596 lines
26 KiB
CSV
596 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,185300,136615441,445,445,445,445,514
|
|
20240430,185200,136615441,445,445,445,445,0
|
|
20240430,185100,136615441,445,445,445,445,0
|
|
20240430,185000,136615441,445,445,445,445,0
|
|
20240430,184900,136615441,445,445,445,445,0
|
|
20240430,184800,136615441,445,445,445,445,0
|
|
20240430,184700,136615441,445,445,445,445,0
|
|
20240430,184600,136615441,445,445,445,445,0
|
|
20240430,184500,136615441,445,445,445,445,0
|
|
20240430,184400,136615441,445,445,445,445,0
|
|
20240430,184300,136615441,445,445,445,445,0
|
|
20240430,184200,136615441,445,445,445,445,0
|
|
20240430,184100,136615441,445,445,445,445,0
|
|
20240430,184000,136615441,445,445,445,445,0
|
|
20240430,183900,136615441,445,445,445,445,0
|
|
20240430,183800,136615441,445,445,445,445,0
|
|
20240430,183700,136615441,445,445,445,445,0
|
|
20240430,183600,136615441,445,445,445,445,0
|
|
20240430,183500,136615441,445,445,445,445,0
|
|
20240430,183400,136615441,445,445,445,445,0
|
|
20240430,183300,136615441,445,445,445,445,0
|
|
20240430,183200,136615441,445,445,445,445,0
|
|
20240430,183100,136615441,445,445,445,445,0
|
|
20240430,183000,136615441,445,445,445,445,0
|
|
20240430,182900,136615441,445,445,445,445,0
|
|
20240430,182800,136615441,445,445,445,445,0
|
|
20240430,182700,136615441,445,445,445,445,0
|
|
20240430,182600,136615441,445,445,445,445,0
|
|
20240430,182500,136615441,445,445,445,445,0
|
|
20240430,182400,136615441,445,445,445,445,0
|
|
20240430,182300,136615441,445,445,445,445,514
|
|
20240430,182200,136615441,445,445,445,445,0
|
|
20240430,182100,136615441,445,445,445,445,0
|
|
20240430,182000,136615441,445,445,445,445,0
|
|
20240430,181900,136615441,445,445,445,445,0
|
|
20240430,181800,136615441,445,445,445,445,0
|
|
20240430,181700,136615441,445,445,445,445,0
|
|
20240430,181600,136615441,445,445,445,445,0
|
|
20240430,181500,136615441,445,445,445,445,0
|
|
20240430,181400,136615441,445,445,445,445,0
|
|
20240430,181300,136615441,445,445,445,445,0
|
|
20240430,181200,136615441,445,445,445,445,0
|
|
20240430,181100,136615441,445,445,445,445,0
|
|
20240430,181000,136615441,445,445,445,445,0
|
|
20240430,180900,136615441,445,445,445,445,0
|
|
20240430,180800,136615441,445,445,445,445,0
|
|
20240430,180700,136615441,445,445,445,445,0
|
|
20240430,180600,136615441,445,445,445,445,0
|
|
20240430,180500,136615441,445,445,445,445,0
|
|
20240430,180400,136615441,445,445,445,445,0
|
|
20240430,180300,136615441,445,445,445,445,0
|
|
20240430,180200,136615441,445,445,445,445,0
|
|
20240430,180100,136615441,445,445,445,445,0
|
|
20240430,180000,136615441,445,445,445,445,0
|
|
20240430,175900,136615441,445,445,445,445,0
|
|
20240430,175800,136615441,445,445,445,445,0
|
|
20240430,175700,136615441,445,445,445,445,0
|
|
20240430,175600,136615441,445,445,445,445,0
|
|
20240430,175500,136615441,445,445,445,445,0
|
|
20240430,175400,136615441,445,445,445,445,0
|
|
20240430,175300,136615441,445,445,445,445,514
|
|
20240430,175200,136615441,445,445,445,445,0
|
|
20240430,175100,136615441,445,445,445,445,0
|
|
20240430,175000,136615441,445,445,445,445,0
|
|
20240430,174900,136615441,445,445,445,445,0
|
|
20240430,174800,136615441,445,445,445,445,0
|
|
20240430,174700,136615441,445,445,445,445,0
|
|
20240430,174600,136615441,445,445,445,445,0
|
|
20240430,174500,136615441,445,445,445,445,0
|
|
20240430,174400,136615441,445,445,445,445,0
|
|
20240430,174300,136615441,445,445,445,445,0
|
|
20240430,174200,136615441,445,445,445,445,0
|
|
20240430,174100,136615441,445,445,445,445,0
|
|
