630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,192700,21295789,545,545,545,545,765
|
|
20240429,192600,21295789,545,545,545,545,0
|
|
20240429,192500,21295789,545,545,545,545,0
|
|
20240429,192400,21295789,545,545,545,545,0
|
|
20240429,192300,21295789,545,545,545,545,0
|
|
20240429,192200,21295789,545,545,545,545,0
|
|
20240429,192100,21295789,545,545,545,545,0
|
|
20240429,192000,21295789,545,545,545,545,0
|
|
20240429,191900,21295789,545,545,545,545,0
|
|
20240429,191800,21295789,545,545,545,545,0
|
|
20240429,191700,21295789,545,545,545,545,0
|
|
20240429,191600,21295789,545,545,545,545,0
|
|
20240429,191500,21295789,545,545,545,545,0
|
|
20240429,191400,21295789,545,545,545,545,0
|
|
20240429,191300,21295789,545,545,545,545,0
|
|
20240429,191200,21295789,545,545,545,545,0
|
|
20240429,191100,21295789,545,545,545,545,0
|
|
20240429,191000,21295789,545,545,545,545,0
|
|
20240429,190900,21295789,545,545,545,545,0
|
|
20240429,190800,21295789,545,545,545,545,0
|
|
20240429,190700,21295789,545,545,545,545,0
|
|
20240429,190600,21295789,545,545,545,545,0
|
|
20240429,190500,21295789,545,545,545,545,0
|
|
20240429,190400,21295789,545,545,545,545,0
|
|
20240429,190300,21295789,545,545,545,545,0
|
|
20240429,190200,21295789,545,545,545,545,0
|
|
20240429,190100,21295789,545,545,545,545,0
|
|
20240429,190000,21295789,545,545,545,545,0
|
|
20240429,185900,21295789,545,545,545,545,0
|
|
20240429,185800,21295789,545,545,545,545,0
|
|
20240429,185700,21295789,545,545,545,545,765
|
|
20240429,185600,21295789,545,545,545,545,0
|
|
20240429,185500,21295789,545,545,545,545,0
|
|
20240429,185400,21295789,545,545,545,545,0
|
|
20240429,185300,21295789,545,545,545,545,0
|
|
20240429,185200,21295789,545,545,545,545,0
|
|
20240429,185100,21295789,545,545,545,545,0
|
|
20240429,185000,21295789,545,545,545,545,0
|
|
20240429,184900,21295789,545,545,545,545,0
|
|
20240429,184800,21295789,545,545,545,545,0
|
|
20240429,184700,21295789,545,545,545,545,0
|
|
20240429,184600,21295789,545,545,545,545,0
|
|
20240429,184500,21295789,545,545,545,545,0
|
|
20240429,184400,21295789,545,545,545,545,0
|
|
20240429,184300,21295789,545,545,545,545,0
|
|
20240429,184200,21295789,545,545,545,545,0
|
|
20240429,184100,21295789,545,545,545,545,0
|
|
20240429,184000,21295789,545,545,545,545,0
|
|
20240429,183900,21295789,545,545,545,545,0
|
|
20240429,183800,21295789,545,545,545,545,0
|
|
20240429,183700,21295789,545,545,545,545,0
|
|
20240429,183600,21295789,545,545,545,545,0
|
|
20240429,183500,21295789,545,545,545,545,0
|
|
20240429,183400,21295789,545,545,545,545,0
|
|
20240429,183300,21295789,545,545,545,545,0
|
|
20240429,183200,21295789,545,545,545,545,0
|
|
20240429,183100,21295789,545,545,545,545,0
|
|
20240429,183000,21295789,545,545,545,545,0
|
|
20240429,182900,21295789,545,545,545,545,0
|
|
20240429,182800,21295789,545,545,545,545,0
|
|
20240429,182700,21295789,545,545,545,545,765
|
|
20240429,182600,21295789,545,545,545,545,0
|
|
20240429,182500,21295789,545,545,545,545,0
|
|
20240429,182400,21295789,545,545,545,545,0
|
|
20240429,182300,21295789,545,545,545,545,0
|
|
20240429,182200,21295789,545,545,545,545,0
|
|
20240429,182100,21295789,545,545,545,545,0
|
|
20240429,182000,21295789,545,545,545,545,0
|
|
20240429,181900,21295789,545,545,545,545,0
|
|
20240429,181800,21295789,545,545,545,545,0
|
|
20240429,181700,21295789,545,545,545,545,0
|
|
20240429,181600,21295789,545,545,545,545,0
|
|
20240429,181500,21295789,545,545,545,545,0
|
|
20240429,181400,21295789,545,545,545,545,0
|
|
20240429,181300,21295789,545,545,545,545,0
|
|
20240429,181200,21295789,545,545,545,545,0
|
|
20240429,181100,21295789,545,545,545,545,0
|
|
20240429,181000,21295789,545,545,545,545,0
