629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,192600,36645267,389,389,389,389,3111
|
|
20240430,192500,36645267,389,389,389,389,0
|
|
20240430,192400,36645267,389,389,389,389,0
|
|
20240430,192300,36645267,389,389,389,389,0
|
|
20240430,192200,36645267,389,389,389,389,0
|
|
20240430,192100,36645267,389,389,389,389,0
|
|
20240430,192000,36645267,389,389,389,389,0
|
|
20240430,191900,36645267,389,389,389,389,0
|
|
20240430,191800,36645267,389,389,389,389,0
|
|
20240430,191700,36645267,389,389,389,389,0
|
|
20240430,191600,36645267,389,389,389,389,0
|
|
20240430,191500,36645267,389,389,389,389,0
|
|
20240430,191400,36645267,389,389,389,389,0
|
|
20240430,191300,36645267,389,389,389,389,0
|
|
20240430,191200,36645267,389,389,389,389,0
|
|
20240430,191100,36645267,389,389,389,389,0
|
|
20240430,191000,36645267,389,389,389,389,0
|
|
20240430,190900,36645267,389,389,389,389,0
|
|
20240430,190800,36645267,389,389,389,389,0
|
|
20240430,190700,36645267,389,389,389,389,0
|
|
20240430,190600,36645267,389,389,389,389,0
|
|
20240430,190500,36645267,389,389,389,389,0
|
|
20240430,190400,36645267,389,389,389,389,0
|
|
20240430,190300,36645267,389,389,389,389,0
|
|
20240430,190200,36645267,389,389,389,389,0
|
|
20240430,190100,36645267,389,389,389,389,0
|
|
20240430,190000,36645267,389,389,389,389,0
|
|
20240430,185900,36645267,389,389,389,389,0
|
|
20240430,185800,36645267,389,389,389,389,0
|
|
20240430,185700,36645267,389,389,389,389,0
|
|
20240430,185600,36645267,389,389,389,389,3111
|
|
20240430,185500,36645267,389,389,389,389,0
|
|
20240430,185400,36645267,389,389,389,389,0
|
|
20240430,185300,36645267,389,389,389,389,0
|
|
20240430,185200,36645267,389,389,389,389,0
|
|
20240430,185100,36645267,389,389,389,389,0
|
|
20240430,185000,36645267,389,389,389,389,0
|
|
20240430,184900,36645267,389,389,389,389,0
|
|
20240430,184800,36645267,389,389,389,389,0
|
|
20240430,184700,36645267,389,389,389,389,0
|
|
20240430,184600,36645267,389,389,389,389,0
|
|
20240430,184500,36645267,389,389,389,389,0
|
|
20240430,184400,36645267,389,389,389,389,0
|
|
20240430,184300,36645267,389,389,389,389,0
|
|
20240430,184200,36645267,389,389,389,389,0
|
|
20240430,184100,36645267,389,389,389,389,0
|
|
20240430,184000,36645267,389,389,389,389,0
|
|
20240430,183900,36645267,389,389,389,389,0
|
|
20240430,183800,36645267,389,389,389,389,0
|
|
20240430,183700,36645267,389,389,389,389,0
|
|
20240430,183600,36645267,389,389,389,389,0
|
|
20240430,183500,36645267,389,389,389,389,0
|
|
20240430,183400,36645267,389,389,389,389,0
|
|
20240430,183300,36645267,389,389,389,389,0
|
|
20240430,183200,36645267,389,389,389,389,0
|
|
20240430,183100,36645267,389,389,389,389,0
|
|
20240430,183000,36645267,389,389,389,389,0
|
|
20240430,182900,36645267,389,389,389,389,0
|
|
20240430,182800,36645267,389,389,389,389,0
|
|
20240430,182700,36645267,389,389,389,389,0
|
|
20240430,182600,36645267,389,389,389,389,3111
|
|
20240430,182500,36645267,389,389,389,389,0
|
|
20240430,182400,36645267,389,389,389,389,0
|
|
20240430,182300,36645267,389,389,389,389,0
|
|
20240430,182200,36645267,389,389,389,389,0
|
|
20240430,182100,36645267,389,389,389,389,0
|
|
20240430,182000,36645267,389,389,389,389,0
