578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,183500,29830788,582,582,582,582,2961
|
|
20240425,183400,29830788,582,582,582,582,0
|
|
20240425,183300,29830788,582,582,582,582,0
|
|
20240425,183200,29830788,582,582,582,582,0
|
|
20240425,183100,29830788,582,582,582,582,0
|
|
20240425,183000,29830788,582,582,582,582,0
|
|
20240425,182900,29830788,582,582,582,582,0
|
|
20240425,182800,29830788,582,582,582,582,0
|
|
20240425,182700,29830788,582,582,582,582,0
|
|
20240425,182600,29830788,582,582,582,582,0
|
|
20240425,182500,29830788,582,582,582,582,0
|
|
20240425,182400,29830788,582,582,582,582,0
|
|
20240425,182300,29830788,582,582,582,582,0
|
|
20240425,182200,29830788,582,582,582,582,0
|
|
20240425,182100,29830788,582,582,582,582,0
|
|
20240425,182000,29830788,582,582,582,582,0
|
|
20240425,181900,29830788,582,582,582,582,0
|
|
20240425,181800,29830788,582,582,582,582,0
|
|
20240425,181700,29830788,582,582,582,582,0
|
|
20240425,181600,29830788,582,582,582,582,0
|
|
20240425,181500,29830788,582,582,582,582,0
|
|
20240425,181400,29830788,582,582,582,582,0
|
|
20240425,181300,29830788,582,582,582,582,0
|
|
20240425,181200,29830788,582,582,582,582,0
|
|
20240425,181100,29830788,582,582,582,582,0
|
|
20240425,181000,29830788,582,582,582,582,0
|
|
20240425,180900,29830788,582,582,582,582,0
|
|
20240425,180800,29830788,582,582,582,582,0
|
|
20240425,180700,29830788,582,582,582,582,0
|
|
20240425,180600,29830788,582,582,582,582,0
|
|
20240425,180500,29830788,582,582,582,582,2961
|
|
20240425,180400,29830788,582,582,582,582,0
|
|
20240425,180300,29830788,582,582,582,582,0
|
|
20240425,180200,29830788,582,582,582,582,0
|
|
20240425,180100,29830788,582,582,582,582,0
|
|
20240425,180000,29830788,582,582,582,582,0
|
|
20240425,175900,29830788,582,582,582,582,0
|
|
20240425,175800,29830788,582,582,582,582,0
|
|
20240425,175700,29830788,582,582,582,582,0
|
|
20240425,175600,29830788,582,582,582,582,0
|
|
20240425,175500,29830788,582,582,582,582,0
|
|
20240425,175400,29830788,582,582,582,582,0
|
|
20240425,175300,29830788,582,582,582,582,0
|
|
20240425,175200,29830788,582,582,582,582,0
|
|
20240425,175100,29830788,582,582,582,582,0
|
|
20240425,175000,29830788,582,582,582,582,0
|
|
20240425,174900,29830788,582,582,582,582,0
|
|
20240425,174800,29830788,582,582,582,582,0
|
|
20240425,174700,29830788,582,582,582,582,0
|
|
20240425,174600,29830788,582,582,582,582,0
|
|
20240425,174500,29830788,582,582,582,582,0
|
|
20240425,174400,29830788,582,582,582,582,0
|
|
20240425,174300,29830788,582,582,582,582,0
|
|
20240425,174200,29830788,582,582,582,582,0
|
|
20240425,174100,29830788,582,582,582,582,0
|
|
20240425,174000,29830788,582,582,582,582,0
|
|
20240425,173900,29830788,582,582,582,582,0
|
|
20240425,173800,29830788,582,582,582,582,0
|
|
20240425,173700,29830788,582,582,582,582,0
|
|
20240425,173600,29830788,582,582,582,582,0
|
|
20240425,173500,29830788,582,582,582,582,2961
|
|
20240425,173400,29830788,582,582,582,582,0
|
|
20240425,173300,29830788,582,582,582,582,0
|
|
20240425,173200,29830788,582,582,582,582,0
|
|
20240425,173100,29830788,582,582,582,582,0
|
|
20240425,173000,29830788,582,582,582,582,0
|
|
20240425,172900,29830788,582,582,582,582,0
|
|
20240425,172800,29830788,582,582,582,582,0
|
|
20240425,172700,29830788,582,582,582,582,0
|
|
20240425,172600,29830788,582,582,582,582,0
|
|
20240425,172500,29830788,582,582,582,582,0
