|
|
20240425,173400,267308777,492,492,492,492,0
|
|
20240425,173300,267308777,492,492,492,492,0
|
|
20240425,173200,267308777,492,492,492,492,0
|
|
20240425,173100,267308777,492,492,492,492,0
|
|
20240425,173000,267308777,492,492,492,492,0
|
|
20240425,172900,267308777,492,492,492,492,0
|
|
20240425,172800,267308777,492,492,492,492,0
|
|
20240425,172700,267308777,492,492,492,492,3944
|
|
20240425,172600,267308777,492,492,492,492,0
|
|
20240425,172500,267308777,492,492,492,492,0
|
|
20240425,172400,267308777,492,492,492,492,0
|
|
20240425,172300,267308777,492,492,492,492,0
|
|
20240425,172200,267308777,492,492,492,492,0
|
|
20240425,172100,267308777,492,492,492,492,0
|
|
20240425,172000,267308777,492,492,492,492,0
|
|
20240425,171900,267308777,492,492,492,492,0
|
|
20240425,171800,267308777,492,492,492,492,0
|
|
20240425,171700,267308777,492,492,492,492,0
|
|
20240425,171600,267308777,492,492,492,492,0
|
|
20240425,171500,267308777,492,492,492,492,0
|
|
20240425,171400,267308777,492,492,492,492,0
|
|
20240425,171300,267308777,492,492,492,492,0
|
|
20240425,171200,267308777,492,492,492,492,0
|
|
20240425,171100,267308777,492,492,492,492,0
|
|
20240425,171000,267308777,492,492,492,492,0
|
|
20240425,170900,267308777,492,492,492,492,0
|
|
20240425,170800,267308777,492,492,492,492,0
|
|
20240425,170700,267308777,492,492,492,492,0
|
|
20240425,170600,267308777,492,492,492,492,0
|
|
20240425,170500,267308777,492,492,492,492,0
|
|
20240425,170400,267308777,492,492,492,492,0
|
|
20240425,170300,267308777,492,492,492,492,0
|
|
20240425,170200,267308777,492,492,492,492,0
|
|
20240425,170100,267308777,492,492,492,492,0
|
|
20240425,170000,267308777,492,492,492,492,0
|
|
20240425,165900,267308777,492,492,492,492,0
|
|
20240425,165800,267308777,492,492,492,492,0
|
|
20240425,165700,267308777,492,492,492,492,3944
|
|
20240425,165600,267308777,492,492,492,492,0
|
|
20240425,165500,267308777,492,492,492,492,0
|
|
20240425,165400,267308777,492,492,492,492,0
|
|
20240425,165300,267308777,492,492,492,492,0
|
|
20240425,165200,267308777,492,492,492,492,0
|
|
20240425,165100,267308777,492,492,492,492,0
|
|
20240425,165000,267308777,492,492,492,492,0
|
|
20240425,164900,267308777,492,492,492,492,0
|
|
20240425,164800,267308777,492,492,492,492,0
|
|
20240425,164700,267308777,492,492,492,492,0
|
|
20240425,164600,267308777,492,492,492,492,0
|
|
20240425,164500,267308777,492,492,492,492,0
|
|
20240425,164400,267308777,492,492,492,492,0
|
|
20240425,164300,267308777,492,492,492,492,0
|
|
20240425,164200,267308777,492,492,492,492,0
|
|
20240425,164100,267308777,492,492,492,492,0
|
|
20240425,164000,267308777,492,492,492,492,0
|
|
20240425,163900,267308777,492,492,492,492,0
|
|
20240425,163800,267308777,492,492,492,492,0
|
|
20240425,163700,267308777,492,492,492,492,0
|
|
20240425,163600,267308777,492,492,492,492,0
|
|
20240425,163500,267308777,492,492,492,492,0
|
|
20240425,163400,267308777,492,492,492,492,0
|
|
20240425,163300,267308777,492,492,492,492,0
|
|
20240425,163200,267308777,492,492,492,492,0
|
|
20240425,163100,267308777,492,492,492,492,0
|
|
20240425,163000,267308777,492,492,492,492,0
|