|
|
20240430,181900,36645267,389,389,389,389,0
|
|
20240430,181800,36645267,389,389,389,389,0
|
|
20240430,181700,36645267,389,389,389,389,0
|
|
20240430,181600,36645267,389,389,389,389,0
|
|
20240430,181500,36645267,389,389,389,389,0
|
|
20240430,181400,36645267,389,389,389,389,0
|
|
20240430,181300,36645267,389,389,389,389,0
|
|
20240430,181200,36645267,389,389,389,389,0
|
|
20240430,181100,36645267,389,389,389,389,0
|
|
20240430,181000,36645267,389,389,389,389,0
|
|
20240430,180900,36645267,389,389,389,389,0
|
|
20240430,180800,36645267,389,389,389,389,0
|
|
20240430,180700,36645267,389,389,389,389,0
|
|
20240430,180600,36645267,389,389,389,389,0
|
|
20240430,180500,36645267,389,389,389,389,0
|
|
20240430,180400,36645267,389,389,389,389,0
|
|
20240430,180300,36645267,389,389,389,389,0
|
|
20240430,180200,36645267,389,389,389,389,0
|
|
20240430,180100,36645267,389,389,389,389,0
|
|
20240430,180000,36645267,389,389,389,389,0
|
|
20240430,175900,36645267,389,389,389,389,0
|
|
20240430,175800,36645267,389,389,389,389,0
|
|
20240430,175700,36645267,389,389,389,389,0
|
|
20240430,175600,36645267,389,389,389,389,3111
|
|
20240430,175500,36645267,389,389,389,389,0
|
|
20240430,175400,36645267,389,389,389,389,0
|
|
20240430,175300,36645267,389,389,389,389,0
|
|
20240430,175200,36645267,389,389,389,389,0
|
|
20240430,175100,36645267,389,389,389,389,0
|
|
20240430,175000,36645267,389,389,389,389,0
|
|
20240430,174900,36645267,389,389,389,389,0
|
|
20240430,174800,36645267,389,389,389,389,0
|
|
20240430,174700,36645267,389,389,389,389,0
|
|
20240430,174600,36645267,389,389,389,389,0
|
|
20240430,174500,36645267,389,389,389,389,0
|
|
20240430,174400,36645267,389,389,389,389,0
|
|
20240430,174300,36645267,389,389,389,389,0
|
|
20240430,174200,36645267,389,389,389,389,0
|
|
20240430,174100,36645267,389,389,389,389,0
|
|
20240430,174000,36645267,389,389,389,389,0
|
|
20240430,173900,36645267,389,389,389,389,0
|
|
20240430,173800,36645267,389,389,389,389,0
|
|
20240430,173700,36645267,389,389,389,389,0
|
|
20240430,173600,36645267,389,389,389,389,0
|
|
20240430,173500,36645267,389,389,389,389,0
|
|
20240430,173400,36645267,389,389,389,389,0
|
|
20240430,173300,36645267,389,389,389,389,0
|
|
20240430,173200,36645267,389,389,389,389,0
|
|
20240430,173100,36645267,389,389,389,389,0
|
|
20240430,173000,36645267,389,389,389,389,0
|
|
20240430,172900,36645267,389,389,389,389,0
|
|
20240430,172800,36645267,389,389,389,389,0
|
|
20240430,172700,36645267,389,389,389,389,0
|
|
20240430,172600,36645267,389,389,389,389,3111
|
|
20240430,172500,36645267,389,389,389,389,0
|
|
20240430,172400,36645267,389,389,389,389,0
|
|
20240430,172300,36645267,389,389,389,389,0
|
|
20240430,172200,36645267,389,389,389,389,0
|
|
20240430,172100,36645267,389,389,389,389,0
|
|
20240430,172000,36645267,389,389,389,389,0
|
|
20240430,171900,36645267,389,389,389,389,0
|
|
20240430,171800,36645267,389,389,389,389,0
|
|
20240430,171700,36645267,389,389,389,389,0
|
|
20240430,171600,36645267,389,389,389,389,0
|
|
20240430,171500,36645267,389,389,389,389,0
|
|
20240430,171400,36645267,389,389,389,389,0
|
|
20240430,171300,36645267,389,389,389,389,0
|
|
