655 lines
28 KiB
CSV
655 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,195200,184070760,852,852,852,852,6150
|
|
20240429,195100,184070760,852,852,852,852,0
|
|
20240429,195000,184070760,852,852,852,852,0
|
|
20240429,194900,184070760,852,852,852,852,0
|
|
20240429,194800,184070760,852,852,852,852,0
|
|
20240429,194700,184070760,852,852,852,852,0
|
|
20240429,194600,184070760,852,852,852,852,0
|
|
20240429,194500,184070760,852,852,852,852,0
|
|
20240429,194400,184070760,852,852,852,852,0
|
|
20240429,194300,184070760,852,852,852,852,0
|
|
20240429,194200,184070760,852,852,852,852,0
|
|
20240429,194100,184070760,852,852,852,852,0
|
|
20240429,194000,184070760,852,852,852,852,0
|
|
20240429,193900,184070760,852,852,852,852,0
|
|
20240429,193800,184070760,852,852,852,852,0
|
|
20240429,193700,184070760,852,852,852,852,0
|
|
20240429,193600,184070760,852,852,852,852,0
|
|
20240429,193500,184070760,852,852,852,852,0
|
|
20240429,193400,184070760,852,852,852,852,0
|
|
20240429,193300,184070760,852,852,852,852,0
|
|
20240429,193200,184070760,852,852,852,852,0
|
|
20240429,193100,184070760,852,852,852,852,0
|
|
20240429,193000,184070760,852,852,852,852,0
|
|
20240429,192900,184070760,852,852,852,852,0
|
|
20240429,192800,184070760,852,852,852,852,0
|
|
20240429,192700,184070760,852,852,852,852,0
|
|
20240429,192600,184070760,852,852,852,852,0
|
|
20240429,192500,184070760,852,852,852,852,0
|
|
20240429,192400,184070760,852,852,852,852,0
|
|
20240429,192300,184070760,852,852,852,852,0
|
|
20240429,192200,184070760,852,852,852,852,6150
|
|
20240429,192100,184070760,852,852,852,852,0
|
|
20240429,192000,184070760,852,852,852,852,0
|
|
20240429,191900,184070760,852,852,852,852,0
|
|
20240429,191800,184070760,852,852,852,852,0
|
|
20240429,191700,184070760,852,852,852,852,0
|
|
20240429,191600,184070760,852,852,852,852,0
|
|
20240429,191500,184070760,852,852,852,852,0
|
|
20240429,191400,184070760,852,852,852,852,0
|
|
20240429,191300,184070760,852,852,852,852,0
|
|
20240429,191200,184070760,852,852,852,852,0
|
|
20240429,191100,184070760,852,852,852,852,0
|
|
20240429,191000,184070760,852,852,852,852,0
|
|
20240429,190900,184070760,852,852,852,852,0
|
|
20240429,190800,184070760,852,852,852,852,0
|
|
20240429,190700,184070760,852,852,852,852,0
|
|
20240429,190600,184070760,852,852,852,852,0
|
|
20240429,190500,184070760,852,852,852,852,0
|
|
20240429,190400,184070760,852,852,852,852,0
|
|
20240429,190300,184070760,852,852,852,852,0
|
|
20240429,190200,184070760,852,852,852,852,0
|
|
20240429,190100,184070760,852,852,852,852,0
|
|
20240429,190000,184070760,852,852,852,852,0
|
|
20240429,185900,184070760,852,852,852,852,0
|
|
20240429,185800,184070760,852,852,852,852,0
|
|
20240429,185700,184070760,852,852,852,852,0
|
|
20240429,185600,184070760,852,852,852,852,0
|
|
20240429,185500,184070760,852,852,852,852,0
|
|
20240429,185400,184070760,852,852,852,852,0
|
|
20240429,185300,184070760,852,852,852,852,0
|
|
20240429,185200,184070760,852,852,852,852,6150
|
|
20240429,185100,184070760,852,852,852,852,0
|
|
20240429,185000,184070760,852,852,852,852,0
|
|
20240429,184900,184070760,852,852,852,852,0
|
|
20240429,184800,184070760,852,852,852,852,0
|
|
20240429,184700,184070760,852,852,852,852,0
|
|
20240429,184600,184070760,852,852,852,852,0
|
|
20240429,184500,184070760,852,852,852,852,0
|
|
20240429,184400,184070760,852,852,852,852,0
|
|
20240429,184300,184070760,852,852,852,852,0
|
|
20240429,184200,184070760,852,852,852,852,0
|
|
20240429,184100,184070760,852,852,852,852,0
|
|
20240429,184000,184070760,852,852,852,852,0
|
|
20240429,183900,184070760,852,852,852,852,0
|
|
20240429,183800,184070760,852,852,852,852,0
|
|
20240429,183700,184070760,852,852,852,852,0
|
|
20240429,183600,184070760,852,852,852,852,0
|
|
20240429,183500,184070760,852,852,852,852,0
|
|
20240429,183400,184070760,852,852,852,852,0
|
|
20240429,183300,184070760,852,852,852,852,0
|
|
20240429,183200,184070760,852,852,852,852,0
