628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,192500,116501766,389,389,389,389,1714
|
|
20240429,192400,116501766,389,389,389,389,0
|
|
20240429,192300,116501766,389,389,389,389,0
|
|
20240429,192200,116501766,389,389,389,389,0
|
|
20240429,192100,116501766,389,389,389,389,0
|
|
20240429,192000,116501766,389,389,389,389,0
|
|
20240429,191900,116501766,389,389,389,389,0
|
|
20240429,191800,116501766,389,389,389,389,0
|
|
20240429,191700,116501766,389,389,389,389,0
|
|
20240429,191600,116501766,389,389,389,389,0
|
|
20240429,191500,116501766,389,389,389,389,0
|
|
20240429,191400,116501766,389,389,389,389,0
|
|
20240429,191300,116501766,389,389,389,389,0
|
|
20240429,191200,116501766,389,389,389,389,0
|
|
20240429,191100,116501766,389,389,389,389,0
|
|
20240429,191000,116501766,389,389,389,389,0
|
|
20240429,190900,116501766,389,389,389,389,0
|
|
20240429,190800,116501766,389,389,389,389,0
|
|
20240429,190700,116501766,389,389,389,389,0
|
|
20240429,190600,116501766,389,389,389,389,0
|
|
20240429,190500,116501766,389,389,389,389,0
|
|
20240429,190400,116501766,389,389,389,389,0
|
|
20240429,190300,116501766,389,389,389,389,0
|
|
20240429,190200,116501766,389,389,389,389,0
|
|
20240429,190100,116501766,389,389,389,389,0
|
|
20240429,190000,116501766,389,389,389,389,0
|
|
20240429,185900,116501766,389,389,389,389,0
|
|
20240429,185800,116501766,389,389,389,389,0
|
|
20240429,185700,116501766,389,389,389,389,0
|
|
20240429,185600,116501766,389,389,389,389,0
|
|
20240429,185500,116501766,389,389,389,389,1714
|
|
20240429,185400,116501766,389,389,389,389,0
|
|
20240429,185300,116501766,389,389,389,389,0
|
|
20240429,185200,116501766,389,389,389,389,0
|
|
20240429,185100,116501766,389,389,389,389,0
|
|
20240429,185000,116501766,389,389,389,389,0
|
|
20240429,184900,116501766,389,389,389,389,0
|
|
20240429,184800,116501766,389,389,389,389,0
|
|
20240429,184700,116501766,389,389,389,389,0
|
|
20240429,184600,116501766,389,389,389,389,0
|
|
20240429,184500,116501766,389,389,389,389,0
|
|
20240429,184400,116501766,389,389,389,389,0
|
|
20240429,184300,116501766,389,389,389,389,0
|
|
20240429,184200,116501766,389,389,389,389,0
|
|
20240429,184100,116501766,389,389,389,389,0
|
|
20240429,184000,116501766,389,389,389,389,0
|
|
20240429,183900,116501766,389,389,389,389,0
|
|
20240429,183800,116501766,389,389,389,389,0
|
|
20240429,183700,116501766,389,389,389,389,0
|
|
20240429,183600,116501766,389,389,389,389,0
|
|
20240429,183500,116501766,389,389,389,389,0
|
|
20240429,183400,116501766,389,389,389,389,0
|
|
20240429,183300,116501766,389,389,389,389,0
|
|
20240429,183200,116501766,389,389,389,389,0
|
|
20240429,183100,116501766,389,389,389,389,0
|
|
20240429,183000,116501766,389,389,389,389,0
|
|
20240429,182900,116501766,389,389,389,389,0
|
|
20240429,182800,116501766,389,389,389,389,0
|
|
20240429,182700,116501766,389,389,389,389,0
|
|
20240429,182600,116501766,389,389,389,389,0
|
|
20240429,182500,116501766,389,389,389,389,1714
|
|
20240429,182400,116501766,389,389,389,389,0
|
|
20240429,182300,116501766,389,389,389,389,0
|
|
20240429,182200,116501766,389,389,389,389,0
|
|
20240429,182100,116501766,389,389,389,389,0
|
|
20240429,182000,116501766,389,389,389,389,0
|
|
20240429,181900,116501766,389,389,389,389,0
|
|
20240429,181800,116501766,389,389,389,389,0
|
|
20240429,181700,116501766,389,389,389,389,0
|
|
20240429,181600,116501766,389,389,389,389,0
|
|
20240429,181500,116501766,389,389,389,389,0
|
|
20240429,181400,116501766,389,389,389,389,0
|
|
20240429,181300,116501766,389,389,389,389,0
|
|
20240429,181200,116501766,389,389,389,389,0
|
|
20240429,181100,116501766,389,389,389,389,0
|
|
20240429,181000,116501766,389,389,389,389,0
|
|
20240429,180900,116501766,389,389,389,389,0
|
|
