655 lines
28 KiB
CSV
655 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,195200,251502999,837,837,837,837,2197
|
|
20240430,195100,251502999,837,837,837,837,0
|
|
20240430,195000,251502999,837,837,837,837,0
|
|
20240430,194900,251502999,837,837,837,837,0
|
|
20240430,194800,251502999,837,837,837,837,0
|
|
20240430,194700,251502999,837,837,837,837,0
|
|
20240430,194600,251502999,837,837,837,837,0
|
|
20240430,194500,251502999,837,837,837,837,0
|
|
20240430,194400,251502999,837,837,837,837,0
|
|
20240430,194300,251502999,837,837,837,837,0
|
|
20240430,194200,251502999,837,837,837,837,0
|
|
20240430,194100,251502999,837,837,837,837,0
|
|
20240430,194000,251502999,837,837,837,837,0
|
|
20240430,193900,251502999,837,837,837,837,0
|
|
20240430,193800,251502999,837,837,837,837,0
|
|
20240430,193700,251502999,837,837,837,837,0
|
|
20240430,193600,251502999,837,837,837,837,0
|
|
20240430,193500,251502999,837,837,837,837,0
|
|
20240430,193400,251502999,837,837,837,837,0
|
|
20240430,193300,251502999,837,837,837,837,0
|
|
20240430,193200,251502999,837,837,837,837,0
|
|
20240430,193100,251502999,837,837,837,837,0
|
|
20240430,193000,251502999,837,837,837,837,0
|
|
20240430,192900,251502999,837,837,837,837,0
|
|
20240430,192800,251502999,837,837,837,837,0
|
|
20240430,192700,251502999,837,837,837,837,0
|
|
20240430,192600,251502999,837,837,837,837,0
|
|
20240430,192500,251502999,837,837,837,837,0
|
|
20240430,192400,251502999,837,837,837,837,0
|
|
20240430,192300,251502999,837,837,837,837,0
|
|
20240430,192200,251502999,837,837,837,837,2197
|
|
20240430,192100,251502999,837,837,837,837,0
|
|
20240430,192000,251502999,837,837,837,837,0
|
|
20240430,191900,251502999,837,837,837,837,0
|
|
20240430,191800,251502999,837,837,837,837,0
|
|
20240430,191700,251502999,837,837,837,837,0
|
|
20240430,191600,251502999,837,837,837,837,0
|
|
20240430,191500,251502999,837,837,837,837,0
|
|
20240430,191400,251502999,837,837,837,837,0
|
|
20240430,191300,251502999,837,837,837,837,0
|
|
20240430,191200,251502999,837,837,837,837,0
|
|
20240430,191100,251502999,837,837,837,837,0
|
|
20240430,191000,251502999,837,837,837,837,0
|
|
20240430,190900,251502999,837,837,837,837,0
|
|
20240430,190800,251502999,837,837,837,837,0
|
|
20240430,190700,251502999,837,837,837,837,0
|
|
20240430,190600,251502999,837,837,837,837,0
|
|
20240430,190500,251502999,837,837,837,837,0
|
|
20240430,190400,251502999,837,837,837,837,0
|
|
20240430,190300,251502999,837,837,837,837,0
|
|
20240430,190200,251502999,837,837,837,837,0
|
|
20240430,190100,251502999,837,837,837,837,0
|
|
20240430,190000,251502999,837,837,837,837,0
|
|
20240430,185900,251502999,837,837,837,837,0
|
|
20240430,185800,251502999,837,837,837,837,0
|
|
20240430,185700,251502999,837,837,837,837,0
|
|
20240430,185600,251502999,837,837,837,837,0
|
|
20240430,185500,251502999,837,837,837,837,0
|
|
20240430,185400,251502999,837,837,837,837,0
|
|
20240430,185300,251502999,837,837,837,837,0
|
|
20240430,185200,251502999,837,837,837,837,2197
|
|
20240430,185100,251502999,837,837,837,837,0
|
|
20240430,185000,251502999,837,837,837,837,0
|
|
20240430,184900,251502999,837,837,837,837,0
|
|
20240430,184800,251502999,837,837,837,837,0
|
|
20240430,184700,251502999,837,837,837,837,0
|
|
20240430,184600,251502999,837,837,837,837,0
|
|
20240430,184500,251502999,837,837,837,837,0
|
|
20240430,184400,251502999,837,837,837,837,0
|
|
20240430,184300,251502999,837,837,837,837,0
|
|
20240430,184200,251502999,837,837,837,837,0
|
|
20240430,184100,251502999,837,837,837,837,0
|
|
20240430,184000,251502999,837,837,837,837,0
|
|
20240430,183900,251502999,837,837,837,837,0
|
|
20240430,183800,251502999,837,837,837,837,0
|
|
20240430,183700,251502999,837,837,837,837,0
|
|
20240430,183600,251502999,837,837,837,837,0
|
|
20240430,183500,251502999,837,837,837,837,0
|
|
20240430,183400,251502999,837,837,837,837,0
|
|
20240430,183300,251502999,837,837,837,837,0
|
|