|
|
20240429,183100,184070760,852,852,852,852,0
|
|
20240429,183000,184070760,852,852,852,852,0
|
|
20240429,182900,184070760,852,852,852,852,0
|
|
20240429,182800,184070760,852,852,852,852,0
|
|
20240429,182700,184070760,852,852,852,852,0
|
|
20240429,182600,184070760,852,852,852,852,0
|
|
20240429,182500,184070760,852,852,852,852,0
|
|
20240429,182400,184070760,852,852,852,852,0
|
|
20240429,182300,184070760,852,852,852,852,0
|
|
20240429,182200,184070760,852,852,852,852,6150
|
|
20240429,182100,184070760,852,852,852,852,0
|
|
20240429,182000,184070760,852,852,852,852,0
|
|
20240429,181900,184070760,852,852,852,852,0
|
|
20240429,181800,184070760,852,852,852,852,0
|
|
20240429,181700,184070760,852,852,852,852,0
|
|
20240429,181600,184070760,852,852,852,852,0
|
|
20240429,181500,184070760,852,852,852,852,0
|
|
20240429,181400,184070760,852,852,852,852,0
|
|
20240429,181300,184070760,852,852,852,852,0
|
|
20240429,181200,184070760,852,852,852,852,0
|
|
20240429,181100,184070760,852,852,852,852,0
|
|
20240429,181000,184070760,852,852,852,852,0
|
|
20240429,180900,184070760,852,852,852,852,0
|
|
20240429,180800,184070760,852,852,852,852,0
|
|
20240429,180700,184070760,852,852,852,852,0
|
|
20240429,180600,184070760,852,852,852,852,0
|
|
20240429,180500,184070760,852,852,852,852,0
|
|
20240429,180400,184070760,852,852,852,852,0
|
|
20240429,180300,184070760,852,852,852,852,0
|
|
20240429,180200,184070760,852,852,852,852,0
|
|
20240429,180100,184070760,852,852,852,852,0
|
|
20240429,180000,184070760,852,852,852,852,0
|
|
20240429,175900,184070760,852,852,852,852,0
|
|
20240429,175800,184070760,852,852,852,852,0
|
|
20240429,175700,184070760,852,852,852,852,0
|
|
20240429,175600,184070760,852,852,852,852,0
|
|
20240429,175500,184070760,852,852,852,852,0
|
|
20240429,175400,184070760,852,852,852,852,0
|
|
20240429,175300,184070760,852,852,852,852,0
|
|
20240429,175200,184070760,852,852,852,852,6150
|
|
20240429,175100,184070760,852,852,852,852,0
|
|
20240429,175000,184070760,852,852,852,852,0
|
|
20240429,174900,184070760,852,852,852,852,0
|
|
20240429,174800,184070760,852,852,852,852,0
|
|
20240429,174700,184070760,852,852,852,852,0
|
|
20240429,174600,184070760,852,852,852,852,0
|
|
20240429,174500,184070760,852,852,852,852,0
|
|
20240429,174400,184070760,852,852,852,852,0
|
|
20240429,174300,184070760,852,852,852,852,0
|
|
20240429,174200,184070760,852,852,852,852,0
|
|
20240429,174100,184070760,852,852,852,852,0
|
|
20240429,174000,184070760,852,852,852,852,0
|
|
20240429,173900,184070760,852,852,852,852,0
|
|
20240429,173800,184070760,852,852,852,852,0
|
|
20240429,173700,184070760,852,852,852,852,0
|
|
20240429,173600,184070760,852,852,852,852,0
|
|
20240429,173500,184070760,852,852,852,852,0
|
|
20240429,173400,184070760,852,852,852,852,0
|
|
20240429,173300,184070760,852,852,852,852,0
|
|
20240429,173200,184070760,852,852,852,852,0
|
|
20240429,173100,184070760,852,852,852,852,0
|
|
20240429,173000,184070760,852,852,852,852,0
|
|
20240429,172900,184070760,852,852,852,852,0
|
|
20240429,172800,184070760,852,852,852,852,0
|
|
20240429,172700,184070760,852,852,852,852,0
|
|
20240429,172600,184070760,852,852,852,852,0
|
|
20240429,172500,184070760,852,852,852,852,0
|
|
20240429,172400,184070760,852,852,852,852,0
|
|
20240429,172300,184070760,852,852,852,852,0
|
|
20240429,172200,184070760,852,852,852,852,6150
|
|
20240429,172100,184070760,852,852,852,852,0
|
|
20240429,172000,184070760,852,852,852,852,0
|
|
20240429,171900,184070760,852,852,852,852,0
|
|
20240429,171800,184070760,852,852,852,852,0
|
|
20240429,171700,184070760,852,852,852,852,0
|
|
20240429,171600,184070760,852,852,852,852,0
|
|
20240429,171500,184070760,852,852,852,852,0
|
|
20240429,171400,184070760,852,852,852,852,0
|
|
20240429,171300,184070760,852,852,852,852,0
|
|
20240429,171200,184070760,852,852,852,852,0
|
|
20240429,171100,184070760,852,852,852,852,0
|
|
20240429,171000,184070760,852,852,852,852,0
