595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,185200,92059749,445,445,445,445,130
|
|
20240429,185100,92059749,445,445,445,445,0
|
|
20240429,185000,92059749,445,445,445,445,0
|
|
20240429,184900,92059749,445,445,445,445,0
|
|
20240429,184800,92059749,445,445,445,445,0
|
|
20240429,184700,92059749,445,445,445,445,0
|
|
20240429,184600,92059749,445,445,445,445,0
|
|
20240429,184500,92059749,445,445,445,445,0
|
|
20240429,184400,92059749,445,445,445,445,0
|
|
20240429,184300,92059749,445,445,445,445,0
|
|
20240429,184200,92059749,445,445,445,445,0
|
|
20240429,184100,92059749,445,445,445,445,0
|
|
20240429,184000,92059749,445,445,445,445,0
|
|
20240429,183900,92059749,445,445,445,445,0
|
|
20240429,183800,92059749,445,445,445,445,0
|
|
20240429,183700,92059749,445,445,445,445,0
|
|
20240429,183600,92059749,445,445,445,445,0
|
|
20240429,183500,92059749,445,445,445,445,0
|
|
20240429,183400,92059749,445,445,445,445,0
|
|
20240429,183300,92059749,445,445,445,445,0
|
|
20240429,183200,92059749,445,445,445,445,0
|
|
20240429,183100,92059749,445,445,445,445,0
|
|
20240429,183000,92059749,445,445,445,445,0
|
|
20240429,182900,92059749,445,445,445,445,0
|
|
20240429,182800,92059749,445,445,445,445,0
|
|
20240429,182700,92059749,445,445,445,445,0
|
|
20240429,182600,92059749,445,445,445,445,0
|
|
20240429,182500,92059749,445,445,445,445,0
|
|
20240429,182400,92059749,445,445,445,445,0
|
|
20240429,182300,92059749,445,445,445,445,0
|
|
20240429,182200,92059749,445,445,445,445,130
|
|
20240429,182100,92059749,445,445,445,445,0
|
|
20240429,182000,92059749,445,445,445,445,0
|
|
20240429,181900,92059749,445,445,445,445,0
|
|
20240429,181800,92059749,445,445,445,445,0
|
|
20240429,181700,92059749,445,445,445,445,0
|
|
20240429,181600,92059749,445,445,445,445,0
|
|
20240429,181500,92059749,445,445,445,445,0
|
|
20240429,181400,92059749,445,445,445,445,0
|
|
20240429,181300,92059749,445,445,445,445,0
|
|
20240429,181200,92059749,445,445,445,445,0
|
|
20240429,181100,92059749,445,445,445,445,0
|
|
20240429,181000,92059749,445,445,445,445,0
|
|
20240429,180900,92059749,445,445,445,445,0
|
|
20240429,180800,92059749,445,445,445,445,0
|
|
20240429,180700,92059749,445,445,445,445,0
|
|
20240429,180600,92059749,445,445,445,445,0
|
|
20240429,180500,92059749,445,445,445,445,0
|
|
20240429,180400,92059749,445,445,445,445,0
|
|
20240429,180300,92059749,445,445,445,445,0
|
|
20240429,180200,92059749,445,445,445,445,0
|
|
20240429,180100,92059749,445,445,445,445,0
|
|
20240429,180000,92059749,445,445,445,445,0
|
|
20240429,175900,92059749,445,445,445,445,0
|
|
20240429,175800,92059749,445,445,445,445,0
|
|
20240429,175700,92059749,445,445,445,445,0
|
|
20240429,175600,92059749,445,445,445,445,0
|
|
20240429,175500,92059749,445,445,445,445,0
|
|
20240429,175400,92059749,445,445,445,445,0
|
|
20240429,175300,92059749,445,445,445,445,0
|
|
20240429,175200,92059749,445,445,445,445,130
|
|
20240429,175100,92059749,445,445,445,445,0
|
|
20240429,175000,92059749,445,445,445,445,0
|
|
20240429,174900,92059749,445,445,445,445,0
|
|
20240429,174800,92059749,445,445,445,445,0
|
|
20240429,174700,92059749,445,445,445,445,0
|
|
20240429,174600,92059749,445,445,445,445,0
|
|
20240429,174500,92059749,445,445,445,445,0
|
|
20240429,174400,92059749,445,445,445,445,0
|
|
20240429,174300,92059749,445,445,445,445,0
|
|
20240429,174200,92059749,445,445,445,445,0
|
|
20240429,174100,92059749,445,445,445,445,0
|
|
20240429,174000,92059749,445,445,445,445,0
|
|
20240429,173900,92059749,445,445,445,445,0