20240430,183200,251502999,837,837,837,837,0
|
|
20240430,183100,251502999,837,837,837,837,0
|
|
20240430,183000,251502999,837,837,837,837,0
|
|
20240430,182900,251502999,837,837,837,837,0
|
|
20240430,182800,251502999,837,837,837,837,0
|
|
20240430,182700,251502999,837,837,837,837,0
|
|
20240430,182600,251502999,837,837,837,837,0
|
|
20240430,182500,251502999,837,837,837,837,0
|
|
20240430,182400,251502999,837,837,837,837,0
|
|
20240430,182300,251502999,837,837,837,837,0
|
|
20240430,182200,251502999,837,837,837,837,2197
|
|
20240430,182100,251502999,837,837,837,837,0
|
|
20240430,182000,251502999,837,837,837,837,0
|
|
20240430,181900,251502999,837,837,837,837,0
|
|
20240430,181800,251502999,837,837,837,837,0
|
|
20240430,181700,251502999,837,837,837,837,0
|
|
20240430,181600,251502999,837,837,837,837,0
|
|
20240430,181500,251502999,837,837,837,837,0
|
|
20240430,181400,251502999,837,837,837,837,0
|
|
20240430,181300,251502999,837,837,837,837,0
|
|
20240430,181200,251502999,837,837,837,837,0
|
|
20240430,181100,251502999,837,837,837,837,0
|
|
20240430,181000,251502999,837,837,837,837,0
|
|
20240430,180900,251502999,837,837,837,837,0
|
|
20240430,180800,251502999,837,837,837,837,0
|
|
20240430,180700,251502999,837,837,837,837,0
|
|
20240430,180600,251502999,837,837,837,837,0
|
|
20240430,180500,251502999,837,837,837,837,0
|
|
20240430,180400,251502999,837,837,837,837,0
|
|
20240430,180300,251502999,837,837,837,837,0
|
|
20240430,180200,251502999,837,837,837,837,0
|
|
20240430,180100,251502999,837,837,837,837,0
|
|
20240430,180000,251502999,837,837,837,837,0
|
|
20240430,175900,251502999,837,837,837,837,0
|
|
20240430,175800,251502999,837,837,837,837,0
|
|
20240430,175700,251502999,837,837,837,837,0
|
|
20240430,175600,251502999,837,837,837,837,0
|
|
20240430,175500,251502999,837,837,837,837,0
|
|
20240430,175400,251502999,837,837,837,837,0
|
|
20240430,175300,251502999,837,837,837,837,0
|
|
20240430,175200,251502999,837,837,837,837,2197
|
|
20240430,175100,251502999,837,837,837,837,0
|
|
20240430,175000,251502999,837,837,837,837,0
|
|
20240430,174900,251502999,837,837,837,837,0
|
|
20240430,174800,251502999,837,837,837,837,0
|
|
20240430,174700,251502999,837,837,837,837,0
|
|
20240430,174600,251502999,837,837,837,837,0
|
|
20240430,174500,251502999,837,837,837,837,0
|
|
20240430,174400,251502999,837,837,837,837,0
|
|
20240430,174300,251502999,837,837,837,837,0
|
|
20240430,174200,251502999,837,837,837,837,0
|
|
20240430,174100,251502999,837,837,837,837,0
|
|
20240430,174000,251502999,837,837,837,837,0
|
|
20240430,173900,251502999,837,837,837,837,0
|
|
20240430,173800,251502999,837,837,837,837,0
|
|
20240430,173700,251502999,837,837,837,837,0
|
|
20240430,173600,251502999,837,837,837,837,0
|
|
20240430,173500,251502999,837,837,837,837,0
|
|
20240430,173400,251502999,837,837,837,837,0
|
|
20240430,173300,251502999,837,837,837,837,0
|
|
20240430,173200,251502999,837,837,837,837,0
|
|
20240430,173100,251502999,837,837,837,837,0
|
|
20240430,173000,251502999,837,837,837,837,0
|
|
20240430,172900,251502999,837,837,837,837,0
|
|
20240430,172800,251502999,837,837,837,837,0
|
|
20240430,172700,251502999,837,837,837,837,0
|
|
20240430,172600,251502999,837,837,837,837,0
|
|
20240430,172500,251502999,837,837,837,837,0
|
|
20240430,172400,251502999,837,837,837,837,0
|
|
20240430,172300,251502999,837,837,837,837,0
|
|
20240430,172200,251502999,837,837,837,837,2197
|
|
20240430,172100,251502999,837,837,837,837,0
|
|
20240430,172000,251502999,837,837,837,837,0
|
|
20240430,171900,251502999,837,837,837,837,0
|
|
20240430,171800,251502999,837,837,837,837,0
|
|
20240430,171700,251502999,837,837,837,837,0
|
|
20240430,171600,251502999,837,837,837,837,0
|
|
20240430,171500,251502999,837,837,837,837,0
|
|
20240430,171400,251502999,837,837,837,837,0
|
|
20240430,171300,251502999,837,837,837,837,0
|
|
20240430,171200,251502999,837,837,837,837,0
|
|
20240430,171100,251502999,837,837,837,837,0
|
|