|
|
20240429,170900,184070760,852,852,852,852,0
|
|
20240429,170800,184070760,852,852,852,852,0
|
|
20240429,170700,184070760,852,852,852,852,0
|
|
20240429,170600,184070760,852,852,852,852,0
|
|
20240429,170500,184070760,852,852,852,852,0
|
|
20240429,170400,184070760,852,852,852,852,0
|
|
20240429,170300,184070760,852,852,852,852,0
|
|
20240429,170200,184070760,852,852,852,852,0
|
|
20240429,170100,184070760,852,852,852,852,0
|
|
20240429,170000,184070760,852,852,852,852,0
|
|
20240429,165900,184070760,852,852,852,852,0
|
|
20240429,165800,184070760,852,852,852,852,0
|
|
20240429,165700,184070760,852,852,852,852,0
|
|
20240429,165600,184070760,852,852,852,852,0
|
|
20240429,165500,184070760,852,852,852,852,0
|
|
20240429,165400,184070760,852,852,852,852,0
|
|
20240429,165300,184070760,852,852,852,852,0
|
|
20240429,165200,184070760,852,852,852,852,6150
|
|
20240429,165100,184070760,852,852,852,852,0
|
|
20240429,165000,184070760,852,852,852,852,0
|
|
20240429,164900,184070760,852,852,852,852,0
|
|
20240429,164800,184070760,852,852,852,852,0
|
|
20240429,164700,184070760,852,852,852,852,0
|
|
20240429,164600,184070760,852,852,852,852,0
|
|
20240429,164500,184070760,852,852,852,852,0
|
|
20240429,164400,184070760,852,852,852,852,0
|
|
20240429,164300,184070760,852,852,852,852,0
|
|
20240429,164200,184070760,852,852,852,852,0
|
|
20240429,164100,184070760,852,852,852,852,0
|
|
20240429,164000,184070760,852,852,852,852,0
|
|
20240429,163900,184070760,852,852,852,852,0
|
|
20240429,163800,184070760,852,852,852,852,0
|
|
20240429,163700,184070760,852,852,852,852,0
|
|
20240429,163600,184070760,852,852,852,852,0
|
|
20240429,163500,184070760,852,852,852,852,0
|
|
20240429,163400,184070760,852,852,852,852,0
|
|
20240429,163300,184070760,852,852,852,852,0
|
|
20240429,163200,184070760,852,852,852,852,0
|
|
20240429,163100,184070760,852,852,852,852,0
|
|
20240429,163000,184070760,852,852,852,852,0
|
|
20240429,162900,184070760,852,852,852,852,0
|
|
20240429,162800,184070760,852,852,852,852,0
|
|
20240429,162700,184070760,852,852,852,852,0
|
|
20240429,162600,184070760,852,852,852,852,0
|
|
20240429,162500,184070760,852,852,852,852,0
|
|
20240429,162400,184070760,852,852,852,852,0
|
|
20240429,162300,184070760,852,852,852,852,0
|
|
20240429,162200,184070760,852,852,852,852,6150
|
|
20240429,162100,184070760,852,852,852,852,0
|
|
20240429,162000,184070760,852,852,852,852,0
|
|
20240429,161900,184070760,852,852,852,852,0
|
|
20240429,161800,184070760,852,852,852,852,0
|
|
20240429,161700,184070760,852,852,852,852,0
|
|
20240429,161600,184070760,852,852,852,852,0
|
|
20240429,161500,184070760,852,852,852,852,0
|
|
20240429,161400,184070760,852,852,852,852,0
|
|
20240429,161300,184070760,852,852,852,852,0
|
|
20240429,161200,184070760,852,852,852,852,0
|
|
20240429,161100,184070760,852,852,852,852,0
|
|
20240429,161000,184070760,852,852,852,852,0
|
|
20240429,160900,184070760,852,852,852,852,0
|
|
20240429,160800,184070760,852,852,852,852,0
|
|
20240429,160700,184070760,852,852,852,852,0
|
|
20240429,160600,184070760,852,852,852,852,0
|
|
20240429,160500,184070760,852,852,852,852,0
|
|
20240429,160400,184070760,852,852,852,852,0
|
|
20240429,160300,184070760,852,852,852,852,0
|
|
20240429,160200,184070760,852,852,852,852,0
|
|
20240429,160100,184070760,852,852,852,852,0
|
|
20240429,160000,184070760,852,852,852,852,0
|
|
20240429,155900,184070760,852,852,852,852,0
|
|
20240429,155800,184070760,852,852,852,852,0
|
|
20240429,155700,184070760,852,852,852,852,0
|
|
20240429,155600,184070760,852,852,852,852,0
|
|
20240429,155500,184070760,852,852,852,852,0
|
|
20240429,155400,184070760,852,852,852,852,0
|
|
20240429,155300,184070760,852,852,852,852,0
|
|
20240429,155200,184070760,852,852,852,852,6150
|
|
20240429,155100,184070760,852,852,852,852,0
|
|
20240429,155000,184070760,852,852,852,852,0
|
|
20240429,154900,184070760,852,852,852,852,0
|
|
20240429,154800,184070760,852,852,852,852,0
|
|