|
|
20240429,180900,21295789,545,545,545,545,0
|
|
20240429,180800,21295789,545,545,545,545,0
|
|
20240429,180700,21295789,545,545,545,545,0
|
|
20240429,180600,21295789,545,545,545,545,0
|
|
20240429,180500,21295789,545,545,545,545,0
|
|
20240429,180400,21295789,545,545,545,545,0
|
|
20240429,180300,21295789,545,545,545,545,0
|
|
20240429,180200,21295789,545,545,545,545,0
|
|
20240429,180100,21295789,545,545,545,545,0
|
|
20240429,180000,21295789,545,545,545,545,0
|
|
20240429,175900,21295789,545,545,545,545,0
|
|
20240429,175800,21295789,545,545,545,545,0
|
|
20240429,175700,21295789,545,545,545,545,765
|
|
20240429,175600,21295789,545,545,545,545,0
|
|
20240429,175500,21295789,545,545,545,545,0
|
|
20240429,175400,21295789,545,545,545,545,0
|
|
20240429,175300,21295789,545,545,545,545,0
|
|
20240429,175200,21295789,545,545,545,545,0
|
|
20240429,175100,21295789,545,545,545,545,0
|
|
20240429,175000,21295789,545,545,545,545,0
|
|
20240429,174900,21295789,545,545,545,545,0
|
|
20240429,174800,21295789,545,545,545,545,0
|
|
20240429,174700,21295789,545,545,545,545,0
|
|
20240429,174600,21295789,545,545,545,545,0
|
|
20240429,174500,21295789,545,545,545,545,0
|
|
20240429,174400,21295789,545,545,545,545,0
|
|
20240429,174300,21295789,545,545,545,545,0
|
|
20240429,174200,21295789,545,545,545,545,0
|
|
20240429,174100,21295789,545,545,545,545,0
|
|
20240429,174000,21295789,545,545,545,545,0
|
|
20240429,173900,21295789,545,545,545,545,0
|
|
20240429,173800,21295789,545,545,545,545,0
|
|
20240429,173700,21295789,545,545,545,545,0
|
|
20240429,173600,21295789,545,545,545,545,0
|
|
20240429,173500,21295789,545,545,545,545,0
|
|
20240429,173400,21295789,545,545,545,545,0
|
|
20240429,173300,21295789,545,545,545,545,0
|
|
20240429,173200,21295789,545,545,545,545,0
|
|
20240429,173100,21295789,545,545,545,545,0
|
|
20240429,173000,21295789,545,545,545,545,0
|
|
20240429,172900,21295789,545,545,545,545,0
|
|
20240429,172800,21295789,545,545,545,545,0
|
|
20240429,172700,21295789,545,545,545,545,765
|
|
20240429,172600,21295789,545,545,545,545,0
|
|
20240429,172500,21295789,545,545,545,545,0
|
|
20240429,172400,21295789,545,545,545,545,0
|
|
20240429,172300,21295789,545,545,545,545,0
|
|
20240429,172200,21295789,545,545,545,545,0
|
|
20240429,172100,21295789,545,545,545,545,0
|
|
20240429,172000,21295789,545,545,545,545,0
|
|
20240429,171900,21295789,545,545,545,545,0
|
|
20240429,171800,21295789,545,545,545,545,0
|
|
20240429,171700,21295789,545,545,545,545,0
|
|
20240429,171600,21295789,545,545,545,545,0
|
|
20240429,171500,21295789,545,545,545,545,0
|
|
20240429,171400,21295789,545,545,545,545,0
|
|
20240429,171300,21295789,545,545,545,545,0
|
|
20240429,171200,21295789,545,545,545,545,0
|
|
20240429,171100,21295789,545,545,545,545,0
|
|
20240429,171000,21295789,545,545,545,545,0
|
|
20240429,170900,21295789,545,545,545,545,0
|
|
20240429,170800,21295789,545,545,545,545,0
|
|
20240429,170700,21295789,545,545,545,545,0
|
|
20240429,170600,21295789,545,545,545,545,0
|
|
20240429,170500,21295789,545,545,545,545,0
|
|
20240429,170400,21295789,545,545,545,545,0
|
|
20240429,170300,21295789,545,545,545,545,0
|
|
20240429,170200,21295789,545,545,545,545,0
|
|
20240429,170100,21295789,545,545,545,545,0
|
|
20240429,170000,21295789,545,545,545,545,0
|
|
20240429,165900,21295789,545,545,545,545,0
|
|
20240429,165800,21295789,545,545,545,545,0
|
|
20240429,165700,21295789,545,545,545,545,765
|
|
20240429,165600,21295789,545,545,545,545,0
|
|
20240429,165500,21295789,545,545,545,545,0
|
|
20240429,165400,21295789,545,545,545,545,0
|
|
20240429,165300,21295789,545,545,545,545,0
|
|
20240429,165200,21295789,545,545,545,545,0
|
|
20240429,165100,21295789,545,545,545,545,0