20240429,180800,116501766,389,389,389,389,0
|
|
20240429,180700,116501766,389,389,389,389,0
|
|
20240429,180600,116501766,389,389,389,389,0
|
|
20240429,180500,116501766,389,389,389,389,0
|
|
20240429,180400,116501766,389,389,389,389,0
|
|
20240429,180300,116501766,389,389,389,389,0
|
|
20240429,180200,116501766,389,389,389,389,0
|
|
20240429,180100,116501766,389,389,389,389,0
|
|
20240429,180000,116501766,389,389,389,389,0
|
|
20240429,175900,116501766,389,389,389,389,0
|
|
20240429,175800,116501766,389,389,389,389,0
|
|
20240429,175700,116501766,389,389,389,389,0
|
|
20240429,175600,116501766,389,389,389,389,0
|
|
20240429,175500,116501766,389,389,389,389,1714
|
|
20240429,175400,116501766,389,389,389,389,0
|
|
20240429,175300,116501766,389,389,389,389,0
|
|
20240429,175200,116501766,389,389,389,389,0
|
|
20240429,175100,116501766,389,389,389,389,0
|
|
20240429,175000,116501766,389,389,389,389,0
|
|
20240429,174900,116501766,389,389,389,389,0
|
|
20240429,174800,116501766,389,389,389,389,0
|
|
20240429,174700,116501766,389,389,389,389,0
|
|
20240429,174600,116501766,389,389,389,389,0
|
|
20240429,174500,116501766,389,389,389,389,0
|
|
20240429,174400,116501766,389,389,389,389,0
|
|
20240429,174300,116501766,389,389,389,389,0
|
|
20240429,174200,116501766,389,389,389,389,0
|
|
20240429,174100,116501766,389,389,389,389,0
|
|
20240429,174000,116501766,389,389,389,389,0
|
|
20240429,173900,116501766,389,389,389,389,0
|
|
20240429,173800,116501766,389,389,389,389,0
|
|
20240429,173700,116501766,389,389,389,389,0
|
|
20240429,173600,116501766,389,389,389,389,0
|
|
20240429,173500,116501766,389,389,389,389,0
|
|
20240429,173400,116501766,389,389,389,389,0
|
|
20240429,173300,116501766,389,389,389,389,0
|
|
20240429,173200,116501766,389,389,389,389,0
|
|
20240429,173100,116501766,389,389,389,389,0
|
|
20240429,173000,116501766,389,389,389,389,0
|
|
20240429,172900,116501766,389,389,389,389,0
|
|
20240429,172800,116501766,389,389,389,389,0
|
|
20240429,172700,116501766,389,389,389,389,0
|
|
20240429,172600,116501766,389,389,389,389,0
|
|
20240429,172500,116501766,389,389,389,389,1714
|
|
20240429,172400,116501766,389,389,389,389,0
|
|
20240429,172300,116501766,389,389,389,389,0
|
|
20240429,172200,116501766,389,389,389,389,0
|
|
20240429,172100,116501766,389,389,389,389,0
|
|
20240429,172000,116501766,389,389,389,389,0
|
|
20240429,171900,116501766,389,389,389,389,0
|
|
20240429,171800,116501766,389,389,389,389,0
|
|
20240429,171700,116501766,389,389,389,389,0
|
|
20240429,171600,116501766,389,389,389,389,0
|
|
20240429,171500,116501766,389,389,389,389,0
|
|
20240429,171400,116501766,389,389,389,389,0
|
|
20240429,171300,116501766,389,389,389,389,0
|
|
20240429,171200,116501766,389,389,389,389,0
|
|
20240429,171100,116501766,389,389,389,389,0
|
|
20240429,171000,116501766,389,389,389,389,0
|
|
20240429,170900,116501766,389,389,389,389,0
|
|
20240429,170800,116501766,389,389,389,389,0
|
|
20240429,170700,116501766,389,389,389,389,0
|
|
20240429,170600,116501766,389,389,389,389,0
|
|
20240429,170500,116501766,389,389,389,389,0
|
|
20240429,170400,116501766,389,389,389,389,0
|
|
20240429,170300,116501766,389,389,389,389,0
|
|
20240429,170200,116501766,389,389,389,389,0
|
|
20240429,170100,116501766,389,389,389,389,0
|
|
20240429,170000,116501766,389,389,389,389,0
|
|
20240429,165900,116501766,389,389,389,389,0
|
|
20240429,165800,116501766,389,389,389,389,0
|
|
20240429,165700,116501766,389,389,389,389,0
|
|
20240429,165600,116501766,389,389,389,389,0
|
|
20240429,165500,116501766,389,389,389,389,1714
|
|
20240429,165400,116501766,389,389,389,389,0
|
|
20240429,165300,116501766,389,389,389,389,0
|
|
20240429,165200,116501766,389,389,389,389,0
|
|
20240429,165100,116501766,389,389,389,389,0
|
|
20240429,165000,116501766,389,389,389,389,0