20240429,154700,184070760,852,852,852,852,0
|
|
20240429,154600,184070760,852,852,852,852,0
|
|
20240429,154500,184070760,852,852,852,852,0
|
|
20240429,154400,184070760,852,852,852,852,0
|
|
20240429,154300,184070760,852,852,852,852,0
|
|
20240429,154200,184070760,852,852,852,852,0
|
|
20240429,154100,184070760,852,852,852,852,0
|
|
20240429,154000,184070760,852,852,852,852,0
|
|
20240429,153900,184070760,852,852,852,852,0
|
|
20240429,153800,184070760,852,852,852,852,0
|
|
20240429,153700,184070760,852,852,852,852,0
|
|
20240429,153600,184070760,852,852,852,852,0
|
|
20240429,153500,184070760,852,852,852,852,0
|
|
20240429,153400,184070760,852,852,852,852,0
|
|
20240429,153300,184070760,852,852,852,852,0
|
|
20240429,153200,184070760,852,852,852,852,0
|
|
20240429,153100,184070760,852,852,852,852,0
|
|
20240429,153000,184070760,852,852,852,852,6150
|
|
20240429,152900,178830960,851,851,851,851,0
|
|
20240429,152800,178830960,851,851,851,851,0
|
|
20240429,152700,178830960,851,851,851,851,0
|
|
20240429,152600,178830960,851,851,851,851,0
|
|
20240429,152500,178830960,851,851,851,851,0
|
|
20240429,152400,178830960,851,851,851,851,0
|
|
20240429,152300,178830960,851,851,851,851,0
|
|
20240429,152200,178830960,851,851,851,851,0
|
|
20240429,152100,178830960,851,851,851,851,0
|
|
20240429,152000,178830960,851,851,851,851,0
|
|
20240429,151900,178830960,851,851,851,851,10
|
|
20240429,151800,178822450,851,852,852,851,218
|
|
20240429,151700,178636722,852,852,852,852,733
|
|
20240429,151600,178012206,852,850,852,850,2178
|
|
20240429,151500,176160550,852,852,852,850,560
|
|
20240429,151400,175684452,852,850,852,850,5188
|
|
20240429,151300,171271417,851,850,851,850,91
|
|
20240429,151200,171194056,847,847,847,847,588
|
|
20240429,151100,170696020,850,850,850,850,516
|
|
20240429,151000,170257420,850,849,850,849,5984
|
|
20240429,150900,165173050,850,847,850,847,5354
|
|
20240429,150800,160626989,847,847,847,847,1
|
|
20240429,150700,160626142,845,845,845,845,0
|
|
20240429,150600,160626142,845,846,846,844,5174
|
|
20240429,150500,156257100,847,847,847,847,0
|
|
20240429,150400,156257100,847,847,847,847,1071
|
|
20240429,150300,155349963,847,848,848,847,5829
|
|
20240429,150200,150407271,848,848,848,847,163
|
|
20240429,150100,150269206,848,847,848,847,472
|
|
20240429,150000,149869350,847,847,847,847,201
|
|
20240429,145900,149699103,847,847,847,847,0
|
|
20240429,145800,149699103,847,847,847,847,45
|
|
20240429,145700,149660988,847,847,847,847,0
|
|
20240429,145600,149660988,847,847,847,847,16
|
|
20240429,145500,149647436,845,847,847,845,2315
|
|
20240429,145400,147687242,848,847,848,847,2703
|
|
20240429,145300,145397796,846,847,847,846,15
|
|
20240429,145200,145385103,847,847,847,847,64
|
|
20240429,145100,145330895,847,847,847,847,15
|
|
20240429,145000,145318190,847,847,847,847,0
|
|
20240429,144900,145318190,847,847,847,847,0
|
|
20240429,144800,145318190,847,847,847,847,0
|
|
20240429,144700,145318190,847,847,847,847,1
|
|
20240429,144600,145317343,846,846,847,846,715
|
|
20240429,144500,144712438,846,846,847,846,547
|
|
20240429,144400,144249646,846,846,846,846,0
|
|
20240429,144300,144249646,846,846,846,846,0
|
|
20240429,144200,144249646,846,846,846,846,0
|
|
20240429,144100,144249646,846,846,846,846,29
|
|
20240429,144000,144225112,846,846,846,846,0
|
|
20240429,143900,144225112,846,846,846,846,0
|
|
20240429,143800,144225112,846,846,846,845,358
|
|
20240429,143700,143922557,846,847,847,846,300
|
|
20240429,143600,143668657,846,846,846,846,280
|
|
20240429,143500,143431777,845,845,845,845,59
|
|
20240429,143400,143381922,846,846,846,846,0
|
|
20240429,143300,143381922,846,846,846,846,0
|
|
20240429,143200,143381922,846,846,846,846,0
|
|
20240429,143100,143381922,846,846,846,846,16
|
|
20240429,143000,143368386,846,846,846,846,64
|
|
20240429,142900,143314242,846,846,847,846,187
|
|
20240429,142800,143156039,846,846,846,846,27
|
|
20240429,142700,143133197,847,847,847,847,0