20240430,171000,251502999,837,837,837,837,0
|
|
20240430,170900,251502999,837,837,837,837,0
|
|
20240430,170800,251502999,837,837,837,837,0
|
|
20240430,170700,251502999,837,837,837,837,0
|
|
20240430,170600,251502999,837,837,837,837,0
|
|
20240430,170500,251502999,837,837,837,837,0
|
|
20240430,170400,251502999,837,837,837,837,0
|
|
20240430,170300,251502999,837,837,837,837,0
|
|
20240430,170200,251502999,837,837,837,837,0
|
|
20240430,170100,251502999,837,837,837,837,0
|
|
20240430,170000,251502999,837,837,837,837,0
|
|
20240430,165900,251502999,837,837,837,837,0
|
|
20240430,165800,251502999,837,837,837,837,0
|
|
20240430,165700,251502999,837,837,837,837,0
|
|
20240430,165600,251502999,837,837,837,837,0
|
|
20240430,165500,251502999,837,837,837,837,0
|
|
20240430,165400,251502999,837,837,837,837,0
|
|
20240430,165300,251502999,837,837,837,837,0
|
|
20240430,165200,251502999,837,837,837,837,2197
|
|
20240430,165100,251502999,837,837,837,837,0
|
|
20240430,165000,251502999,837,837,837,837,0
|
|
20240430,164900,251502999,837,837,837,837,0
|
|
20240430,164800,251502999,837,837,837,837,0
|
|
20240430,164700,251502999,837,837,837,837,0
|
|
20240430,164600,251502999,837,837,837,837,0
|
|
20240430,164500,251502999,837,837,837,837,0
|
|
20240430,164400,251502999,837,837,837,837,0
|
|
20240430,164300,251502999,837,837,837,837,0
|
|
20240430,164200,251502999,837,837,837,837,0
|
|
20240430,164100,251502999,837,837,837,837,0
|
|
20240430,164000,251502999,837,837,837,837,0
|
|
20240430,163900,251502999,837,837,837,837,0
|
|
20240430,163800,251502999,837,837,837,837,0
|
|
20240430,163700,251502999,837,837,837,837,0
|
|
20240430,163600,251502999,837,837,837,837,0
|
|
20240430,163500,251502999,837,837,837,837,0
|
|
20240430,163400,251502999,837,837,837,837,0
|
|
20240430,163300,251502999,837,837,837,837,0
|
|
20240430,163200,251502999,837,837,837,837,0
|
|
20240430,163100,251502999,837,837,837,837,0
|
|
20240430,163000,251502999,837,837,837,837,0
|
|
20240430,162900,251502999,837,837,837,837,0
|
|
20240430,162800,251502999,837,837,837,837,0
|
|
20240430,162700,251502999,837,837,837,837,0
|
|
20240430,162600,251502999,837,837,837,837,0
|
|
20240430,162500,251502999,837,837,837,837,0
|
|
20240430,162400,251502999,837,837,837,837,0
|
|
20240430,162300,251502999,837,837,837,837,0
|
|
20240430,162200,251502999,837,837,837,837,2197
|
|
20240430,162100,251502999,837,837,837,837,0
|
|
20240430,162000,251502999,837,837,837,837,0
|
|
20240430,161900,251502999,837,837,837,837,0
|
|
20240430,161800,251502999,837,837,837,837,0
|
|
20240430,161700,251502999,837,837,837,837,0
|
|
20240430,161600,251502999,837,837,837,837,0
|
|
20240430,161500,251502999,837,837,837,837,0
|
|
20240430,161400,251502999,837,837,837,837,0
|
|
20240430,161300,251502999,837,837,837,837,0
|
|
20240430,161200,251502999,837,837,837,837,0
|
|
20240430,161100,251502999,837,837,837,837,0
|
|
20240430,161000,251502999,837,837,837,837,0
|
|
20240430,160900,251502999,837,837,837,837,0
|
|
20240430,160800,251502999,837,837,837,837,0
|
|
20240430,160700,251502999,837,837,837,837,0
|
|
20240430,160600,251502999,837,837,837,837,0
|
|
20240430,160500,251502999,837,837,837,837,0
|
|
20240430,160400,251502999,837,837,837,837,0
|
|
20240430,160300,251502999,837,837,837,837,0
|
|
20240430,160200,251502999,837,837,837,837,0
|
|
20240430,160100,251502999,837,837,837,837,0
|
|
20240430,160000,251502999,837,837,837,837,0
|
|
20240430,155900,251502999,837,837,837,837,0
|
|
20240430,155800,251502999,837,837,837,837,0
|
|
20240430,155700,251502999,837,837,837,837,0
|
|
20240430,155600,251502999,837,837,837,837,0
|
|
20240430,155500,251502999,837,837,837,837,0
|
|
20240430,155400,251502999,837,837,837,837,0
|
|
20240430,155300,251502999,837,837,837,837,0
|
|
20240430,155200,251502999,837,837,837,837,2197
|
|
20240430,155100,251502999,837,837,837,837,0
|
|
20240430,155000,251502999,837,837,837,837,0
|
|
20240430,154900,251502999,837,837,837,837,0
|
|