|
|
20240425,172400,29830788,582,582,582,582,0
|
|
20240425,172300,29830788,582,582,582,582,0
|
|
20240425,172200,29830788,582,582,582,582,0
|
|
20240425,172100,29830788,582,582,582,582,0
|
|
20240425,172000,29830788,582,582,582,582,0
|
|
20240425,171900,29830788,582,582,582,582,0
|
|
20240425,171800,29830788,582,582,582,582,0
|
|
20240425,171700,29830788,582,582,582,582,0
|
|
20240425,171600,29830788,582,582,582,582,0
|
|
20240425,171500,29830788,582,582,582,582,0
|
|
20240425,171400,29830788,582,582,582,582,0
|
|
20240425,171300,29830788,582,582,582,582,0
|
|
20240425,171200,29830788,582,582,582,582,0
|
|
20240425,171100,29830788,582,582,582,582,0
|
|
20240425,171000,29830788,582,582,582,582,0
|
|
20240425,170900,29830788,582,582,582,582,0
|
|
20240425,170800,29830788,582,582,582,582,0
|
|
20240425,170700,29830788,582,582,582,582,0
|
|
20240425,170600,29830788,582,582,582,582,0
|
|
20240425,170500,29830788,582,582,582,582,2961
|
|
20240425,170400,29830788,582,582,582,582,0
|
|
20240425,170300,29830788,582,582,582,582,0
|
|
20240425,170200,29830788,582,582,582,582,0
|
|
20240425,170100,29830788,582,582,582,582,0
|
|
20240425,170000,29830788,582,582,582,582,0
|
|
20240425,165900,29830788,582,582,582,582,0
|
|
20240425,165800,29830788,582,582,582,582,0
|
|
20240425,165700,29830788,582,582,582,582,0
|
|
20240425,165600,29830788,582,582,582,582,0
|
|
20240425,165500,29830788,582,582,582,582,0
|
|
20240425,165400,29830788,582,582,582,582,0
|
|
20240425,165300,29830788,582,582,582,582,0
|
|
20240425,165200,29830788,582,582,582,582,0
|
|
20240425,165100,29830788,582,582,582,582,0
|
|
20240425,165000,29830788,582,582,582,582,0
|
|
20240425,164900,29830788,582,582,582,582,0
|
|
20240425,164800,29830788,582,582,582,582,0
|
|
20240425,164700,29830788,582,582,582,582,0
|
|
20240425,164600,29830788,582,582,582,582,0
|
|
20240425,164500,29830788,582,582,582,582,0
|
|
20240425,164400,29830788,582,582,582,582,0
|
|
20240425,164300,29830788,582,582,582,582,0
|
|
20240425,164200,29830788,582,582,582,582,0
|
|
20240425,164100,29830788,582,582,582,582,0
|
|
20240425,164000,29830788,582,582,582,582,0
|
|
20240425,163900,29830788,582,582,582,582,0
|
|
20240425,163800,29830788,582,582,582,582,0
|
|
20240425,163700,29830788,582,582,582,582,0
|
|
20240425,163600,29830788,582,582,582,582,0
|
|
20240425,163500,29830788,582,582,582,582,2961
|
|
20240425,163400,29830788,582,582,582,582,0
|
|
20240425,163300,29830788,582,582,582,582,0
|
|
20240425,163200,29830788,582,582,582,582,0
|
|
20240425,163100,29830788,582,582,582,582,0
|
|
20240425,163000,29830788,582,582,582,582,0
|
|
20240425,162900,29830788,582,582,582,582,0
|
|
20240425,162800,29830788,582,582,582,582,0
|
|
20240425,162700,29830788,582,582,582,582,0
|
|
20240425,162600,29830788,582,582,582,582,0
|
|
20240425,162500,29830788,582,582,582,582,0
|
|
20240425,162400,29830788,582,582,582,582,0
|
|
20240425,162300,29830788,582,582,582,582,0
|
|
20240425,162200,29830788,582,582,582,582,0
|
|
20240425,162100,29830788,582,582,582,582,0
|
|
20240425,162000,29830788,582,582,582,582,0
|
|
20240425,161900,29830788,582,582,582,582,0
|
|
20240425,161800,29830788,582,582,582,582,0
|
|
20240425,161700,29830788,582,582,582,582,0
|
|
20240425,161600,29830788,582,582,582,582,0
|
|
20240425,161500,29830788,582,582,582,582,0
|
|
20240425,161400,29830788,582,582,582,582,0
|
|
20240425,161300,29830788,582,582,582,582,0
