678 lines
29 KiB
CSV
678 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,201500,57890398,738,738,738,738,3363
|
|
20240429,201400,57890398,738,738,738,738,0
|
|
20240429,201300,57890398,738,738,738,738,0
|
|
20240429,201200,57890398,738,738,738,738,0
|
|
20240429,201100,57890398,738,738,738,738,0
|
|
20240429,201000,57890398,738,738,738,738,0
|
|
20240429,200900,57890398,738,738,738,738,0
|
|
20240429,200800,57890398,738,738,738,738,0
|
|
20240429,200700,57890398,738,738,738,738,0
|
|
20240429,200600,57890398,738,738,738,738,0
|
|
20240429,200500,57890398,738,738,738,738,0
|
|
20240429,200400,57890398,738,738,738,738,0
|
|
20240429,200300,57890398,738,738,738,738,0
|
|
20240429,200200,57890398,738,738,738,738,0
|
|
20240429,200100,57890398,738,738,738,738,0
|
|
20240429,200000,57890398,738,738,738,738,0
|
|
20240429,195900,57890398,738,738,738,738,0
|
|
20240429,195800,57890398,738,738,738,738,0
|
|
20240429,195700,57890398,738,738,738,738,0
|
|
20240429,195600,57890398,738,738,738,738,0
|
|
20240429,195500,57890398,738,738,738,738,0
|
|
20240429,195400,57890398,738,738,738,738,0
|
|
20240429,195300,57890398,738,738,738,738,0
|
|
20240429,195200,57890398,738,738,738,738,0
|
|
20240429,195100,57890398,738,738,738,738,0
|
|
20240429,195000,57890398,738,738,738,738,0
|
|
20240429,194900,57890398,738,738,738,738,0
|
|
20240429,194800,57890398,738,738,738,738,0
|
|
20240429,194700,57890398,738,738,738,738,0
|
|
20240429,194600,57890398,738,738,738,738,0
|
|
20240429,194500,57890398,738,738,738,738,3363
|
|
20240429,194400,57890398,738,738,738,738,0
|
|
20240429,194300,57890398,738,738,738,738,0
|
|
20240429,194200,57890398,738,738,738,738,0
|
|
20240429,194100,57890398,738,738,738,738,0
|
|
20240429,194000,57890398,738,738,738,738,0
|
|
20240429,193900,57890398,738,738,738,738,0
|
|
20240429,193800,57890398,738,738,738,738,0
|
|
20240429,193700,57890398,738,738,738,738,0
|
|
20240429,193600,57890398,738,738,738,738,0
|
|
20240429,193500,57890398,738,738,738,738,0
|
|
20240429,193400,57890398,738,738,738,738,0
|
|
20240429,193300,57890398,738,738,738,738,0
|
|
20240429,193200,57890398,738,738,738,738,0
|
|
20240429,193100,57890398,738,738,738,738,0
|
|
20240429,193000,57890398,738,738,738,738,0
|
|
20240429,192900,57890398,738,738,738,738,0
|
|
20240429,192800,57890398,738,738,738,738,0
|
|
20240429,192700,57890398,738,738,738,738,0
|
|
20240429,192600,57890398,738,738,738,738,0
|
|
20240429,192500,57890398,738,738,738,738,0
|
|
20240429,192400,57890398,738,738,738,738,0
|
|
20240429,192300,57890398,738,738,738,738,0
|
|
20240429,192200,57890398,738,738,738,738,0
|
|
20240429,192100,57890398,738,738,738,738,0
|
|
20240429,192000,57890398,738,738,738,738,0
|
|
20240429,191900,57890398,738,738,738,738,0
|
|
20240429,191800,57890398,738,738,738,738,0
|
|
20240429,191700,57890398,738,738,738,738,0
|
|
20240429,191600,57890398,738,738,738,738,0
|
|
20240429,191500,57890398,738,738,738,738,3363
|
|
20240429,191400,57890398,738,738,738,738,0
|
|
20240429,191300,57890398,738,738,738,738,0
|
|
20240429,191200,57890398,738,738,738,738,0
|
|
20240429,191100,57890398,738,738,738,738,0
|
|
20240429,191000,57890398,738,738,738,738,0
|
|
20240429,190900,57890398,738,738,738,738,0
|
|
20240429,190800,57890398,738,738,738,738,0
|
|
20240429,190700,57890398,738,738,738,738,0
|
|
20240429,190600,57890398,738,738,738,738,0
|
|
20240429,190500,57890398,738,738,738,738,0
|
|
20240429,190400,57890398,738,738,738,738,0
|
|
20240429,190300,57890398,738,738,738,738,0
|
|
20240429,190200,57890398,738,738,738,738,0
|
|
20240429,190100,57890398,738,738,738,738,0
|
|
20240429,190000,57890398,738,738,738,738,0
|
|
20240429,185900,57890398,738,738,738,738,0
|
|
20240429,185800,57890398,738,738,738,738,0
|
|
20240429,185700,57890398,738,738,738,738,0
|
|
20240429,185600,57890398,738,738,738,738,0
|
|
20240429,185500,57890398,738,738,738,738,0
|
|
20240429,185400,57890398,738,738,738,738,0
|
|
20240429,185300,57890398,738,738,738,738,0
|
|