20240430,154800,251502999,837,837,837,837,0
|
|
20240430,154700,251502999,837,837,837,837,0
|
|
20240430,154600,251502999,837,837,837,837,0
|
|
20240430,154500,251502999,837,837,837,837,0
|
|
20240430,154400,251502999,837,837,837,837,0
|
|
20240430,154300,251502999,837,837,837,837,0
|
|
20240430,154200,251502999,837,837,837,837,0
|
|
20240430,154100,251502999,837,837,837,837,0
|
|
20240430,154000,251502999,837,837,837,837,0
|
|
20240430,153900,251502999,837,837,837,837,0
|
|
20240430,153800,251502999,837,837,837,837,0
|
|
20240430,153700,251502999,837,837,837,837,0
|
|
20240430,153600,251502999,837,837,837,837,0
|
|
20240430,153500,251502999,837,837,837,837,0
|
|
20240430,153400,251502999,837,837,837,837,0
|
|
20240430,153300,251502999,837,837,837,837,0
|
|
20240430,153200,251502999,837,837,837,837,0
|
|
20240430,153100,251502999,837,837,837,837,0
|
|
20240430,153000,251502999,837,837,837,837,2197
|
|
20240430,152900,249664110,837,837,837,837,0
|
|
20240430,152800,249664110,837,837,837,837,0
|
|
20240430,152700,249664110,837,837,837,837,0
|
|
20240430,152600,249664110,837,837,837,837,0
|
|
20240430,152500,249664110,837,837,837,837,0
|
|
20240430,152400,249664110,837,837,837,837,0
|
|
20240430,152300,249664110,837,837,837,837,0
|
|
20240430,152200,249664110,837,837,837,837,0
|
|
20240430,152100,249664110,837,837,837,837,0
|
|
20240430,152000,249664110,837,837,837,837,0
|
|
20240430,151900,249664110,837,837,837,837,198
|
|
20240430,151800,249498384,839,839,839,839,6
|
|
20240430,151700,249493350,840,840,840,840,276
|
|
20240430,151600,249261510,840,838,840,838,320
|
|
20240430,151500,248993182,838,838,838,838,283
|
|
20240430,151400,248756028,838,838,838,838,1
|
|
20240430,151300,248755190,835,835,835,835,0
|
|
20240430,151200,248755190,835,837,837,835,596
|
|
20240430,151100,248257527,838,838,838,838,0
|
|
20240430,151000,248257527,838,838,838,833,2507
|
|
20240430,150900,246168071,834,837,837,833,4801
|
|
20240430,150800,242159737,837,837,837,837,777
|
|
20240430,150700,241509388,837,837,837,837,0
|
|
20240430,150600,241509388,837,837,838,837,247
|
|
20240430,150500,241302603,838,837,838,837,64
|
|
20240430,150400,241249034,837,837,837,837,536
|
|
20240430,150300,240800402,839,839,839,839,0
|
|
20240430,150200,240800402,839,839,839,839,0
|
|
20240430,150100,240800402,839,839,839,839,0
|
|
20240430,150000,240800402,839,839,839,839,2
|
|
20240430,145900,240798724,839,838,839,838,4
|
|
20240430,145800,240795369,837,838,840,837,198
|
|
20240430,145700,240629520,840,837,840,837,134
|
|
20240430,145600,240517162,838,838,838,838,0
|
|
20240430,145500,240517162,838,836,838,836,1928
|
|
20240430,145400,238903426,836,836,836,836,1354
|
|
20240430,145300,237771482,836,836,836,835,552
|
|
20240430,145200,237310512,836,836,839,836,102
|
|
20240430,145100,237224940,839,839,839,839,69
|
|
20240430,145000,237167049,836,836,836,836,1000
|
|
20240430,144900,236331049,836,836,836,836,200
|
|
20240430,144800,236163849,841,841,841,841,23
|
|
20240430,144700,236144506,841,841,841,841,0
|
|
20240430,144600,236144506,841,841,841,841,1
|
|
20240430,144500,236143665,834,840,840,834,2000
|
|
20240430,144400,234473655,842,842,842,842,303
|
|
20240430,144300,234218529,842,835,842,835,2046
|
|
20240430,144200,232509797,842,841,842,841,70
|
|
20240430,144100,232450926,841,841,841,841,0
|
|
20240430,144000,232450926,841,841,841,841,1
|
|
20240430,143900,232450085,835,835,835,835,22
|
|
20240430,143800,232431715,843,843,843,843,3
|
|
20240430,143700,232429186,834,834,834,834,2
|
|
20240430,143600,232427518,843,843,843,843,1
|
|
20240430,143500,232426675,833,833,833,833,0
|
|
20240430,143400,232426675,833,838,838,833,10392
|
|
20240430,143300,223751557,845,845,845,845,0
|
|
20240430,143200,223751557,845,843,845,843,2630
|
|
20240430,143100,221531025,837,837,837,837,0
|
|
20240430,143000,221531025,837,837,837,837,0
|
|
20240430,142900,221531025,837,838,838,837,136
|
|
20240430,142800,221417192,844,844,844,844,50
|