|
|
20240429,142600,143133197,847,847,847,847,16
|
|
20240429,142500,143119645,846,846,846,846,42
|
|
20240429,142400,143084113,847,847,847,847,127
|
|
20240429,142300,142976544,847,847,847,847,50
|
|
20240429,142200,142934194,845,845,845,845,0
|
|
20240429,142100,142934194,845,846,846,845,313
|
|
20240429,142000,142669509,848,848,848,848,0
|
|
20240429,141900,142669509,848,848,848,848,1
|
|
20240429,141800,142668661,847,847,847,847,0
|
|
20240429,141700,142668661,847,846,847,846,1786
|
|
20240429,141600,141155950,847,847,847,847,0
|
|
20240429,141500,141155950,847,847,847,847,0
|
|
20240429,141400,141155950,847,847,847,847,503
|
|
20240429,141300,140729909,845,845,845,845,0
|
|
20240429,141200,140729909,845,845,845,845,1000
|
|
20240429,141100,139884909,847,847,847,847,0
|
|
20240429,141000,139884909,847,847,847,847,0
|
|
20240429,140900,139884909,847,847,847,847,0
|
|
20240429,140800,139884909,847,847,847,847,1
|
|
20240429,140700,139884062,845,845,845,845,0
|
|
20240429,140600,139884062,845,845,845,845,800
|
|
20240429,140500,139208062,845,845,845,845,1
|
|
20240429,140400,139207217,845,845,845,845,313
|
|
20240429,140300,138942732,847,847,847,847,0
|
|
20240429,140200,138942732,847,847,847,847,1
|
|
20240429,140100,138941885,844,844,844,844,0
|
|
20240429,140000,138941885,844,844,844,844,0
|
|
20240429,135900,138941885,844,844,844,844,500
|
|
20240429,135800,138519885,844,844,844,844,0
|
|
20240429,135700,138519885,844,844,844,844,0
|
|
20240429,135600,138519885,844,844,844,844,50
|
|
20240429,135500,138477685,844,844,844,844,0
|
|
20240429,135400,138477685,844,845,845,844,1087
|
|
20240429,135300,137560204,846,846,846,846,15
|
|
20240429,135200,137547514,846,846,846,846,0
|
|
20240429,135100,137547514,846,846,846,846,0
|
|
20240429,135000,137547514,846,846,846,846,0
|
|
20240429,134900,137547514,846,846,846,846,159
|
|
20240429,134800,137413000,846,846,846,846,0
|
|
20240429,134700,137413000,846,845,846,844,377
|
|
20240429,134600,137094685,846,846,846,846,0
|
|
20240429,134500,137094685,846,846,846,846,0
|
|
20240429,134400,137094685,846,847,847,846,32
|
|
20240429,134300,137067582,847,847,847,847,1956
|
|
20240429,134200,135410850,847,847,847,847,1
|
|
20240429,134100,135410003,848,848,848,848,30
|
|
20240429,134000,135384563,847,844,847,844,71
|
|
20240429,133900,135324612,845,845,845,845,79
|
|
20240429,133800,135257857,847,847,847,847,0
|
|
20240429,133700,135257857,847,847,847,847,122
|
|
20240429,133600,135154523,847,845,847,845,179
|
|
20240429,133500,135002912,846,846,846,846,34
|
|
20240429,133400,134974148,847,847,847,847,0
|
|
20240429,133300,134974148,847,847,847,847,0
|
|
20240429,133200,134974148,847,847,847,847,8
|
|
20240429,133100,134967372,848,848,848,848,15
|
|
20240429,133000,134954652,847,846,847,846,73
|
|
20240429,132900,134892827,846,846,846,846,2
|
|
20240429,132800,134891135,846,846,846,846,0
|
|
20240429,132700,134891135,846,846,846,846,1
|
|
20240429,132600,134890289,846,846,846,846,17
|
|
20240429,132500,134875907,846,846,846,846,1
|
|
20240429,132400,134875061,847,847,847,847,0
|
|
20240429,132300,134875061,847,847,847,847,1
|
|
20240429,132200,134874214,848,848,848,848,835
|
|
20240429,132100,134166134,845,845,845,845,0
|
|
20240429,132000,134166134,845,845,845,845,0
|
|
20240429,131900,134166134,845,845,845,845,373
|
|
20240429,131800,133850949,848,848,848,848,0
|
|
20240429,131700,133850949,848,848,848,848,1
|
|
20240429,131600,133850101,846,846,846,846,0
|
|
20240429,131500,133850101,846,846,846,846,1252
|
|
20240429,131400,132790909,843,843,843,843,0
|
|
20240429,131300,132790909,843,843,843,843,0
|
|
20240429,131200,132790909,843,843,843,843,0
|
|
20240429,131100,132790909,843,843,843,843,0
|
|
20240429,131000,132790909,843,845,845,843,676
|
|
20240429,130900,132221038,844,844,844,844,1222
|
|
20240429,130800,131189670,845,845,845,845,700
|
|
20240429,130700,130598170,845,845,845,845,4
|
|
20240429,130600,130594790,845,845,845,845,0
|