|
|
20240425,161200,29830788,582,582,582,582,0
|
|
20240425,161100,29830788,582,582,582,582,0
|
|
20240425,161000,29830788,582,582,582,582,0
|
|
20240425,160900,29830788,582,582,582,582,0
|
|
20240425,160800,29830788,582,582,582,582,0
|
|
20240425,160700,29830788,582,582,582,582,0
|
|
20240425,160600,29830788,582,582,582,582,0
|
|
20240425,160500,29830788,582,582,582,582,2961
|
|
20240425,160400,29830788,582,582,582,582,0
|
|
20240425,160300,29830788,582,582,582,582,0
|
|
20240425,160200,29830788,582,582,582,582,0
|
|
20240425,160100,29830788,582,582,582,582,0
|
|
20240425,160000,29830788,582,582,582,582,0
|
|
20240425,155900,29830788,582,582,582,582,0
|
|
20240425,155800,29830788,582,582,582,582,0
|
|
20240425,155700,29830788,582,582,582,582,0
|
|
20240425,155600,29830788,582,582,582,582,0
|
|
20240425,155500,29830788,582,582,582,582,0
|
|
20240425,155400,29830788,582,582,582,582,0
|
|
20240425,155300,29830788,582,582,582,582,0
|
|
20240425,155200,29830788,582,582,582,582,0
|
|
20240425,155100,29830788,582,582,582,582,0
|
|
20240425,155000,29830788,582,582,582,582,0
|
|
20240425,154900,29830788,582,582,582,582,0
|
|
20240425,154800,29830788,582,582,582,582,0
|
|
20240425,154700,29830788,582,582,582,582,0
|
|
20240425,154600,29830788,582,582,582,582,0
|
|
20240425,154500,29830788,582,582,582,582,0
|
|
20240425,154400,29830788,582,582,582,582,0
|
|
20240425,154300,29830788,582,582,582,582,0
|
|
20240425,154200,29830788,582,582,582,582,0
|
|
20240425,154100,29830788,582,582,582,582,0
|
|
20240425,154000,29830788,582,582,582,582,0
|
|
20240425,153900,29830788,582,582,582,582,0
|
|
20240425,153800,29830788,582,582,582,582,0
|
|
20240425,153700,29830788,582,582,582,582,0
|
|
20240425,153600,29830788,582,582,582,582,0
|
|
20240425,153500,29830788,582,582,582,582,2961
|
|
20240425,153400,29830788,582,582,582,582,0
|
|
20240425,153300,29830788,582,582,582,582,0
|
|
20240425,153200,29830788,582,582,582,582,0
|
|
20240425,153100,29830788,582,582,582,582,0
|
|
20240425,153000,29830788,582,582,582,582,2961
|
|
20240425,152900,28107486,581,581,581,581,0
|
|
20240425,152800,28107486,581,581,581,581,0
|
|
20240425,152700,28107486,581,581,581,581,0
|
|
20240425,152600,28107486,581,581,581,581,0
|
|
20240425,152500,28107486,581,581,581,581,0
|
|
20240425,152400,28107486,581,581,581,581,0
|
|
20240425,152300,28107486,581,581,581,581,0
|
|
20240425,152200,28107486,581,581,581,581,0
|
|
20240425,152100,28107486,581,581,581,581,0
|
|
20240425,152000,28107486,581,581,581,581,0
|
|
20240425,151900,28107486,581,580,581,580,60
|
|
20240425,151800,28072680,580,580,580,580,0
|
|
20240425,151700,28072680,580,580,580,580,300
|
|
20240425,151600,27898680,580,580,580,580,79
|
|
20240425,151500,27852860,580,580,580,580,39
|
|
20240425,151400,27830240,580,580,580,580,6
|
|
20240425,151300,27826760,579,579,579,579,0
|
|
20240425,151200,27826760,579,579,579,579,50
|
|
20240425,151100,27797810,579,579,579,579,0
|
|
20240425,151000,27797810,579,579,579,579,79
|
|
20240425,150900,27752069,579,579,579,579,0
|
|
20240425,150800,27752069,579,579,579,579,0
|
|
20240425,150700,27752069,579,579,579,579,0
|
|
20240425,150600,27752069,579,579,579,579,0
|
|
20240425,150500,27752069,579,579,579,579,0
|
|
20240425,150400,27752069,579,579,579,579,0
|
|
20240425,150300,27752069,579,579,579,579,0
|
|
20240425,150200,27752069,579,579,579,579,1
|
|
20240425,150100,27751490,579,579,579,579,0