|
|
20240429,173800,92059749,445,445,445,445,0
|
|
20240429,173700,92059749,445,445,445,445,0
|
|
20240429,173600,92059749,445,445,445,445,0
|
|
20240429,173500,92059749,445,445,445,445,0
|
|
20240429,173400,92059749,445,445,445,445,0
|
|
20240429,173300,92059749,445,445,445,445,0
|
|
20240429,173200,92059749,445,445,445,445,0
|
|
20240429,173100,92059749,445,445,445,445,0
|
|
20240429,173000,92059749,445,445,445,445,0
|
|
20240429,172900,92059749,445,445,445,445,0
|
|
20240429,172800,92059749,445,445,445,445,0
|
|
20240429,172700,92059749,445,445,445,445,0
|
|
20240429,172600,92059749,445,445,445,445,0
|
|
20240429,172500,92059749,445,445,445,445,0
|
|
20240429,172400,92059749,445,445,445,445,0
|
|
20240429,172300,92059749,445,445,445,445,0
|
|
20240429,172200,92059749,445,445,445,445,130
|
|
20240429,172100,92059749,445,445,445,445,0
|
|
20240429,172000,92059749,445,445,445,445,0
|
|
20240429,171900,92059749,445,445,445,445,0
|
|
20240429,171800,92059749,445,445,445,445,0
|
|
20240429,171700,92059749,445,445,445,445,0
|
|
20240429,171600,92059749,445,445,445,445,0
|
|
20240429,171500,92059749,445,445,445,445,0
|
|
20240429,171400,92059749,445,445,445,445,0
|
|
20240429,171300,92059749,445,445,445,445,0
|
|
20240429,171200,92059749,445,445,445,445,0
|
|
20240429,171100,92059749,445,445,445,445,0
|
|
20240429,171000,92059749,445,445,445,445,0
|
|
20240429,170900,92059749,445,445,445,445,0
|
|
20240429,170800,92059749,445,445,445,445,0
|
|
20240429,170700,92059749,445,445,445,445,0
|
|
20240429,170600,92059749,445,445,445,445,0
|
|
20240429,170500,92059749,445,445,445,445,0
|
|
20240429,170400,92059749,445,445,445,445,0
|
|
20240429,170300,92059749,445,445,445,445,0
|
|
20240429,170200,92059749,445,445,445,445,0
|
|
20240429,170100,92059749,445,445,445,445,0
|
|
20240429,170000,92059749,445,445,445,445,0
|
|
20240429,165900,92059749,445,445,445,445,0
|
|
20240429,165800,92059749,445,445,445,445,0
|
|
20240429,165700,92059749,445,445,445,445,0
|
|
20240429,165600,92059749,445,445,445,445,0
|
|
20240429,165500,92059749,445,445,445,445,0
|
|
20240429,165400,92059749,445,445,445,445,0
|
|
20240429,165300,92059749,445,445,445,445,0
|
|
20240429,165200,92059749,445,445,445,445,130
|
|
20240429,165100,92059749,445,445,445,445,0
|
|
20240429,165000,92059749,445,445,445,445,0
|
|
20240429,164900,92059749,445,445,445,445,0
|
|
20240429,164800,92059749,445,445,445,445,0
|
|
20240429,164700,92059749,445,445,445,445,0
|
|
20240429,164600,92059749,445,445,445,445,0
|
|
20240429,164500,92059749,445,445,445,445,0
|
|
20240429,164400,92059749,445,445,445,445,0
|
|
20240429,164300,92059749,445,445,445,445,0
|
|
20240429,164200,92059749,445,445,445,445,0
|
|
20240429,164100,92059749,445,445,445,445,0
|
|
20240429,164000,92059749,445,445,445,445,0
|
|
20240429,163900,92059749,445,445,445,445,0
|
|
20240429,163800,92059749,445,445,445,445,0
|
|
20240429,163700,92059749,445,445,445,445,0
|
|
20240429,163600,92059749,445,445,445,445,0
|
|
20240429,163500,92059749,445,445,445,445,0
|
|
20240429,163400,92059749,445,445,445,445,0
|
|
20240429,163300,92059749,445,445,445,445,0
|
|
20240429,163200,92059749,445,445,445,445,0
|
|
20240429,163100,92059749,445,445,445,445,0
|
|
20240429,163000,92059749,445,445,445,445,0
|
|
20240429,162900,92059749,445,445,445,445,0
|
|
20240429,162800,92059749,445,445,445,445,0
|
|
20240429,162700,92059749,445,445,445,445,0
|
|
20240429,162600,92059749,445,445,445,445,0
|
|
20240429,162500,92059749,445,445,445,445,0
|
|
20240429,162400,92059749,445,445,445,445,0