20240429,185200,57890398,738,738,738,738,0
|
|
20240429,185100,57890398,738,738,738,738,0
|
|
20240429,185000,57890398,738,738,738,738,0
|
|
20240429,184900,57890398,738,738,738,738,0
|
|
20240429,184800,57890398,738,738,738,738,0
|
|
20240429,184700,57890398,738,738,738,738,0
|
|
20240429,184600,57890398,738,738,738,738,0
|
|
20240429,184500,57890398,738,738,738,738,3363
|
|
20240429,184400,57890398,738,738,738,738,0
|
|
20240429,184300,57890398,738,738,738,738,0
|
|
20240429,184200,57890398,738,738,738,738,0
|
|
20240429,184100,57890398,738,738,738,738,0
|
|
20240429,184000,57890398,738,738,738,738,0
|
|
20240429,183900,57890398,738,738,738,738,0
|
|
20240429,183800,57890398,738,738,738,738,0
|
|
20240429,183700,57890398,738,738,738,738,0
|
|
20240429,183600,57890398,738,738,738,738,0
|
|
20240429,183500,57890398,738,738,738,738,0
|
|
20240429,183400,57890398,738,738,738,738,0
|
|
20240429,183300,57890398,738,738,738,738,0
|
|
20240429,183200,57890398,738,738,738,738,0
|
|
20240429,183100,57890398,738,738,738,738,0
|
|
20240429,183000,57890398,738,738,738,738,0
|
|
20240429,182900,57890398,738,738,738,738,0
|
|
20240429,182800,57890398,738,738,738,738,0
|
|
20240429,182700,57890398,738,738,738,738,0
|
|
20240429,182600,57890398,738,738,738,738,0
|
|
20240429,182500,57890398,738,738,738,738,0
|
|
20240429,182400,57890398,738,738,738,738,0
|
|
20240429,182300,57890398,738,738,738,738,0
|
|
20240429,182200,57890398,738,738,738,738,0
|
|
20240429,182100,57890398,738,738,738,738,0
|
|
20240429,182000,57890398,738,738,738,738,0
|
|
20240429,181900,57890398,738,738,738,738,0
|
|
20240429,181800,57890398,738,738,738,738,0
|
|
20240429,181700,57890398,738,738,738,738,0
|
|
20240429,181600,57890398,738,738,738,738,0
|
|
20240429,181500,57890398,738,738,738,738,3363
|
|
20240429,181400,57890398,738,738,738,738,0
|
|
20240429,181300,57890398,738,738,738,738,0
|
|
20240429,181200,57890398,738,738,738,738,0
|
|
20240429,181100,57890398,738,738,738,738,0
|
|
20240429,181000,57890398,738,738,738,738,0
|
|
20240429,180900,57890398,738,738,738,738,0
|
|
20240429,180800,57890398,738,738,738,738,0
|
|
20240429,180700,57890398,738,738,738,738,0
|
|
20240429,180600,57890398,738,738,738,738,0
|
|
20240429,180500,57890398,738,738,738,738,0
|
|
20240429,180400,57890398,738,738,738,738,0
|
|
20240429,180300,57890398,738,738,738,738,0
|
|
20240429,180200,57890398,738,738,738,738,0
|
|
20240429,180100,57890398,738,738,738,738,0
|
|
20240429,180000,57890398,738,738,738,738,0
|
|
20240429,175900,57890398,738,738,738,738,0
|
|
20240429,175800,57890398,738,738,738,738,0
|
|
20240429,175700,57890398,738,738,738,738,0
|
|
20240429,175600,57890398,738,738,738,738,0
|
|
20240429,175500,57890398,738,738,738,738,0
|
|
20240429,175400,57890398,738,738,738,738,0
|
|
20240429,175300,57890398,738,738,738,738,0
|
|
20240429,175200,57890398,738,738,738,738,0
|
|
20240429,175100,57890398,738,738,738,738,0
|
|
20240429,175000,57890398,738,738,738,738,0
|
|
20240429,174900,57890398,738,738,738,738,0
|
|
20240429,174800,57890398,738,738,738,738,0
|
|
20240429,174700,57890398,738,738,738,738,0
|
|
20240429,174600,57890398,738,738,738,738,0
|
|
20240429,174500,57890398,738,738,738,738,3363
|
|
20240429,174400,57890398,738,738,738,738,0
|
|
20240429,174300,57890398,738,738,738,738,0
|
|
20240429,174200,57890398,738,738,738,738,0
|
|
20240429,174100,57890398,738,738,738,738,0
|
|
20240429,174000,57890398,738,738,738,738,0
|
|
20240429,173900,57890398,738,738,738,738,0
|
|
20240429,173800,57890398,738,738,738,738,0
|
|
20240429,173700,57890398,738,738,738,738,0
|
|
20240429,173600,57890398,738,738,738,738,0
|
|
20240429,173500,57890398,738,738,738,738,0
|
|
20240429,173400,57890398,738,738,738,738,0
|
|
20240429,173300,57890398,738,738,738,738,0
|
|
20240429,173200,57890398,738,738,738,738,0
|
|
20240429,173100,57890398,738,738,738,738,0
|
|
20240429,173000,57890398,738,738,738,738,0
|
|
20240429,172900,57890398,738,738,738,738,0
|
|
20240429,172800,57890398,738,738,738,738,0