20240430,174000,136615441,445,445,445,445,0
|
|
20240430,173900,136615441,445,445,445,445,0
|
|
20240430,173800,136615441,445,445,445,445,0
|
|
20240430,173700,136615441,445,445,445,445,0
|
|
20240430,173600,136615441,445,445,445,445,0
|
|
20240430,173500,136615441,445,445,445,445,0
|
|
20240430,173400,136615441,445,445,445,445,0
|
|
20240430,173300,136615441,445,445,445,445,0
|
|
20240430,173200,136615441,445,445,445,445,0
|
|
20240430,173100,136615441,445,445,445,445,0
|
|
20240430,173000,136615441,445,445,445,445,0
|
|
20240430,172900,136615441,445,445,445,445,0
|
|
20240430,172800,136615441,445,445,445,445,0
|
|
20240430,172700,136615441,445,445,445,445,0
|
|
20240430,172600,136615441,445,445,445,445,0
|
|
20240430,172500,136615441,445,445,445,445,0
|
|
20240430,172400,136615441,445,445,445,445,0
|
|
20240430,172300,136615441,445,445,445,445,514
|
|
20240430,172200,136615441,445,445,445,445,0
|
|
20240430,172100,136615441,445,445,445,445,0
|
|
20240430,172000,136615441,445,445,445,445,0
|
|
20240430,171900,136615441,445,445,445,445,0
|
|
20240430,171800,136615441,445,445,445,445,0
|
|
20240430,171700,136615441,445,445,445,445,0
|
|
20240430,171600,136615441,445,445,445,445,0
|
|
20240430,171500,136615441,445,445,445,445,0
|
|
20240430,171400,136615441,445,445,445,445,0
|
|
20240430,171300,136615441,445,445,445,445,0
|
|
20240430,171200,136615441,445,445,445,445,0
|
|
20240430,171100,136615441,445,445,445,445,0
|
|
20240430,171000,136615441,445,445,445,445,0
|
|
20240430,170900,136615441,445,445,445,445,0
|
|
20240430,170800,136615441,445,445,445,445,0
|
|
20240430,170700,136615441,445,445,445,445,0
|
|
20240430,170600,136615441,445,445,445,445,0
|
|
20240430,170500,136615441,445,445,445,445,0
|
|
20240430,170400,136615441,445,445,445,445,0
|
|
20240430,170300,136615441,445,445,445,445,0
|
|
20240430,170200,136615441,445,445,445,445,0
|
|
20240430,170100,136615441,445,445,445,445,0
|
|
20240430,170000,136615441,445,445,445,445,0
|
|
20240430,165900,136615441,445,445,445,445,0
|
|
20240430,165800,136615441,445,445,445,445,0
|
|
20240430,165700,136615441,445,445,445,445,0
|
|
20240430,165600,136615441,445,445,445,445,0
|
|
20240430,165500,136615441,445,445,445,445,0
|
|
20240430,165400,136615441,445,445,445,445,0
|
|
20240430,165300,136615441,445,445,445,445,514
|
|
20240430,165200,136615441,445,445,445,445,0
|
|
20240430,165100,136615441,445,445,445,445,0
|
|
20240430,165000,136615441,445,445,445,445,0
|
|
20240430,164900,136615441,445,445,445,445,0
|
|
20240430,164800,136615441,445,445,445,445,0
|
|
20240430,164700,136615441,445,445,445,445,0
|
|
20240430,164600,136615441,445,445,445,445,0
|
|
20240430,164500,136615441,445,445,445,445,0
|
|
20240430,164400,136615441,445,445,445,445,0
|
|
20240430,164300,136615441,445,445,445,445,0
|
|
20240430,164200,136615441,445,445,445,445,0
|
|
20240430,164100,136615441,445,445,445,445,0
|
|
20240430,164000,136615441,445,445,445,445,0
|
|
20240430,163900,136615441,445,445,445,445,0
|
|
20240430,163800,136615441,445,445,445,445,0
|
|
20240430,163700,136615441,445,445,445,445,0
|
|
20240430,163600,136615441,445,445,445,445,0
|
|
20240430,163500,136615441,445,445,445,445,0
|
|
20240430,163400,136615441,445,445,445,445,0
|
|
20240430,163300,136615441,445,445,445,445,0
|
|
20240430,163200,136615441,445,445,445,445,0
|
|
20240430,163100,136615441,445,445,445,445,0
|
|
20240430,163000,136615441,445,445,445,445,0
|
|
20240430,162900,136615441,445,445,445,445,0
|
|
20240430,162800,136615441,445,445,445,445,0
|
|
20240430,162700,136615441,445,445,445,445,0
|
|
20240430,162600,136615441,445,445,445,445,0