|
|
20240429,162300,92059749,445,445,445,445,0
|
|
20240429,162200,92059749,445,445,445,445,130
|
|
20240429,162100,92059749,445,445,445,445,0
|
|
20240429,162000,92059749,445,445,445,445,0
|
|
20240429,161900,92059749,445,445,445,445,0
|
|
20240429,161800,92059749,445,445,445,445,0
|
|
20240429,161700,92059749,445,445,445,445,0
|
|
20240429,161600,92059749,445,445,445,445,0
|
|
20240429,161500,92059749,445,445,445,445,0
|
|
20240429,161400,92059749,445,445,445,445,0
|
|
20240429,161300,92059749,445,445,445,445,0
|
|
20240429,161200,92059749,445,445,445,445,0
|
|
20240429,161100,92059749,445,445,445,445,0
|
|
20240429,161000,92059749,445,445,445,445,0
|
|
20240429,160900,92059749,445,445,445,445,0
|
|
20240429,160800,92059749,445,445,445,445,0
|
|
20240429,160700,92059749,445,445,445,445,0
|
|
20240429,160600,92059749,445,445,445,445,0
|
|
20240429,160500,92059749,445,445,445,445,0
|
|
20240429,160400,92059749,445,445,445,445,0
|
|
20240429,160300,92059749,445,445,445,445,0
|
|
20240429,160200,92059749,445,445,445,445,0
|
|
20240429,160100,92059749,445,445,445,445,0
|
|
20240429,160000,92059749,445,445,445,445,0
|
|
20240429,155900,92059749,445,445,445,445,0
|
|
20240429,155800,92059749,445,445,445,445,0
|
|
20240429,155700,92059749,445,445,445,445,0
|
|
20240429,155600,92059749,445,445,445,445,0
|
|
20240429,155500,92059749,445,445,445,445,0
|
|
20240429,155400,92059749,445,445,445,445,0
|
|
20240429,155300,92059749,445,445,445,445,0
|
|
20240429,155200,92059749,445,445,445,445,130
|
|
20240429,155100,92059749,445,445,445,445,0
|
|
20240429,155000,92059749,445,445,445,445,0
|
|
20240429,154900,92059749,445,445,445,445,0
|
|
20240429,154800,92059749,445,445,445,445,0
|
|
20240429,154700,92059749,445,445,445,445,0
|
|
20240429,154600,92059749,445,445,445,445,0
|
|
20240429,154500,92059749,445,445,445,445,0
|
|
20240429,154400,92059749,445,445,445,445,0
|
|
20240429,154300,92059749,445,445,445,445,0
|
|
20240429,154200,92059749,445,445,445,445,0
|
|
20240429,154100,92059749,445,445,445,445,0
|
|
20240429,154000,92059749,445,445,445,445,0
|
|
20240429,153900,92059749,445,445,445,445,0
|
|
20240429,153800,92059749,445,445,445,445,0
|
|
20240429,153700,92059749,445,445,445,445,0
|
|
20240429,153600,92059749,445,445,445,445,0
|
|
20240429,153500,92059749,445,445,445,445,0
|
|
20240429,153400,92059749,445,445,445,445,0
|
|
20240429,153300,92059749,445,445,445,445,0
|
|
20240429,153200,92059749,445,445,445,445,0
|
|
20240429,153100,92059749,445,445,445,445,0
|
|
20240429,153000,92059749,445,445,445,445,130
|
|
20240429,152900,92001899,445,445,445,445,0
|
|
20240429,152800,92001899,445,445,445,445,0
|
|
20240429,152700,92001899,445,445,445,445,0
|
|
20240429,152600,92001899,445,445,445,445,0
|
|
20240429,152500,92001899,445,445,445,445,0
|
|
20240429,152400,92001899,445,445,445,445,0
|
|
20240429,152300,92001899,445,445,445,445,0
|
|
20240429,152200,92001899,445,445,445,445,0
|
|
20240429,152100,92001899,445,445,445,445,0
|
|
20240429,152000,92001899,445,445,445,445,0
|
|
20240429,151900,92001899,445,445,445,445,1
|
|
20240429,151800,92001454,443,443,443,443,500
|
|
20240429,151700,91779954,445,443,445,443,1012
|
|
20240429,151600,91330631,443,444,444,443,70
|
|
20240429,151500,91299565,443,443,443,443,15
|
|
20240429,151400,91292920,443,444,444,443,227
|
|
20240429,151300,91192177,444,445,445,444,19
|
|
20240429,151200,91183726,445,445,445,445,0
|
|
20240429,151100,91183726,445,442,445,442,3
|
|
20240429,151000,91182397,445,445,445,445,0
|
|