|
|
20240429,172700,57890398,738,738,738,738,0
|
|
20240429,172600,57890398,738,738,738,738,0
|
|
20240429,172500,57890398,738,738,738,738,0
|
|
20240429,172400,57890398,738,738,738,738,0
|
|
20240429,172300,57890398,738,738,738,738,0
|
|
20240429,172200,57890398,738,738,738,738,0
|
|
20240429,172100,57890398,738,738,738,738,0
|
|
20240429,172000,57890398,738,738,738,738,0
|
|
20240429,171900,57890398,738,738,738,738,0
|
|
20240429,171800,57890398,738,738,738,738,0
|
|
20240429,171700,57890398,738,738,738,738,0
|
|
20240429,171600,57890398,738,738,738,738,0
|
|
20240429,171500,57890398,738,738,738,738,3363
|
|
20240429,171400,57890398,738,738,738,738,0
|
|
20240429,171300,57890398,738,738,738,738,0
|
|
20240429,171200,57890398,738,738,738,738,0
|
|
20240429,171100,57890398,738,738,738,738,0
|
|
20240429,171000,57890398,738,738,738,738,0
|
|
20240429,170900,57890398,738,738,738,738,0
|
|
20240429,170800,57890398,738,738,738,738,0
|
|
20240429,170700,57890398,738,738,738,738,0
|
|
20240429,170600,57890398,738,738,738,738,0
|
|
20240429,170500,57890398,738,738,738,738,0
|
|
20240429,170400,57890398,738,738,738,738,0
|
|
20240429,170300,57890398,738,738,738,738,0
|
|
20240429,170200,57890398,738,738,738,738,0
|
|
20240429,170100,57890398,738,738,738,738,0
|
|
20240429,170000,57890398,738,738,738,738,0
|
|
20240429,165900,57890398,738,738,738,738,0
|
|
20240429,165800,57890398,738,738,738,738,0
|
|
20240429,165700,57890398,738,738,738,738,0
|
|
20240429,165600,57890398,738,738,738,738,0
|
|
20240429,165500,57890398,738,738,738,738,0
|
|
20240429,165400,57890398,738,738,738,738,0
|
|
20240429,165300,57890398,738,738,738,738,0
|
|
20240429,165200,57890398,738,738,738,738,0
|
|
20240429,165100,57890398,738,738,738,738,0
|
|
20240429,165000,57890398,738,738,738,738,0
|
|
20240429,164900,57890398,738,738,738,738,0
|
|
20240429,164800,57890398,738,738,738,738,0
|
|
20240429,164700,57890398,738,738,738,738,0
|
|
20240429,164600,57890398,738,738,738,738,0
|
|
20240429,164500,57890398,738,738,738,738,3363
|
|
20240429,164400,57890398,738,738,738,738,0
|
|
20240429,164300,57890398,738,738,738,738,0
|
|
20240429,164200,57890398,738,738,738,738,0
|
|
20240429,164100,57890398,738,738,738,738,0
|
|
20240429,164000,57890398,738,738,738,738,0
|
|
20240429,163900,57890398,738,738,738,738,0
|
|
20240429,163800,57890398,738,738,738,738,0
|
|
20240429,163700,57890398,738,738,738,738,0
|
|
20240429,163600,57890398,738,738,738,738,0
|
|
20240429,163500,57890398,738,738,738,738,0
|
|
20240429,163400,57890398,738,738,738,738,0
|
|
20240429,163300,57890398,738,738,738,738,0
|
|
20240429,163200,57890398,738,738,738,738,0
|
|
20240429,163100,57890398,738,738,738,738,0
|
|
20240429,163000,57890398,738,738,738,738,0
|
|
20240429,162900,57890398,738,738,738,738,0
|
|
20240429,162800,57890398,738,738,738,738,0
|
|
20240429,162700,57890398,738,738,738,738,0
|
|
20240429,162600,57890398,738,738,738,738,0
|
|
20240429,162500,57890398,738,738,738,738,0
|
|
20240429,162400,57890398,738,738,738,738,0
|
|
20240429,162300,57890398,738,738,738,738,0
|
|
20240429,162200,57890398,738,738,738,738,0
|
|
20240429,162100,57890398,738,738,738,738,0
|
|
20240429,162000,57890398,738,738,738,738,0
|
|
20240429,161900,57890398,738,738,738,738,0
|
|
20240429,161800,57890398,738,738,738,738,0
|
|
20240429,161700,57890398,738,738,738,738,0
|
|
20240429,161600,57890398,738,738,738,738,0
|
|
20240429,161500,57890398,738,738,738,738,3363
|
|
20240429,161400,57890398,738,738,738,738,0
|
|
20240429,161300,57890398,738,738,738,738,0
|
|
20240429,161200,57890398,738,738,738,738,0
|
|
20240429,161100,57890398,738,738,738,738,0
|
|
20240429,161000,57890398,738,738,738,738,0
|
|
20240429,160900,57890398,738,738,738,738,0
|
|
20240429,160800,57890398,738,738,738,738,0
|
|
20240429,160700,57890398,738,738,738,738,0
|
|
20240429,160600,57890398,738,738,738,738,0
|
|
20240429,160500,57890398,738,738,738,738,0
|
|
20240429,160400,57890398,738,738,738,738,0
|
|