|
|
20240430,162500,136615441,445,445,445,445,0
|
|
20240430,162400,136615441,445,445,445,445,0
|
|
20240430,162300,136615441,445,445,445,445,514
|
|
20240430,162200,136615441,445,445,445,445,0
|
|
20240430,162100,136615441,445,445,445,445,0
|
|
20240430,162000,136615441,445,445,445,445,0
|
|
20240430,161900,136615441,445,445,445,445,0
|
|
20240430,161800,136615441,445,445,445,445,0
|
|
20240430,161700,136615441,445,445,445,445,0
|
|
20240430,161600,136615441,445,445,445,445,0
|
|
20240430,161500,136615441,445,445,445,445,0
|
|
20240430,161400,136615441,445,445,445,445,0
|
|
20240430,161300,136615441,445,445,445,445,0
|
|
20240430,161200,136615441,445,445,445,445,0
|
|
20240430,161100,136615441,445,445,445,445,0
|
|
20240430,161000,136615441,445,445,445,445,0
|
|
20240430,160900,136615441,445,445,445,445,0
|
|
20240430,160800,136615441,445,445,445,445,0
|
|
20240430,160700,136615441,445,445,445,445,0
|
|
20240430,160600,136615441,445,445,445,445,0
|
|
20240430,160500,136615441,445,445,445,445,0
|
|
20240430,160400,136615441,445,445,445,445,0
|
|
20240430,160300,136615441,445,445,445,445,0
|
|
20240430,160200,136615441,445,445,445,445,0
|
|
20240430,160100,136615441,445,445,445,445,0
|
|
20240430,160000,136615441,445,445,445,445,0
|
|
20240430,155900,136615441,445,445,445,445,0
|
|
20240430,155800,136615441,445,445,445,445,0
|
|
20240430,155700,136615441,445,445,445,445,0
|
|
20240430,155600,136615441,445,445,445,445,0
|
|
20240430,155500,136615441,445,445,445,445,0
|
|
20240430,155400,136615441,445,445,445,445,0
|
|
20240430,155300,136615441,445,445,445,445,514
|
|
20240430,155200,136615441,445,445,445,445,0
|
|
20240430,155100,136615441,445,445,445,445,0
|
|
20240430,155000,136615441,445,445,445,445,0
|
|
20240430,154900,136615441,445,445,445,445,0
|
|
20240430,154800,136615441,445,445,445,445,0
|
|
20240430,154700,136615441,445,445,445,445,0
|
|
20240430,154600,136615441,445,445,445,445,0
|
|
20240430,154500,136615441,445,445,445,445,0
|
|
20240430,154400,136615441,445,445,445,445,0
|
|
20240430,154300,136615441,445,445,445,445,0
|
|
20240430,154200,136615441,445,445,445,445,0
|
|
20240430,154100,136615441,445,445,445,445,0
|
|
20240430,154000,136615441,445,445,445,445,0
|
|
20240430,153900,136615441,445,445,445,445,0
|
|
20240430,153800,136615441,445,445,445,445,0
|
|
20240430,153700,136615441,445,445,445,445,0
|
|
20240430,153600,136615441,445,445,445,445,0
|
|
20240430,153500,136615441,445,445,445,445,0
|
|
20240430,153400,136615441,445,445,445,445,0
|
|
20240430,153300,136615441,445,445,445,445,0
|
|
20240430,153200,136615441,445,445,445,445,0
|
|
20240430,153100,136615441,445,445,445,445,0
|
|
20240430,153000,136615441,445,445,445,445,514
|
|
20240430,152900,136386711,445,445,445,445,0
|
|
20240430,152800,136386711,445,445,445,445,0
|
|
20240430,152700,136386711,445,445,445,445,0
|
|
20240430,152600,136386711,445,445,445,445,0
|
|
20240430,152500,136386711,445,445,445,445,0
|
|
20240430,152400,136386711,445,445,445,445,0
|
|
20240430,152300,136386711,445,445,445,445,0
|
|
20240430,152200,136386711,445,445,445,445,0
|
|
20240430,152100,136386711,445,445,445,445,0
|
|
20240430,152000,136386711,445,445,445,445,0
|
|
20240430,151900,136386711,445,445,445,445,1705
|
|
20240430,151800,135627986,445,445,445,445,0
|
|
20240430,151700,135627986,445,445,445,445,741
|
|
20240430,151600,135298241,446,445,446,445,11739
|
|
20240430,151500,130074317,445,445,445,445,0
|
|
20240430,151400,130074317,445,445,445,445,200
|
|
20240430,151300,129985317,445,445,445,445,500
|
|
20240430,151200,129762817,445,445,445,445,1123