|
20240430,142700,221374992,844,844,845,844,3036
|
|
20240430,142600,218811972,845,843,845,843,4060
|
|
20240430,142500,215385445,835,840,840,835,1100
|
|
20240430,142400,214465879,844,844,844,844,0
|
|
20240430,142300,214465879,844,843,844,843,66
|
|
20240430,142200,214410191,843,843,843,843,2
|
|
20240430,142100,214408505,833,833,833,833,0
|
|
20240430,142000,214408505,833,843,843,833,2871
|
|
20240430,141900,212008851,845,844,845,844,1324
|
|
20240430,141800,210890804,843,843,843,843,1
|
|
20240430,141700,210889961,843,843,843,843,1
|
|
20240430,141600,210889118,844,844,845,844,4157
|
|
20240430,141500,207378458,844,844,844,844,0
|
|
20240430,141400,207378458,844,844,844,844,0
|
|
20240430,141300,207378458,844,843,844,843,159
|
|
20240430,141200,207244420,841,844,844,841,31
|
|
20240430,141100,207218259,845,845,845,845,1
|
|
20240430,141000,207217414,845,845,845,845,14
|
|
20240430,140900,207205584,844,843,844,843,1319
|
|
20240430,140800,206092943,843,843,843,843,2
|
|
20240430,140700,206091257,843,843,843,843,0
|
|
20240430,140600,206091257,843,843,843,843,0
|
|
20240430,140500,206091257,843,843,843,843,1
|
|
20240430,140400,206090414,843,843,843,843,0
|
|
20240430,140300,206090414,843,843,843,843,0
|
|
20240430,140200,206090414,843,843,843,843,0
|
|
20240430,140100,206090414,843,843,843,843,100
|
|
20240430,140000,206006114,843,844,844,843,123
|
|
20240430,135900,205902421,844,844,844,844,2141
|
|
20240430,135800,204095417,844,838,844,838,4244
|
|
20240430,135700,200528613,836,836,836,836,6600
|
|
20240430,135600,195011013,836,836,836,835,612
|
|
20240430,135500,194499382,836,833,837,833,13139
|
|
20240430,135400,183519565,831,831,831,830,2277
|
|
20240430,135300,181628378,831,831,831,831,170
|
|
20240430,135200,181487108,829,833,833,829,840
|
|
20240430,135100,180789771,831,832,832,829,3194
|
|
20240430,135000,178139588,832,833,833,829,194
|
|
20240430,134900,177978430,832,830,832,828,3248
|
|
20240430,134800,175282072,830,831,833,830,3605
|
|
20240430,134700,172289472,834,833,836,829,3724
|
|
20240430,134600,169198248,831,831,831,831,12287
|
|
20240430,134500,158987751,796,796,796,796,0
|
|
20240430,134400,158987751,796,846,846,796,71729
|
|
20240430,134300,98772280,846,846,846,846,37
|
|
20240430,134200,98740978,846,847,847,846,466
|
|
20240430,134100,98346727,847,847,847,847,6
|
|
20240430,134000,98341645,846,846,846,846,3
|
|
20240430,133900,98339107,846,846,846,846,0
|
|
20240430,133800,98339107,846,846,846,846,2582
|
|
20240430,133700,96154735,846,846,846,846,0
|
|
20240430,133600,96154735,846,846,846,846,4000
|
|
20240430,133500,92770735,846,846,846,846,44
|
|
20240430,133400,92733511,847,847,847,847,7
|
|
20240430,133300,92727582,847,847,847,847,199
|
|
20240430,133200,92559029,847,847,847,847,2141
|
|
20240430,133100,90745602,847,847,847,847,0
|
|
20240430,133000,90745602,847,847,847,847,1
|
|
20240430,132900,90744755,848,848,848,848,17
|
|
20240430,132800,90730339,848,848,848,848,15
|
|
20240430,132700,90717619,848,848,848,848,1
|
|
20240430,132600,90716771,846,846,846,846,0
|
|
20240430,132500,90716771,846,846,846,846,0
|
|
20240430,132400,90716771,846,847,847,846,1766
|
|
20240430,132300,89222405,847,847,847,847,0
|
|
20240430,132200,89222405,847,848,848,847,502
|
|
20240430,132100,88797210,847,847,847,847,129
|
|
20240430,132000,88687947,847,847,847,847,0
|
|
20240430,131900,88687947,847,847,847,847,0
|
|
20240430,131800,88687947,847,847,847,847,0
|
|
20240430,131700,88687947,847,847,847,847,0
|
|
20240430,131600,88687947,847,849,849,847,3063
|
|
20240430,131500,86090578,848,848,848,848,400
|
|
20240430,131400,85751378,849,849,849,849,0
|
|
20240430,131300,85751378,849,849,849,849,0
|
|
20240430,131200,85751378,849,849,849,849,0
|
|
20240430,131100,85751378,849,849,849,849,0
|
|
20240430,131000,85751378,849,849,849,849,13
|
|
20240430,130900,85740341,849,849,849,849,0
|
|
20240430,130800,85740341,849,849,849,849,60
|
|
20240430,130700,85689401,848,848,848,848,450