|
20240429,130500,130594790,845,846,846,845,238
|
|
20240429,130400,130393666,846,846,846,846,0
|
|
20240429,130300,130393666,846,846,846,846,0
|
|
20240429,130200,130393666,846,846,846,846,17
|
|
20240429,130100,130379284,846,846,846,846,18
|
|
20240429,130000,130364056,846,846,846,846,1
|
|
20240429,125900,130363210,846,846,846,846,0
|
|
20240429,125800,130363210,846,846,846,846,0
|
|
20240429,125700,130363210,846,846,847,846,284
|
|
20240429,125600,130122941,846,847,847,846,61
|
|
20240429,125500,130071320,847,847,847,846,900
|
|
20240429,125400,129309820,847,847,848,847,247
|
|
20240429,125300,129100610,848,848,848,848,136
|
|
20240429,125200,128985282,848,848,848,848,4
|
|
20240429,125100,128981890,847,846,847,846,110
|
|
20240429,125000,128888721,847,847,847,847,17
|
|
20240429,124900,128874322,847,847,847,847,0
|
|
20240429,124800,128874322,847,847,847,847,20
|
|
20240429,124700,128857382,847,847,847,847,0
|
|
20240429,124600,128857382,847,846,847,846,205
|
|
20240429,124500,128683748,846,846,846,846,87
|
|
20240429,124400,128610146,846,846,846,846,0
|
|
20240429,124300,128610146,846,846,846,846,23
|
|
20240429,124200,128590688,846,846,846,846,15
|
|
20240429,124100,128577998,846,846,846,846,20
|
|
20240429,124000,128561078,846,846,846,846,14
|
|
20240429,123900,128549234,846,846,846,846,29
|
|
20240429,123800,128524700,845,845,845,845,0
|
|
20240429,123700,128524700,845,845,845,845,22
|
|
20240429,123600,128506110,845,845,845,845,1
|
|
20240429,123500,128505265,843,845,845,843,12
|
|
20240429,123400,128495147,843,843,843,843,196
|
|
20240429,123300,128329919,844,845,845,844,230
|
|
20240429,123200,128135589,845,845,845,845,0
|
|
20240429,123100,128135589,845,845,845,845,1
|
|
20240429,123000,128134744,845,845,845,845,1
|
|
20240429,122900,128133899,843,844,844,843,179
|
|
20240429,122800,127982837,844,844,844,844,3
|
|
20240429,122700,127980305,844,844,844,844,0
|
|
20240429,122600,127980305,844,844,844,844,17
|
|
20240429,122500,127965957,845,845,845,845,0
|
|
20240429,122400,127965957,845,845,845,845,0
|
|
20240429,122300,127965957,845,845,845,845,0
|
|
20240429,122200,127965957,845,845,845,845,0
|
|
20240429,122100,127965957,845,845,845,845,16
|
|
20240429,122000,127952437,845,845,845,845,26
|
|
20240429,121900,127930467,845,845,845,845,2
|
|
20240429,121800,127928777,843,843,843,843,0
|
|
20240429,121700,127928777,843,844,844,843,1100
|
|
20240429,121600,127001461,844,844,844,844,388
|
|
20240429,121500,126673989,844,844,844,844,0
|
|
20240429,121400,126673989,844,844,844,844,207
|
|
20240429,121300,126499281,845,845,845,845,0
|
|
20240429,121200,126499281,845,845,845,845,0
|
|
20240429,121100,126499281,845,846,846,845,225
|
|
20240429,121000,126309140,846,846,846,846,101
|
|
20240429,120900,126223694,846,846,846,846,22
|
|
20240429,120800,126205082,847,847,847,847,0
|
|
20240429,120700,126205082,847,847,847,847,0
|
|
20240429,120600,126205082,847,847,847,847,18
|
|
20240429,120500,126189836,847,847,847,847,0
|
|
20240429,120400,126189836,847,847,847,847,0
|
|
20240429,120300,126189836,847,847,847,847,0
|
|
20240429,120200,126189836,847,847,847,847,0
|
|
20240429,120100,126189836,847,847,847,847,0
|
|
20240429,120000,126189836,847,847,847,847,3300
|
|
20240429,115900,123394736,847,847,847,847,1
|
|
20240429,115800,123393889,844,844,844,844,0
|
|
20240429,115700,123393889,844,844,844,844,0
|
|
20240429,115600,123393889,844,844,844,844,19
|
|
20240429,115500,123377853,845,846,846,845,30
|
|
20240429,115400,123352501,847,847,847,847,2
|
|
20240429,115300,123350807,848,848,848,848,1
|
|
20240429,115200,123349959,847,848,848,841,798
|
|
20240429,115100,122677582,849,849,849,849,1
|
|
20240429,115000,122676733,848,848,848,848,1
|
|
20240429,114900,122675885,844,844,844,844,2
|
|
20240429,114800,122674197,850,850,850,850,2
|
|
20240429,114700,122672497,850,850,850,850,1753
|
|
20240429,114600,121182447,850,850,850,850,3247
|
|
20240429,114500,118422497,850,845,850,845,15070