|
|
20240430,151100,129263082,446,446,446,446,0
|
|
20240430,151000,129263082,446,446,446,446,0
|
|
20240430,150900,129263082,446,446,446,446,0
|
|
20240430,150800,129263082,446,446,446,446,0
|
|
20240430,150700,129263082,446,446,446,446,0
|
|
20240430,150600,129263082,446,446,446,446,0
|
|
20240430,150500,129263082,446,446,446,446,0
|
|
20240430,150400,129263082,446,446,446,446,100
|
|
20240430,150300,129218482,446,446,446,446,0
|
|
20240430,150200,129218482,446,446,446,446,0
|
|
20240430,150100,129218482,446,446,446,446,4318
|
|
20240430,150000,127292654,446,446,446,446,0
|
|
20240430,145900,127292654,446,446,446,446,0
|
|
20240430,145800,127292654,446,446,446,446,48
|
|
20240430,145700,127271246,446,446,446,446,1626
|
|
20240430,145600,126546050,446,446,446,446,0
|
|
20240430,145500,126546050,446,446,446,446,0
|
|
20240430,145400,126546050,446,446,446,446,500
|
|
20240430,145300,126323050,446,446,446,446,170
|
|
20240430,145200,126247230,446,446,446,446,500
|
|
20240430,145100,126024230,446,446,446,446,0
|
|
20240430,145000,126024230,446,446,446,446,1
|
|
20240430,144900,126023784,445,445,445,445,2931
|
|
20240430,144800,124719489,445,445,445,445,0
|
|
20240430,144700,124719489,445,445,445,445,100
|
|
20240430,144600,124674989,445,445,445,445,50
|
|
20240430,144500,124652739,446,446,446,446,0
|
|
20240430,144400,124652739,446,446,446,446,0
|
|
20240430,144300,124652739,446,446,446,446,1
|
|
20240430,144200,124652293,445,445,445,445,200
|
|
20240430,144100,124563293,445,445,445,445,4000
|
|
20240430,144000,122783293,445,445,445,445,0
|
|
20240430,143900,122783293,445,445,445,445,0
|
|
20240430,143800,122783293,445,445,445,445,0
|
|
20240430,143700,122783293,445,445,445,445,1
|
|
20240430,143600,122782848,445,445,445,445,0
|
|
20240430,143500,122782848,445,445,445,445,0
|
|
20240430,143400,122782848,445,445,445,445,0
|
|
20240430,143300,122782848,445,445,445,445,0
|
|
20240430,143200,122782848,445,445,445,445,0
|
|
20240430,143100,122782848,445,445,445,445,0
|
|
20240430,143000,122782848,445,445,445,445,0
|
|
20240430,142900,122782848,445,445,445,445,0
|
|
20240430,142800,122782848,445,445,445,445,0
|
|
20240430,142700,122782848,445,445,445,445,1
|
|
20240430,142600,122782403,446,446,446,446,39
|
|
20240430,142500,122765009,446,446,446,446,2
|
|
20240430,142400,122764117,446,446,446,446,0
|
|
20240430,142300,122764117,446,446,446,446,0
|
|
20240430,142200,122764117,446,446,446,446,0
|
|
20240430,142100,122764117,446,446,446,446,0
|
|
20240430,142000,122764117,446,446,446,446,0
|
|
20240430,141900,122764117,446,446,446,446,0
|
|
20240430,141800,122764117,446,446,446,446,763
|
|
20240430,141700,122423819,449,449,449,449,0
|
|
20240430,141600,122423819,449,449,449,449,0
|
|
20240430,141500,122423819,449,449,449,449,0
|
|
20240430,141400,122423819,449,449,449,449,0
|
|
20240430,141300,122423819,449,449,449,449,0
|
|
20240430,141200,122423819,449,449,449,449,0
|
|
20240430,141100,122423819,449,449,449,449,0
|
|
20240430,141000,122423819,449,449,449,449,0
|
|
20240430,140900,122423819,449,449,449,449,1002
|
|
20240430,140800,121973921,450,448,450,448,9000
|
|
20240430,140700,117939910,448,448,448,448,0
|
|
20240430,140600,117939910,448,448,448,448,540
|
|
20240430,140500,117697990,448,448,448,448,60
|
|
20240430,140400,117671110,448,448,448,448,200
|
|
20240430,140300,117581510,448,446,448,446,7600
|
|
20240430,140200,114181060,447,447,447,447,741
|
|
20240430,140100,113849833,446,446,446,446,370
|
|
20240430,140000,113684813,446,446,446,446,10
|
|
20240430,135900,113680353,446,446,446,446,0
|
|