|
|
20240429,165000,21295789,545,545,545,545,0
|
|
20240429,164900,21295789,545,545,545,545,0
|
|
20240429,164800,21295789,545,545,545,545,0
|
|
20240429,164700,21295789,545,545,545,545,0
|
|
20240429,164600,21295789,545,545,545,545,0
|
|
20240429,164500,21295789,545,545,545,545,0
|
|
20240429,164400,21295789,545,545,545,545,0
|
|
20240429,164300,21295789,545,545,545,545,0
|
|
20240429,164200,21295789,545,545,545,545,0
|
|
20240429,164100,21295789,545,545,545,545,0
|
|
20240429,164000,21295789,545,545,545,545,0
|
|
20240429,163900,21295789,545,545,545,545,0
|
|
20240429,163800,21295789,545,545,545,545,0
|
|
20240429,163700,21295789,545,545,545,545,0
|
|
20240429,163600,21295789,545,545,545,545,0
|
|
20240429,163500,21295789,545,545,545,545,0
|
|
20240429,163400,21295789,545,545,545,545,0
|
|
20240429,163300,21295789,545,545,545,545,0
|
|
20240429,163200,21295789,545,545,545,545,0
|
|
20240429,163100,21295789,545,545,545,545,0
|
|
20240429,163000,21295789,545,545,545,545,0
|
|
20240429,162900,21295789,545,545,545,545,0
|
|
20240429,162800,21295789,545,545,545,545,0
|
|
20240429,162700,21295789,545,545,545,545,765
|
|
20240429,162600,21295789,545,545,545,545,0
|
|
20240429,162500,21295789,545,545,545,545,0
|
|
20240429,162400,21295789,545,545,545,545,0
|
|
20240429,162300,21295789,545,545,545,545,0
|
|
20240429,162200,21295789,545,545,545,545,0
|
|
20240429,162100,21295789,545,545,545,545,0
|
|
20240429,162000,21295789,545,545,545,545,0
|
|
20240429,161900,21295789,545,545,545,545,0
|
|
20240429,161800,21295789,545,545,545,545,0
|
|
20240429,161700,21295789,545,545,545,545,0
|
|
20240429,161600,21295789,545,545,545,545,0
|
|
20240429,161500,21295789,545,545,545,545,0
|
|
20240429,161400,21295789,545,545,545,545,0
|
|
20240429,161300,21295789,545,545,545,545,0
|
|
20240429,161200,21295789,545,545,545,545,0
|
|
20240429,161100,21295789,545,545,545,545,0
|
|
20240429,161000,21295789,545,545,545,545,0
|
|
20240429,160900,21295789,545,545,545,545,0
|
|
20240429,160800,21295789,545,545,545,545,0
|
|
20240429,160700,21295789,545,545,545,545,0
|
|
20240429,160600,21295789,545,545,545,545,0
|
|
20240429,160500,21295789,545,545,545,545,0
|
|
20240429,160400,21295789,545,545,545,545,0
|
|
20240429,160300,21295789,545,545,545,545,0
|
|
20240429,160200,21295789,545,545,545,545,0
|
|
20240429,160100,21295789,545,545,545,545,0
|
|
20240429,160000,21295789,545,545,545,545,0
|
|
20240429,155900,21295789,545,545,545,545,0
|
|
20240429,155800,21295789,545,545,545,545,0
|
|
20240429,155700,21295789,545,545,545,545,765
|
|
20240429,155600,21295789,545,545,545,545,0
|
|
20240429,155500,21295789,545,545,545,545,0
|
|
20240429,155400,21295789,545,545,545,545,0
|
|
20240429,155300,21295789,545,545,545,545,0
|
|
20240429,155200,21295789,545,545,545,545,0
|
|
20240429,155100,21295789,545,545,545,545,0
|
|
20240429,155000,21295789,545,545,545,545,0
|
|
20240429,154900,21295789,545,545,545,545,0
|
|
20240429,154800,21295789,545,545,545,545,0
|
|
20240429,154700,21295789,545,545,545,545,0
|
|
20240429,154600,21295789,545,545,545,545,0
|
|
20240429,154500,21295789,545,545,545,545,0
|
|
20240429,154400,21295789,545,545,545,545,0
|
|
20240429,154300,21295789,545,545,545,545,0
|
|
20240429,154200,21295789,545,545,545,545,0
|
|
20240429,154100,21295789,545,545,545,545,0
|
|
20240429,154000,21295789,545,545,545,545,0
|
|
20240429,153900,21295789,545,545,545,545,0
|
|
20240429,153800,21295789,545,545,545,545,0
|
|
20240429,153700,21295789,545,545,545,545,0
|
|
20240429,153600,21295789,545,545,545,545,0
|
|
20240429,153500,21295789,545,545,545,545,0
|
|
20240429,153400,21295789,545,545,545,545,0
|
|
20240429,153300,21295789,545,545,545,545,0
|
|