|
20240425,162900,267308777,492,492,492,492,0
|
|
20240425,162800,267308777,492,492,492,492,0
|
|
20240425,162700,267308777,492,492,492,492,3944
|
|
20240425,162600,267308777,492,492,492,492,0
|
|
20240425,162500,267308777,492,492,492,492,0
|
|
20240425,162400,267308777,492,492,492,492,0
|
|
20240425,162300,267308777,492,492,492,492,0
|
|
20240425,162200,267308777,492,492,492,492,0
|
|
20240425,162100,267308777,492,492,492,492,0
|
|
20240425,162000,267308777,492,492,492,492,0
|
|
20240425,161900,267308777,492,492,492,492,0
|
|
20240425,161800,267308777,492,492,492,492,0
|
|
20240425,161700,267308777,492,492,492,492,0
|
|
20240425,161600,267308777,492,492,492,492,0
|
|
20240425,161500,267308777,492,492,492,492,0
|
|
20240425,161400,267308777,492,492,492,492,0
|
|
20240425,161300,267308777,492,492,492,492,0
|
|
20240425,161200,267308777,492,492,492,492,0
|
|
20240425,161100,267308777,492,492,492,492,0
|
|
20240425,161000,267308777,492,492,492,492,0
|
|
20240425,160900,267308777,492,492,492,492,0
|
|
20240425,160800,267308777,492,492,492,492,0
|
|
20240425,160700,267308777,492,492,492,492,0
|
|
20240425,160600,267308777,492,492,492,492,0
|
|
20240425,160500,267308777,492,492,492,492,0
|
|
20240425,160400,267308777,492,492,492,492,0
|
|
20240425,160300,267308777,492,492,492,492,0
|
|
20240425,160200,267308777,492,492,492,492,0
|
|
20240425,160100,267308777,492,492,492,492,0
|
|
20240425,160000,267308777,492,492,492,492,0
|
|
20240425,155900,267308777,492,492,492,492,0
|
|
20240425,155800,267308777,492,492,492,492,0
|
|
20240425,155700,267308777,492,492,492,492,3944
|
|
20240425,155600,267308777,492,492,492,492,0
|
|
20240425,155500,267308777,492,492,492,492,0
|
|
20240425,155400,267308777,492,492,492,492,0
|
|
20240425,155300,267308777,492,492,492,492,0
|
|
20240425,155200,267308777,492,492,492,492,0
|
|
20240425,155100,267308777,492,492,492,492,0
|
|
20240425,155000,267308777,492,492,492,492,0
|
|
20240425,154900,267308777,492,492,492,492,0
|
|
20240425,154800,267308777,492,492,492,492,0
|
|
20240425,154700,267308777,492,492,492,492,0
|
|
20240425,154600,267308777,492,492,492,492,0
|
|
20240425,154500,267308777,492,492,492,492,0
|
|
20240425,154400,267308777,492,492,492,492,0
|
|
20240425,154300,267308777,492,492,492,492,0
|
|
20240425,154200,267308777,492,492,492,492,0
|
|
20240425,154100,267308777,492,492,492,492,0
|
|
20240425,154000,267308777,492,492,492,492,0
|
|
20240425,153900,267308777,492,492,492,492,0
|
|
20240425,153800,267308777,492,492,492,492,0
|
|
20240425,153700,267308777,492,492,492,492,0
|
|
20240425,153600,267308777,492,492,492,492,0
|
|
20240425,153500,267308777,492,492,492,492,0
|
|
20240425,153400,267308777,492,492,492,492,0
|
|
20240425,153300,267308777,492,492,492,492,0
|
|
20240425,153200,267308777,492,492,492,492,0
|
|
20240425,153100,267308777,492,492,492,492,0
|
|
20240425,153000,267308777,492,492,492,492,3944
|
|
20240425,152900,265368329,496,496,496,496,0
|
|
20240425,152800,265368329,496,496,496,496,0
|
|
20240425,152700,265368329,496,496,496,496,0
|
|
20240425,152600,265368329,496,496,496,496,0
|
|
20240425,152500,265368329,496,496,496,496,0
|