20240429,160300,57890398,738,738,738,738,0
|
|
20240429,160200,57890398,738,738,738,738,0
|
|
20240429,160100,57890398,738,738,738,738,0
|
|
20240429,160000,57890398,738,738,738,738,0
|
|
20240429,155900,57890398,738,738,738,738,0
|
|
20240429,155800,57890398,738,738,738,738,0
|
|
20240429,155700,57890398,738,738,738,738,0
|
|
20240429,155600,57890398,738,738,738,738,0
|
|
20240429,155500,57890398,738,738,738,738,0
|
|
20240429,155400,57890398,738,738,738,738,0
|
|
20240429,155300,57890398,738,738,738,738,0
|
|
20240429,155200,57890398,738,738,738,738,0
|
|
20240429,155100,57890398,738,738,738,738,0
|
|
20240429,155000,57890398,738,738,738,738,0
|
|
20240429,154900,57890398,738,738,738,738,0
|
|
20240429,154800,57890398,738,738,738,738,0
|
|
20240429,154700,57890398,738,738,738,738,0
|
|
20240429,154600,57890398,738,738,738,738,0
|
|
20240429,154500,57890398,738,738,738,738,3363
|
|
20240429,154400,57890398,738,738,738,738,0
|
|
20240429,154300,57890398,738,738,738,738,0
|
|
20240429,154200,57890398,738,738,738,738,0
|
|
20240429,154100,57890398,738,738,738,738,0
|
|
20240429,154000,57890398,738,738,738,738,0
|
|
20240429,153900,57890398,738,738,738,738,0
|
|
20240429,153800,57890398,738,738,738,738,0
|
|
20240429,153700,57890398,738,738,738,738,0
|
|
20240429,153600,57890398,738,738,738,738,0
|
|
20240429,153500,57890398,738,738,738,738,0
|
|
20240429,153400,57890398,738,738,738,738,0
|
|
20240429,153300,57890398,738,738,738,738,0
|
|
20240429,153200,57890398,738,738,738,738,0
|
|
20240429,153100,57890398,738,738,738,738,0
|
|
20240429,153000,57890398,738,738,738,738,3363
|
|
20240429,152900,55408504,738,738,738,738,0
|
|
20240429,152800,55408504,738,738,738,738,0
|
|
20240429,152700,55408504,738,738,738,738,0
|
|
20240429,152600,55408504,738,738,738,738,0
|
|
20240429,152500,55408504,738,738,738,738,0
|
|
20240429,152400,55408504,738,738,738,738,0
|
|
20240429,152300,55408504,738,738,738,738,0
|
|
20240429,152200,55408504,738,738,738,738,0
|
|
20240429,152100,55408504,738,738,738,738,0
|
|
20240429,152000,55408504,738,738,738,738,0
|
|
20240429,151900,55408504,738,738,738,738,2
|
|
20240429,151800,55407028,738,738,738,738,0
|
|
20240429,151700,55407028,738,738,738,738,0
|
|
20240429,151600,55407028,738,738,738,738,0
|
|
20240429,151500,55407028,738,738,738,738,0
|
|
20240429,151400,55407028,738,738,738,738,0
|
|
20240429,151300,55407028,738,738,738,738,0
|
|
20240429,151200,55407028,738,738,738,738,0
|
|
20240429,151100,55407028,738,737,738,737,3
|
|
20240429,151000,55404816,736,736,736,736,0
|
|
20240429,150900,55404816,736,736,736,736,0
|
|
20240429,150800,55404816,736,736,736,736,0
|
|
20240429,150700,55404816,736,736,736,736,165
|
|
20240429,150600,55283376,736,736,736,736,578
|
|
20240429,150500,54857968,736,736,736,736,0
|
|
20240429,150400,54857968,736,736,736,736,0
|
|
20240429,150300,54857968,736,736,736,736,0
|
|
20240429,150200,54857968,736,736,736,736,0
|
|
20240429,150100,54857968,736,736,736,736,70
|
|
20240429,150000,54806448,736,736,736,736,0
|
|
20240429,145900,54806448,736,736,736,736,0
|
|
20240429,145800,54806448,736,736,736,736,0
|
|
20240429,145700,54806448,736,736,736,736,0
|
|
20240429,145600,54806448,736,736,736,736,35
|
|
20240429,145500,54780688,735,735,735,735,0
|
|
20240429,145400,54780688,735,735,735,735,0
|
|
20240429,145300,54780688,735,735,735,735,0
|
|
20240429,145200,54780688,735,735,735,735,0
|
|
20240429,145100,54780688,735,736,736,735,135
|
|
20240429,145000,54681428,735,735,735,735,0
|
|
20240429,144900,54681428,735,735,735,735,0
|
|
20240429,144800,54681428,735,735,735,735,4
|
|
20240429,144700,54678488,734,734,734,734,0
|
|
20240429,144600,54678488,734,734,734,734,0
|
|
20240429,144500,54678488,734,734,734,734,0
|
|
20240429,144400,54678488,734,734,734,734,0
|
|
20240429,144300,54678488,734,734,734,734,0
|
|
20240429,144200,54678488,734,734,734,734,0
|
|
20240429,144100,54678488,734,734,734,734,0
|
|
20240429,144000,54678488,734,734,734,734,0
|
|
20240429,143900,54678488,734,734,734,734,0
|
|