|
|
20240429,164900,116501766,389,389,389,389,0
|
|
20240429,164800,116501766,389,389,389,389,0
|
|
20240429,164700,116501766,389,389,389,389,0
|
|
20240429,164600,116501766,389,389,389,389,0
|
|
20240429,164500,116501766,389,389,389,389,0
|
|
20240429,164400,116501766,389,389,389,389,0
|
|
20240429,164300,116501766,389,389,389,389,0
|
|
20240429,164200,116501766,389,389,389,389,0
|
|
20240429,164100,116501766,389,389,389,389,0
|
|
20240429,164000,116501766,389,389,389,389,0
|
|
20240429,163900,116501766,389,389,389,389,0
|
|
20240429,163800,116501766,389,389,389,389,0
|
|
20240429,163700,116501766,389,389,389,389,0
|
|
20240429,163600,116501766,389,389,389,389,0
|
|
20240429,163500,116501766,389,389,389,389,0
|
|
20240429,163400,116501766,389,389,389,389,0
|
|
20240429,163300,116501766,389,389,389,389,0
|
|
20240429,163200,116501766,389,389,389,389,0
|
|
20240429,163100,116501766,389,389,389,389,0
|
|
20240429,163000,116501766,389,389,389,389,0
|
|
20240429,162900,116501766,389,389,389,389,0
|
|
20240429,162800,116501766,389,389,389,389,0
|
|
20240429,162700,116501766,389,389,389,389,0
|
|
20240429,162600,116501766,389,389,389,389,0
|
|
20240429,162500,116501766,389,389,389,389,1714
|
|
20240429,162400,116501766,389,389,389,389,0
|
|
20240429,162300,116501766,389,389,389,389,0
|
|
20240429,162200,116501766,389,389,389,389,0
|
|
20240429,162100,116501766,389,389,389,389,0
|
|
20240429,162000,116501766,389,389,389,389,0
|
|
20240429,161900,116501766,389,389,389,389,0
|
|
20240429,161800,116501766,389,389,389,389,0
|
|
20240429,161700,116501766,389,389,389,389,0
|
|
20240429,161600,116501766,389,389,389,389,0
|
|
20240429,161500,116501766,389,389,389,389,0
|
|
20240429,161400,116501766,389,389,389,389,0
|
|
20240429,161300,116501766,389,389,389,389,0
|
|
20240429,161200,116501766,389,389,389,389,0
|
|
20240429,161100,116501766,389,389,389,389,0
|
|
20240429,161000,116501766,389,389,389,389,0
|
|
20240429,160900,116501766,389,389,389,389,0
|
|
20240429,160800,116501766,389,389,389,389,0
|
|
20240429,160700,116501766,389,389,389,389,0
|
|
20240429,160600,116501766,389,389,389,389,0
|
|
20240429,160500,116501766,389,389,389,389,0
|
|
20240429,160400,116501766,389,389,389,389,0
|
|
20240429,160300,116501766,389,389,389,389,0
|
|
20240429,160200,116501766,389,389,389,389,0
|
|
20240429,160100,116501766,389,389,389,389,0
|
|
20240429,160000,116501766,389,389,389,389,0
|
|
20240429,155900,116501766,389,389,389,389,0
|
|
20240429,155800,116501766,389,389,389,389,0
|
|
20240429,155700,116501766,389,389,389,389,0
|
|
20240429,155600,116501766,389,389,389,389,0
|
|
20240429,155500,116501766,389,389,389,389,1714
|
|
20240429,155400,116501766,389,389,389,389,0
|
|
20240429,155300,116501766,389,389,389,389,0
|
|
20240429,155200,116501766,389,389,389,389,0
|
|
20240429,155100,116501766,389,389,389,389,0
|
|
20240429,155000,116501766,389,389,389,389,0
|
|
20240429,154900,116501766,389,389,389,389,0
|
|
20240429,154800,116501766,389,389,389,389,0
|
|
20240429,154700,116501766,389,389,389,389,0
|
|
20240429,154600,116501766,389,389,389,389,0
|
|
20240429,154500,116501766,389,389,389,389,0
|
|
20240429,154400,116501766,389,389,389,389,0
|
|
20240429,154300,116501766,389,389,389,389,0
|
|
20240429,154200,116501766,389,389,389,389,0
|
|
20240429,154100,116501766,389,389,389,389,0
|
|
20240429,154000,116501766,389,389,389,389,0
|
|
20240429,153900,116501766,389,389,389,389,0
|
|
20240429,153800,116501766,389,389,389,389,0
|
|
20240429,153700,116501766,389,389,389,389,0
|
|
20240429,153600,116501766,389,389,389,389,0
|
|
20240429,153500,116501766,389,389,389,389,0
|
|
20240429,153400,116501766,389,389,389,389,0
|
|
20240429,153300,116501766,389,389,389,389,0
|
|
20240429,153200,116501766,389,389,389,389,0
|
|