|
20240425,152400,265368329,496,496,496,496,0
|
|
20240425,152300,265368329,496,496,496,496,0
|
|
20240425,152200,265368329,496,496,496,496,0
|
|
20240425,152100,265368329,496,496,496,496,0
|
|
20240425,152000,265368329,496,496,496,496,0
|
|
20240425,151900,265368329,496,496,496,493,1298
|
|
20240425,151800,264725040,496,496,496,496,2
|
|
20240425,151700,264724048,492,493,493,492,20
|
|
20240425,151600,264714194,496,496,496,496,1
|
|
20240425,151500,264713698,496,495,496,495,909
|
|
20240425,151400,264263643,495,495,495,495,4
|
|
20240425,151300,264261663,495,495,495,495,0
|
|
20240425,151200,264261663,495,495,495,495,0
|
|
20240425,151100,264261663,495,492,495,492,2470
|
|
20240425,151000,263046420,492,494,494,492,1640
|
|
20240425,150900,262237900,492,493,493,492,5022
|
|
20240425,150800,259767057,494,494,494,494,0
|
|
20240425,150700,259767057,494,494,494,494,0
|
|
20240425,150600,259767057,494,494,494,494,0
|
|
20240425,150500,259767057,494,494,494,494,0
|
|
20240425,150400,259767057,494,494,494,494,0
|
|
20240425,150300,259767057,494,494,494,494,0
|
|
20240425,150200,259767057,494,494,494,494,0
|
|
20240425,150100,259767057,494,494,494,494,0
|
|
20240425,150000,259767057,494,494,494,494,0
|
|
20240425,145900,259767057,494,494,494,494,0
|
|
20240425,145800,259767057,494,494,494,494,0
|
|
20240425,145700,259767057,494,494,494,494,0
|
|
20240425,145600,259767057,494,494,494,494,0
|
|
20240425,145500,259767057,494,494,494,494,0
|
|
20240425,145400,259767057,494,494,494,494,0
|
|
20240425,145300,259767057,494,494,494,494,0
|
|
20240425,145200,259767057,494,494,494,494,0
|
|
20240425,145100,259767057,494,494,494,494,0
|
|
20240425,145000,259767057,494,494,494,494,0
|
|
20240425,144900,259767057,494,494,494,494,0
|
|
20240425,144800,259767057,494,493,494,493,2
|
|
20240425,144700,259766070,494,493,494,493,7
|
|
20240425,144600,259762617,494,492,494,491,261
|
|
20240425,144500,259634230,494,494,494,494,0
|
|
20240425,144400,259634230,494,492,494,492,54
|
|
20240425,144300,259607654,492,492,492,492,492
|
|
20240425,144200,259365590,492,492,492,492,0
|
|
20240425,144100,259365590,492,492,492,492,10
|
|
20240425,144000,259360670,492,492,492,492,5
|
|
20240425,143900,259358210,492,492,492,492,800
|
|
20240425,143800,258964610,492,492,492,491,682
|
|
20240425,143700,258629745,492,492,492,492,2
|
|
20240425,143600,258628761,492,492,492,492,0
|
|
20240425,143500,258628761,492,492,492,492,0
|
|
20240425,143400,258628761,492,492,492,492,6
|
|
20240425,143300,258625809,492,492,492,492,1688
|
|
20240425,143200,257795313,492,492,492,492,0
|
|
20240425,143100,257795313,492,492,492,492,0
|
|
20240425,143000,257795313,492,492,492,492,0
|
|
20240425,142900,257795313,492,492,492,490,52
|
|
20240425,142800,257769827,492,491,492,490,6367
|
|
20240425,142700,254647990,490,493,493,490,35334
|
|
20240425,142600,237325162,493,494,494,493,14
|
|
20240425,142500,237318259,493,493,493,491,1024
|
|
20240425,142400,236815427,493,493,493,493,3
|
|
20240425,142300,236813948,493,493,493,493,6
|
|
20240425,142200,236810990,492,492,492,492,1
|
|
20240425,142100,236810498,490,493,493,490,67917
|
|