20240429,143800,54678488,734,734,734,734,0
|
|
20240429,143700,54678488,734,734,734,734,0
|
|
20240429,143600,54678488,734,734,734,734,0
|
|
20240429,143500,54678488,734,734,734,734,24
|
|
20240429,143400,54660872,734,734,734,734,0
|
|
20240429,143300,54660872,734,734,734,734,141
|
|
20240429,143200,54557378,735,735,735,735,35
|
|
20240429,143100,54531653,736,736,736,736,35
|
|
20240429,143000,54505893,736,736,736,736,0
|
|
20240429,142900,54505893,736,736,736,736,0
|
|
20240429,142800,54505893,736,736,736,736,0
|
|
20240429,142700,54505893,736,736,736,736,0
|
|
20240429,142600,54505893,736,736,736,736,0
|
|
20240429,142500,54505893,736,736,736,736,0
|
|
20240429,142400,54505893,736,736,736,736,0
|
|
20240429,142300,54505893,736,736,736,736,0
|
|
20240429,142200,54505893,736,736,736,736,0
|
|
20240429,142100,54505893,736,736,736,736,0
|
|
20240429,142000,54505893,736,736,736,736,0
|
|
20240429,141900,54505893,736,736,736,736,0
|
|
20240429,141800,54505893,736,736,736,736,0
|
|
20240429,141700,54505893,736,736,736,736,5
|
|
20240429,141600,54502213,732,732,732,732,10
|
|
20240429,141500,54494893,732,732,732,732,0
|
|
20240429,141400,54494893,732,732,732,732,479
|
|
20240429,141300,54144265,732,732,732,732,1
|
|
20240429,141200,54143533,732,732,732,732,0
|
|
20240429,141100,54143533,732,732,732,732,0
|
|
20240429,141000,54143533,732,732,732,732,0
|
|
20240429,140900,54143533,732,732,732,732,0
|
|
20240429,140800,54143533,732,732,732,732,0
|
|
20240429,140700,54143533,732,732,732,732,0
|
|
20240429,140600,54143533,732,732,732,732,0
|
|
20240429,140500,54143533,732,731,732,731,558
|
|
20240429,140400,53735521,730,733,733,730,2509
|
|
20240429,140300,51902020,731,730,735,730,1080
|
|
20240429,140200,51110340,730,731,731,729,4000
|
|
20240429,140100,48191151,731,732,732,731,1500
|
|
20240429,140000,47094630,732,733,733,732,1000
|
|
20240429,135900,46362622,731,731,731,731,0
|
|
20240429,135800,46362622,731,731,731,731,0
|
|
20240429,135700,46362622,731,733,733,731,2393
|
|
20240429,135600,44610937,732,733,733,732,1192
|
|
20240429,135500,43737893,732,734,734,732,612
|
|
20240429,135400,43289685,731,735,735,731,2233
|
|
20240429,135300,41651762,735,736,736,735,569
|
|
20240429,135200,41233478,737,737,737,737,20
|
|
20240429,135100,41218738,737,737,737,737,15
|
|
20240429,135000,41207683,737,737,737,737,0
|
|
20240429,134900,41207683,737,737,737,737,35
|
|
20240429,134800,41181888,736,736,736,736,0
|
|
20240429,134700,41181888,736,736,736,736,0
|
|
20240429,134600,41181888,736,736,736,736,0
|
|
20240429,134500,41181888,736,736,736,736,0
|
|
20240429,134400,41181888,736,736,736,736,0
|
|
20240429,134300,41181888,736,736,736,736,1
|
|
20240429,134200,41181152,737,737,737,737,0
|
|
20240429,134100,41181152,737,737,737,737,0
|
|
20240429,134000,41181152,737,737,737,737,0
|
|
20240429,133900,41181152,737,737,737,737,0
|
|
20240429,133800,41181152,737,737,737,737,0
|
|
20240429,133700,41181152,737,737,737,737,0
|
|
20240429,133600,41181152,737,737,737,737,0
|
|
20240429,133500,41181152,737,737,737,737,0
|
|
20240429,133400,41181152,737,737,737,737,0
|
|
20240429,133300,41181152,737,737,737,737,0
|
|
20240429,133200,41181152,737,737,737,737,0
|
|
20240429,133100,41181152,737,737,737,737,1
|
|
20240429,133000,41180415,734,734,734,734,500
|
|
20240429,132900,40813415,734,734,734,734,0
|
|
20240429,132800,40813415,734,734,734,734,0
|
|
20240429,132700,40813415,734,734,734,734,0
|
|
20240429,132600,40813415,734,735,736,734,1546
|
|
20240429,132500,39678527,735,735,735,735,54
|
|
20240429,132400,39638837,734,734,734,734,0
|
|
20240429,132300,39638837,734,734,734,734,1000
|
|
20240429,132200,38904837,735,735,735,735,10
|
|
20240429,132100,38897487,735,737,737,735,14054
|
|
20240429,132000,28563750,737,737,737,737,1046
|
|
20240429,131900,27792848,738,739,739,738,101
|
|
20240429,131800,27718309,740,739,740,739,135
|
|
20240429,131700,27618509,740,740,740,740,0
|
|
20240429,131600,27618509,740,740,740,740,0
|
|
20240429,131500,27618509,740,740,740,740,0