20240429,150900,91182397,445,444,445,444,11
|
|
20240429,150800,91177512,440,441,441,440,3600
|
|
20240429,150700,89591160,440,440,440,440,0
|
|
20240429,150600,89591160,440,440,440,440,0
|
|
20240429,150500,89591160,440,442,442,440,5082
|
|
20240429,150400,87350095,442,442,442,442,31
|
|
20240429,150300,87336393,442,442,442,442,4
|
|
20240429,150200,87334625,442,442,442,442,0
|
|
20240429,150100,87334625,442,442,442,442,0
|
|
20240429,150000,87334625,442,442,442,442,0
|
|
20240429,145900,87334625,442,442,442,442,0
|
|
20240429,145800,87334625,442,442,442,442,25
|
|
20240429,145700,87323575,445,445,445,445,0
|
|
20240429,145600,87323575,445,445,445,445,1
|
|
20240429,145500,87323130,445,445,445,445,0
|
|
20240429,145400,87323130,445,445,445,445,0
|
|
20240429,145300,87323130,445,445,445,445,0
|
|
20240429,145200,87323130,445,445,445,445,0
|
|
20240429,145100,87323130,445,445,445,445,0
|
|
20240429,145000,87323130,445,445,445,445,0
|
|
20240429,144900,87323130,445,445,445,445,2
|
|
20240429,144800,87322240,445,445,445,445,0
|
|
20240429,144700,87322240,445,445,445,445,0
|
|
20240429,144600,87322240,445,445,445,445,0
|
|
20240429,144500,87322240,445,445,445,445,0
|
|
20240429,144400,87322240,445,445,445,445,0
|
|
20240429,144300,87322240,445,445,445,445,0
|
|
20240429,144200,87322240,445,445,445,445,0
|
|
20240429,144100,87322240,445,445,445,445,0
|
|
20240429,144000,87322240,445,445,445,445,0
|
|
20240429,143900,87322240,445,445,445,445,0
|
|
20240429,143800,87322240,445,445,445,445,0
|
|
20240429,143700,87322240,445,445,445,445,5
|
|
20240429,143600,87320015,445,445,445,443,1221
|
|
20240429,143500,86776735,445,445,445,445,200
|
|
20240429,143400,86687735,446,446,446,446,0
|
|
20240429,143300,86687735,446,446,446,446,0
|
|
20240429,143200,86687735,446,446,446,446,0
|
|
20240429,143100,86687735,446,446,446,446,0
|
|
20240429,143000,86687735,446,446,446,446,0
|
|
20240429,142900,86687735,446,446,446,446,0
|
|
20240429,142800,86687735,446,445,446,445,1501
|
|
20240429,142700,86019789,445,445,445,445,41
|
|
20240429,142600,86001544,445,445,445,445,0
|
|
20240429,142500,86001544,445,442,445,442,1293
|
|
20240429,142400,85430032,442,442,442,442,0
|
|
20240429,142300,85430032,442,442,442,442,108
|
|
20240429,142200,85382296,445,445,445,445,77
|
|
20240429,142100,85348031,445,445,445,445,0
|
|
20240429,142000,85348031,445,445,445,445,7451
|
|
20240429,141900,82032336,444,444,444,444,0
|
|
20240429,141800,82032336,444,444,444,444,0
|
|
20240429,141700,82032336,444,444,444,444,1705
|
|
20240429,141600,81275316,444,444,444,444,0
|
|
20240429,141500,81275316,444,444,444,444,0
|
|
20240429,141400,81275316,444,444,444,444,2
|
|
20240429,141300,81274428,444,444,444,444,360
|
|
20240429,141200,81114588,444,444,444,444,0
|
|
20240429,141100,81114588,444,444,444,444,0
|
|
20240429,141000,81114588,444,445,445,444,10045
|
|
20240429,140900,76644572,447,447,447,447,0
|
|
20240429,140800,76644572,447,447,447,447,0
|
|
20240429,140700,76644572,447,447,447,447,0
|
|
20240429,140600,76644572,447,447,447,447,1
|
|
20240429,140500,76644125,447,445,447,445,302
|
|
20240429,140400,76509733,445,445,445,445,0
|
|
20240429,140300,76509733,445,445,445,445,1000
|
|
20240429,140200,76064733,447,447,447,447,5
|
|
20240429,140100,76062498,445,445,445,445,4
|
|
20240429,140000,76060718,445,445,445,445,0
|
|
20240429,135900,76060718,445,445,445,445,0
|
|
20240429,135800,76060718,445,445,445,445,0
|
|
20240429,135700,76060718,445,445,445,445,0
|
|
20240429,135600,76060718,445,445,445,445,0
|
|