|
|
20240430,130600,85307801,849,849,849,849,0
|
|
20240430,130500,85307801,849,849,849,849,0
|
|
20240430,130400,85307801,849,849,849,849,0
|
|
20240430,130300,85307801,849,849,849,849,0
|
|
20240430,130200,85307801,849,849,849,849,0
|
|
20240430,130100,85307801,849,849,849,849,0
|
|
20240430,130000,85307801,849,849,849,849,0
|
|
20240430,125900,85307801,849,848,849,848,43
|
|
20240430,125800,85271295,849,849,849,849,1
|
|
20240430,125700,85270446,848,848,848,848,0
|
|
20240430,125600,85270446,848,848,848,848,0
|
|
20240430,125500,85270446,848,848,848,848,1
|
|
20240430,125400,85269598,848,848,848,848,764
|
|
20240430,125300,84621726,849,849,849,849,0
|
|
20240430,125200,84621726,849,849,849,849,0
|
|
20240430,125100,84621726,849,849,849,849,295
|
|
20240430,125000,84371271,849,849,849,849,40
|
|
20240430,124900,84337311,849,849,849,849,1
|
|
20240430,124800,84336462,849,849,849,849,28
|
|
20240430,124700,84312690,849,848,849,848,301
|
|
20240430,124600,84057441,848,848,848,848,0
|
|
20240430,124500,84057441,848,847,848,847,170
|
|
20240430,124400,83913331,848,848,848,848,0
|
|
20240430,124300,83913331,848,848,848,848,0
|
|
20240430,124200,83913331,848,848,848,848,0
|
|
20240430,124100,83913331,848,848,848,848,0
|
|
20240430,124000,83913331,848,850,850,848,19
|
|
20240430,123900,83897211,849,849,849,849,0
|
|
20240430,123800,83897211,849,849,849,849,1
|
|
20240430,123700,83896362,850,850,850,850,0
|
|
20240430,123600,83896362,850,850,850,847,1154
|
|
20240430,123500,82918918,847,848,848,847,539
|
|
20240430,123400,82462065,850,850,850,850,1
|
|
20240430,123300,82461215,849,849,849,849,2
|
|
20240430,123200,82459517,850,850,850,850,457
|
|
20240430,123100,82071067,850,850,850,850,127
|
|
20240430,123000,81963117,850,850,850,850,19
|
|
20240430,122900,81946967,850,850,850,850,26
|
|
20240430,122800,81924867,850,850,850,850,27
|
|
20240430,122700,81901917,850,845,850,845,53
|
|
20240430,122600,81856958,846,847,847,846,3700
|
|
20240430,122500,78726092,847,848,848,847,2451
|
|
20240430,122400,76649744,848,849,849,848,1670
|
|
20240430,122300,75233572,850,850,850,850,0
|
|
20240430,122200,75233572,850,850,850,850,0
|
|
20240430,122100,75233572,850,850,850,850,0
|
|
20240430,122000,75233572,850,848,850,848,1353
|
|
20240430,121900,74086226,848,849,849,848,555
|
|
20240430,121800,73615547,849,849,849,849,104
|
|
20240430,121700,73527251,850,850,850,850,40
|
|
20240430,121600,73493251,850,850,850,850,903
|
|
20240430,121500,72725701,851,851,851,851,1
|
|
20240430,121400,72724850,850,850,850,850,100
|
|
20240430,121300,72639850,852,852,852,852,0
|
|
20240430,121200,72639850,852,852,852,852,0
|
|
20240430,121100,72639850,852,852,852,852,0
|
|
20240430,121000,72639850,852,852,852,852,14
|
|
20240430,120900,72627922,851,851,851,851,0
|
|
20240430,120800,72627922,851,852,852,851,28
|
|
20240430,120700,72604084,852,852,852,852,0
|
|
20240430,120600,72604084,852,852,852,852,1
|
|
20240430,120500,72603232,847,851,851,847,1700
|
|
20240430,120400,71160403,852,852,852,852,0
|
|
20240430,120300,71160403,852,852,852,852,33
|
|
20240430,120200,71132287,852,852,852,852,300
|
|
20240430,120100,70876687,852,852,852,852,130
|
|
20240430,120000,70765927,852,852,852,852,1
|
|
20240430,115900,70765075,851,851,851,851,197
|
|
20240430,115800,70597428,852,851,852,851,45
|
|
20240430,115700,70559132,852,852,852,852,0
|
|
20240430,115600,70559132,852,852,852,852,0
|
|
20240430,115500,70559132,852,852,852,852,0
|
|
20240430,115400,70559132,852,852,852,852,5
|
|
20240430,115300,70554872,852,852,852,852,4
|
|
20240430,115200,70551464,853,853,853,853,1
|
|
20240430,115100,70550611,852,852,852,852,0
|
|
20240430,115000,70550611,852,852,852,852,0
|
|
20240430,114900,70550611,852,852,852,852,0
|
|
20240430,114800,70550611,852,852,852,852,1000
|
|
20240430,114700,69698611,852,851,852,851,45
|
|
20240430,114600,69660315,851,851,851,851,0
|
|
20240430,114500,69660315,851,851,851,851,0
|
|