20240425,142000,203460920,496,496,496,496,0
|
|
20240425,141900,203460920,496,495,496,495,2
|
|
20240425,141800,203459929,495,493,495,493,4452
|
|
20240425,141700,201265091,492,496,496,492,16000
|
|
20240425,141600,193375530,498,498,498,498,0
|
|
20240425,141500,193375530,498,498,498,498,1
|
|
20240425,141400,193375032,496,496,496,496,497
|
|
20240425,141300,193128520,496,496,496,496,0
|
|
20240425,141200,193128520,496,496,496,496,0
|
|
20240425,141100,193128520,496,496,496,496,1
|
|
20240425,141000,193128024,494,494,494,494,500
|
|
20240425,140900,192881024,496,496,496,496,2
|
|
20240425,140800,192880032,496,496,496,496,0
|
|
20240425,140700,192880032,496,496,496,496,0
|
|
20240425,140600,192880032,496,496,496,496,0
|
|
20240425,140500,192880032,496,496,496,496,0
|
|
20240425,140400,192880032,496,496,496,496,1
|
|
20240425,140300,192879536,496,496,496,496,0
|
|
20240425,140200,192879536,496,496,496,496,0
|
|
20240425,140100,192879536,496,496,496,496,0
|
|
20240425,140000,192879536,496,496,496,496,0
|
|
20240425,135900,192879536,496,496,496,496,0
|
|
20240425,135800,192879536,496,494,496,494,921
|
|
20240425,135700,192424560,494,495,495,494,881
|
|
20240425,135600,191989114,495,497,497,495,2000
|
|
20240425,135500,190999096,498,498,498,498,0
|
|
20240425,135400,190999096,498,498,498,498,0
|
|
20240425,135300,190999096,498,497,498,497,2
|
|
20240425,135200,190998101,498,498,498,498,0
|
|
20240425,135100,190998101,498,498,498,498,0
|
|
20240425,135000,190998101,498,498,498,498,0
|
|
20240425,134900,190998101,498,498,498,498,0
|
|
20240425,134800,190998101,498,497,498,497,25
|
|
20240425,134700,190985652,498,498,498,498,0
|
|
20240425,134600,190985652,498,498,498,498,0
|
|
20240425,134500,190985652,498,498,498,498,0
|
|
20240425,134400,190985652,498,497,498,497,2
|
|
20240425,134300,190984657,497,497,497,497,0
|
|
20240425,134200,190984657,497,497,497,497,0
|
|
20240425,134100,190984657,497,497,498,497,6
|
|
20240425,134000,190981674,498,498,498,498,0
|
|
20240425,133900,190981674,498,498,498,498,0
|
|
20240425,133800,190981674,498,497,498,497,2
|
|
20240425,133700,190980679,498,498,498,498,0
|
|
20240425,133600,190980679,498,497,498,497,4
|
|
20240425,133500,190978689,496,496,496,496,32
|
|
20240425,133400,190962817,496,496,496,496,0
|
|
20240425,133300,190962817,496,497,497,496,7
|
|
20240425,133200,190959339,498,498,498,498,69
|
|
20240425,133100,190924977,498,498,498,498,0
|
|
20240425,133000,190924977,498,498,498,498,0
|
|
20240425,132900,190924977,498,498,498,498,0
|
|
20240425,132800,190924977,498,498,498,498,0
|
|
20240425,132700,190924977,498,498,498,498,0
|
|
20240425,132600,190924977,498,497,498,497,2
|
|
20240425,132500,190923982,498,497,498,497,2811
|
|
20240425,132400,189524105,497,497,497,497,1
|
|
20240425,132300,189523608,497,496,497,496,1357
|
|
20240425,132200,188850511,496,496,496,496,0
|
|
20240425,132100,188850511,496,496,496,496,8
|
|
20240425,132000,188846543,496,496,496,496,0
|
|
20240425,131900,188846543,496,496,496,496,0
|
|
20240425,131800,188846543,496,496,496,496,0
|
|
20240425,131700,188846543,496,496,496,496,0
|
|
20240425,131600,188846543,496,496,496,496,2