20240429,135500,76060718,445,445,445,445,62
|
|
20240429,135400,76033128,448,448,448,448,0
|
|
20240429,135300,76033128,448,447,448,447,509
|
|
20240429,135200,75805206,448,448,448,448,0
|
|
20240429,135100,75805206,448,448,448,448,0
|
|
20240429,135000,75805206,448,445,448,445,15048
|
|
20240429,134900,69105270,444,443,444,443,10700
|
|
20240429,134800,64355970,441,441,441,441,0
|
|
20240429,134700,64355970,441,442,442,441,1133
|
|
20240429,134600,63856202,442,442,442,442,0
|
|
20240429,134500,63856202,442,442,442,442,0
|
|
20240429,134400,63856202,442,442,442,442,0
|
|
20240429,134300,63856202,442,442,442,442,0
|
|
20240429,134200,63856202,442,442,442,442,0
|
|
20240429,134100,63856202,442,442,442,442,0
|
|
20240429,134000,63856202,442,442,442,442,0
|
|
20240429,133900,63856202,442,442,442,442,0
|
|
20240429,133800,63856202,442,442,442,442,0
|
|
20240429,133700,63856202,442,442,442,442,900
|
|
20240429,133600,63458402,442,442,442,442,20
|
|
20240429,133500,63449562,442,442,442,442,0
|
|
20240429,133400,63449562,442,442,442,442,2794
|
|
20240429,133300,62214614,443,443,443,443,0
|
|
20240429,133200,62214614,443,443,443,443,0
|
|
20240429,133100,62214614,443,443,443,443,0
|
|
20240429,133000,62214614,443,443,443,443,0
|
|
20240429,132900,62214614,443,443,443,443,1849
|
|
20240429,132800,61395507,443,443,443,443,0
|
|
20240429,132700,61395507,443,443,443,443,0
|
|
20240429,132600,61395507,443,443,443,443,0
|
|
20240429,132500,61395507,443,444,444,443,384
|
|
20240429,132400,61225394,445,445,445,445,0
|
|
20240429,132300,61225394,445,445,445,445,0
|
|
20240429,132200,61225394,445,445,445,445,0
|
|
20240429,132100,61225394,445,444,445,444,794
|
|
20240429,132000,60872857,443,443,443,443,2
|
|
20240429,131900,60871971,445,445,445,445,0
|
|
20240429,131800,60871971,445,445,445,445,1
|
|
20240429,131700,60871526,443,443,443,443,0
|
|
20240429,131600,60871526,443,443,443,443,0
|
|
20240429,131500,60871526,443,443,443,443,0
|
|
20240429,131400,60871526,443,443,443,443,1000
|
|
20240429,131300,60428526,443,443,443,443,200
|
|
20240429,131200,60339926,443,443,443,443,0
|
|
20240429,131100,60339926,443,443,443,443,0
|
|
20240429,131000,60339926,443,443,443,442,7810
|
|
20240429,130900,56886796,443,443,443,443,890
|
|
20240429,130800,56492526,445,445,445,445,36
|
|
20240429,130700,56476506,446,446,446,446,25
|
|
20240429,130600,56465356,446,445,446,445,2953
|
|
20240429,130500,55151071,446,446,446,446,0
|
|
20240429,130400,55151071,446,446,446,446,2632
|
|
20240429,130300,53977199,446,442,446,442,26063
|
|
20240429,130200,42417349,441,441,441,441,0
|
|
20240429,130100,42417349,441,441,441,441,0
|
|
20240429,130000,42417349,441,441,441,441,0
|
|
20240429,125900,42417349,441,441,441,441,15
|
|
20240429,125800,42410734,441,441,441,441,50
|
|
20240429,125700,42388684,440,440,440,440,0
|
|
20240429,125600,42388684,440,440,440,440,0
|
|
20240429,125500,42388684,440,440,440,440,0
|
|
20240429,125400,42388684,440,440,440,440,0
|
|
20240429,125300,42388684,440,440,440,440,0
|
|
20240429,125200,42388684,440,440,440,440,0
|
|
20240429,125100,42388684,440,440,440,440,0
|
|
20240429,125000,42388684,440,440,440,440,0
|
|
20240429,124900,42388684,440,440,440,440,1
|
|
20240429,124800,42388244,442,440,442,440,1027
|
|
20240429,124700,41936310,440,440,440,440,0
|
|
20240429,124600,41936310,440,440,440,440,0
|
|
20240429,124500,41936310,440,440,440,440,333
|
|
20240429,124400,41789790,441,441,441,441,0
|
|
20240429,124300,41789790,441,441,441,441,18
|
|
20240429,124200,41781852,441,441,441,441,0