20240430,114400,69660315,851,851,851,851,0
|
|
20240430,114300,69660315,851,851,851,851,0
|
|
20240430,114200,69660315,851,851,851,851,2
|
|
20240430,114100,69658613,851,851,851,851,265
|
|
20240430,114000,69433098,851,851,851,851,1001
|
|
20240430,113900,68581247,851,851,851,851,5
|
|
20240430,113800,68576992,851,851,851,851,0
|
|
20240430,113700,68576992,851,851,851,851,0
|
|
20240430,113600,68576992,851,851,851,851,0
|
|
20240430,113500,68576992,851,851,851,851,0
|
|
20240430,113400,68576992,851,851,851,851,0
|
|
20240430,113300,68576992,851,851,851,851,0
|
|
20240430,113200,68576992,851,851,851,851,0
|
|
20240430,113100,68576992,851,851,851,851,5
|
|
20240430,113000,68572737,851,851,851,851,50
|
|
20240430,112900,68530187,851,849,851,847,2744
|
|
20240430,112800,66205729,849,849,849,849,50
|
|
20240430,112700,66163279,849,849,849,849,0
|
|
20240430,112600,66163279,849,849,849,849,0
|
|
20240430,112500,66163279,849,849,849,849,0
|
|
20240430,112400,66163279,849,849,849,849,20
|
|
20240430,112300,66146299,850,851,851,850,479
|
|
20240430,112200,65738930,850,850,850,850,2300
|
|
20240430,112100,63783930,850,850,850,850,0
|
|
20240430,112000,63783930,850,850,850,850,0
|
|
20240430,111900,63783930,850,850,850,850,0
|
|
20240430,111800,63783930,850,850,850,850,0
|
|
20240430,111700,63783930,850,850,850,850,0
|
|
20240430,111600,63783930,850,850,850,850,0
|
|
20240430,111500,63783930,850,850,850,850,0
|
|
20240430,111400,63783930,850,850,850,850,0
|
|
20240430,111300,63783930,850,849,850,849,50
|
|
20240430,111200,63741431,848,848,848,848,595
|
|
20240430,111100,63236871,850,849,850,849,10
|
|
20240430,111000,63228380,851,850,851,850,14
|
|
20240430,110900,63216476,849,849,849,849,1
|
|
20240430,110800,63215627,851,851,851,851,0
|
|
20240430,110700,63215627,851,849,851,849,2
|
|
20240430,110600,63213927,850,848,850,848,141
|
|
20240430,110500,63094265,851,851,851,851,0
|
|
20240430,110400,63094265,851,851,851,851,1
|
|
20240430,110300,63093414,848,848,848,848,0
|
|
20240430,110200,63093414,848,848,848,848,0
|
|
20240430,110100,63093414,848,849,849,848,643
|
|
20240430,110000,62548140,848,848,848,848,0
|
|
20240430,105900,62548140,848,848,848,848,100
|
|
20240430,105800,62463340,852,852,852,852,357
|
|
20240430,105700,62159176,852,852,852,852,0
|
|
20240430,105600,62159176,852,852,852,852,1421
|
|
20240430,105500,60948484,852,852,852,852,134
|
|
20240430,105400,60834316,847,847,847,847,1000
|
|
20240430,105300,59987316,852,847,852,847,18
|
|
20240430,105200,59972045,847,849,849,847,100
|
|
20240430,105100,59887299,852,852,852,852,0
|
|
20240430,105000,59887299,852,852,852,852,0
|
|
20240430,104900,59887299,852,852,852,852,0
|
|
20240430,104800,59887299,852,852,852,852,116
|
|
20240430,104700,59788467,847,850,850,847,11789
|
|
20240430,104600,49786121,850,850,850,850,0
|
|
20240430,104500,49786121,850,850,850,850,0
|
|
20240430,104400,49786121,850,850,850,850,3070
|
|
20240430,104300,47176621,850,850,850,850,3
|
|
20240430,104200,47174071,852,852,852,852,140
|
|
20240430,104100,47054791,850,850,850,850,0
|
|
20240430,104000,47054791,850,850,850,850,11
|
|
20240430,103900,47045441,852,852,852,852,0
|
|
20240430,103800,47045441,852,852,852,852,0
|
|
20240430,103700,47045441,852,852,852,852,0
|
|
20240430,103600,47045441,852,852,852,852,58
|
|
20240430,103500,46996025,852,852,852,852,0
|
|
20240430,103400,46996025,852,852,852,852,1000
|
|
20240430,103300,46144025,852,852,852,852,14
|
|
20240430,103200,46132097,852,852,852,852,0
|
|
20240430,103100,46132097,852,852,852,852,1
|
|
20240430,103000,46131245,852,851,852,850,401
|
|
20240430,102900,45790330,852,852,852,852,187
|
|
20240430,102800,45631006,852,852,852,852,0
|
|
20240430,102700,45631006,852,852,852,852,0
|
|
20240430,102600,45631006,852,852,852,852,14
|
|
20240430,102500,45619078,851,851,851,851,0
|
|
20240430,102400,45619078,851,852,852,851,88
|
|
20240430,102300,45544189,852,852,852,852,44
|
|
20240430,102200,45506701,852,852,852,852,377