20240429,153200,21295789,545,545,545,545,0
|
|
20240429,153100,21295789,545,545,545,545,0
|
|
20240429,153000,21295789,545,545,545,545,765
|
|
20240429,152900,20878864,550,550,550,550,0
|
|
20240429,152800,20878864,550,550,550,550,0
|
|
20240429,152700,20878864,550,550,550,550,0
|
|
20240429,152600,20878864,550,550,550,550,0
|
|
20240429,152500,20878864,550,550,550,550,0
|
|
20240429,152400,20878864,550,550,550,550,0
|
|
20240429,152300,20878864,550,550,550,550,0
|
|
20240429,152200,20878864,550,550,550,550,0
|
|
20240429,152100,20878864,550,550,550,550,0
|
|
20240429,152000,20878864,550,550,550,550,0
|
|
20240429,151900,20878864,550,550,550,550,0
|
|
20240429,151800,20878864,550,550,550,550,0
|
|
20240429,151700,20878864,550,550,550,550,0
|
|
20240429,151600,20878864,550,550,550,550,0
|
|
20240429,151500,20878864,550,550,550,550,0
|
|
20240429,151400,20878864,550,550,550,550,0
|
|
20240429,151300,20878864,550,550,550,550,0
|
|
20240429,151200,20878864,550,550,550,550,0
|
|
20240429,151100,20878864,550,550,550,550,0
|
|
20240429,151000,20878864,550,550,550,550,0
|
|
20240429,150900,20878864,550,550,550,550,0
|
|
20240429,150800,20878864,550,550,550,550,0
|
|
20240429,150700,20878864,550,550,550,550,0
|
|
20240429,150600,20878864,550,550,550,550,0
|
|
20240429,150500,20878864,550,550,550,550,0
|
|
20240429,150400,20878864,550,550,550,550,0
|
|
20240429,150300,20878864,550,550,550,550,0
|
|
20240429,150200,20878864,550,550,550,550,0
|
|
20240429,150100,20878864,550,550,550,550,0
|
|
20240429,150000,20878864,550,550,550,550,0
|
|
20240429,145900,20878864,550,550,550,550,0
|
|
20240429,145800,20878864,550,550,550,550,0
|
|
20240429,145700,20878864,550,550,550,550,0
|
|
20240429,145600,20878864,550,550,550,550,0
|
|
20240429,145500,20878864,550,550,550,550,0
|
|
20240429,145400,20878864,550,550,550,550,0
|
|
20240429,145300,20878864,550,550,550,550,0
|
|
20240429,145200,20878864,550,550,550,550,0
|
|
20240429,145100,20878864,550,550,550,550,0
|
|
20240429,145000,20878864,550,550,550,550,0
|
|
20240429,144900,20878864,550,550,550,550,1577
|
|
20240429,144800,20011514,550,550,550,550,0
|
|
20240429,144700,20011514,550,550,550,550,0
|
|
20240429,144600,20011514,550,550,550,550,0
|
|
20240429,144500,20011514,550,550,550,550,851
|
|
20240429,144400,19543464,550,550,550,550,0
|
|
20240429,144300,19543464,550,550,550,550,0
|
|
20240429,144200,19543464,550,550,550,550,0
|
|
20240429,144100,19543464,550,550,550,550,0
|
|
20240429,144000,19543464,550,550,550,550,0
|
|
20240429,143900,19543464,550,550,550,550,0
|
|
20240429,143800,19543464,550,550,550,550,0
|
|
20240429,143700,19543464,550,550,550,550,0
|
|
20240429,143600,19543464,550,550,550,550,0
|
|
20240429,143500,19543464,550,550,550,550,42
|
|
20240429,143400,19520364,550,550,550,550,0
|
|
20240429,143300,19520364,550,550,550,550,53
|
|
20240429,143200,19491214,550,550,550,550,0
|
|
20240429,143100,19491214,550,550,550,550,0
|
|
20240429,143000,19491214,550,550,550,550,17
|
|
20240429,142900,19481864,550,550,550,550,236
|
|
20240429,142800,19352064,545,545,545,545,0
|
|
20240429,142700,19352064,545,545,545,545,0
|
|
20240429,142600,19352064,545,545,545,545,0
|
|
20240429,142500,19352064,545,549,549,545,4000
|
|
20240429,142400,17170524,550,551,551,550,626
|
|
20240429,142300,16825932,551,551,551,551,0
|
|
20240429,142200,16825932,551,551,551,551,0
|
|
20240429,142100,16825932,551,551,551,551,0
|
|
20240429,142000,16825932,551,551,551,551,0
|
|
20240429,141900,16825932,551,551,551,551,0
|
|
20240429,141800,16825932,551,551,551,551,0
|
|
20240429,141700,16825932,551,551,551,551,0
|
|
20240429,141600,16825932,551,551,551,551,35
|
|
20240429,141500,16806647,551,551,551,551,0
|
|
20240429,141400,16806647,551,551,551,551,0