20240430,135800,113680353,446,446,446,446,2407
|
|
20240430,135700,112606831,446,446,446,446,159
|
|
20240430,135600,112535917,446,446,446,446,0
|
|
20240430,135500,112535917,446,446,446,446,0
|
|
20240430,135400,112535917,446,446,446,446,0
|
|
20240430,135300,112535917,446,446,446,446,0
|
|
20240430,135200,112535917,446,446,446,446,0
|
|
20240430,135100,112535917,446,446,446,446,0
|
|
20240430,135000,112535917,446,446,446,446,0
|
|
20240430,134900,112535917,446,446,446,446,0
|
|
20240430,134800,112535917,446,446,446,446,0
|
|
20240430,134700,112535917,446,446,446,446,0
|
|
20240430,134600,112535917,446,446,446,446,0
|
|
20240430,134500,112535917,446,446,446,446,30
|
|
20240430,134400,112522537,447,447,447,447,500
|
|
20240430,134300,112299037,446,446,446,446,0
|
|
20240430,134200,112299037,446,446,446,446,0
|
|
20240430,134100,112299037,446,446,446,446,2
|
|
20240430,134000,112298145,446,446,446,446,0
|
|
20240430,133900,112298145,446,446,446,446,2
|
|
20240430,133800,112297253,446,446,446,446,2093
|
|
20240430,133700,111363775,445,445,445,445,0
|
|
20240430,133600,111363775,445,445,445,445,0
|
|
20240430,133500,111363775,445,445,445,445,0
|
|
20240430,133400,111363775,445,445,445,445,0
|
|
20240430,133300,111363775,445,445,445,445,138
|
|
20240430,133200,111302365,445,445,445,445,1
|
|
20240430,133100,111301920,447,447,447,447,24
|
|
20240430,133000,111291192,445,445,445,445,13
|
|
20240430,132900,111285407,448,448,448,448,0
|
|
20240430,132800,111285407,448,448,448,448,0
|
|
20240430,132700,111285407,448,448,448,448,0
|
|
20240430,132600,111285407,448,448,448,448,0
|
|
20240430,132500,111285407,448,448,448,448,0
|
|
20240430,132400,111285407,448,448,448,448,0
|
|
20240430,132300,111285407,448,445,448,445,102
|
|
20240430,132200,111239728,448,445,448,445,6
|
|
20240430,132100,111237050,447,445,447,445,4
|
|
20240430,132000,111235266,447,446,447,445,15134
|
|
20240430,131900,104494643,448,448,448,448,0
|
|
20240430,131800,104494643,448,448,448,448,0
|
|
20240430,131700,104494643,448,448,448,448,50
|
|
20240430,131600,104472243,448,448,448,448,0
|
|
20240430,131500,104472243,448,448,448,448,0
|
|
20240430,131400,104472243,448,448,448,448,225
|
|
20240430,131300,104371443,448,448,448,448,0
|
|
20240430,131200,104371443,448,448,448,448,0
|
|
20240430,131100,104371443,448,446,448,446,3004
|
|
20240430,131000,103031655,448,448,448,446,1287
|
|
20240430,130900,102456365,447,447,447,447,1
|
|
20240430,130800,102455918,448,447,448,447,2
|
|
20240430,130700,102455023,448,448,448,448,0
|
|
20240430,130600,102455023,448,448,448,448,10
|
|
20240430,130500,102450543,447,447,447,447,0
|
|
20240430,130400,102450543,447,447,447,447,0
|
|
20240430,130300,102450543,447,447,447,447,3928
|
|
20240430,130200,100694727,447,447,447,447,0
|
|
20240430,130100,100694727,447,447,447,447,0
|
|
20240430,130000,100694727,447,447,447,447,1
|
|
20240430,125900,100694280,445,445,445,445,0
|
|
20240430,125800,100694280,445,445,445,445,0
|
|
20240430,125700,100694280,445,445,445,445,0
|
|
20240430,125600,100694280,445,445,445,445,0
|
|
20240430,125500,100694280,445,445,445,445,0
|
|
20240430,125400,100694280,445,445,445,445,0
|
|
20240430,125300,100694280,445,445,445,445,0
|
|
20240430,125200,100694280,445,445,445,445,100
|
|
20240430,125100,100649780,445,445,445,445,159
|
|
20240430,125000,100579025,445,445,445,445,2
|
|
20240430,124900,100578135,444,444,444,444,0
|
|
20240430,124800,100578135,444,444,444,444,0
|
|
20240430,124700,100578135,444,444,444,444,0
|
|
20240430,124600,100578135,444,444,444,444,0
|
|
20240430,124500,100578135,444,444,444,444,0
|
|