20240429,153100,116501766,389,389,389,389,0
|
|
20240429,153000,116501766,389,389,389,389,1714
|
|
20240429,152900,115835020,389,389,389,389,0
|
|
20240429,152800,115835020,389,389,389,389,0
|
|
20240429,152700,115835020,389,389,389,389,0
|
|
20240429,152600,115835020,389,389,389,389,0
|
|
20240429,152500,115835020,389,389,389,389,0
|
|
20240429,152400,115835020,389,389,389,389,0
|
|
20240429,152300,115835020,389,389,389,389,0
|
|
20240429,152200,115835020,389,389,389,389,0
|
|
20240429,152100,115835020,389,389,389,389,0
|
|
20240429,152000,115835020,389,389,389,389,0
|
|
20240429,151900,115835020,389,389,389,389,0
|
|
20240429,151800,115835020,389,389,389,389,690
|
|
20240429,151700,115566610,389,389,389,389,300
|
|
20240429,151600,115449910,389,390,390,389,62
|
|
20240429,151500,115425791,389,389,389,389,0
|
|
20240429,151400,115425791,389,389,389,389,0
|
|
20240429,151300,115425791,389,390,390,389,722
|
|
20240429,151200,115144711,390,390,390,390,0
|
|
20240429,151100,115144711,390,390,390,390,0
|
|
20240429,151000,115144711,390,390,390,390,162
|
|
20240429,150900,115081531,390,390,390,390,1
|
|
20240429,150800,115081141,390,390,390,390,5
|
|
20240429,150700,115079191,390,389,390,389,470
|
|
20240429,150600,114895961,390,390,390,390,102
|
|
20240429,150500,114856181,388,388,388,388,207
|
|
20240429,150400,114775865,389,389,389,389,3
|
|
20240429,150300,114774698,390,390,390,390,0
|
|
20240429,150200,114774698,390,390,390,390,0
|
|
20240429,150100,114774698,390,390,390,390,1
|
|
20240429,150000,114774308,389,390,390,389,55
|
|
20240429,145900,114752906,390,390,390,390,0
|
|
20240429,145800,114752906,390,390,390,390,17
|
|
20240429,145700,114746276,390,390,390,390,2
|
|
20240429,145600,114745496,390,390,390,390,2332
|
|
20240429,145500,113836016,390,390,390,388,1007
|
|
20240429,145400,113445235,390,390,390,390,1
|
|
20240429,145300,113444845,388,388,388,388,0
|
|
20240429,145200,113444845,388,389,389,388,1008
|
|
20240429,145100,113053484,390,388,390,388,1021
|
|
20240429,145000,112657334,389,389,389,389,104
|
|
20240429,144900,112616878,389,389,389,389,0
|
|
20240429,144800,112616878,389,389,389,389,31
|
|
20240429,144700,112604819,389,389,389,389,5
|
|
20240429,144600,112602874,389,389,389,389,0
|
|
20240429,144500,112602874,389,388,389,388,5764
|
|
20240429,144400,110366441,388,388,388,388,9
|
|
20240429,144300,110362949,388,388,388,388,0
|
|
20240429,144200,110362949,388,388,388,388,0
|
|
20240429,144100,110362949,388,388,388,388,0
|
|
20240429,144000,110362949,388,388,388,388,0
|
|
20240429,143900,110362949,388,388,388,388,5
|
|
20240429,143800,110361009,388,388,388,388,0
|
|
20240429,143700,110361009,388,388,388,388,0
|
|
20240429,143600,110361009,388,388,388,388,0
|
|
20240429,143500,110361009,388,388,388,388,0
|
|
20240429,143400,110361009,388,388,388,388,0
|
|
20240429,143300,110361009,388,388,388,388,0
|
|
20240429,143200,110361009,388,388,388,388,0
|
|
20240429,143100,110361009,388,388,388,388,4
|
|
20240429,143000,110359457,388,388,388,388,1022
|
|
20240429,142900,109962921,388,388,388,388,301
|
|
20240429,142800,109846133,386,388,388,386,3300
|
|
20240429,142700,108571733,388,388,388,388,0
|
|
20240429,142600,108571733,388,388,388,388,0
|
|
20240429,142500,108571733,388,388,388,386,5205
|
|
20240429,142400,106561287,388,387,388,387,552
|
|
20240429,142300,106347513,388,388,388,388,139
|
|
20240429,142200,106293581,388,388,388,388,16
|
|
20240429,142100,106287373,388,388,388,388,91
|
|
20240429,142000,106252065,388,388,388,388,928
|
|
20240429,141900,105892001,388,388,388,388,0
|
|
20240429,141800,105892001,388,388,388,388,0
|
|
20240429,141700,105892001,388,388,388,388,0
|
|
20240429,141600,105892001,388,388,388,388,0
|
|
20240429,141500,105892001,388,388,388,388,0
|
|
20240429,141400,105892001,388,388,388,388,10