20240430,171200,36645267,389,389,389,389,0
|
|
20240430,171100,36645267,389,389,389,389,0
|
|
20240430,171000,36645267,389,389,389,389,0
|
|
20240430,170900,36645267,389,389,389,389,0
|
|
20240430,170800,36645267,389,389,389,389,0
|
|
20240430,170700,36645267,389,389,389,389,0
|
|
20240430,170600,36645267,389,389,389,389,0
|
|
20240430,170500,36645267,389,389,389,389,0
|
|
20240430,170400,36645267,389,389,389,389,0
|
|
20240430,170300,36645267,389,389,389,389,0
|
|
20240430,170200,36645267,389,389,389,389,0
|
|
20240430,170100,36645267,389,389,389,389,0
|
|
20240430,170000,36645267,389,389,389,389,0
|
|
20240430,165900,36645267,389,389,389,389,0
|
|
20240430,165800,36645267,389,389,389,389,0
|
|
20240430,165700,36645267,389,389,389,389,0
|
|
20240430,165600,36645267,389,389,389,389,3111
|
|
20240430,165500,36645267,389,389,389,389,0
|
|
20240430,165400,36645267,389,389,389,389,0
|
|
20240430,165300,36645267,389,389,389,389,0
|
|
20240430,165200,36645267,389,389,389,389,0
|
|
20240430,165100,36645267,389,389,389,389,0
|
|
20240430,165000,36645267,389,389,389,389,0
|
|
20240430,164900,36645267,389,389,389,389,0
|
|
20240430,164800,36645267,389,389,389,389,0
|
|
20240430,164700,36645267,389,389,389,389,0
|
|
20240430,164600,36645267,389,389,389,389,0
|
|
20240430,164500,36645267,389,389,389,389,0
|
|
20240430,164400,36645267,389,389,389,389,0
|
|
20240430,164300,36645267,389,389,389,389,0
|
|
20240430,164200,36645267,389,389,389,389,0
|
|
20240430,164100,36645267,389,389,389,389,0
|
|
20240430,164000,36645267,389,389,389,389,0
|
|
20240430,163900,36645267,389,389,389,389,0
|
|
20240430,163800,36645267,389,389,389,389,0
|
|
20240430,163700,36645267,389,389,389,389,0
|
|
20240430,163600,36645267,389,389,389,389,0
|
|
20240430,163500,36645267,389,389,389,389,0
|
|
20240430,163400,36645267,389,389,389,389,0
|
|
20240430,163300,36645267,389,389,389,389,0
|
|
20240430,163200,36645267,389,389,389,389,0
|
|
20240430,163100,36645267,389,389,389,389,0
|
|
20240430,163000,36645267,389,389,389,389,0
|
|
20240430,162900,36645267,389,389,389,389,0
|
|
20240430,162800,36645267,389,389,389,389,0
|
|
20240430,162700,36645267,389,389,389,389,0
|
|
20240430,162600,36645267,389,389,389,389,3111
|
|
20240430,162500,36645267,389,389,389,389,0
|
|
20240430,162400,36645267,389,389,389,389,0
|
|
20240430,162300,36645267,389,389,389,389,0
|
|
20240430,162200,36645267,389,389,389,389,0
|
|
20240430,162100,36645267,389,389,389,389,0
|
|
20240430,162000,36645267,389,389,389,389,0
|
|
20240430,161900,36645267,389,389,389,389,0
|
|
20240430,161800,36645267,389,389,389,389,0
|
|
20240430,161700,36645267,389,389,389,389,0
|
|
20240430,161600,36645267,389,389,389,389,0
|
|
20240430,161500,36645267,389,389,389,389,0
|
|
20240430,161400,36645267,389,389,389,389,0
|
|
20240430,161300,36645267,389,389,389,389,0
|
|
20240430,161200,36645267,389,389,389,389,0
|
|
20240430,161100,36645267,389,389,389,389,0
|
|
20240430,161000,36645267,389,389,389,389,0
|
|
20240430,160900,36645267,389,389,389,389,0
|
|
20240430,160800,36645267,389,389,389,389,0
|
|
20240430,160700,36645267,389,389,389,389,0
|
|
20240430,160600,36645267,389,389,389,389,0
|
|
20240430,160500,36645267,389,389,389,389,0