20240430,124400,100578135,444,444,444,444,0
|
|
20240430,124300,100578135,444,444,444,444,0
|
|
20240430,124200,100578135,444,444,444,444,2813
|
|
20240430,124100,99329163,445,445,445,445,0
|
|
20240430,124000,99329163,445,445,445,445,150
|
|
20240430,123900,99262413,445,445,445,445,1128
|
|
20240430,123800,98760453,445,445,445,445,0
|
|
20240430,123700,98760453,445,445,445,445,369
|
|
20240430,123600,98596248,448,448,448,448,0
|
|
20240430,123500,98596248,448,448,448,448,0
|
|
20240430,123400,98596248,448,448,448,448,0
|
|
20240430,123300,98596248,448,448,448,448,0
|
|
20240430,123200,98596248,448,448,448,448,0
|
|
20240430,123100,98596248,448,448,448,448,0
|
|
20240430,123000,98596248,448,448,448,448,0
|
|
20240430,122900,98596248,448,448,448,448,0
|
|
20240430,122800,98596248,448,448,448,448,0
|
|
20240430,122700,98596248,448,448,448,448,73
|
|
20240430,122600,98563544,448,448,448,448,0
|
|
20240430,122500,98563544,448,448,448,448,0
|
|
20240430,122400,98563544,448,448,448,448,0
|
|
20240430,122300,98563544,448,448,448,448,0
|
|
20240430,122200,98563544,448,448,448,448,0
|
|
20240430,122100,98563544,448,448,448,448,0
|
|
20240430,122000,98563544,448,448,448,448,0
|
|
20240430,121900,98563544,448,448,448,448,0
|
|
20240430,121800,98563544,448,448,448,448,0
|
|
20240430,121700,98563544,448,448,448,448,0
|
|
20240430,121600,98563544,448,448,448,448,0
|
|
20240430,121500,98563544,448,448,448,448,0
|
|
20240430,121400,98563544,448,448,448,448,0
|
|
20240430,121300,98563544,448,448,448,448,0
|
|
20240430,121200,98563544,448,448,448,448,300
|
|
20240430,121100,98429144,448,448,448,448,0
|
|
20240430,121000,98429144,448,448,448,448,70
|
|
20240430,120900,98397784,448,448,448,448,100
|
|
20240430,120800,98352984,448,448,448,448,0
|
|
20240430,120700,98352984,448,448,448,448,0
|
|
20240430,120600,98352984,448,448,448,448,0
|
|
20240430,120500,98352984,448,448,448,448,0
|
|
20240430,120400,98352984,448,448,448,448,0
|
|
20240430,120300,98352984,448,448,448,448,0
|
|
20240430,120200,98352984,448,448,448,448,0
|
|
20240430,120100,98352984,448,448,448,448,0
|
|
20240430,120000,98352984,448,448,448,448,1
|
|
20240430,115900,98352536,444,444,444,444,0
|
|
20240430,115800,98352536,444,444,444,444,0
|
|
20240430,115700,98352536,444,444,444,444,279
|
|
20240430,115600,98228660,444,444,444,444,0
|
|
20240430,115500,98228660,444,444,444,444,0
|
|
20240430,115400,98228660,444,444,444,444,0
|
|
20240430,115300,98228660,444,444,444,444,0
|
|
20240430,115200,98228660,444,444,444,444,0
|
|
20240430,115100,98228660,444,444,444,444,0
|
|
20240430,115000,98228660,444,444,444,444,0
|
|
20240430,114900,98228660,444,444,444,444,0
|
|
20240430,114800,98228660,444,444,444,444,2000
|
|
20240430,114700,97340660,448,448,448,448,0
|
|
20240430,114600,97340660,448,448,448,448,0
|
|
20240430,114500,97340660,448,448,448,448,0
|
|
20240430,114400,97340660,448,448,448,448,0
|
|
20240430,114300,97340660,448,448,448,448,0
|
|
20240430,114200,97340660,448,448,448,448,0
|
|
20240430,114100,97340660,448,448,448,448,0
|
|
20240430,114000,97340660,448,448,448,448,1
|
|
20240430,113900,97340212,444,444,444,444,0
|
|
20240430,113800,97340212,444,446,446,444,1449
|
|
20240430,113700,96694656,448,448,448,448,0
|
|
20240430,113600,96694656,448,446,448,446,433
|
|
20240430,113500,96501085,446,446,446,446,1
|
|
20240430,113400,96500639,444,444,444,444,0
|
|
20240430,113300,96500639,444,444,444,444,55
|
|
20240430,113200,96476219,444,444,444,444,100
|
|
20240430,113100,96431819,444,445,445,444,1503
|
|
20240430,113000,95763826,445,445,445,445,0
|
|
20240430,112900,95763826,445,445,445,445,369