|
|
20240429,131400,27618509,740,740,740,740,0
|
|
20240429,131300,27618509,740,740,740,740,0
|
|
20240429,131200,27618509,740,740,740,740,0
|
|
20240429,131100,27618509,740,740,740,740,35
|
|
20240429,131000,27592609,740,740,740,740,0
|
|
20240429,130900,27592609,740,740,740,740,0
|
|
20240429,130800,27592609,740,740,740,740,0
|
|
20240429,130700,27592609,740,740,740,740,0
|
|
20240429,130600,27592609,740,740,740,740,0
|
|
20240429,130500,27592609,740,740,740,740,0
|
|
20240429,130400,27592609,740,740,740,740,0
|
|
20240429,130300,27592609,740,740,740,740,0
|
|
20240429,130200,27592609,740,740,740,740,36
|
|
20240429,130100,27565969,740,740,740,740,0
|
|
20240429,130000,27565969,740,740,740,740,10
|
|
20240429,125900,27558569,740,740,740,740,0
|
|
20240429,125800,27558569,740,740,740,740,0
|
|
20240429,125700,27558569,740,740,740,740,14
|
|
20240429,125600,27548209,740,740,740,740,35
|
|
20240429,125500,27522309,740,740,740,740,0
|
|
20240429,125400,27522309,740,740,740,740,0
|
|
20240429,125300,27522309,740,740,740,740,0
|
|
20240429,125200,27522309,740,740,740,740,0
|
|
20240429,125100,27522309,740,740,740,740,35
|
|
20240429,125000,27496409,740,740,740,740,35
|
|
20240429,124900,27470509,739,739,739,739,0
|
|
20240429,124800,27470509,739,739,739,739,40
|
|
20240429,124700,27440949,740,740,740,740,0
|
|
20240429,124600,27440949,740,740,740,740,0
|
|
20240429,124500,27440949,740,740,740,740,0
|
|
20240429,124400,27440949,740,740,740,740,0
|
|
20240429,124300,27440949,740,740,740,740,0
|
|
20240429,124200,27440949,740,740,740,740,0
|
|
20240429,124100,27440949,740,740,740,740,35
|
|
20240429,124000,27415049,740,740,740,740,1
|
|
20240429,123900,27414309,740,740,740,740,0
|
|
20240429,123800,27414309,740,740,740,740,0
|
|
20240429,123700,27414309,740,740,740,740,35
|
|
20240429,123600,27388409,740,740,740,740,0
|
|
20240429,123500,27388409,740,740,740,740,0
|
|
20240429,123400,27388409,740,740,740,740,0
|
|
20240429,123300,27388409,740,740,740,740,0
|
|
20240429,123200,27388409,740,740,740,740,100
|
|
20240429,123100,27314409,740,740,740,740,35
|
|
20240429,123000,27288509,739,739,739,739,1
|
|
20240429,122900,27287770,740,740,740,740,0
|
|
20240429,122800,27287770,740,740,740,740,35
|
|
20240429,122700,27261870,740,740,740,740,0
|
|
20240429,122600,27261870,740,740,740,740,0
|
|
20240429,122500,27261870,740,740,740,740,0
|
|
20240429,122400,27261870,740,740,740,740,0
|
|
20240429,122300,27261870,740,740,740,740,0
|
|
20240429,122200,27261870,740,740,740,740,0
|
|
20240429,122100,27261870,740,740,740,740,35
|
|
20240429,122000,27235970,740,740,740,740,0
|
|
20240429,121900,27235970,740,740,740,740,0
|
|
20240429,121800,27235970,740,740,740,740,0
|
|
20240429,121700,27235970,740,740,740,740,0
|
|
20240429,121600,27235970,740,740,740,740,35
|
|
20240429,121500,27210070,740,740,740,740,0
|
|
20240429,121400,27210070,740,740,740,740,0
|
|
20240429,121300,27210070,740,740,740,740,0
|
|
20240429,121200,27210070,740,740,740,740,0
|
|
20240429,121100,27210070,740,740,740,740,35
|
|
20240429,121000,27184170,740,740,740,740,72
|
|
20240429,120900,27130890,740,740,740,740,54
|
|
20240429,120800,27090930,740,740,740,740,90
|
|
20240429,120700,27024330,740,740,740,740,0
|
|
20240429,120600,27024330,740,740,740,740,36
|
|
20240429,120500,26997690,740,740,740,740,0
|
|
20240429,120400,26997690,740,740,740,740,0
|
|
20240429,120300,26997690,740,740,740,740,0
|
|
20240429,120200,26997690,740,740,740,740,0
|
|
20240429,120100,26997690,740,740,740,740,0
|
|
20240429,120000,26997690,740,740,740,740,0
|
|
20240429,115900,26997690,740,740,740,740,0
|
|
20240429,115800,26997690,740,740,740,740,0
|
|
20240429,115700,26997690,740,739,740,739,30
|
|
20240429,115600,26975517,739,739,739,739,0
|
|
20240429,115500,26975517,739,739,739,739,0
|
|
20240429,115400,26975517,739,739,739,739,0
|
|
20240429,115300,26975517,739,739,739,739,1
|
|
20240429,115200,26974778,739,739,739,739,0
|
|
20240429,115100,26974778,739,739,739,739,0