|
|
20240425,131500,188845551,496,496,496,496,0
|
|
20240425,131400,188845551,496,496,496,496,1
|
|
20240425,131300,188845055,492,492,492,492,0
|
|
20240425,131200,188845055,492,492,492,492,0
|
|
20240425,131100,188845055,492,492,492,492,0
|
|
20240425,131000,188845055,492,492,492,492,0
|
|
20240425,130900,188845055,492,493,493,492,1316
|
|
20240425,130800,188196842,493,495,496,493,1600
|
|
20240425,130700,187408035,493,493,493,493,0
|
|
20240425,130600,187408035,493,494,494,493,5000
|
|
20240425,130500,184942986,496,496,496,496,0
|
|
20240425,130400,184942986,496,496,496,496,4
|
|
20240425,130300,184941002,496,496,496,496,0
|
|
20240425,130200,184941002,496,496,496,496,1
|
|
20240425,130100,184940506,494,494,494,494,0
|
|
20240425,130000,184940506,494,494,494,494,0
|
|
20240425,125900,184940506,494,494,494,494,90
|
|
20240425,125800,184896046,493,493,493,493,2
|
|
20240425,125700,184895060,493,493,493,493,678
|
|
20240425,125600,184560806,494,494,494,494,0
|
|
20240425,125500,184560806,494,494,494,494,1
|
|
20240425,125400,184560312,494,494,494,494,269
|
|
20240425,125300,184427426,496,496,496,496,0
|
|
20240425,125200,184427426,496,496,496,496,0
|
|
20240425,125100,184427426,496,496,496,496,1
|
|
20240425,125000,184426930,494,494,494,494,0
|
|
20240425,124900,184426930,494,494,494,494,0
|
|
20240425,124800,184426930,494,495,495,494,2
|
|
20240425,124700,184425941,497,497,497,497,0
|
|
20240425,124600,184425941,497,497,497,497,2
|
|
20240425,124500,184424947,497,497,497,497,0
|
|
20240425,124400,184424947,497,497,497,497,1
|
|
20240425,124300,184424450,497,497,497,497,0
|
|
20240425,124200,184424450,497,497,497,497,0
|
|
20240425,124100,184424450,497,496,497,496,17
|
|
20240425,124000,184416004,496,496,496,496,4
|
|
20240425,123900,184414020,496,496,496,496,0
|
|
20240425,123800,184414020,496,496,496,496,0
|
|
20240425,123700,184414020,496,496,496,496,1
|
|
20240425,123600,184413524,498,498,498,498,0
|
|
20240425,123500,184413524,498,496,498,496,21
|
|
20240425,123400,184403072,496,496,496,496,2
|
|
20240425,123300,184402080,499,499,499,499,0
|
|
20240425,123200,184402080,499,499,499,499,0
|
|
20240425,123100,184402080,499,499,499,499,0
|
|
20240425,123000,184402080,499,497,499,497,5
|
|
20240425,122900,184399588,495,495,495,495,1
|
|
20240425,122800,184399093,499,493,499,492,4335
|
|
20240425,122700,182255626,493,493,493,493,0
|
|
20240425,122600,182255626,493,493,493,493,0
|
|
20240425,122500,182255626,493,493,493,493,10
|
|
20240425,122400,182250696,493,493,493,493,0
|
|
20240425,122300,182250696,493,493,493,493,0
|
|
20240425,122200,182250696,493,493,493,493,0
|
|
20240425,122100,182250696,493,493,493,493,0
|
|
20240425,122000,182250696,493,493,493,493,814
|
|
20240425,121900,181849394,492,492,492,492,0
|
|
20240425,121800,181849394,492,492,492,492,0
|
|
20240425,121700,181849394,492,492,492,492,0
|
|
20240425,121600,181849394,492,492,492,492,376
|
|
20240425,121500,181664402,492,492,492,492,0
|
|
20240425,121400,181664402,492,493,493,492,11
|
|
20240425,121300,181658984,491,491,491,491,0
|
|
20240425,121200,181658984,491,492,493,491,247
|
|