|
|
20240429,114400,105640091,845,843,845,843,15121
|
|
20240429,114300,92876677,843,843,843,843,0
|
|
20240429,114200,92876677,843,843,843,843,0
|
|
20240429,114100,92876677,843,843,843,843,15
|
|
20240429,114000,92864032,843,843,843,843,0
|
|
20240429,113900,92864032,843,843,843,843,0
|
|
20240429,113800,92864032,843,843,843,843,1008
|
|
20240429,113700,92014288,843,843,843,843,0
|
|
20240429,113600,92014288,843,843,843,843,15
|
|
20240429,113500,92001643,843,843,843,843,0
|
|
20240429,113400,92001643,843,843,843,843,0
|
|
20240429,113300,92001643,843,843,843,843,31
|
|
20240429,113200,91975510,843,843,843,843,0
|
|
20240429,113100,91975510,843,843,843,843,0
|
|
20240429,113000,91975510,843,843,843,843,0
|
|
20240429,112900,91975510,843,843,843,843,0
|
|
20240429,112800,91975510,843,843,843,843,0
|
|
20240429,112700,91975510,843,843,843,843,50
|
|
20240429,112600,91933360,843,843,843,843,0
|
|
20240429,112500,91933360,843,843,843,843,0
|
|
20240429,112400,91933360,843,843,843,843,100
|
|
20240429,112300,91849060,843,843,843,843,0
|
|
20240429,112200,91849060,843,843,843,843,0
|
|
20240429,112100,91849060,843,843,843,843,16
|
|
20240429,112000,91835572,842,842,842,842,1
|
|
20240429,111900,91834730,843,843,843,843,11
|
|
20240429,111800,91825457,843,843,843,843,14
|
|
20240429,111700,91813655,843,843,843,843,0
|
|
20240429,111600,91813655,843,843,843,843,0
|
|
20240429,111500,91813655,843,840,843,840,23797
|
|
20240429,111400,71803333,840,840,840,840,1
|
|
20240429,111300,71802493,840,840,840,840,262
|
|
20240429,111200,71582413,840,840,841,840,3613
|
|
20240429,111100,68547213,840,840,840,840,16
|
|
20240429,111000,68533773,840,841,841,840,2107
|
|
20240429,110900,66763834,841,841,841,841,1
|
|
20240429,110800,66762993,839,840,840,839,200
|
|
20240429,110700,66595099,841,841,841,841,0
|
|
20240429,110600,66595099,841,841,841,841,0
|
|
20240429,110500,66595099,841,841,841,841,795
|
|
20240429,110400,65926504,841,841,841,841,255
|
|
20240429,110300,65712049,841,841,841,841,345
|
|
20240429,110200,65421904,841,841,841,841,49
|
|
20240429,110100,65380695,841,841,841,841,0
|
|
20240429,110000,65380695,841,841,841,841,0
|
|
20240429,105900,65380695,841,841,841,841,0
|
|
20240429,105800,65380695,841,841,841,841,0
|
|
20240429,105700,65380695,841,840,841,840,11
|
|
20240429,105600,65371454,841,841,841,841,15
|
|
20240429,105500,65358839,841,841,841,841,0
|
|
20240429,105400,65358839,841,841,841,841,0
|
|
20240429,105300,65358839,841,841,841,841,1
|
|
20240429,105200,65357998,840,840,840,839,3860
|
|
20240429,105100,62117305,841,842,842,841,141
|
|
20240429,105000,61998723,842,842,842,842,0
|
|
20240429,104900,61998723,842,842,842,842,0
|
|
20240429,104800,61998723,842,842,842,842,117
|
|
20240429,104700,61900209,842,842,842,842,15
|
|
20240429,104600,61887579,842,842,842,842,0
|
|
20240429,104500,61887579,842,842,842,842,0
|
|
20240429,104400,61887579,842,842,842,842,0
|
|
20240429,104300,61887579,842,842,842,842,10
|
|
20240429,104200,61879159,842,842,842,842,16
|
|
20240429,104100,61865687,842,842,842,842,15
|
|
20240429,104000,61853057,842,842,842,842,10
|
|
20240429,103900,61844637,842,842,842,842,200
|
|
20240429,103800,61676237,842,842,842,842,50
|
|
20240429,103700,61634137,842,842,842,842,54
|
|
20240429,103600,61588669,839,842,842,839,1799
|
|
20240429,103500,60077680,842,842,842,842,0
|
|
20240429,103400,60077680,842,842,842,842,0
|
|
20240429,103300,60077680,842,842,842,842,400
|
|
20240429,103200,59740880,842,842,842,842,0
|
|
20240429,103100,59740880,842,842,842,842,0
|
|
20240429,103000,59740880,842,841,842,841,10
|
|
20240429,102900,59732469,841,841,841,841,10
|
|
20240429,102800,59724059,841,841,841,841,0
|
|
20240429,102700,59724059,841,841,841,841,100
|
|
20240429,102600,59639959,840,841,841,840,18
|
|
20240429,102500,59624822,842,842,842,842,0
|
|
20240429,102400,59624822,842,842,842,842,10
|
|
20240429,102300,59616402,842,841,842,841,98
|
|
20240429,102200,59533957,841,841,841,841,1500