|
|
20240429,141300,105888121,388,388,388,388,9
|
|
20240429,141200,105884629,388,388,388,388,50
|
|
20240429,141100,105865229,388,388,388,388,0
|
|
20240429,141000,105865229,388,388,388,388,3
|
|
20240429,140900,105864065,389,389,389,389,29
|
|
20240429,140800,105852784,389,389,389,389,1
|
|
20240429,140700,105852395,389,389,389,389,0
|
|
20240429,140600,105852395,389,389,389,389,0
|
|
20240429,140500,105852395,389,389,389,389,0
|
|
20240429,140400,105852395,389,389,389,389,0
|
|
20240429,140300,105852395,389,389,389,389,0
|
|
20240429,140200,105852395,389,389,389,388,1704
|
|
20240429,140100,105191200,390,390,390,390,1000
|
|
20240429,140000,104801200,390,390,390,390,77
|
|
20240429,135900,104771170,390,390,390,390,0
|
|
20240429,135800,104771170,390,390,390,390,10
|
|
20240429,135700,104767270,390,390,390,390,0
|
|
20240429,135600,104767270,390,390,390,390,0
|
|
20240429,135500,104767270,390,390,390,390,0
|
|
20240429,135400,104767270,390,390,390,390,0
|
|
20240429,135300,104767270,390,390,390,390,0
|
|
20240429,135200,104767270,390,390,390,390,16
|
|
20240429,135100,104761030,390,390,390,390,0
|
|
20240429,135000,104761030,390,390,390,390,0
|
|
20240429,134900,104761030,390,390,390,390,0
|
|
20240429,134800,104761030,390,390,390,390,0
|
|
20240429,134700,104761030,390,390,390,390,10
|
|
20240429,134600,104757130,389,389,389,389,0
|
|
20240429,134500,104757130,389,389,389,389,269
|
|
20240429,134400,104652489,389,389,389,389,231
|
|
20240429,134300,104562630,390,390,390,390,0
|
|
20240429,134200,104562630,390,390,390,390,2
|
|
20240429,134100,104561850,390,390,390,390,3
|
|
20240429,134000,104560680,390,390,390,390,0
|
|
20240429,133900,104560680,390,390,390,390,0
|
|
20240429,133800,104560680,390,390,390,390,0
|
|
20240429,133700,104560680,390,390,390,390,1
|
|
20240429,133600,104560290,389,389,389,389,5456
|
|
20240429,133500,102437906,389,389,389,389,0
|
|
20240429,133400,102437906,389,389,389,389,2
|
|
20240429,133300,102437128,389,389,389,389,0
|
|
20240429,133200,102437128,389,389,389,389,0
|
|
20240429,133100,102437128,389,389,389,389,0
|
|
20240429,133000,102437128,389,389,389,389,1
|
|
20240429,132900,102436739,389,389,389,389,1
|
|
20240429,132800,102436350,389,389,389,389,1
|
|
20240429,132700,102435961,388,388,388,388,0
|
|
20240429,132600,102435961,388,388,388,388,0
|
|
20240429,132500,102435961,388,388,388,388,1
|
|
20240429,132400,102435573,388,388,388,388,0
|
|
20240429,132300,102435573,388,388,388,388,0
|
|
20240429,132200,102435573,388,388,388,388,0
|
|
20240429,132100,102435573,388,388,388,388,0
|
|
20240429,132000,102435573,388,388,388,388,0
|
|
20240429,131900,102435573,388,388,388,388,0
|
|
20240429,131800,102435573,388,388,388,388,0
|
|
20240429,131700,102435573,388,388,388,388,0
|
|
20240429,131600,102435573,388,388,388,388,0
|
|
20240429,131500,102435573,388,388,388,388,0
|
|
20240429,131400,102435573,388,388,388,388,0
|
|
20240429,131300,102435573,388,388,388,388,0
|
|
20240429,131200,102435573,388,388,388,388,0
|
|
20240429,131100,102435573,388,388,388,388,0
|
|
20240429,131000,102435573,388,388,388,388,0
|
|
20240429,130900,102435573,388,388,388,388,2889
|
|
20240429,130800,101314641,388,388,388,388,200
|
|
20240429,130700,101237041,388,388,388,388,0
|
|
20240429,130600,101237041,388,388,388,388,0
|
|
20240429,130500,101237041,388,388,388,388,9
|
|
20240429,130400,101233549,388,388,388,388,0
|
|
20240429,130300,101233549,388,388,388,388,1010
|
|
20240429,130200,100841669,388,388,388,388,0
|
|
20240429,130100,100841669,388,388,388,388,262
|
|
20240429,130000,100740013,387,387,387,387,0
|
|
20240429,125900,100740013,387,387,387,387,0
|
|
20240429,125800,100740013,387,387,387,387,0
|
|
20240429,125700,100740013,387,387,387,387,0
|
|
20240429,125600,100740013,387,387,387,387,5100