20240425,121100,181537436,491,491,491,491,0
|
|
20240425,121000,181537436,491,491,491,491,0
|
|
20240425,120900,181537436,491,492,492,491,31931
|
|
20240425,120800,165849158,492,493,493,492,10054
|
|
20240425,120700,160902540,493,493,493,493,0
|
|
20240425,120600,160902540,493,493,493,493,18
|
|
20240425,120500,160893666,492,493,493,492,2600
|
|
20240425,120400,159614386,492,493,493,492,5628
|
|
20240425,120300,156845407,493,493,493,493,500
|
|
20240425,120200,156598907,494,494,494,494,0
|
|
20240425,120100,156598907,494,494,494,494,30
|
|
20240425,120000,156584087,495,495,495,495,0
|
|
20240425,115900,156584087,495,495,495,495,0
|
|
20240425,115800,156584087,495,495,495,495,601
|
|
20240425,115700,156286592,495,495,495,495,10
|
|
20240425,115600,156281642,493,493,493,493,1016
|
|
20240425,115500,155780754,493,494,494,493,8147
|
|
20240425,115400,151763268,493,493,493,493,4677
|
|
20240425,115300,149457507,494,494,494,494,0
|
|
20240425,115200,149457507,494,494,494,494,700
|
|
20240425,115100,149111707,497,497,497,497,0
|
|
20240425,115000,149111707,497,497,497,497,0
|
|
20240425,114900,149111707,497,495,497,495,18
|
|
20240425,114800,149102785,493,495,495,493,1050
|
|
20240425,114700,148585035,495,495,495,495,3
|
|
20240425,114600,148583550,495,495,495,495,3
|
|
20240425,114500,148582065,496,495,496,495,3
|
|
20240425,114400,148580579,494,494,494,494,10
|
|
20240425,114300,148575639,496,494,496,494,12
|
|
20240425,114200,148569708,494,494,494,493,2266
|
|
20240425,114100,147452553,494,494,494,494,1183
|
|
20240425,114000,146868151,494,496,497,494,2958
|
|
20240425,113900,145406892,494,494,494,494,300
|
|
20240425,113800,145258692,495,495,495,495,0
|
|
20240425,113700,145258692,495,494,495,494,5001
|
|
20240425,113600,142788197,494,495,495,494,200
|
|
20240425,113500,142689377,494,494,494,494,0
|
|
20240425,113400,142689377,494,494,494,494,0
|
|
20240425,113300,142689377,494,494,494,494,0
|
|
20240425,113200,142689377,494,494,494,494,0
|
|
20240425,113100,142689377,494,494,494,494,160
|
|
20240425,113000,142610337,494,494,494,494,275
|
|
20240425,112900,142474487,494,495,495,494,4182
|
|
20240425,112800,140408576,495,495,495,495,9
|
|
20240425,112700,140404121,495,495,495,495,10
|
|
20240425,112600,140399171,495,494,495,494,102
|
|
20240425,112500,140348781,495,495,495,495,1
|
|
20240425,112400,140348286,495,495,495,495,0
|
|
20240425,112300,140348286,495,495,495,495,479
|
|
20240425,112200,140111181,495,495,495,495,50
|
|
20240425,112100,140086431,495,494,495,494,7325
|
|
20240425,112000,136467454,495,495,495,495,5
|
|
20240425,111900,136464979,495,495,495,495,20
|
|
20240425,111800,136455079,495,495,495,495,2067
|
|
20240425,111700,135431914,495,495,495,493,3413
|
|
20240425,111600,133747132,495,495,495,495,14
|
|
20240425,111500,133740202,494,494,494,494,0
|
|
20240425,111400,133740202,494,494,494,494,0
|
|
20240425,111300,133740202,494,494,494,494,400
|
|
20240425,111200,133542602,494,494,494,494,351
|
|
20240425,111100,133369208,496,495,496,495,960
|
|
20240425,111000,132894007,495,495,495,495,0
|
|
20240425,110900,132894007,495,495,495,495,56
|
|
20240425,110800,132866287,495,495,495,495,202