|
|
20240430,160400,36645267,389,389,389,389,0
|
|
20240430,160300,36645267,389,389,389,389,0
|
|
20240430,160200,36645267,389,389,389,389,0
|
|
20240430,160100,36645267,389,389,389,389,0
|
|
20240430,160000,36645267,389,389,389,389,0
|
|
20240430,155900,36645267,389,389,389,389,0
|
|
20240430,155800,36645267,389,389,389,389,0
|
|
20240430,155700,36645267,389,389,389,389,0
|
|
20240430,155600,36645267,389,389,389,389,3111
|
|
20240430,155500,36645267,389,389,389,389,0
|
|
20240430,155400,36645267,389,389,389,389,0
|
|
20240430,155300,36645267,389,389,389,389,0
|
|
20240430,155200,36645267,389,389,389,389,0
|
|
20240430,155100,36645267,389,389,389,389,0
|
|
20240430,155000,36645267,389,389,389,389,0
|
|
20240430,154900,36645267,389,389,389,389,0
|
|
20240430,154800,36645267,389,389,389,389,0
|
|
20240430,154700,36645267,389,389,389,389,0
|
|
20240430,154600,36645267,389,389,389,389,0
|
|
20240430,154500,36645267,389,389,389,389,0
|
|
20240430,154400,36645267,389,389,389,389,0
|
|
20240430,154300,36645267,389,389,389,389,0
|
|
20240430,154200,36645267,389,389,389,389,0
|
|
20240430,154100,36645267,389,389,389,389,0
|
|
20240430,154000,36645267,389,389,389,389,0
|
|
20240430,153900,36645267,389,389,389,389,0
|
|
20240430,153800,36645267,389,389,389,389,0
|
|
20240430,153700,36645267,389,389,389,389,0
|
|
20240430,153600,36645267,389,389,389,389,0
|
|
20240430,153500,36645267,389,389,389,389,0
|
|
20240430,153400,36645267,389,389,389,389,0
|
|
20240430,153300,36645267,389,389,389,389,0
|
|
20240430,153200,36645267,389,389,389,389,0
|
|
20240430,153100,36645267,389,389,389,389,0
|
|
20240430,153000,36645267,389,389,389,389,3111
|
|
20240430,152900,35435088,391,391,391,391,0
|
|
20240430,152800,35435088,391,391,391,391,0
|
|
20240430,152700,35435088,391,391,391,391,0
|
|
20240430,152600,35435088,391,391,391,391,0
|
|
20240430,152500,35435088,391,391,391,391,0
|
|
20240430,152400,35435088,391,391,391,391,0
|
|
20240430,152300,35435088,391,391,391,391,0
|
|
20240430,152200,35435088,391,391,391,391,0
|
|
20240430,152100,35435088,391,391,391,391,0
|
|
20240430,152000,35435088,391,391,391,391,0
|
|
20240430,151900,35435088,391,391,391,391,1
|
|
20240430,151800,35434697,390,390,390,390,632
|
|
20240430,151700,35188217,390,390,390,390,866
|
|
20240430,151600,34850477,389,390,390,389,14
|
|
20240430,151500,34845019,390,390,390,390,0
|
|
20240430,151400,34845019,390,390,390,390,105
|
|
20240430,151300,34804069,390,390,390,390,127
|
|
20240430,151200,34754539,390,390,390,390,63
|
|
20240430,151100,34729969,390,390,390,390,500
|
|
20240430,151000,34534969,390,390,390,390,0
|
|
20240430,150900,34534969,390,390,390,390,4000
|
|
20240430,150800,32974969,390,390,390,390,0
|
|
20240430,150700,32974969,390,390,390,390,5000
|
|
20240430,150600,31024969,390,390,390,390,0
|
|
20240430,150500,31024969,390,390,390,390,0
|
|
20240430,150400,31024969,390,390,390,390,0
|
|
20240430,150300,31024969,390,390,390,390,0
|
|
20240430,150200,31024969,390,390,390,390,10
|
|
20240430,150100,31021069,390,390,390,390,0
|
|
20240430,150000,31021069,390,390,390,390,0
|
|
20240430,145900,31021069,390,390,390,390,0
|
|
20240430,145800,31021069,390,390,390,390,0