|
|
20240425,150000,27751490,579,579,579,579,0
|
|
20240425,145900,27751490,579,579,579,579,0
|
|
20240425,145800,27751490,579,579,579,579,0
|
|
20240425,145700,27751490,579,579,579,579,1
|
|
20240425,145600,27750911,580,580,580,580,0
|
|
20240425,145500,27750911,580,580,580,580,0
|
|
20240425,145400,27750911,580,580,580,580,0
|
|
20240425,145300,27750911,580,580,580,580,0
|
|
20240425,145200,27750911,580,580,580,580,0
|
|
20240425,145100,27750911,580,580,580,580,120
|
|
20240425,145000,27681311,580,580,580,580,1
|
|
20240425,144900,27680731,579,579,579,579,1
|
|
20240425,144800,27680152,579,579,579,579,1159
|
|
20240425,144700,27009091,580,580,580,580,0
|
|
20240425,144600,27009091,580,581,581,580,4292
|
|
20240425,144500,24519340,581,581,581,581,1
|
|
20240425,144400,24518759,582,582,582,582,156
|
|
20240425,144300,24427967,582,582,582,582,0
|
|
20240425,144200,24427967,582,583,583,582,6
|
|
20240425,144100,24424470,583,583,583,583,0
|
|
20240425,144000,24424470,583,583,583,583,0
|
|
20240425,143900,24424470,583,583,583,583,0
|
|
20240425,143800,24424470,583,583,583,583,5
|
|
20240425,143700,24421555,583,583,583,583,30
|
|
20240425,143600,24404065,583,583,583,583,0
|
|
20240425,143500,24404065,583,583,583,583,0
|
|
20240425,143400,24404065,583,583,583,583,120
|
|
20240425,143300,24334105,582,582,582,582,0
|
|
20240425,143200,24334105,582,582,582,582,0
|
|
20240425,143100,24334105,582,582,582,582,0
|
|
20240425,143000,24334105,582,582,582,582,100
|
|
20240425,142900,24275905,582,582,582,582,0
|
|
20240425,142800,24275905,582,582,582,582,0
|
|
20240425,142700,24275905,582,582,582,582,0
|
|
20240425,142600,24275905,582,582,582,582,0
|
|
20240425,142500,24275905,582,582,582,582,0
|
|
20240425,142400,24275905,582,582,582,582,0
|
|
20240425,142300,24275905,582,582,582,582,0
|
|
20240425,142200,24275905,582,582,582,582,172
|
|
20240425,142100,24175801,582,582,582,582,0
|
|
20240425,142000,24175801,582,582,582,582,0
|
|
20240425,141900,24175801,582,582,582,582,1
|
|
20240425,141800,24175219,583,583,583,583,0
|
|
20240425,141700,24175219,583,583,583,583,120
|
|
20240425,141600,24105259,582,582,582,582,1
|
|
20240425,141500,24104677,583,583,583,583,0
|
|
20240425,141400,24104677,583,583,583,583,0
|
|
20240425,141300,24104677,583,583,583,583,0
|
|
20240425,141200,24104677,583,583,583,583,0
|
|
20240425,141100,24104677,583,583,583,583,0
|
|
20240425,141000,24104677,583,583,583,583,51
|
|
20240425,140900,24074944,583,583,583,583,0
|
|
20240425,140800,24074944,583,583,583,583,0
|
|
20240425,140700,24074944,583,583,583,583,0
|
|
20240425,140600,24074944,583,583,583,583,0
|
|
20240425,140500,24074944,583,583,583,583,0
|
|
20240425,140400,24074944,583,583,583,583,0
|
|
20240425,140300,24074944,583,583,583,583,0
|
|
20240425,140200,24074944,583,583,583,583,0
|
|
20240425,140100,24074944,583,583,583,583,0
|
|
20240425,140000,24074944,583,583,583,583,120
|
|
20240425,135900,24004984,582,582,582,582,0
|
|
20240425,135800,24004984,582,582,582,582,2
|
|
20240425,135700,24003820,583,583,583,583,0
|
|
20240425,135600,24003820,583,583,583,583,0
|
|
20240425,135500,24003820,583,583,583,583,50
|
|
20240425,135400,23974670,582,582,582,582,0
|
|
20240425,135300,23974670,582,582,582,582,0
|
|
20240425,135200,23974670,582,582,582,582,1
|
|
20240425,135100,23974088,584,584,584,584,0
|
|
20240425,135000,23974088,584,584,584,584,0
|
|