|
|
20240429,125500,98766313,387,387,387,387,22
|
|
20240429,125400,98757799,387,387,387,387,0
|
|
20240429,125300,98757799,387,387,387,387,0
|
|
20240429,125200,98757799,387,387,387,387,260
|
|
20240429,125100,98657179,385,386,386,385,5000
|
|
20240429,125000,96730033,386,386,386,386,366
|
|
20240429,124900,96588757,386,386,386,386,0
|
|
20240429,124800,96588757,386,387,387,386,6003
|
|
20240429,124700,94270571,388,388,388,388,12
|
|
20240429,124600,94265915,388,388,388,388,0
|
|
20240429,124500,94265915,388,388,388,388,0
|
|
20240429,124400,94265915,388,388,388,388,0
|
|
20240429,124300,94265915,388,388,388,388,0
|
|
20240429,124200,94265915,388,388,388,388,2
|
|
20240429,124100,94265139,387,387,387,387,21786
|
|
20240429,124000,85833957,387,387,387,387,2
|
|
20240429,123900,85833183,387,387,387,387,1
|
|
20240429,123800,85832796,387,387,387,387,501
|
|
20240429,123700,85638909,387,387,387,387,0
|
|
20240429,123600,85638909,387,387,387,387,0
|
|
20240429,123500,85638909,387,387,387,387,1
|
|
20240429,123400,85638522,386,386,386,386,0
|
|
20240429,123300,85638522,386,386,386,386,2
|
|
20240429,123200,85637750,387,387,387,387,2
|
|
20240429,123100,85636976,387,387,387,387,0
|
|
20240429,123000,85636976,387,387,387,387,0
|
|
20240429,122900,85636976,387,387,387,387,0
|
|
20240429,122800,85636976,387,387,387,387,0
|
|
20240429,122700,85636976,387,387,387,387,500
|
|
20240429,122600,85443476,387,387,387,387,0
|
|
20240429,122500,85443476,387,387,387,387,692
|
|
20240429,122400,85175672,387,387,387,387,0
|
|
20240429,122300,85175672,387,387,387,387,0
|
|
20240429,122200,85175672,387,387,387,387,550
|
|
20240429,122100,84962822,387,387,387,387,101
|
|
20240429,122000,84923735,387,387,387,387,998
|
|
20240429,121900,84537509,387,387,387,387,1800
|
|
20240429,121800,83840909,387,387,387,387,1000
|
|
20240429,121700,83453909,387,387,387,387,0
|
|
20240429,121600,83453909,387,387,387,387,0
|
|
20240429,121500,83453909,387,387,387,387,0
|
|
20240429,121400,83453909,387,387,387,387,0
|
|
20240429,121300,83453909,387,387,387,387,374
|
|
20240429,121200,83309171,387,387,387,387,0
|
|
20240429,121100,83309171,387,387,387,387,100
|
|
20240429,121000,83270471,387,387,387,387,1
|
|
20240429,120900,83270084,388,388,388,388,0
|
|
20240429,120800,83270084,388,388,388,388,0
|
|
20240429,120700,83270084,388,388,388,388,50
|
|
20240429,120600,83250684,388,388,388,388,0
|
|
20240429,120500,83250684,388,388,388,388,0
|
|
20240429,120400,83250684,388,388,388,388,9
|
|
20240429,120300,83247192,386,386,386,386,0
|
|
20240429,120200,83247192,386,386,386,386,0
|
|
20240429,120100,83247192,386,387,387,386,24000
|
|
20240429,120000,73981063,388,388,388,388,0
|
|
20240429,115900,73981063,388,388,388,388,0
|
|
20240429,115800,73981063,388,388,388,388,4
|
|
20240429,115700,73979511,388,388,388,388,0
|
|
20240429,115600,73979511,388,388,388,388,10
|
|
20240429,115500,73975631,388,388,388,388,0
|
|
20240429,115400,73975631,388,388,388,388,0
|
|
20240429,115300,73975631,388,388,388,388,5
|
|
20240429,115200,73973691,387,387,387,387,0
|
|
20240429,115100,73973691,387,387,387,387,0
|
|
20240429,115000,73973691,387,387,387,387,0
|
|
20240429,114900,73973691,387,387,387,387,0
|
|
20240429,114800,73973691,387,387,387,387,0
|
|
20240429,114700,73973691,387,387,387,387,0
|
|
20240429,114600,73973691,387,387,387,387,0
|
|
20240429,114500,73973691,387,387,387,387,0
|
|
20240429,114400,73973691,387,387,387,387,6000
|
|
20240429,114300,71651691,388,388,388,388,0
|
|
20240429,114200,71651691,388,388,388,388,525
|
|
20240429,114100,71447991,388,388,388,388,0
|
|
20240429,114000,71447991,388,388,388,388,5000
|
|
20240429,113900,69507991,388,388,388,388,0
|
|
20240429,113800,69507991,388,388,388,388,1
|
|
20240429,113700,69507603,388,388,388,388,1200