|
|
20240429,141300,16806647,551,551,551,551,35
|
|
20240429,141200,16787362,551,551,551,551,0
|
|
20240429,141100,16787362,551,551,551,551,0
|
|
20240429,141000,16787362,551,555,555,551,4
|
|
20240429,140900,16785146,555,555,555,555,0
|
|
20240429,140800,16785146,555,555,555,555,1
|
|
20240429,140700,16784591,551,551,551,551,35
|
|
20240429,140600,16765306,551,551,551,551,0
|
|
20240429,140500,16765306,551,551,551,551,0
|
|
20240429,140400,16765306,551,551,551,551,36
|
|
20240429,140300,16745470,551,551,551,551,0
|
|
20240429,140200,16745470,551,551,551,551,0
|
|
20240429,140100,16745470,551,551,551,551,37
|
|
20240429,140000,16725083,551,551,551,551,0
|
|
20240429,135900,16725083,551,551,551,551,0
|
|
20240429,135800,16725083,551,551,551,551,1
|
|
20240429,135700,16724532,551,551,551,551,4
|
|
20240429,135600,16722328,551,551,551,551,17
|
|
20240429,135500,16712961,551,551,551,551,216
|
|
20240429,135400,16593945,551,551,551,551,0
|
|
20240429,135300,16593945,551,551,551,551,0
|
|
20240429,135200,16593945,551,551,551,551,38
|
|
20240429,135100,16573007,551,551,551,551,0
|
|
20240429,135000,16573007,551,551,551,551,0
|
|
20240429,134900,16573007,551,551,551,551,38
|
|
20240429,134800,16552069,551,551,551,551,0
|
|
20240429,134700,16552069,551,551,551,551,0
|
|
20240429,134600,16552069,551,551,551,551,39
|
|
20240429,134500,16530580,551,551,551,551,0
|
|
20240429,134400,16530580,551,551,551,551,0
|
|
20240429,134300,16530580,551,551,551,551,39
|
|
20240429,134200,16509091,551,551,551,551,0
|
|
20240429,134100,16509091,551,551,551,551,0
|
|
20240429,134000,16509091,551,551,551,551,40
|
|
20240429,133900,16487051,555,555,555,555,0
|
|
20240429,133800,16487051,555,555,555,555,0
|
|
20240429,133700,16487051,555,555,555,555,0
|
|
20240429,133600,16487051,555,555,555,555,21
|
|
20240429,133500,16475396,550,550,550,550,101
|
|
20240429,133400,16419846,550,550,550,550,71
|
|
20240429,133300,16380796,550,550,550,550,525
|
|
20240429,133200,16092046,550,550,550,550,30
|
|
20240429,133100,16075546,550,550,550,550,0
|
|
20240429,133000,16075546,550,550,550,550,0
|
|
20240429,132900,16075546,550,550,550,550,0
|
|
20240429,132800,16075546,550,550,550,550,62
|
|
20240429,132700,16041446,550,550,550,550,0
|
|
20240429,132600,16041446,550,550,550,550,0
|
|
20240429,132500,16041446,550,550,550,550,43
|
|
20240429,132400,16017796,550,550,550,550,0
|
|
20240429,132300,16017796,550,550,550,550,0
|
|
20240429,132200,16017796,550,550,550,550,0
|
|
20240429,132100,16017796,550,550,550,550,43
|
|
20240429,132000,15994146,550,550,550,550,0
|
|
20240429,131900,15994146,550,550,550,550,0
|
|
20240429,131800,15994146,550,550,550,550,44
|
|
20240429,131700,15969946,546,546,546,546,0
|
|
20240429,131600,15969946,546,546,546,546,0
|
|
20240429,131500,15969946,546,550,550,546,45
|
|
20240429,131400,15945200,550,550,550,550,0
|
|
20240429,131300,15945200,550,550,550,550,0
|
|
20240429,131200,15945200,550,550,550,550,45
|
|
20240429,131100,15920450,550,550,550,550,0
|
|
20240429,131000,15920450,550,550,550,550,0
|
|
20240429,130900,15920450,550,550,550,550,0
|
|
20240429,130800,15920450,550,550,550,550,3
|
|
20240429,130700,15918800,550,550,550,550,2
|
|
20240429,130600,15917700,550,550,550,550,0
|
|
20240429,130500,15917700,550,550,550,550,0
|
|
20240429,130400,15917700,550,550,550,550,47
|
|
20240429,130300,15891850,546,546,546,546,0
|
|
20240429,130200,15891850,546,546,546,546,0
|
|
20240429,130100,15891850,546,546,546,546,0
|
|
20240429,130000,15891850,546,546,546,546,0
|
|
20240429,125900,15891850,546,546,546,546,0
|
|
20240429,125800,15891850,546,546,546,546,0
|
|
20240429,125700,15891850,546,546,546,546,0
|
|
20240429,125600,15891850,546,546,546,546,0
|
|