|
|
20240429,102100,58272457,841,841,841,841,0
|
|
20240429,102000,58272457,841,839,841,838,301
|
|
20240429,101900,58020168,841,841,841,841,10
|
|
20240429,101800,58011758,841,841,841,841,1
|
|
20240429,101700,58010917,841,841,841,841,0
|
|
20240429,101600,58010917,841,841,841,841,16
|
|
20240429,101500,57997461,842,841,842,837,10001
|
|
20240429,101400,49617393,842,842,842,842,0
|
|
20240429,101300,49617393,842,842,842,842,177
|
|
20240429,101200,49468359,842,842,842,842,0
|
|
20240429,101100,49468359,842,842,842,842,0
|
|
20240429,101000,49468359,842,842,842,842,0
|
|
20240429,100900,49468359,842,842,842,842,945
|
|
20240429,100800,48672669,842,842,842,842,29
|
|
20240429,100700,48648251,842,842,842,842,2
|
|
20240429,100600,48646567,842,842,842,842,34
|
|
20240429,100500,48617939,842,842,842,842,1
|
|
20240429,100400,48617097,841,842,842,841,7
|
|
20240429,100300,48611204,842,842,842,842,17
|
|
20240429,100200,48596890,841,841,841,841,0
|
|
20240429,100100,48596890,841,841,841,841,6
|
|
20240429,100000,48591844,841,841,841,841,994
|
|
20240429,095900,47755890,842,842,842,842,135
|
|
20240429,095800,47642220,842,842,842,842,8
|
|
20240429,095700,47635484,837,842,842,837,16048
|
|
20240429,095600,34157225,843,843,843,843,15
|
|
20240429,095500,34144580,843,843,843,843,2
|
|
20240429,095400,34142894,843,843,843,843,500
|
|
20240429,095300,33721394,844,844,844,844,45
|
|
20240429,095200,33683414,844,844,844,844,0
|
|
20240429,095100,33683414,844,844,844,844,0
|
|
20240429,095000,33683414,844,844,844,844,0
|
|
20240429,094900,33683414,844,843,844,843,1306
|
|
20240429,094800,32582156,844,844,844,844,6
|
|
20240429,094700,32577092,844,844,844,844,0
|
|
20240429,094600,32577092,844,844,844,844,0
|
|
20240429,094500,32577092,844,844,844,844,990
|
|
20240429,094400,31741532,844,844,844,844,1
|
|
20240429,094300,31740688,844,838,844,838,734
|
|
20240429,094200,31125590,839,844,844,839,7188
|
|
20240429,094100,25090788,844,841,844,841,1734
|
|
20240429,094000,23632491,844,844,844,844,4
|
|
20240429,093900,23629115,842,842,842,842,1376
|
|
20240429,093800,22470523,845,845,845,845,0
|
|
20240429,093700,22470523,845,844,845,842,995
|
|
20240429,093600,21631549,845,845,845,845,1
|
|
20240429,093500,21630704,843,844,844,843,1639
|
|
20240429,093400,20249007,843,843,843,843,9
|
|
20240429,093300,20241420,845,844,845,843,2146
|
|
20240429,093200,18431114,847,845,847,845,2392
|
|
20240429,093100,16408075,845,845,845,845,2
|
|
20240429,093000,16406385,846,845,846,845,6
|
|
20240429,092900,16401311,846,846,846,846,1
|
|
20240429,092800,16400465,845,845,845,845,221
|
|
20240429,092700,16213720,844,844,845,844,841
|
|
20240429,092600,15503865,845,845,845,843,21
|
|
20240429,092500,15486156,845,845,845,845,0
|
|
20240429,092400,15486156,845,845,845,845,0
|
|
20240429,092300,15486156,845,845,845,845,1
|
|
20240429,092200,15485311,841,842,842,841,2057
|
|
20240429,092100,13755373,841,842,842,841,1388
|
|
20240429,092000,12586815,842,843,843,842,1800
|
|
20240429,091900,11071108,847,847,847,847,0
|
|
20240429,091800,11071108,847,843,847,843,2115
|
|
20240429,091700,9287731,843,843,843,843,307
|
|
20240429,091600,9028930,843,843,843,843,34
|
|
20240429,091500,9000268,843,843,843,843,64
|
|
20240429,091400,8946316,843,843,843,843,395
|
|
20240429,091300,8613331,843,843,843,843,2246
|
|
20240429,091200,6719953,848,848,848,848,0
|
|
20240429,091100,6719953,848,848,848,848,0
|
|
20240429,091000,6719953,848,848,848,848,4
|
|
20240429,090900,6716561,844,844,844,844,2085
|
|
20240429,090800,4956821,843,843,843,843,0
|
|
20240429,090700,4956821,843,845,845,843,2663
|
|
20240429,090600,2711738,849,849,849,849,0
|
|
20240429,090500,2711738,849,850,850,849,33
|
|
20240429,090400,2683689,850,850,850,850,2
|
|
20240429,090300,2681989,851,851,851,851,1
|
|
20240429,090200,2681138,843,850,850,843,646
|
|
20240429,090100,2135760,850,845,850,845,1239
|
|
20240429,090000,1086300,850,850,850,850,1278
|