20240425,134900,23974088,584,584,584,584,0
|
|
20240425,134800,23974088,584,583,584,583,781
|
|
20240425,134700,23517985,581,581,581,581,0
|
|
20240425,134600,23517985,581,581,581,581,0
|
|
20240425,134500,23517985,581,581,581,581,1
|
|
20240425,134400,23517404,583,583,583,583,0
|
|
20240425,134300,23517404,583,582,584,582,135
|
|
20240425,134200,23438584,582,582,582,582,0
|
|
20240425,134100,23438584,582,582,582,582,0
|
|
20240425,134000,23438584,582,582,582,582,2
|
|
20240425,133900,23437420,580,580,580,580,1
|
|
20240425,133800,23436840,580,580,580,580,0
|
|
20240425,133700,23436840,580,580,580,580,0
|
|
20240425,133600,23436840,580,580,580,580,0
|
|
20240425,133500,23436840,580,580,580,580,0
|
|
20240425,133400,23436840,580,581,581,580,10000
|
|
20240425,133300,17634160,581,581,581,581,0
|
|
20240425,133200,17634160,581,581,581,581,1
|
|
20240425,133100,17633579,581,581,581,581,0
|
|
20240425,133000,17633579,581,581,581,581,0
|
|
20240425,132900,17633579,581,581,581,581,1
|
|
20240425,132800,17632998,584,584,584,584,0
|
|
20240425,132700,17632998,584,582,584,582,4
|
|
20240425,132600,17630665,584,583,584,583,120
|
|
20240425,132500,17560586,583,583,584,583,86
|
|
20240425,132400,17510364,585,585,585,585,0
|
|
20240425,132300,17510364,585,585,585,585,0
|
|
20240425,132200,17510364,585,585,585,585,0
|
|
20240425,132100,17510364,585,585,585,585,0
|
|
20240425,132000,17510364,585,585,585,585,0
|
|
20240425,131900,17510364,585,585,585,585,0
|
|
20240425,131800,17510364,585,585,585,585,0
|
|
20240425,131700,17510364,585,583,585,583,21
|
|
20240425,131600,17498081,584,584,584,584,0
|
|
20240425,131500,17498081,584,584,584,584,0
|
|
20240425,131400,17498081,584,583,584,583,188
|
|
20240425,131300,17388290,582,582,582,582,0
|
|
20240425,131200,17388290,582,582,582,582,0
|
|
20240425,131100,17388290,582,582,582,582,0
|
|
20240425,131000,17388290,582,582,582,582,89
|
|
20240425,130900,17336492,582,582,582,582,121
|
|
20240425,130800,17266070,582,582,582,582,0
|
|
20240425,130700,17266070,582,582,582,582,171
|
|
20240425,130600,17166548,582,582,582,582,0
|
|
20240425,130500,17166548,582,582,582,582,0
|
|
20240425,130400,17166548,582,582,582,582,258
|
|
20240425,130300,17016392,582,582,582,582,4054
|
|
20240425,130200,14656964,581,581,581,581,0
|
|
20240425,130100,14656964,581,581,581,581,0
|
|
20240425,130000,14656964,581,581,581,581,0
|
|
20240425,125900,14656964,581,581,581,581,0
|
|
20240425,125800,14656964,581,581,581,581,0
|
|
20240425,125700,14656964,581,581,581,581,0
|
|
20240425,125600,14656964,581,581,581,581,0
|
|
20240425,125500,14656964,581,581,581,581,0
|
|
20240425,125400,14656964,581,581,581,581,0
|
|
20240425,125300,14656964,581,581,581,581,90
|
|
20240425,125200,14604674,582,581,582,581,386
|
|
20240425,125100,14380288,582,582,582,582,0
|
|
20240425,125000,14380288,582,582,582,582,0
|
|
20240425,124900,14380288,582,582,582,582,30
|
|
20240425,124800,14362828,582,582,582,582,0
|
|
20240425,124700,14362828,582,582,582,582,0
|
|
20240425,124600,14362828,582,582,582,582,0
|
|
20240425,124500,14362828,582,582,582,582,0
|
|
20240425,124400,14362828,582,582,582,582,0
|
|
20240425,124300,14362828,582,582,582,582,1
|
|
20240425,124200,14362246,582,582,582,582,0
|
|
20240425,124100,14362246,582,582,582,582,0
|
|
20240425,124000,14362246,582,582,582,582,0
|
|
20240425,123900,14362246,582,582,582,582,0
|
|
20240425,123800,14362246,582,582,582,582,0