|
|
20240429,113600,69042003,388,388,388,388,1209
|
|
20240429,113500,68572911,388,388,388,388,26
|
|
20240429,113400,68562823,387,387,387,387,0
|
|
20240429,113300,68562823,387,387,387,387,0
|
|
20240429,113200,68562823,387,387,387,387,0
|
|
20240429,113100,68562823,387,387,387,387,0
|
|
20240429,113000,68562823,387,387,387,387,0
|
|
20240429,112900,68562823,387,387,387,387,100
|
|
20240429,112800,68524123,387,387,387,387,4000
|
|
20240429,112700,66976123,388,388,388,388,0
|
|
20240429,112600,66976123,388,388,388,388,292
|
|
20240429,112500,66862827,388,388,388,388,105
|
|
20240429,112400,66822087,388,388,388,388,0
|
|
20240429,112300,66822087,388,388,388,388,0
|
|
20240429,112200,66822087,388,388,388,388,9
|
|
20240429,112100,66818595,386,386,386,386,18
|
|
20240429,112000,66811647,388,388,388,388,0
|
|
20240429,111900,66811647,388,388,388,388,7
|
|
20240429,111800,66808931,388,388,388,388,20
|
|
20240429,111700,66801171,388,388,388,388,9
|
|
20240429,111600,66797679,386,386,386,386,0
|
|
20240429,111500,66797679,386,389,389,386,12105
|
|
20240429,111400,62111276,390,390,390,390,0
|
|
20240429,111300,62111276,390,390,390,390,0
|
|
20240429,111200,62111276,390,390,390,390,0
|
|
20240429,111100,62111276,390,390,390,390,0
|
|
20240429,111000,62111276,390,390,390,390,0
|
|
20240429,110900,62111276,390,390,390,390,0
|
|
20240429,110800,62111276,390,390,390,390,108
|
|
20240429,110700,62069156,389,389,389,389,0
|
|
20240429,110600,62069156,389,389,389,389,1
|
|
20240429,110500,62068767,389,389,389,389,0
|
|
20240429,110400,62068767,389,388,389,388,198
|
|
20240429,110300,61991844,389,389,389,389,0
|
|
20240429,110200,61991844,389,389,389,389,100
|
|
20240429,110100,61952944,389,389,389,389,9
|
|
20240429,110000,61949443,389,389,389,389,0
|
|
20240429,105900,61949443,389,389,389,389,0
|
|
20240429,105800,61949443,389,389,389,389,99
|
|
20240429,105700,61910932,389,389,389,389,278
|
|
20240429,105600,61802790,389,389,389,389,20
|
|
20240429,105500,61795010,389,389,389,389,999
|
|
20240429,105400,61406399,389,389,389,389,99
|
|
20240429,105300,61367888,389,389,389,389,0
|
|
20240429,105200,61367888,389,389,389,389,0
|
|
20240429,105100,61367888,389,387,389,386,2181
|
|
20240429,105000,60525594,389,389,389,389,0
|
|
20240429,104900,60525594,389,389,389,389,9
|
|
20240429,104800,60522093,387,387,387,387,36421
|
|
20240429,104700,46427166,387,387,387,387,800
|
|
20240429,104600,46117566,387,387,387,387,289
|
|
20240429,104500,46005723,387,387,387,387,34
|
|
20240429,104400,45992565,387,387,387,387,0
|
|
20240429,104300,45992565,387,387,387,387,0
|
|
20240429,104200,45992565,387,387,387,387,10000
|
|
20240429,104100,42122565,387,387,387,387,100
|
|
20240429,104000,42083865,387,387,387,387,0
|
|
20240429,103900,42083865,387,386,387,386,909
|
|
20240429,103800,41732982,387,387,387,387,0
|
|
20240429,103700,41732982,387,387,387,387,0
|
|
20240429,103600,41732982,387,387,387,387,20
|
|
20240429,103500,41725242,387,387,387,387,0
|
|
20240429,103400,41725242,387,387,387,387,9
|
|
20240429,103300,41721759,386,387,387,386,3118
|
|
20240429,103200,40518093,387,387,387,387,4
|
|
20240429,103100,40516545,387,387,387,387,10
|
|
20240429,103000,40512675,386,387,387,386,1002
|
|
20240429,102900,40125901,386,386,386,386,550
|
|
20240429,102800,39913601,387,386,387,386,155
|
|
20240429,102700,39853767,387,387,387,387,600
|
|
20240429,102600,39621567,387,387,387,387,400
|
|
20240429,102500,39466767,387,387,387,387,8800
|
|
20240429,102400,36061167,387,387,387,387,20
|
|
20240429,102300,36053427,387,387,387,387,2361
|
|
20240429,102200,35139720,387,387,387,387,0
|
|
20240429,102100,35139720,387,387,387,387,0
|
|
20240429,102000,35139720,387,388,388,387,1000
|
|
20240429,101900,34752420,387,387,388,387,857
|
|