|
|
20240425,110700,132766297,496,496,496,496,42
|
|
20240425,110600,132745465,496,496,496,496,0
|
|
20240425,110500,132745465,496,496,496,496,0
|
|
20240425,110400,132745465,496,496,497,496,19
|
|
20240425,110300,132736040,497,496,497,496,1626
|
|
20240425,110200,131928047,494,494,494,494,8
|
|
20240425,110100,131924095,493,493,493,493,0
|
|
20240425,110000,131924095,493,494,494,493,5000
|
|
20240425,105900,129457712,496,496,496,496,20
|
|
20240425,105800,129447792,496,496,496,496,1
|
|
20240425,105700,129447296,498,496,498,496,2
|
|
20240425,105600,129446302,494,496,496,494,9
|
|
20240425,105500,129441842,494,494,498,494,5032
|
|
20240425,105400,126956028,498,498,498,498,0
|
|
20240425,105300,126956028,498,498,498,498,0
|
|
20240425,105200,126956028,498,498,498,498,0
|
|
20240425,105100,126956028,498,498,498,498,0
|
|
20240425,105000,126956028,498,498,498,498,0
|
|
20240425,104900,126956028,498,498,498,498,2
|
|
20240425,104800,126955032,498,498,498,498,5
|
|
20240425,104700,126952542,498,498,498,498,20
|
|
20240425,104600,126942582,498,496,498,496,2557
|
|
20240425,104500,125674308,495,497,498,495,789
|
|
20240425,104400,125281392,498,495,498,495,835
|
|
20240425,104300,124867010,495,495,495,495,2
|
|
20240425,104200,124866020,494,494,494,494,502
|
|
20240425,104100,124618032,493,493,493,493,0
|
|
20240425,104000,124618032,493,493,493,493,0
|
|
20240425,103900,124618032,493,493,493,493,32
|
|
20240425,103800,124602256,495,495,495,495,0
|
|
20240425,103700,124602256,495,495,495,495,1544
|
|
20240425,103600,123837976,495,495,495,495,0
|
|
20240425,103500,123837976,495,495,495,495,0
|
|
20240425,103400,123837976,495,495,495,495,232
|
|
20240425,103300,123723136,495,492,495,492,13183
|
|
20240425,103200,117224015,493,493,493,493,104
|
|
20240425,103100,117172743,493,492,493,492,425
|
|
20240425,103000,116963618,492,492,492,492,0
|
|
20240425,102900,116963618,492,493,493,492,5886
|
|
20240425,102800,114067705,492,493,493,492,6695
|
|
20240425,102700,110773226,493,493,493,493,8834
|
|
20240425,102600,106418064,493,494,494,493,7785
|
|
20240425,102500,102580008,493,493,493,493,291
|
|
20240425,102400,102436545,493,493,493,493,552
|
|
20240425,102300,102164409,493,496,496,493,21038
|
|
20240425,102200,91777431,498,498,498,498,0
|
|
20240425,102100,91777431,498,498,498,498,0
|
|
20240425,102000,91777431,498,498,498,498,0
|
|
20240425,101900,91777431,498,497,498,497,100
|
|
20240425,101800,91727632,498,498,498,498,0
|
|
20240425,101700,91727632,498,498,498,498,0
|
|
20240425,101600,91727632,498,495,498,494,615
|
|
20240425,101500,91423734,495,495,495,495,1
|
|
20240425,101400,91423239,495,494,495,494,532
|
|
20240425,101300,91159900,495,496,496,494,20119
|
|
20240425,101200,81200664,498,498,498,498,0
|
|
20240425,101100,81200664,498,496,498,496,11
|
|
20240425,101000,81195188,498,496,498,496,176
|
|
20240425,100900,81107890,496,496,496,496,281
|
|
20240425,100800,80968514,496,496,496,496,7428
|
|
20240425,100700,77284226,496,496,496,496,3970
|
|
20240425,100600,75315106,496,496,496,496,2036
|
|
20240425,100500,74305250,496,499,499,496,9325
|
|
20240425,100400,69672246,499,499,499,499,0