|
|
20240430,145700,31021069,390,390,390,390,500
|
|
20240430,145600,30826069,390,390,390,390,0
|
|
20240430,145500,30826069,390,390,390,390,0
|
|
20240430,145400,30826069,390,390,390,390,0
|
|
20240430,145300,30826069,390,390,390,390,0
|
|
20240430,145200,30826069,390,390,390,390,0
|
|
20240430,145100,30826069,390,390,390,390,0
|
|
20240430,145000,30826069,390,390,390,390,0
|
|
20240430,144900,30826069,390,390,390,390,0
|
|
20240430,144800,30826069,390,390,390,390,0
|
|
20240430,144700,30826069,390,390,390,390,0
|
|
20240430,144600,30826069,390,390,390,390,22
|
|
20240430,144500,30817489,389,389,389,389,0
|
|
20240430,144400,30817489,389,389,389,389,0
|
|
20240430,144300,30817489,389,389,389,389,500
|
|
20240430,144200,30622989,389,389,389,389,0
|
|
20240430,144100,30622989,389,389,389,389,0
|
|
20240430,144000,30622989,389,389,389,389,0
|
|
20240430,143900,30622989,389,389,389,389,0
|
|
20240430,143800,30622989,389,389,389,389,0
|
|
20240430,143700,30622989,389,389,389,389,0
|
|
20240430,143600,30622989,389,389,389,389,0
|
|
20240430,143500,30622989,389,389,389,389,0
|
|
20240430,143400,30622989,389,389,389,389,0
|
|
20240430,143300,30622989,389,389,389,389,0
|
|
20240430,143200,30622989,389,389,389,389,0
|
|
20240430,143100,30622989,389,389,389,389,0
|
|
20240430,143000,30622989,389,389,389,389,0
|
|
20240430,142900,30622989,389,389,389,389,0
|
|
20240430,142800,30622989,389,389,389,389,0
|
|
20240430,142700,30622989,389,389,389,389,0
|
|
20240430,142600,30622989,389,389,389,389,4015
|
|
20240430,142500,29061154,389,389,389,389,0
|
|
20240430,142400,29061154,389,389,389,389,7771
|
|
20240430,142300,26038235,389,389,389,389,0
|
|
20240430,142200,26038235,389,389,389,389,0
|
|
20240430,142100,26038235,389,389,389,389,0
|
|
20240430,142000,26038235,389,389,389,389,0
|
|
20240430,141900,26038235,389,389,389,389,250
|
|
20240430,141800,25940985,390,390,390,390,0
|
|
20240430,141700,25940985,390,390,390,390,0
|
|
20240430,141600,25940985,390,390,390,390,0
|
|
20240430,141500,25940985,390,390,390,390,0
|
|
20240430,141400,25940985,390,390,390,390,0
|
|
20240430,141300,25940985,390,390,390,390,0
|
|
20240430,141200,25940985,390,390,390,390,0
|
|
20240430,141100,25940985,390,390,390,390,0
|
|
20240430,141000,25940985,390,390,390,390,0
|
|
20240430,140900,25940985,390,390,390,390,0
|
|
20240430,140800,25940985,390,390,390,390,0
|
|
20240430,140700,25940985,390,390,390,390,0
|
|
20240430,140600,25940985,390,390,390,390,0
|
|
20240430,140500,25940985,390,390,390,390,0
|
|
20240430,140400,25940985,390,389,390,389,483
|
|
20240430,140300,25753081,389,389,389,389,2039
|
|
20240430,140200,24959910,390,390,390,390,0
|
|
20240430,140100,24959910,390,390,390,390,0
|
|
20240430,140000,24959910,390,390,390,390,0
|
|
20240430,135900,24959910,390,390,390,390,0
|
|
20240430,135800,24959910,390,390,390,390,0
|
|
20240430,135700,24959910,390,390,390,390,0
|
|
20240430,135600,24959910,390,390,390,390,0
|
|
20240430,135500,24959910,390,390,390,390,0
|
|
20240430,135400,24959910,390,390,390,390,0
|
|
20240430,135300,24959910,390,390,390,390,2
|
|
20240430,135200,24959130,390,390,390,390,0
|
|
20240430,135100,24959130,390,390,390,390,162
|
|