|
|
20240425,123700,14362246,582,582,582,582,0
|
|
20240425,123600,14362246,582,582,582,582,0
|
|
20240425,123500,14362246,582,582,582,582,120
|
|
20240425,123400,14292406,582,582,582,582,0
|
|
20240425,123300,14292406,582,582,582,582,9
|
|
20240425,123200,14287168,581,581,581,581,0
|
|
20240425,123100,14287168,581,581,581,581,0
|
|
20240425,123000,14287168,581,581,581,581,0
|
|
20240425,122900,14287168,581,581,581,581,0
|
|
20240425,122800,14287168,581,581,581,581,1
|
|
20240425,122700,14286587,581,581,581,581,0
|
|
20240425,122600,14286587,581,581,581,581,0
|
|
20240425,122500,14286587,581,581,581,581,0
|
|
20240425,122400,14286587,581,581,581,581,0
|
|
20240425,122300,14286587,581,581,581,581,0
|
|
20240425,122200,14286587,581,581,581,581,0
|
|
20240425,122100,14286587,581,581,581,581,0
|
|
20240425,122000,14286587,581,581,581,581,0
|
|
20240425,121900,14286587,581,581,581,581,1
|
|
20240425,121800,14286006,582,582,582,582,120
|
|
20240425,121700,14216166,581,581,581,581,0
|
|
20240425,121600,14216166,581,581,581,581,3005
|
|
20240425,121500,12470261,581,581,581,581,0
|
|
20240425,121400,12470261,581,581,581,581,1
|
|
20240425,121300,12469680,582,582,582,582,0
|
|
20240425,121200,12469680,582,582,582,582,0
|
|
20240425,121100,12469680,582,582,582,582,0
|
|
20240425,121000,12469680,582,582,582,582,0
|
|
20240425,120900,12469680,582,582,582,582,2
|
|
20240425,120800,12468516,582,582,582,582,0
|
|
20240425,120700,12468516,582,582,582,582,1
|
|
20240425,120600,12467934,582,582,582,582,0
|
|
20240425,120500,12467934,582,582,582,582,98
|
|
20240425,120400,12410898,582,582,582,582,300
|
|
20240425,120300,12236298,582,582,582,582,0
|
|
20240425,120200,12236298,582,582,582,582,0
|
|
20240425,120100,12236298,582,581,582,581,121
|
|
20240425,120000,12165877,582,582,582,582,0
|
|
20240425,115900,12165877,582,582,582,582,0
|
|
20240425,115800,12165877,582,582,582,582,0
|
|
20240425,115700,12165877,582,582,582,582,1
|
|
20240425,115600,12165295,582,582,582,582,10
|
|
20240425,115500,12159475,581,581,581,581,1
|
|
20240425,115400,12158894,582,582,582,582,3734
|
|
20240425,115300,9985706,582,582,582,582,0
|
|
20240425,115200,9985706,582,582,582,582,0
|
|
20240425,115100,9985706,582,582,582,582,0
|
|
20240425,115000,9985706,582,582,582,582,1
|
|
20240425,114900,9985124,583,583,583,583,0
|
|
20240425,114800,9985124,583,583,583,583,24
|
|
20240425,114700,9971132,583,583,583,583,1
|
|
20240425,114600,9970549,583,583,583,583,1
|
|
20240425,114500,9969966,584,584,584,584,0
|
|
20240425,114400,9969966,584,584,584,584,121
|
|
20240425,114300,9899302,583,583,583,583,3764
|
|
20240425,114200,7704890,582,582,582,582,0
|
|
20240425,114100,7704890,582,582,582,582,0
|
|
20240425,114000,7704890,582,582,582,582,0
|
|
20240425,113900,7704890,582,582,582,582,1
|
|
20240425,113800,7704308,583,583,583,583,5
|
|
20240425,113700,7701393,582,583,583,582,2
|
|
20240425,113600,7700228,582,582,582,582,1
|
|
20240425,113500,7699646,583,583,583,583,3
|
|
20240425,113400,7697897,582,582,582,582,0
|
|
20240425,113300,7697897,582,583,583,582,7
|
|
20240425,113200,7693817,584,584,584,584,109
|
|
20240425,113100,7630161,584,585,585,584,917
|
|
20240425,113000,7093717,585,585,585,585,58
|
|
20240425,112900,7059787,586,586,586,586,0
|
|
20240425,112800,7059787,586,586,586,586,0
|
|
20240425,112700,7059787,586,586,586,586,120
|
|
20240425,112600,6989467,585,585,585,585,1