|
|
20240429,124100,41781852,441,441,441,441,0
|
|
20240429,124000,41781852,441,441,441,441,0
|
|
20240429,123900,41781852,441,441,441,441,0
|
|
20240429,123800,41781852,441,441,441,441,0
|
|
20240429,123700,41781852,441,441,441,441,4
|
|
20240429,123600,41780088,441,441,441,441,5
|
|
20240429,123500,41777883,441,441,441,441,0
|
|
20240429,123400,41777883,441,441,441,441,6521
|
|
20240429,123300,38902122,441,441,441,441,36
|
|
20240429,123200,38886246,441,441,441,441,0
|
|
20240429,123100,38886246,441,441,441,441,40
|
|
20240429,123000,38868606,441,441,441,441,0
|
|
20240429,122900,38868606,441,441,441,441,0
|
|
20240429,122800,38868606,441,441,441,441,0
|
|
20240429,122700,38868606,441,441,441,441,1
|
|
20240429,122600,38868165,442,442,442,442,0
|
|
20240429,122500,38868165,442,442,442,442,1
|
|
20240429,122400,38867723,442,442,442,442,0
|
|
20240429,122300,38867723,442,442,442,442,710
|
|
20240429,122200,38553903,442,442,442,442,0
|
|
20240429,122100,38553903,442,442,442,442,0
|
|
20240429,122000,38553903,442,442,442,442,339
|
|
20240429,121900,38404065,442,442,442,442,500
|
|
20240429,121800,38183065,442,442,442,442,0
|
|
20240429,121700,38183065,442,442,442,442,0
|
|
20240429,121600,38183065,442,442,442,442,45
|
|
20240429,121500,38163175,442,442,442,442,0
|
|
20240429,121400,38163175,442,442,442,442,0
|
|
20240429,121300,38163175,442,442,442,442,4
|
|
20240429,121200,38161407,442,442,442,442,0
|
|
20240429,121100,38161407,442,442,442,442,0
|
|
20240429,121000,38161407,442,442,442,442,0
|
|
20240429,120900,38161407,442,442,442,442,0
|
|
20240429,120800,38161407,442,442,442,442,480
|
|
20240429,120700,37949247,442,442,442,442,0
|
|
20240429,120600,37949247,442,442,442,442,0
|
|
20240429,120500,37949247,442,442,442,442,250
|
|
20240429,120400,37838747,442,442,442,442,0
|
|
20240429,120300,37838747,442,442,442,442,0
|
|
20240429,120200,37838747,442,442,442,442,0
|
|
20240429,120100,37838747,442,442,442,442,0
|
|
20240429,120000,37838747,442,442,442,442,0
|
|
20240429,115900,37838747,442,442,442,442,0
|
|
20240429,115800,37838747,442,442,442,442,1741
|
|
20240429,115700,37069225,442,442,442,442,0
|
|
20240429,115600,37069225,442,443,443,442,401
|
|
20240429,115500,36891982,443,442,443,442,136
|
|
20240429,115400,36831869,442,442,442,442,0
|
|
20240429,115300,36831869,442,442,442,442,100
|
|
20240429,115200,36787669,442,442,442,442,100
|
|
20240429,115100,36743469,442,442,442,442,100
|
|
20240429,115000,36699269,442,442,442,442,200
|
|
20240429,114900,36610869,442,442,442,442,0
|
|
20240429,114800,36610869,442,442,442,442,0
|
|
20240429,114700,36610869,442,442,442,442,0
|
|
20240429,114600,36610869,442,442,442,442,0
|
|
20240429,114500,36610869,442,442,442,442,100
|
|
20240429,114400,36566669,443,443,443,443,0
|
|
20240429,114300,36566669,443,443,443,443,1250
|
|
20240429,114200,36012919,443,443,443,443,0
|
|
20240429,114100,36012919,443,443,443,443,0
|
|
20240429,114000,36012919,443,442,443,442,1940
|
|
20240429,113900,35155389,443,443,443,443,44
|
|
20240429,113800,35135897,443,443,443,443,54
|
|
20240429,113700,35111975,443,443,443,443,0
|
|
20240429,113600,35111975,443,443,443,443,2
|
|
20240429,113500,35111089,442,442,442,442,7627
|
|
20240429,113400,31739955,442,442,442,442,999
|
|
20240429,113300,31298397,441,441,441,441,0
|
|
20240429,113200,31298397,441,441,441,441,1
|
|
20240429,113100,31297956,441,441,441,441,0
|
|
20240429,113000,31297956,441,441,441,441,0
|
|
20240429,112900,31297956,441,441,441,441,0
|
|
20240429,112800,31297956,441,441,441,441,0