|
|
20240425,100300,69672246,499,499,499,499,0
|
|
20240425,100200,69672246,499,499,499,499,0
|
|
20240425,100100,69672246,499,499,499,499,0
|
|
20240425,100000,69672246,499,497,499,497,2232
|
|
20240425,095900,68562940,497,497,497,497,0
|
|
20240425,095800,68562940,497,497,497,497,2000
|
|
20240425,095700,67568940,497,497,497,497,0
|
|
20240425,095600,67568940,497,497,497,497,1000
|
|
20240425,095500,67071940,497,497,497,497,1000
|
|
20240425,095400,66574940,497,497,497,497,515
|
|
20240425,095300,66318985,497,497,497,497,2373
|
|
20240425,095200,65139604,497,497,497,497,0
|
|
20240425,095100,65139604,497,497,497,497,770
|
|
20240425,095000,64756914,497,497,497,497,0
|
|
20240425,094900,64756914,497,498,498,497,12155
|
|
20240425,094800,58714867,499,499,499,499,0
|
|
20240425,094700,58714867,499,499,499,499,102
|
|
20240425,094600,58663969,499,499,499,499,198
|
|
20240425,094500,58565167,500,500,500,500,12
|
|
20240425,094400,58559167,497,497,497,497,0
|
|
20240425,094300,58559167,497,497,497,497,0
|
|
20240425,094200,58559167,497,498,498,497,1195
|
|
20240425,094100,57965245,498,498,498,498,183
|
|
20240425,094000,57874111,498,498,498,498,0
|
|
20240425,093900,57874111,498,498,498,498,0
|
|
20240425,093800,57874111,498,500,500,498,139
|
|
20240425,093700,57804887,498,498,498,498,207
|
|
20240425,093600,57701801,500,500,500,500,0
|
|
20240425,093500,57701801,500,500,500,500,0
|
|
20240425,093400,57701801,500,500,500,500,0
|
|
20240425,093300,57701801,500,500,500,500,0
|
|
20240425,093200,57701801,500,500,500,500,0
|
|
20240425,093100,57701801,500,500,500,500,0
|
|
20240425,093000,57701801,500,500,500,500,1430
|
|
20240425,092900,56986801,500,499,500,499,6321
|
|
20240425,092800,53828022,499,498,499,498,2
|
|
20240425,092700,53827025,500,500,500,500,0
|
|
20240425,092600,53827025,500,500,500,500,1800
|
|
20240425,092500,52927025,496,500,500,496,1511
|
|
20240425,092400,52176552,500,500,500,500,0
|
|
20240425,092300,52176552,500,500,500,500,0
|
|
20240425,092200,52176552,500,497,500,497,2908
|
|
20240425,092100,50729740,500,500,500,500,7
|
|
20240425,092000,50726240,500,500,500,500,700
|
|
20240425,091900,50376240,500,499,500,497,2206
|
|
20240425,091800,49275840,500,498,500,497,3020
|
|
20240425,091700,47774838,500,500,500,500,30
|
|
20240425,091600,47759838,497,500,500,497,6340
|
|
20240425,091500,44608855,497,498,498,497,3300
|
|
20240425,091400,42968291,498,498,498,498,13
|
|
20240425,091300,42961817,498,498,498,498,227
|
|
20240425,091200,42848771,498,500,500,498,230
|
|
20240425,091100,42733777,500,498,500,498,6462
|
|
20240425,091000,39514085,498,497,498,497,538
|
|
20240425,090900,39246661,497,498,498,497,12161
|
|
20240425,090800,33192768,500,503,503,500,3594
|
|
20240425,090700,31395665,503,500,503,500,2900
|
|
20240425,090600,29944315,503,500,503,500,10643
|
|
20240425,090500,24622812,500,500,500,500,5
|
|
20240425,090400,24620312,500,501,504,500,15476
|
|
20240425,090300,16866822,501,504,504,501,9761
|
|
20240425,090200,11947430,501,500,504,500,6192
|
|
20240425,090100,8842385,500,500,500,500,1132
|
|
20240425,090000,8276385,505,496,505,496,16678
|