20240429,125500,15891850,546,546,546,546,0
|
|
20240429,125400,15891850,546,546,546,546,0
|
|
20240429,125300,15891850,546,546,546,546,0
|
|
20240429,125200,15891850,546,546,546,546,0
|
|
20240429,125100,15891850,546,546,546,546,0
|
|
20240429,125000,15891850,546,546,546,546,0
|
|
20240429,124900,15891850,546,546,546,546,0
|
|
20240429,124800,15891850,546,546,546,546,0
|
|
20240429,124700,15891850,546,546,546,546,0
|
|
20240429,124600,15891850,546,546,546,546,0
|
|
20240429,124500,15891850,546,546,546,546,0
|
|
20240429,124400,15891850,546,546,546,546,0
|
|
20240429,124300,15891850,546,546,546,546,0
|
|
20240429,124200,15891850,546,546,546,546,0
|
|
20240429,124100,15891850,546,546,546,546,0
|
|
20240429,124000,15891850,546,546,546,546,0
|
|
20240429,123900,15891850,546,546,546,546,0
|
|
20240429,123800,15891850,546,546,546,546,0
|
|
20240429,123700,15891850,546,546,546,546,0
|
|
20240429,123600,15891850,546,546,546,546,0
|
|
20240429,123500,15891850,546,546,546,546,35
|
|
20240429,123400,15872740,546,546,546,546,1
|
|
20240429,123300,15872194,550,550,550,550,0
|
|
20240429,123200,15872194,550,550,550,550,0
|
|
20240429,123100,15872194,550,550,550,550,0
|
|
20240429,123000,15872194,550,550,550,550,0
|
|
20240429,122900,15872194,550,550,550,550,0
|
|
20240429,122800,15872194,550,550,550,550,0
|
|
20240429,122700,15872194,550,550,550,550,54
|
|
20240429,122600,15842494,549,549,549,549,0
|
|
20240429,122500,15842494,549,549,549,549,0
|
|
20240429,122400,15842494,549,549,549,549,21
|
|
20240429,122300,15830965,549,549,549,549,0
|
|
20240429,122200,15830965,549,549,549,549,0
|
|
20240429,122100,15830965,549,549,549,549,55
|
|
20240429,122000,15800770,549,549,549,549,0
|
|
20240429,121900,15800770,549,549,549,549,0
|
|
20240429,121800,15800770,549,549,549,549,56
|
|
20240429,121700,15770026,549,549,549,549,0
|
|
20240429,121600,15770026,549,549,549,549,0
|
|
20240429,121500,15770026,549,549,549,549,55
|
|
20240429,121400,15739831,549,549,549,549,0
|
|
20240429,121300,15739831,549,549,549,549,0
|
|
20240429,121200,15739831,549,549,549,549,0
|
|
20240429,121100,15739831,549,549,549,549,56
|
|
20240429,121000,15709087,549,549,549,549,0
|
|
20240429,120900,15709087,549,549,549,549,0
|
|
20240429,120800,15709087,549,549,549,549,57
|
|
20240429,120700,15677794,549,549,549,549,0
|
|
20240429,120600,15677794,549,549,549,549,0
|
|
20240429,120500,15677794,549,549,549,549,59
|
|
20240429,120400,15645403,549,549,549,549,0
|
|
20240429,120300,15645403,549,549,549,549,0
|
|
20240429,120200,15645403,549,549,549,549,60
|
|
20240429,120100,15612463,549,549,549,549,0
|
|
20240429,120000,15612463,549,549,549,549,0
|
|
20240429,115900,15612463,549,549,549,549,62
|
|
20240429,115800,15578425,549,549,549,549,0
|
|
20240429,115700,15578425,549,549,549,549,0
|
|
20240429,115600,15578425,549,549,549,549,63
|
|
20240429,115500,15543838,550,550,550,550,0
|
|
20240429,115400,15543838,550,550,550,550,0
|
|
20240429,115300,15543838,550,550,550,550,64
|
|
20240429,115200,15508638,550,550,550,550,65
|
|
20240429,115100,15472888,550,550,550,550,66
|
|
20240429,115000,15436588,550,546,550,546,1660
|
|
20240429,114900,14529964,550,550,550,550,67
|
|
20240429,114800,14493114,549,549,549,549,0
|
|
20240429,114700,14493114,549,549,549,549,0
|
|
20240429,114600,14493114,549,549,549,549,3
|
|
20240429,114500,14491467,546,546,546,546,0
|
|
20240429,114400,14491467,546,546,546,546,0
|
|
20240429,114300,14491467,546,546,546,546,1
|
|
20240429,114200,14490921,549,549,549,549,0
|
|
20240429,114100,14490921,549,549,549,549,0
|
|
20240429,114000,14490921,549,549,549,549,73
|
|
20240429,113900,14450844,549,549,549,549,0
|
|
20240429,113800,14450844,549,549,549,549,0
|
|
20240429,113700,14450844,549,549,549,549,75