|
|
20240429,115000,26974778,739,739,739,739,0
|
|
20240429,114900,26974778,739,737,739,735,1001
|
|
20240429,114800,26238933,740,740,740,740,0
|
|
20240429,114700,26238933,740,740,740,740,0
|
|
20240429,114600,26238933,740,740,740,740,0
|
|
20240429,114500,26238933,740,740,740,740,208
|
|
20240429,114400,26085013,735,735,735,735,0
|
|
20240429,114300,26085013,735,735,735,735,0
|
|
20240429,114200,26085013,735,735,735,735,0
|
|
20240429,114100,26085013,735,735,735,735,0
|
|
20240429,114000,26085013,735,735,735,735,0
|
|
20240429,113900,26085013,735,735,735,735,0
|
|
20240429,113800,26085013,735,735,735,735,0
|
|
20240429,113700,26085013,735,735,735,735,2000
|
|
20240429,113600,24615013,735,737,737,735,3000
|
|
20240429,113500,22409873,739,739,739,739,0
|
|
20240429,113400,22409873,739,739,739,739,0
|
|
20240429,113300,22409873,739,739,739,739,0
|
|
20240429,113200,22409873,739,739,739,739,0
|
|
20240429,113100,22409873,739,739,739,739,0
|
|
20240429,113000,22409873,739,739,739,739,0
|
|
20240429,112900,22409873,739,739,739,739,0
|
|
20240429,112800,22409873,739,739,739,739,0
|
|
20240429,112700,22409873,739,739,739,739,4062
|
|
20240429,112600,19408055,739,738,739,738,6000
|
|
20240429,112500,14975397,735,735,735,735,0
|
|
20240429,112400,14975397,735,735,735,735,0
|
|
20240429,112300,14975397,735,735,735,735,151
|
|
20240429,112200,14864412,735,735,735,735,1849
|
|
20240429,112100,13505397,735,735,735,735,2000
|
|
20240429,112000,12035397,735,735,735,735,0
|
|
20240429,111900,12035397,735,735,735,735,365
|
|
20240429,111800,11767122,735,735,735,735,0
|
|
20240429,111700,11767122,735,735,735,735,159
|
|
20240429,111600,11650257,735,738,738,735,477
|
|
20240429,111500,11299624,735,735,735,735,1000
|
|
20240429,111400,10564624,735,735,735,735,532
|
|
20240429,111300,10173604,735,735,735,735,3
|
|
20240429,111200,10171399,735,735,735,735,0
|
|
20240429,111100,10171399,735,735,735,735,35
|
|
20240429,111000,10145674,735,735,735,735,630
|
|
20240429,110900,9682624,735,735,735,735,239
|
|
20240429,110800,9506959,735,735,735,735,107
|
|
20240429,110700,9428314,735,735,735,735,49
|
|
20240429,110600,9392299,735,735,735,735,605
|
|
20240429,110500,8947624,735,735,735,735,0
|
|
20240429,110400,8947624,735,735,735,735,621
|
|
20240429,110300,8491189,735,735,735,735,379
|
|
20240429,110200,8212624,735,738,738,735,4000
|
|
20240429,110100,5268042,738,738,738,738,0
|
|
20240429,110000,5268042,738,738,738,738,694
|
|
20240429,105900,4755870,739,739,739,739,0
|
|
20240429,105800,4755870,739,739,739,739,0
|
|
20240429,105700,4755870,739,739,739,739,263
|
|
20240429,105600,4561513,739,739,739,739,0
|
|
20240429,105500,4561513,739,739,739,739,432
|
|
20240429,105400,4242265,739,740,740,739,40
|
|
20240429,105300,4212679,740,740,740,740,0
|
|
20240429,105200,4212679,740,740,740,740,0
|
|
20240429,105100,4212679,740,740,740,740,9
|
|
20240429,105000,4206019,740,740,740,740,0
|
|
20240429,104900,4206019,740,740,740,740,0
|
|
20240429,104800,4206019,740,740,740,740,0
|
|
20240429,104700,4206019,740,740,740,740,0
|
|
20240429,104600,4206019,740,740,740,740,35
|
|
20240429,104500,4180119,739,739,739,739,0
|
|
20240429,104400,4180119,739,739,739,739,0
|
|
20240429,104300,4180119,739,739,739,739,0
|
|
20240429,104200,4180119,739,739,739,739,0
|
|
20240429,104100,4180119,739,739,739,739,10
|
|
20240429,104000,4172729,739,739,739,739,0
|
|
20240429,103900,4172729,739,739,739,739,0
|
|
20240429,103800,4172729,739,739,739,739,40
|
|
20240429,103700,4143169,740,740,740,740,0
|
|
20240429,103600,4143169,740,740,740,740,35
|
|
20240429,103500,4117269,740,740,740,740,18
|
|
20240429,103400,4103949,740,740,740,740,0
|
|
20240429,103300,4103949,740,740,740,740,0
|
|
20240429,103200,4103949,740,740,740,740,0
|
|
20240429,103100,4103949,740,740,740,740,35
|
|
20240429,103000,4078049,740,740,740,740,0
|
|
20240429,102900,4078049,740,740,740,740,10
|
|
20240429,102800,4070649,740,740,740,740,10
|
|
20240429,102700,4063249,740,740,740,740,0
|
|