|
|
20240425,112500,6988882,584,584,584,584,0
|
|
20240425,112400,6988882,584,584,584,584,0
|
|
20240425,112300,6988882,584,584,584,584,0
|
|
20240425,112200,6988882,584,584,584,584,0
|
|
20240425,112100,6988882,584,584,584,584,0
|
|
20240425,112000,6988882,584,584,584,584,0
|
|
20240425,111900,6988882,584,584,584,584,0
|
|
20240425,111800,6988882,584,584,584,584,0
|
|
20240425,111700,6988882,584,584,584,584,0
|
|
20240425,111600,6988882,584,584,584,584,2
|
|
20240425,111500,6987714,584,584,584,584,0
|
|
20240425,111400,6987714,584,584,584,584,0
|
|
20240425,111300,6987714,584,584,584,584,1
|
|
20240425,111200,6987130,585,585,585,585,0
|
|
20240425,111100,6987130,585,585,585,585,0
|
|
20240425,111000,6987130,585,584,585,584,120
|
|
20240425,110900,6916931,585,584,585,584,3
|
|
20240425,110800,6915178,583,583,583,583,0
|
|
20240425,110700,6915178,583,582,583,582,1806
|
|
20240425,110600,5862281,583,584,584,582,1713
|
|
20240425,110500,4865104,586,586,586,586,0
|
|
20240425,110400,4865104,586,586,586,586,0
|
|
20240425,110300,4865104,586,586,586,586,0
|
|
20240425,110200,4865104,586,584,586,584,11
|
|
20240425,110100,4858661,584,584,584,584,0
|
|
20240425,110000,4858661,584,584,584,584,0
|
|
20240425,105900,4858661,584,583,584,583,24
|
|
20240425,105800,4844646,583,583,583,583,0
|
|
20240425,105700,4844646,583,583,583,583,0
|
|
20240425,105600,4844646,583,583,583,583,0
|
|
20240425,105500,4844646,583,583,583,583,0
|
|
20240425,105400,4844646,583,583,583,583,1
|
|
20240425,105300,4844063,584,584,584,584,120
|
|
20240425,105200,4773983,583,583,583,583,1
|
|
20240425,105100,4773400,583,583,583,583,0
|
|
20240425,105000,4773400,583,583,583,583,0
|
|
20240425,104900,4773400,583,583,583,583,2000
|
|
20240425,104800,3607400,583,583,583,583,0
|
|
20240425,104700,3607400,583,583,583,583,0
|
|
20240425,104600,3607400,583,583,583,583,0
|
|
20240425,104500,3607400,583,583,583,583,0
|
|
20240425,104400,3607400,583,583,583,583,0
|
|
20240425,104300,3607400,583,583,583,583,0
|
|
20240425,104200,3607400,583,583,583,583,0
|
|
20240425,104100,3607400,583,583,583,583,0
|
|
20240425,104000,3607400,583,583,583,583,0
|
|
20240425,103900,3607400,583,583,583,583,0
|
|
20240425,103800,3607400,583,583,583,583,1
|
|
20240425,103700,3606817,583,583,583,583,1
|
|
20240425,103600,3606234,584,584,584,584,120
|
|
20240425,103500,3536154,583,583,583,583,0
|
|
20240425,103400,3536154,583,583,583,583,0
|
|
20240425,103300,3536154,583,583,583,583,0
|
|
20240425,103200,3536154,583,584,584,583,3
|
|
20240425,103100,3534403,584,584,584,584,1
|
|
20240425,103000,3533819,585,585,585,585,0
|
|
20240425,102900,3533819,585,585,585,585,0
|
|
20240425,102800,3533819,585,585,585,585,0
|
|
20240425,102700,3533819,585,585,585,585,0
|
|
20240425,102600,3533819,585,585,585,585,0
|
|
20240425,102500,3533819,585,585,585,585,0
|
|
20240425,102400,3533819,585,585,585,585,0
|
|
20240425,102300,3533819,585,585,585,585,0
|
|
20240425,102200,3533819,585,585,585,585,0
|
|
20240425,102100,3533819,585,585,585,585,0
|
|
20240425,102000,3533819,585,585,585,585,0
|
|
20240425,101900,3533819,585,583,585,583,121
|
|
20240425,101800,3463037,583,583,583,583,0
|
|
20240425,101700,3463037,583,583,583,583,0
|
|
20240425,101600,3463037,583,583,583,583,0
|
|
20240425,101500,3463037,583,583,583,583,0
|
|
20240425,101400,3463037,583,583,583,583,0
|
|
20240425,101300,3463037,583,583,583,583,0