|
|
20240429,113600,14409669,549,549,549,549,0
|
|
20240429,113500,14409669,549,549,549,549,0
|
|
20240429,113400,14409669,549,549,549,549,66
|
|
20240429,113300,14373435,549,549,549,549,0
|
|
20240429,113200,14373435,549,549,549,549,0
|
|
20240429,113100,14373435,549,549,549,549,65
|
|
20240429,113000,14337750,546,546,546,546,0
|
|
20240429,112900,14337750,546,546,546,546,0
|
|
20240429,112800,14337750,546,546,546,546,0
|
|
20240429,112700,14337750,546,546,546,546,0
|
|
20240429,112600,14337750,546,546,546,546,51
|
|
20240429,112500,14309904,549,549,549,549,0
|
|
20240429,112400,14309904,549,549,549,549,459
|
|
20240429,112300,14057913,549,549,549,549,3
|
|
20240429,112200,14056266,549,549,549,549,0
|
|
20240429,112100,14056266,549,549,549,549,19
|
|
20240429,112000,14045835,545,545,545,545,0
|
|
20240429,111900,14045835,545,545,545,545,0
|
|
20240429,111800,14045835,545,545,545,545,0
|
|
20240429,111700,14045835,545,545,545,545,0
|
|
20240429,111600,14045835,545,545,545,545,0
|
|
20240429,111500,14045835,545,546,546,545,1000
|
|
20240429,111400,13500776,549,549,549,549,0
|
|
20240429,111300,13500776,549,549,549,549,79
|
|
20240429,111200,13457405,549,549,549,549,0
|
|
20240429,111100,13457405,549,549,549,549,0
|
|
20240429,111000,13457405,549,549,549,549,82
|
|
20240429,110900,13412387,548,548,548,548,0
|
|
20240429,110800,13412387,548,548,548,548,0
|
|
20240429,110700,13412387,548,548,548,548,0
|
|
20240429,110600,13412387,548,548,548,548,12
|
|
20240429,110500,13405811,548,548,548,548,0
|
|
20240429,110400,13405811,548,548,548,548,0
|
|
20240429,110300,13405811,548,546,548,546,36
|
|
20240429,110200,13386137,546,546,546,546,2
|
|
20240429,110100,13385045,548,548,548,548,0
|
|
20240429,110000,13385045,548,548,548,548,0
|
|
20240429,105900,13385045,548,548,548,548,0
|
|
20240429,105800,13385045,548,548,548,548,0
|
|
20240429,105700,13385045,548,548,548,548,0
|
|
20240429,105600,13385045,548,548,548,548,9
|
|
20240429,105500,13380113,550,550,550,550,0
|
|
20240429,105400,13380113,550,550,550,550,0
|
|
20240429,105300,13380113,550,550,550,550,0
|
|
20240429,105200,13380113,550,550,550,550,0
|
|
20240429,105100,13380113,550,550,550,550,4
|
|
20240429,105000,13377913,548,548,548,548,0
|
|
20240429,104900,13377913,548,548,548,548,0
|
|
20240429,104800,13377913,548,548,548,548,0
|
|
20240429,104700,13377913,548,548,548,548,0
|
|
20240429,104600,13377913,548,548,548,548,0
|
|
20240429,104500,13377913,548,548,548,548,0
|
|
20240429,104400,13377913,548,548,548,548,0
|
|
20240429,104300,13377913,548,548,548,548,0
|
|
20240429,104200,13377913,548,548,548,548,0
|
|
20240429,104100,13377913,548,548,548,548,0
|
|
20240429,104000,13377913,548,548,548,548,0
|
|
20240429,103900,13377913,548,548,548,548,0
|
|
20240429,103800,13377913,548,548,548,548,0
|
|
20240429,103700,13377913,548,548,548,548,0
|
|
20240429,103600,13377913,548,548,548,548,0
|
|
20240429,103500,13377913,548,548,548,548,0
|
|
20240429,103400,13377913,548,544,548,543,3596
|
|
20240429,103300,11424398,542,549,549,542,1115
|
|
20240429,103200,10816878,550,550,550,550,0
|
|
20240429,103100,10816878,550,550,550,550,0
|
|
20240429,103000,10816878,550,550,550,550,34
|
|
20240429,102900,10798178,550,550,550,550,0
|
|
20240429,102800,10798178,550,550,550,550,0
|
|
20240429,102700,10798178,550,550,550,550,0
|
|
20240429,102600,10798178,550,559,559,550,13
|
|
20240429,102500,10791019,559,559,559,559,0
|
|
20240429,102400,10791019,559,559,559,559,1
|
|
20240429,102300,10790460,551,560,560,551,46
|
|
20240429,102200,10765105,560,560,560,560,0
|
|
20240429,102100,10765105,560,560,560,560,0
|
|
20240429,102000,10765105,560,560,560,560,1
|
|
20240429,101900,10764545,551,551,551,551,50
|
|