20240429,101800,34420194,388,388,388,388,6666
|
|
20240429,101700,31833786,390,390,390,390,0
|
|
20240429,101600,31833786,390,390,390,390,0
|
|
20240429,101500,31833786,390,390,390,390,222
|
|
20240429,101400,31747206,389,390,390,389,2863
|
|
20240429,101300,30633424,391,391,391,391,0
|
|
20240429,101200,30633424,391,391,391,391,0
|
|
20240429,101100,30633424,391,391,391,391,41
|
|
20240429,101000,30617393,391,391,391,391,0
|
|
20240429,100900,30617393,391,391,391,391,0
|
|
20240429,100800,30617393,391,391,391,391,2
|
|
20240429,100700,30616611,391,391,391,391,0
|
|
20240429,100600,30616611,391,391,391,391,4
|
|
20240429,100500,30615047,389,389,389,389,1598
|
|
20240429,100400,29993425,391,391,392,391,503
|
|
20240429,100300,29796712,391,391,391,391,5
|
|
20240429,100200,29794757,389,389,389,389,2000
|
|
20240429,100100,29016757,389,391,391,389,390
|
|
20240429,100000,28864269,389,391,392,389,112
|
|
20240429,095900,28820435,391,392,392,391,401
|
|
20240429,095800,28663642,390,390,390,390,0
|
|
20240429,095700,28663642,390,390,390,390,949
|
|
20240429,095600,28293532,390,390,390,390,925
|
|
20240429,095500,27932782,389,389,389,389,1386
|
|
20240429,095400,27393628,389,389,389,389,0
|
|
20240429,095300,27393628,389,388,389,388,498
|
|
20240429,095200,27200403,389,389,389,389,0
|
|
20240429,095100,27200403,389,389,389,389,1876
|
|
20240429,095000,26470639,389,389,389,389,0
|
|
20240429,094900,26470639,389,389,389,389,0
|
|
20240429,094800,26470639,389,389,389,389,0
|
|
20240429,094700,26470639,389,389,389,389,0
|
|
20240429,094600,26470639,389,388,389,388,730
|
|
20240429,094500,26186706,388,389,389,388,96
|
|
20240429,094400,26149378,389,389,389,389,0
|
|
20240429,094300,26149378,389,389,389,389,0
|
|
20240429,094200,26149378,389,389,389,389,66
|
|
20240429,094100,26123704,389,389,389,389,0
|
|
20240429,094000,26123704,389,389,389,389,0
|
|
20240429,093900,26123704,389,388,389,388,9089
|
|
20240429,093800,22588172,389,389,389,389,0
|
|
20240429,093700,22588172,389,390,390,389,850
|
|
20240429,093600,22257521,389,389,389,389,0
|
|
20240429,093500,22257521,389,390,390,389,15341
|
|
20240429,093400,16288624,390,389,390,389,69
|
|
20240429,093300,16261782,389,389,389,389,55
|
|
20240429,093200,16240387,389,389,389,389,0
|
|
20240429,093100,16240387,389,388,389,388,12
|
|
20240429,093000,16235730,389,389,389,389,5
|
|
20240429,092900,16233785,389,389,389,389,78
|
|
20240429,092800,16203443,389,389,389,389,0
|
|
20240429,092700,16203443,389,389,389,389,0
|
|
20240429,092600,16203443,389,389,389,389,0
|
|
20240429,092500,16203443,389,389,389,389,0
|
|
20240429,092400,16203443,389,389,389,389,0
|
|
20240429,092300,16203443,389,389,389,389,32
|
|
20240429,092200,16190995,389,389,389,389,0
|
|
20240429,092100,16190995,389,389,389,389,0
|
|
20240429,092000,16190995,389,389,389,389,0
|
|
20240429,091900,16190995,389,389,389,389,0
|
|
20240429,091800,16190995,389,390,390,389,9
|
|
20240429,091700,16187491,390,388,390,388,14261
|
|
20240429,091600,10654103,388,388,388,388,3
|
|
20240429,091500,10652939,388,388,388,388,4
|
|
20240429,091400,10651387,391,391,391,391,0
|
|
20240429,091300,10651387,391,391,391,391,0
|
|
20240429,091200,10651387,391,391,391,391,0
|
|
20240429,091100,10651387,391,391,391,391,0
|
|
20240429,091000,10651387,391,391,391,391,0
|
|
20240429,090900,10651387,391,389,391,389,252
|
|
20240429,090800,10553357,389,389,389,389,614
|
|
20240429,090700,10314511,389,390,390,389,10288
|
|
20240429,090600,6312477,390,388,394,388,9540
|
|
20240429,090500,2600109,388,387,388,387,55
|
|
20240429,090400,2578802,387,388,388,384,744
|
|
20240429,090300,2291910,388,387,388,387,824
|
|
20240429,090200,1972863,386,386,386,385,1566
|
|
20240429,090100,1369769,387,387,387,387,887
|
|
20240429,090000,1026500,387,388,388,387,2650
|