|
|
20240425,101200,3463037,583,583,583,583,0
|
|
20240425,101100,3463037,583,583,583,583,0
|
|
20240425,101000,3463037,583,583,583,583,0
|
|
20240425,100900,3463037,583,583,583,583,1
|
|
20240425,100800,3462454,585,585,585,585,0
|
|
20240425,100700,3462454,585,585,585,585,0
|
|
20240425,100600,3462454,585,585,585,585,0
|
|
20240425,100500,3462454,585,584,585,584,2
|
|
20240425,100400,3461285,583,583,583,583,0
|
|
20240425,100300,3461285,583,583,583,583,0
|
|
20240425,100200,3461285,583,585,585,583,121
|
|
20240425,100100,3390502,583,584,584,583,15
|
|
20240425,100000,3381743,585,585,585,585,0
|
|
20240425,095900,3381743,585,585,585,585,0
|
|
20240425,095800,3381743,585,585,585,585,1
|
|
20240425,095700,3381158,583,583,583,583,0
|
|
20240425,095600,3381158,583,583,583,583,0
|
|
20240425,095500,3381158,583,583,583,583,1
|
|
20240425,095400,3380575,585,585,585,585,0
|
|
20240425,095300,3380575,585,585,585,585,0
|
|
20240425,095200,3380575,585,585,585,585,0
|
|
20240425,095100,3380575,585,585,585,585,0
|
|
20240425,095000,3380575,585,585,585,585,0
|
|
20240425,094900,3380575,585,585,585,585,0
|
|
20240425,094800,3380575,585,585,585,585,0
|
|
20240425,094700,3380575,585,585,585,585,0
|
|
20240425,094600,3380575,585,585,585,585,0
|
|
20240425,094500,3380575,585,584,585,584,121
|
|
20240425,094400,3309791,583,583,583,583,1
|
|
20240425,094300,3309208,584,584,584,584,0
|
|
20240425,094200,3309208,584,583,584,583,2
|
|
20240425,094100,3308041,583,583,583,583,0
|
|
20240425,094000,3308041,583,583,583,583,0
|
|
20240425,093900,3308041,583,583,583,583,0
|
|
20240425,093800,3308041,583,583,583,583,0
|
|
20240425,093700,3308041,583,583,583,583,0
|
|
20240425,093600,3308041,583,583,583,583,0
|
|
20240425,093500,3308041,583,583,583,583,0
|
|
20240425,093400,3308041,583,583,583,583,1
|
|
20240425,093300,3307458,585,585,585,585,0
|
|
20240425,093200,3307458,585,585,585,585,0
|
|
20240425,093100,3307458,585,585,585,585,0
|
|
20240425,093000,3307458,585,585,585,585,0
|
|
20240425,092900,3307458,585,585,585,585,0
|
|
20240425,092800,3307458,585,584,585,584,120
|
|
20240425,092700,3237259,583,583,583,583,0
|
|
20240425,092600,3237259,583,583,583,583,0
|
|
20240425,092500,3237259,583,584,584,583,1505
|
|
20240425,092400,2359839,585,585,585,585,0
|
|
20240425,092300,2359839,585,585,585,585,0
|
|
20240425,092200,2359839,585,585,585,585,1
|
|
20240425,092100,2359254,584,584,584,584,0
|
|
20240425,092000,2359254,584,584,584,584,0
|
|
20240425,091900,2359254,584,584,584,584,14
|
|
20240425,091800,2351078,584,584,584,584,0
|
|
20240425,091700,2351078,584,584,584,584,0
|
|
20240425,091600,2351078,584,584,584,584,0
|
|
20240425,091500,2351078,584,584,584,584,0
|
|
20240425,091400,2351078,584,585,585,584,6
|
|
20240425,091300,2347569,585,585,585,585,0
|
|
20240425,091200,2347569,585,585,585,585,1653
|
|
20240425,091100,1380564,586,586,586,586,9
|
|
20240425,091000,1375290,585,585,585,585,0
|
|
20240425,090900,1375290,585,585,585,585,13
|
|
20240425,090800,1367685,585,585,585,585,0
|
|
20240425,090700,1367685,585,585,585,585,0
|
|
20240425,090600,1367685,585,585,585,585,0
|
|
20240425,090500,1367685,585,585,585,585,0
|
|
20240425,090400,1367685,585,585,585,585,0
|
|
20240425,090300,1367685,585,585,585,585,0
|
|
20240425,090200,1367685,585,585,585,585,1
|
|
20240425,090100,1367100,583,583,583,583,0
|
|
20240425,090000,1367100,583,580,583,580,2355
|