20240429,101800,10736995,560,560,560,560,0
|
|
20240429,101700,10736995,560,560,560,560,0
|
|
20240429,101600,10736995,560,550,560,550,6
|
|
20240429,101500,10733685,551,551,551,551,0
|
|
20240429,101400,10733685,551,551,551,551,0
|
|
20240429,101300,10733685,551,551,551,551,55
|
|
20240429,101200,10703380,553,553,553,553,0
|
|
20240429,101100,10703380,553,553,553,553,0
|
|
20240429,101000,10703380,553,554,554,553,75
|
|
20240429,100900,10661880,555,555,555,555,50
|
|
20240429,100800,10634130,561,552,561,552,499
|
|
20240429,100700,10355938,552,552,552,552,0
|
|
20240429,100600,10355938,552,552,552,552,0
|
|
20240429,100500,10355938,552,552,552,552,0
|
|
20240429,100400,10355938,552,552,552,552,2
|
|
20240429,100300,10354834,552,552,552,552,0
|
|
20240429,100200,10354834,552,552,552,552,0
|
|
20240429,100100,10354834,552,552,552,552,0
|
|
20240429,100000,10354834,552,552,552,552,0
|
|
20240429,095900,10354834,552,552,552,552,0
|
|
20240429,095800,10354834,552,552,552,552,0
|
|
20240429,095700,10354834,552,552,552,552,0
|
|
20240429,095600,10354834,552,552,552,552,0
|
|
20240429,095500,10354834,552,552,552,552,0
|
|
20240429,095400,10354834,552,552,552,552,0
|
|
20240429,095300,10354834,552,552,552,552,0
|
|
20240429,095200,10354834,552,552,552,552,0
|
|
20240429,095100,10354834,552,552,552,552,0
|
|
20240429,095000,10354834,552,552,552,552,0
|
|
20240429,094900,10354834,552,552,552,552,0
|
|
20240429,094800,10354834,552,551,552,551,10
|
|
20240429,094700,10349321,550,551,551,550,70
|
|
20240429,094600,10310816,552,552,552,552,55
|
|
20240429,094500,10280456,553,553,553,553,105
|
|
20240429,094400,10222391,554,555,555,554,608
|
|
20240429,094300,9885544,557,557,557,557,0
|
|
20240429,094200,9885544,557,557,557,557,0
|
|
20240429,094100,9885544,557,557,557,557,0
|
|
20240429,094000,9885544,557,557,557,557,0
|
|
20240429,093900,9885544,557,557,557,557,0
|
|
20240429,093800,9885544,557,557,557,557,0
|
|
20240429,093700,9885544,557,557,557,557,100
|
|
20240429,093600,9829844,560,560,560,560,2
|
|
20240429,093500,9828724,560,560,560,560,0
|
|
20240429,093400,9828724,560,560,560,560,0
|
|
20240429,093300,9828724,560,560,560,560,1
|
|
20240429,093200,9828164,557,557,557,557,51
|
|
20240429,093100,9799757,557,557,557,557,0
|
|
20240429,093000,9799757,557,557,557,557,0
|
|
20240429,092900,9799757,557,557,557,557,1
|
|
20240429,092800,9799200,557,557,557,557,48
|
|
20240429,092700,9772464,561,560,561,560,50
|
|
20240429,092600,9744422,555,557,561,555,58
|
|
20240429,092500,9712060,557,557,557,557,0
|
|
20240429,092400,9712060,557,557,557,557,0
|
|
20240429,092300,9712060,557,557,557,557,3
|
|
20240429,092200,9710389,561,561,561,561,0
|
|
20240429,092100,9710389,561,561,561,561,0
|
|
20240429,092000,9710389,561,561,561,561,50
|
|
20240429,091900,9682339,562,562,562,562,0
|
|
20240429,091800,9682339,562,562,562,562,0
|
|
20240429,091700,9682339,562,562,562,562,0
|
|
20240429,091600,9682339,562,562,562,562,0
|
|
20240429,091500,9682339,562,557,562,557,60
|
|
20240429,091400,9648902,565,560,565,559,132
|
|
20240429,091300,9575107,565,565,565,565,7
|
|
20240429,091200,9571152,560,565,565,560,51
|
|
20240429,091100,9542587,557,558,558,557,121
|
|
20240429,091000,9475119,567,564,567,560,1882
|
|
20240429,090900,8409980,567,560,569,560,5071
|
|
20240429,090800,5561813,556,556,556,556,0
|
|
20240429,090700,5561813,556,556,556,556,9
|
|
20240429,090600,5556809,555,555,555,555,201
|
|
20240429,090500,5445254,550,550,550,550,0
|
|
20240429,090400,5445254,550,549,555,549,251
|
|
20240429,090300,5307257,549,548,549,548,399
|
|
20240429,090200,5088538,547,543,547,543,576
|
|
20240429,090100,4774794,543,538,556,538,5629
|
|
20240429,090000,1729670,538,538,538,538,3215
|