|
|
20240430,112800,95599621,447,447,447,447,0
|
|
20240430,112700,95599621,447,447,447,447,25
|
|
20240430,112600,95588446,448,448,448,448,0
|
|
20240430,112500,95588446,448,448,448,448,0
|
|
20240430,112400,95588446,448,448,448,448,0
|
|
20240430,112300,95588446,448,448,448,448,0
|
|
20240430,112200,95588446,448,448,448,448,5
|
|
20240430,112100,95586206,448,448,448,448,0
|
|
20240430,112000,95586206,448,448,448,448,0
|
|
20240430,111900,95586206,448,448,448,448,1
|
|
20240430,111800,95585758,445,445,445,445,0
|
|
20240430,111700,95585758,445,445,445,445,2500
|
|
20240430,111600,94473258,449,449,449,449,0
|
|
20240430,111500,94473258,449,449,449,449,0
|
|
20240430,111400,94473258,449,449,449,449,0
|
|
20240430,111300,94473258,449,449,449,449,0
|
|
20240430,111200,94473258,449,449,449,449,0
|
|
20240430,111100,94473258,449,449,449,449,0
|
|
20240430,111000,94473258,449,449,449,449,0
|
|
20240430,110900,94473258,449,449,449,449,0
|
|
20240430,110800,94473258,449,449,449,449,0
|
|
20240430,110700,94473258,449,449,449,449,0
|
|
20240430,110600,94473258,449,449,449,449,0
|
|
20240430,110500,94473258,449,449,449,449,67
|
|
20240430,110400,94443175,449,449,449,449,0
|
|
20240430,110300,94443175,449,449,449,449,0
|
|
20240430,110200,94443175,449,449,449,449,0
|
|
20240430,110100,94443175,449,449,449,449,0
|
|
20240430,110000,94443175,449,449,449,449,45
|
|
20240430,105900,94422970,449,449,449,449,0
|
|
20240430,105800,94422970,449,449,449,449,0
|
|
20240430,105700,94422970,449,449,449,449,0
|
|
20240430,105600,94422970,449,449,449,449,0
|
|
20240430,105500,94422970,449,449,449,449,0
|
|
20240430,105400,94422970,449,449,449,449,0
|
|
20240430,105300,94422970,449,449,449,449,0
|
|
20240430,105200,94422970,449,449,449,449,0
|
|
20240430,105100,94422970,449,449,449,449,0
|
|
20240430,105000,94422970,449,449,449,449,0
|
|
20240430,104900,94422970,449,449,449,449,0
|
|
20240430,104800,94422970,449,449,449,449,0
|
|
20240430,104700,94422970,449,449,449,449,6
|
|
20240430,104600,94420276,449,449,449,449,0
|
|
20240430,104500,94420276,449,449,449,449,47
|
|
20240430,104400,94399173,445,445,445,445,0
|
|
20240430,104300,94399173,445,445,445,445,0
|
|
20240430,104200,94399173,445,445,445,445,0
|
|
20240430,104100,94399173,445,445,445,445,0
|
|
20240430,104000,94399173,445,445,445,445,0
|
|
20240430,103900,94399173,445,445,445,445,0
|
|
20240430,103800,94399173,445,447,447,445,270
|
|
20240430,103700,94278965,449,449,449,449,0
|
|
20240430,103600,94278965,449,449,449,449,100
|
|
20240430,103500,94234065,450,450,450,450,1
|
|
20240430,103400,94233615,448,448,448,448,100
|
|
20240430,103300,94188815,450,450,450,450,9
|
|
20240430,103200,94184765,450,450,450,450,1
|
|
20240430,103100,94184315,447,447,447,447,0
|
|
20240430,103000,94184315,447,449,449,447,8050
|
|
20240430,102900,90585618,450,450,450,450,1
|
|
20240430,102800,90585168,450,450,450,450,0
|
|
20240430,102700,90585168,450,450,450,450,0
|
|
20240430,102600,90585168,450,450,450,450,2000
|
|
20240430,102500,89685168,450,450,450,450,4091
|
|
20240430,102400,87844218,450,450,450,450,4
|
|
20240430,102300,87842418,447,447,447,447,0
|
|
20240430,102200,87842418,447,447,447,447,0
|
|
20240430,102100,87842418,447,447,447,447,2600
|
|
20240430,102000,86680218,447,447,447,447,0
|
|
20240430,101900,86680218,447,447,447,447,2
|
|
20240430,101800,86679324,447,447,447,447,0
|
|
20240430,101700,86679324,447,448,448,447,1556
|
|
20240430,101600,85982311,450,450,450,450,0
|
|
20240430,101500,85982311,450,450,450,450,0
|
|
20240430,101400,85982311,450,450,450,450,0
|
|