|
|
20240430,102100,45185497,852,852,852,852,0
|
|
20240430,102000,45185497,852,852,852,852,37
|
|
20240430,101900,45153973,853,853,853,853,0
|
|
20240430,101800,45153973,853,853,853,853,10
|
|
20240430,101700,45145443,853,853,853,853,1
|
|
20240430,101600,45144590,853,853,853,853,16
|
|
20240430,101500,45130942,852,853,853,852,1335
|
|
20240430,101400,43992194,853,853,853,853,934
|
|
20240430,101300,43195492,853,853,853,853,2115
|
|
20240430,101200,41391397,852,852,852,852,60
|
|
20240430,101100,41340277,852,852,852,852,0
|
|
20240430,101000,41340277,852,852,852,852,14
|
|
20240430,100900,41328349,852,852,852,852,0
|
|
20240430,100800,41328349,852,852,852,852,1
|
|
20240430,100700,41327497,849,851,851,849,2000
|
|
20240430,100600,39626834,851,851,851,851,500
|
|
20240430,100500,39201334,851,851,851,851,87
|
|
20240430,100400,39127297,852,852,852,852,700
|
|
20240430,100300,38530897,852,852,852,852,1
|
|
20240430,100200,38530045,852,852,852,852,12
|
|
20240430,100100,38519821,852,852,852,852,0
|
|
20240430,100000,38519821,852,852,852,852,8
|
|
20240430,095900,38513005,852,853,853,852,8
|
|
20240430,095800,38506183,852,852,852,852,2
|
|
20240430,095700,38504479,850,851,851,850,4894
|
|
20240430,095600,34344578,852,852,852,852,20
|
|
20240430,095500,34327538,852,852,852,852,318
|
|
20240430,095400,34056602,853,853,853,853,2
|
|
20240430,095300,34054896,853,853,853,853,1871
|
|
20240430,095200,32458933,853,853,853,853,0
|
|
20240430,095100,32458933,853,849,853,849,2639
|
|
20240430,095000,30218418,849,849,849,849,1086
|
|
20240430,094900,29296404,849,849,849,849,400
|
|
20240430,094800,28956804,849,851,851,849,2806
|
|
20240430,094700,26573392,851,853,853,851,4367
|
|
20240430,094600,22856341,853,853,853,853,0
|
|
20240430,094500,22856341,853,853,853,853,332
|
|
20240430,094400,22573145,858,858,858,858,1
|
|
20240430,094300,22572287,853,856,859,853,1869
|
|
20240430,094200,20968107,854,854,854,854,0
|
|
20240430,094100,20968107,854,854,854,854,0
|
|
20240430,094000,20968107,854,854,854,854,0
|
|
20240430,093900,20968107,854,854,854,854,0
|
|
20240430,093800,20968107,854,854,854,854,78
|
|
20240430,093700,20901495,857,856,857,856,307
|
|
20240430,093600,20638496,856,855,856,854,2274
|
|
20240430,093500,18691955,854,854,854,854,1743
|
|
20240430,093400,17203433,849,854,854,849,2
|
|
20240430,093300,17201730,849,849,849,849,2
|
|
20240430,093200,17200032,854,853,854,849,3469
|
|
20240430,093100,14240990,852,849,852,849,525
|
|
20240430,093000,13793693,849,849,852,849,3436
|
|
20240430,092900,10876526,849,849,849,849,1
|
|
20240430,092800,10875677,848,849,849,848,100
|
|
20240430,092700,10790860,853,853,853,853,13
|
|
20240430,092600,10779771,853,853,853,853,0
|
|
20240430,092500,10779771,853,850,853,850,3001
|
|
20240430,092400,8225918,847,847,847,847,0
|
|
20240430,092300,8225918,847,850,850,847,1167
|
|
20240430,092200,7235879,850,850,850,850,2
|
|
20240430,092100,7234179,851,851,851,851,17
|
|
20240430,092000,7219712,853,853,853,853,14
|
|
20240430,091900,7207770,853,853,853,853,0
|
|
20240430,091800,7207770,853,853,853,853,1
|
|
20240430,091700,7206917,853,853,853,853,0
|
|
20240430,091600,7206917,853,853,853,853,51
|
|
20240430,091500,7163414,850,850,850,850,1000
|
|
20240430,091400,6313414,849,849,849,849,66
|
|
20240430,091300,6257380,849,849,849,849,40
|
|
20240430,091200,6223420,854,852,854,852,200
|
|
20240430,091100,6052899,854,854,854,854,0
|
|
20240430,091000,6052899,854,854,854,854,0
|
|
20240430,090900,6052899,854,852,854,852,544
|
|
20240430,090800,5589323,854,854,854,854,11
|
|
20240430,090700,5579929,855,855,855,855,1
|
|
20240430,090600,5579074,856,856,856,856,1
|
|
20240430,090500,5578218,857,857,857,857,0
|
|
20240430,090400,5578218,857,857,857,857,0
|
|
20240430,090300,5578218,857,857,857,857,0
|
|
20240430,090200,5578218,857,857,857,857,0
|
|
20240430,090100,5578218,857,856,857,856,650
|
|
20240430,090000,5021729,852,855,855,852,5882
|