20240430,135000,24895950,390,390,390,390,1
|
|
20240430,134900,24895560,389,389,389,389,2054
|
|
20240430,134800,24096554,390,390,390,390,0
|
|
20240430,134700,24096554,390,390,390,390,0
|
|
20240430,134600,24096554,390,390,390,390,0
|
|
20240430,134500,24096554,390,390,390,390,8
|
|
20240430,134400,24093434,390,390,390,390,0
|
|
20240430,134300,24093434,390,390,390,390,0
|
|
20240430,134200,24093434,390,390,390,390,0
|
|
20240430,134100,24093434,390,390,390,390,0
|
|
20240430,134000,24093434,390,390,390,390,0
|
|
20240430,133900,24093434,390,390,390,390,1
|
|
20240430,133800,24093044,389,389,389,389,0
|
|
20240430,133700,24093044,389,389,389,389,0
|
|
20240430,133600,24093044,389,389,389,389,0
|
|
20240430,133500,24093044,389,389,389,389,0
|
|
20240430,133400,24093044,389,389,389,389,572
|
|
20240430,133300,23870536,390,390,390,390,137
|
|
20240430,133200,23817106,390,390,390,390,0
|
|
20240430,133100,23817106,390,390,390,390,0
|
|
20240430,133000,23817106,390,390,390,390,1
|
|
20240430,132900,23816716,390,390,390,390,0
|
|
20240430,132800,23816716,390,390,390,390,51
|
|
20240430,132700,23796826,390,390,390,390,0
|
|
20240430,132600,23796826,390,390,390,390,0
|
|
20240430,132500,23796826,390,390,390,390,0
|
|
20240430,132400,23796826,390,390,390,390,0
|
|
20240430,132300,23796826,390,390,390,390,0
|
|
20240430,132200,23796826,390,390,390,390,0
|
|
20240430,132100,23796826,390,390,390,390,0
|
|
20240430,132000,23796826,390,390,390,390,0
|
|
20240430,131900,23796826,390,390,390,390,5
|
|
20240430,131800,23794876,390,390,390,390,0
|
|
20240430,131700,23794876,390,390,390,390,0
|
|
20240430,131600,23794876,390,390,390,390,0
|
|
20240430,131500,23794876,390,390,390,390,0
|
|
20240430,131400,23794876,390,390,390,390,0
|
|
20240430,131300,23794876,390,390,390,390,0
|
|
20240430,131200,23794876,390,390,390,390,0
|
|
20240430,131100,23794876,390,390,390,390,0
|
|
20240430,131000,23794876,390,390,390,390,0
|
|
20240430,130900,23794876,390,390,390,390,100
|
|
20240430,130800,23755876,390,390,390,390,0
|
|
20240430,130700,23755876,390,390,390,390,67
|
|
20240430,130600,23729746,390,390,390,390,2
|
|
20240430,130500,23728966,388,390,390,388,980
|
|
20240430,130400,23348085,390,390,390,390,500
|
|
20240430,130300,23153085,390,390,390,390,1000
|
|
20240430,130200,22763085,390,390,390,390,153
|
|
20240430,130100,22703415,390,390,390,390,0
|
|
20240430,130000,22703415,390,390,390,390,0
|
|
20240430,125900,22703415,390,390,390,390,24
|
|
20240430,125800,22694055,389,389,389,389,53
|
|
20240430,125700,22673438,389,389,389,389,176
|
|
20240430,125600,22604974,390,390,390,390,77
|
|
20240430,125500,22574944,390,390,390,390,20
|
|
20240430,125400,22567144,390,389,390,389,33
|
|
20240430,125300,22554287,389,389,389,389,1035
|
|
20240430,125200,22151672,389,389,389,389,0
|
|
20240430,125100,22151672,389,389,389,389,0
|
|
20240430,125000,22151672,389,389,389,389,0
|
|
20240430,124900,22151672,389,389,389,389,0
|
|
20240430,124800,22151672,389,389,389,389,490
|
|
20240430,124700,21961062,390,390,390,390,0
|
|
20240430,124600,21961062,390,390,390,390,0
|
|
20240430,124500,21961062,390,390,390,390,0
|
|
20240430,124400,21961062,390,390,390,390,10
|
|