20240430,101300,85982311,450,450,450,450,0
|
|
20240430,101200,85982311,450,450,450,450,15
|
|
20240430,101100,85975561,449,448,449,448,500
|
|
20240430,101000,85751261,448,448,448,448,1
|
|
20240430,100900,85750813,450,450,450,450,0
|
|
20240430,100800,85750813,450,450,450,450,124
|
|
20240430,100700,85695013,450,450,450,450,1
|
|
20240430,100600,85694563,450,450,450,450,0
|
|
20240430,100500,85694563,450,450,450,448,6295
|
|
20240430,100400,82862597,451,454,454,451,741
|
|
20240430,100300,82528403,455,455,455,455,50
|
|
20240430,100200,82505653,455,452,455,452,1181
|
|
20240430,100100,81971406,454,454,454,454,15
|
|
20240430,100000,81964596,454,452,454,452,1107
|
|
20240430,095900,81462140,452,452,452,452,2000
|
|
20240430,095800,80558140,452,452,452,452,5
|
|
20240430,095700,80555880,452,452,452,452,0
|
|
20240430,095600,80555880,452,452,452,452,6455
|
|
20240430,095500,77638220,451,451,451,451,6640
|
|
20240430,095400,74643580,451,451,451,451,369
|
|
20240430,095300,74477161,451,451,451,451,45
|
|
20240430,095200,74456866,450,450,450,450,2989
|
|
20240430,095100,73111816,450,450,450,450,261
|
|
20240430,095000,72994366,450,449,450,449,639
|
|
20240430,094900,72706825,450,450,450,450,1
|
|
20240430,094800,72706375,450,450,450,450,10
|
|
20240430,094700,72701875,450,450,450,450,3
|
|
20240430,094600,72700525,447,447,447,447,0
|
|
20240430,094500,72700525,447,448,448,447,2852
|
|
20240430,094400,71422916,450,450,450,450,0
|
|
20240430,094300,71422916,450,450,450,450,19
|
|
20240430,094200,71414366,450,449,450,449,2535
|
|
20240430,094100,70273617,450,449,450,449,12054
|
|
20240430,094000,64849909,450,450,450,450,392
|
|
20240430,093900,64673509,450,450,450,450,2
|
|
20240430,093800,64672609,450,450,450,450,210
|
|
20240430,093700,64578109,450,450,450,450,3
|
|
20240430,093600,64576759,450,450,450,450,3
|
|
20240430,093500,64575409,447,449,449,447,1448
|
|
20240430,093400,63928149,449,449,449,449,0
|
|
20240430,093300,63928149,449,449,449,449,10220
|
|
20240430,093200,59339369,449,451,451,449,552
|
|
20240430,093100,59091317,451,446,451,446,24046
|
|
20240430,093000,48299908,446,443,446,442,5101
|
|
20240430,092900,46043877,443,443,443,443,75
|
|
20240430,092800,46010652,442,442,442,442,100
|
|
20240430,092700,45966452,447,447,447,447,0
|
|
20240430,092600,45966452,447,447,447,447,2001
|
|
20240430,092500,45072005,447,447,447,447,11
|
|
20240430,092400,45067088,447,447,447,447,232
|
|
20240430,092300,44963384,448,448,448,448,0
|
|
20240430,092200,44963384,448,445,448,445,543
|
|
20240430,092100,44720135,448,448,448,448,8
|
|
20240430,092000,44716551,448,445,448,440,6628
|
|
20240430,091900,41789546,445,445,445,445,35
|
|
20240430,091800,41773971,445,445,445,445,1962
|
|
20240430,091700,40900881,448,448,448,448,953
|
|
20240430,091600,40473937,448,448,448,447,5624
|
|
20240430,091500,37956493,448,448,448,448,304
|
|
20240430,091400,37820301,448,448,448,448,104
|
|
20240430,091300,37773709,448,448,448,448,1
|
|
20240430,091200,37773261,447,447,447,447,50
|
|
20240430,091100,37750911,447,447,447,447,3
|
|
20240430,091000,37749570,449,449,449,449,0
|
|
20240430,090900,37749570,449,448,449,448,14
|
|
20240430,090800,37743285,449,451,451,449,35514
|
|
20240430,090700,21761595,451,450,452,450,5665
|
|
20240430,090600,19206759,451,450,451,450,16838
|
|
20240430,090500,11628621,450,448,450,448,12365
|
|
20240430,090400,6071138,448,447,448,447,1568
|
|
20240430,090300,5369484,445,445,445,445,12
|
|
20240430,090200,5364144,445,445,445,445,3
|
|
20240430,090100,5362809,443,443,443,443,2278
|
|
20240430,090000,4353655,443,446,446,443,9766
|