|
|
20240429,112700,31297956,441,441,441,441,3525
|
|
20240429,112600,29743431,440,440,440,440,0
|
|
20240429,112500,29743431,440,440,440,440,0
|
|
20240429,112400,29743431,440,441,441,440,202
|
|
20240429,112300,29654351,441,441,441,441,3
|
|
20240429,112200,29653028,441,441,441,441,9
|
|
20240429,112100,29649059,441,441,441,441,1248
|
|
20240429,112000,29098691,440,440,440,440,0
|
|
20240429,111900,29098691,440,440,440,440,0
|
|
20240429,111800,29098691,440,440,440,440,0
|
|
20240429,111700,29098691,440,440,440,440,0
|
|
20240429,111600,29098691,440,440,440,440,1038
|
|
20240429,111500,28641971,440,440,440,440,0
|
|
20240429,111400,28641971,440,440,440,440,0
|
|
20240429,111300,28641971,440,440,440,440,0
|
|
20240429,111200,28641971,440,440,440,440,29
|
|
20240429,111100,28629211,440,440,440,440,0
|
|
20240429,111000,28629211,440,440,440,440,156
|
|
20240429,110900,28560571,440,440,440,440,0
|
|
20240429,110800,28560571,440,440,440,440,0
|
|
20240429,110700,28560571,440,440,440,440,0
|
|
20240429,110600,28560571,440,440,440,440,0
|
|
20240429,110500,28560571,440,440,440,440,0
|
|
20240429,110400,28560571,440,440,440,440,1000
|
|
20240429,110300,28120571,440,440,440,440,18
|
|
20240429,110200,28112651,441,441,441,441,0
|
|
20240429,110100,28112651,441,441,441,441,88
|
|
20240429,110000,28073843,441,441,441,441,2
|
|
20240429,105900,28072961,441,441,441,441,147
|
|
20240429,105800,28008134,441,441,441,441,0
|
|
20240429,105700,28008134,441,441,441,441,0
|
|
20240429,105600,28008134,441,441,441,441,60
|
|
20240429,105500,27981674,441,439,441,439,225
|
|
20240429,105400,27882879,439,439,439,439,0
|
|
20240429,105300,27882879,439,439,439,439,2334
|
|
20240429,105200,26858253,439,439,439,439,0
|
|
20240429,105100,26858253,439,439,439,439,0
|
|
20240429,105000,26858253,439,439,439,439,0
|
|
20240429,104900,26858253,439,439,439,439,0
|
|
20240429,104800,26858253,439,439,439,439,1
|
|
20240429,104700,26857814,441,441,441,441,0
|
|
20240429,104600,26857814,441,441,441,441,0
|
|
20240429,104500,26857814,441,441,441,441,0
|
|
20240429,104400,26857814,441,441,441,441,0
|
|
20240429,104300,26857814,441,441,441,441,0
|
|
20240429,104200,26857814,441,441,441,441,0
|
|
20240429,104100,26857814,441,441,441,441,0
|
|
20240429,104000,26857814,441,441,441,441,8
|
|
20240429,103900,26854286,441,441,441,441,0
|
|
20240429,103800,26854286,441,438,441,438,5002
|
|
20240429,103700,24663404,438,438,438,438,0
|
|
20240429,103600,24663404,438,438,438,438,0
|
|
20240429,103500,24663404,438,439,439,438,3610
|
|
20240429,103400,23081086,439,439,439,439,0
|
|
20240429,103300,23081086,439,439,439,439,13
|
|
20240429,103200,23075379,439,439,439,439,0
|
|
20240429,103100,23075379,439,439,439,439,2
|
|
20240429,103000,23074501,439,439,439,439,0
|
|
20240429,102900,23074501,439,439,439,439,0
|
|
20240429,102800,23074501,439,439,439,439,0
|
|
20240429,102700,23074501,439,439,439,439,0
|
|
20240429,102600,23074501,439,439,439,439,0
|
|
20240429,102500,23074501,439,439,439,439,0
|
|
20240429,102400,23074501,439,441,441,439,2
|
|
20240429,102300,23073621,439,439,439,439,0
|
|
20240429,102200,23073621,439,439,439,439,0
|
|
20240429,102100,23073621,439,439,439,439,1
|
|
20240429,102000,23073182,441,439,441,439,2
|
|
20240429,101900,23072302,441,441,441,441,0
|
|
20240429,101800,23072302,441,441,441,441,0
|
|
20240429,101700,23072302,441,441,441,439,3
|
|
20240429,101600,23070981,439,439,441,439,3
|
|
20240429,101500,23069662,440,440,440,440,5816
|
|
20240429,101400,20510622,440,440,440,440,0