20240430,124300,21957162,390,390,390,390,0
|
|
20240430,124200,21957162,390,390,390,390,0
|
|
20240430,124100,21957162,390,390,390,390,0
|
|
20240430,124000,21957162,390,390,390,390,0
|
|
20240430,123900,21957162,390,390,390,390,0
|
|
20240430,123800,21957162,390,390,390,390,0
|
|
20240430,123700,21957162,390,390,390,390,0
|
|
20240430,123600,21957162,390,390,390,390,0
|
|
20240430,123500,21957162,390,390,390,390,31
|
|
20240430,123400,21945072,390,390,390,390,0
|
|
20240430,123300,21945072,390,390,390,390,0
|
|
20240430,123200,21945072,390,390,390,390,0
|
|
20240430,123100,21945072,390,390,390,390,9
|
|
20240430,123000,21941562,389,389,389,389,0
|
|
20240430,122900,21941562,389,389,389,389,0
|
|
20240430,122800,21941562,389,389,389,389,0
|
|
20240430,122700,21941562,389,389,389,389,0
|
|
20240430,122600,21941562,389,389,389,389,0
|
|
20240430,122500,21941562,389,389,389,389,2828
|
|
20240430,122400,20841470,390,390,390,390,0
|
|
20240430,122300,20841470,390,390,390,390,0
|
|
20240430,122200,20841470,390,388,390,388,216
|
|
20240430,122100,20757660,390,390,390,390,3
|
|
20240430,122000,20756490,389,389,389,389,2494
|
|
20240430,121900,19786324,389,389,389,389,0
|
|
20240430,121800,19786324,389,389,389,389,0
|
|
20240430,121700,19786324,389,389,389,389,0
|
|
20240430,121600,19786324,389,389,389,389,0
|
|
20240430,121500,19786324,389,389,389,389,0
|
|
20240430,121400,19786324,389,389,389,389,2
|
|
20240430,121300,19785546,389,389,389,389,0
|
|
20240430,121200,19785546,389,389,389,389,0
|
|
20240430,121100,19785546,389,389,389,389,0
|
|
20240430,121000,19785546,389,389,389,389,0
|
|
20240430,120900,19785546,389,389,389,389,4
|
|
20240430,120800,19783990,389,389,389,389,0
|
|
20240430,120700,19783990,389,389,389,389,0
|
|
20240430,120600,19783990,389,389,389,389,0
|
|
20240430,120500,19783990,389,389,389,389,0
|
|
20240430,120400,19783990,389,389,389,389,3880
|
|
20240430,120300,18274670,389,389,389,389,1274
|
|
20240430,120200,17779084,389,389,389,389,0
|
|
20240430,120100,17779084,389,389,389,389,0
|
|
20240430,120000,17779084,389,389,389,389,0
|
|
20240430,115900,17779084,389,389,389,389,0
|
|
20240430,115800,17779084,389,389,389,389,0
|
|
20240430,115700,17779084,389,389,389,389,0
|
|
20240430,115600,17779084,389,389,389,389,2
|
|
20240430,115500,17778306,389,389,389,389,1
|
|
20240430,115400,17777917,389,389,389,389,0
|
|
20240430,115300,17777917,389,389,389,389,0
|
|
20240430,115200,17777917,389,389,389,389,0
|
|
20240430,115100,17777917,389,389,389,389,0
|
|
20240430,115000,17777917,389,389,389,389,0
|
|
20240430,114900,17777917,389,389,389,389,0
|
|
20240430,114800,17777917,389,389,389,389,0
|
|
20240430,114700,17777917,389,389,389,389,3
|
|
20240430,114600,17776750,389,389,389,389,0
|
|
20240430,114500,17776750,389,389,389,389,0
|
|
20240430,114400,17776750,389,389,389,389,0
|
|
20240430,114300,17776750,389,389,389,389,1
|
|
20240430,114200,17776361,389,389,389,389,0
|
|
20240430,114100,17776361,389,389,389,389,1
|
|
20240430,114000,17775972,390,390,390,390,0
|
|
20240430,113900,17775972,390,390,390,390,0
|
|
20240430,113800,17775972,390,390,390,390,0
|
|
20240430,113700,17775972,390,390,390,390,1
|
|