20240429,102600,4063249,740,740,740,740,35
|
|
20240429,102500,4037349,740,740,740,740,35
|
|
20240429,102400,4011449,739,739,739,739,0
|
|
20240429,102300,4011449,739,739,739,739,1
|
|
20240429,102200,4010710,740,740,740,740,0
|
|
20240429,102100,4010710,740,740,740,740,0
|
|
20240429,102000,4010710,740,740,740,740,0
|
|
20240429,101900,4010710,740,740,740,740,0
|
|
20240429,101800,4010710,740,740,740,740,0
|
|
20240429,101700,4010710,740,740,740,740,70
|
|
20240429,101600,3958910,740,740,740,740,0
|
|
20240429,101500,3958910,740,740,740,740,0
|
|
20240429,101400,3958910,740,740,740,740,0
|
|
20240429,101300,3958910,740,740,740,740,0
|
|
20240429,101200,3958910,740,740,740,740,0
|
|
20240429,101100,3958910,740,740,740,740,0
|
|
20240429,101000,3958910,740,740,740,740,0
|
|
20240429,100900,3958910,740,740,740,740,0
|
|
20240429,100800,3958910,740,740,740,740,1
|
|
20240429,100700,3958170,740,740,740,740,1
|
|
20240429,100600,3957430,740,740,740,740,0
|
|
20240429,100500,3957430,740,740,740,740,0
|
|
20240429,100400,3957430,740,740,740,740,1
|
|
20240429,100300,3956690,740,740,740,740,58
|
|
20240429,100200,3913770,740,740,740,740,0
|
|
20240429,100100,3913770,740,740,740,740,25
|
|
20240429,100000,3895270,740,740,740,740,0
|
|
20240429,095900,3895270,740,740,740,740,0
|
|
20240429,095800,3895270,740,740,740,740,0
|
|
20240429,095700,3895270,740,740,740,740,0
|
|
20240429,095600,3895270,740,736,740,736,171
|
|
20240429,095500,3769394,734,734,734,734,0
|
|
20240429,095400,3769394,734,734,734,734,0
|
|
20240429,095300,3769394,734,734,734,734,0
|
|
20240429,095200,3769394,734,734,734,734,0
|
|
20240429,095100,3769394,734,734,734,734,0
|
|
20240429,095000,3769394,734,734,734,734,0
|
|
20240429,094900,3769394,734,734,734,734,0
|
|
20240429,094800,3769394,734,734,734,734,0
|
|
20240429,094700,3769394,734,734,734,734,0
|
|
20240429,094600,3769394,734,734,734,734,0
|
|
20240429,094500,3769394,734,734,734,734,0
|
|
20240429,094400,3769394,734,734,734,734,190
|
|
20240429,094300,3629934,734,734,734,734,0
|
|
20240429,094200,3629934,734,734,734,734,0
|
|
20240429,094100,3629934,734,734,734,734,0
|
|
20240429,094000,3629934,734,734,734,734,786
|
|
20240429,093900,3053010,734,734,734,734,1014
|
|
20240429,093800,2308734,736,736,736,736,0
|
|
20240429,093700,2308734,736,736,736,736,0
|
|
20240429,093600,2308734,736,735,736,734,42
|
|
20240429,093500,2277869,733,733,733,733,0
|
|
20240429,093400,2277869,733,733,733,733,14
|
|
20240429,093300,2267607,733,735,736,733,870
|
|
20240429,093200,1628254,736,736,736,736,0
|
|
20240429,093100,1628254,736,736,736,736,0
|
|
20240429,093000,1628254,736,739,739,736,900
|
|
20240429,092900,965405,740,740,740,740,0
|
|
20240429,092800,965405,740,740,740,740,0
|
|
20240429,092700,965405,740,741,741,740,1070
|
|
20240429,092600,173570,742,742,742,742,0
|
|
20240429,092500,173570,742,742,742,742,0
|
|
20240429,092400,173570,742,742,742,742,0
|
|
20240429,092300,173570,742,742,742,742,19
|
|
20240429,092200,159472,742,742,742,742,1
|
|
20240429,092100,158730,742,741,742,741,2
|
|
20240429,092000,157247,741,741,741,741,30
|
|
20240429,091900,135017,741,741,741,741,0
|
|
20240429,091800,135017,741,741,741,741,1
|
|
20240429,091700,134276,739,740,740,739,5
|
|
20240429,091600,130577,741,741,741,741,0
|
|
20240429,091500,130577,741,741,741,741,0
|
|
20240429,091400,130577,741,741,741,741,0
|
|
20240429,091300,130577,741,741,741,741,0
|
|
20240429,091200,130577,741,741,741,741,0
|
|
20240429,091100,130577,741,741,741,741,0
|
|
20240429,091000,130577,741,741,741,741,0
|
|
20240429,090900,130577,741,741,741,741,0
|
|
20240429,090800,130577,741,741,741,741,0
|
|
20240429,090700,130577,741,741,741,741,0
|
|
20240429,090600,130577,741,741,741,741,0
|
|
20240429,090500,130577,741,741,741,741,8
|
|
20240429,090400,124649,741,741,741,741,6
|
|
20240429,090300,120203,741,741,741,741,0
|
|
20240429,090200,120203,741,741,741,741,0
|
|
20240429,090100,120203,741,741,741,741,0
|
|
20240429,090000,120203,741,742,742,741,162
|