|
|
20240429,101300,20510622,440,440,440,439,3
|
|
20240429,101200,20509303,440,440,440,440,2578
|
|
20240429,101100,19374983,441,441,441,441,1
|
|
20240429,101000,19374542,440,440,440,440,2058
|
|
20240429,100900,18469022,440,440,440,440,64
|
|
20240429,100800,18440862,441,441,441,441,50
|
|
20240429,100700,18418812,440,440,440,440,0
|
|
20240429,100600,18418812,440,440,440,440,36
|
|
20240429,100500,18402972,441,441,441,441,0
|
|
20240429,100400,18402972,441,439,441,439,2
|
|
20240429,100300,18402092,441,439,441,439,104
|
|
20240429,100200,18356232,441,441,441,441,1
|
|
20240429,100100,18355791,439,441,441,439,4
|
|
20240429,100000,18354031,440,439,440,439,1034
|
|
20240429,095900,17899073,439,439,439,439,0
|
|
20240429,095800,17899073,439,439,439,439,111
|
|
20240429,095700,17850344,440,440,440,440,10
|
|
20240429,095600,17845944,440,440,440,440,11
|
|
20240429,095500,17841104,440,440,440,440,1
|
|
20240429,095400,17840664,441,441,441,441,0
|
|
20240429,095300,17840664,441,441,441,441,0
|
|
20240429,095200,17840664,441,440,441,440,10
|
|
20240429,095100,17836259,440,440,440,440,500
|
|
20240429,095000,17616259,440,440,440,440,0
|
|
20240429,094900,17616259,440,441,441,440,32
|
|
20240429,094800,17602157,441,441,441,441,0
|
|
20240429,094700,17602157,441,441,441,441,0
|
|
20240429,094600,17602157,441,441,441,441,11
|
|
20240429,094500,17597306,441,441,441,441,227
|
|
20240429,094400,17497199,441,441,441,441,0
|
|
20240429,094300,17497199,441,441,441,441,0
|
|
20240429,094200,17497199,441,441,441,441,4670
|
|
20240429,094100,15437729,441,441,441,441,0
|
|
20240429,094000,15437729,441,441,441,441,0
|
|
20240429,093900,15437729,441,441,441,441,0
|
|
20240429,093800,15437729,441,441,441,441,1
|
|
20240429,093700,15437288,438,439,439,438,210
|
|
20240429,093600,15345263,441,439,441,439,5652
|
|
20240429,093500,12854061,439,439,439,439,5700
|
|
20240429,093400,10351761,438,438,438,438,0
|
|
20240429,093300,10351761,438,438,438,438,154
|
|
20240429,093200,10284309,438,438,438,438,0
|
|
20240429,093100,10284309,438,438,438,438,0
|
|
20240429,093000,10284309,438,439,439,438,2350
|
|
20240429,092900,9253644,439,441,441,439,801
|
|
20240429,092800,8902003,439,439,439,439,1
|
|
20240429,092700,8901564,439,439,439,439,0
|
|
20240429,092600,8901564,439,439,439,439,0
|
|
20240429,092500,8901564,439,439,439,439,1750
|
|
20240429,092400,8133314,441,441,441,441,0
|
|
20240429,092300,8133314,441,441,441,441,9
|
|
20240429,092200,8129345,441,441,441,441,3
|
|
20240429,092100,8128022,440,440,440,440,4000
|
|
20240429,092000,6368022,440,441,441,440,2853
|
|
20240429,091900,5109868,441,441,441,441,500
|
|
20240429,091800,4889368,442,442,442,442,50
|
|
20240429,091700,4867268,442,442,442,442,489
|
|
20240429,091600,4651130,442,442,442,442,237
|
|
20240429,091500,4546376,442,442,442,442,2315
|
|
20240429,091400,3523146,441,441,441,441,44
|
|
20240429,091300,3503742,440,440,440,440,0
|
|
20240429,091200,3503742,440,440,440,440,0
|
|
20240429,091100,3503742,440,440,440,440,0
|
|
20240429,091000,3503742,440,440,440,440,0
|
|
20240429,090900,3503742,440,440,440,440,240
|
|
20240429,090800,3398142,439,439,439,439,0
|
|
20240429,090700,3398142,439,439,439,439,0
|
|
20240429,090600,3398142,439,439,439,439,1
|
|
20240429,090500,3397703,440,440,440,440,0
|
|
20240429,090400,3397703,440,440,440,440,2500
|
|
20240429,090300,2297703,440,440,440,440,0
|
|
20240429,090200,2297703,440,440,440,440,0
|
|
20240429,090100,2297703,440,440,440,440,0
|
|
20240429,090000,2297703,440,436,440,436,5266
|