20240430,113600,17775582,389,389,389,389,1250
|
|
20240430,113500,17289332,389,389,389,389,789
|
|
20240430,113400,16982411,390,390,390,390,0
|
|
20240430,113300,16982411,390,389,390,389,217
|
|
20240430,113200,16897997,389,389,389,389,0
|
|
20240430,113100,16897997,389,389,389,389,0
|
|
20240430,113000,16897997,389,389,389,389,460
|
|
20240430,112900,16719057,390,390,390,390,0
|
|
20240430,112800,16719057,390,390,390,390,0
|
|
20240430,112700,16719057,390,390,390,390,0
|
|
20240430,112600,16719057,390,390,390,390,0
|
|
20240430,112500,16719057,390,390,390,390,0
|
|
20240430,112400,16719057,390,390,390,390,0
|
|
20240430,112300,16719057,390,390,390,390,0
|
|
20240430,112200,16719057,390,390,390,390,0
|
|
20240430,112100,16719057,390,390,390,390,1
|
|
20240430,112000,16718667,389,389,389,389,0
|
|
20240430,111900,16718667,389,389,389,389,0
|
|
20240430,111800,16718667,389,389,389,389,0
|
|
20240430,111700,16718667,389,389,389,389,10
|
|
20240430,111600,16714777,390,390,390,390,0
|
|
20240430,111500,16714777,390,390,390,390,0
|
|
20240430,111400,16714777,390,390,390,390,0
|
|
20240430,111300,16714777,390,390,390,390,0
|
|
20240430,111200,16714777,390,390,390,390,0
|
|
20240430,111100,16714777,390,390,390,390,1
|
|
20240430,111000,16714387,390,390,390,390,0
|
|
20240430,110900,16714387,390,390,390,390,0
|
|
20240430,110800,16714387,390,390,390,390,0
|
|
20240430,110700,16714387,390,390,390,390,18
|
|
20240430,110600,16707367,390,390,390,390,0
|
|
20240430,110500,16707367,390,390,390,390,0
|
|
20240430,110400,16707367,390,390,390,390,0
|
|
20240430,110300,16707367,390,390,390,390,0
|
|
20240430,110200,16707367,390,390,390,390,0
|
|
20240430,110100,16707367,390,390,390,390,0
|
|
20240430,110000,16707367,390,390,390,390,600
|
|
20240430,105900,16473367,390,390,390,390,0
|
|
20240430,105800,16473367,390,390,390,389,2705
|
|
20240430,105700,15420917,390,390,390,390,1285
|
|
20240430,105600,14919767,390,390,390,390,0
|
|
20240430,105500,14919767,390,390,390,390,556
|
|
20240430,105400,14702927,390,390,390,390,287
|
|
20240430,105300,14590997,390,390,390,390,0
|
|
20240430,105200,14590997,390,390,390,390,0
|
|
20240430,105100,14590997,390,390,390,390,0
|
|
20240430,105000,14590997,390,390,390,390,0
|
|
20240430,104900,14590997,390,390,390,390,31
|
|
20240430,104800,14578907,390,390,390,390,102
|
|
20240430,104700,14539127,390,389,390,389,5
|
|
20240430,104600,14537179,388,389,389,388,6000
|
|
20240430,104500,12209146,390,390,390,390,0
|
|
20240430,104400,12209146,390,390,390,390,0
|
|
20240430,104300,12209146,390,390,390,390,50
|
|
20240430,104200,12189646,390,390,390,390,1
|
|
20240430,104100,12189256,390,390,390,390,1
|
|
20240430,104000,12188866,390,390,390,390,0
|
|
20240430,103900,12188866,390,390,390,390,0
|
|
20240430,103800,12188866,390,390,390,390,0
|
|
20240430,103700,12188866,390,390,390,390,34
|
|
20240430,103600,12175606,390,389,390,389,16
|
|
20240430,103500,12169381,388,388,388,388,0
|
|
20240430,103400,12169381,388,388,388,388,217
|
|
20240430,103300,12085185,388,388,388,388,0
|
|
20240430,103200,12085185,388,388,388,388,2650
|
|
20240430,103100,11056985,388,388,388,388,0
|
|
20240430,103000,11056985,388,388,388,388,0
|
|
20240430,102900,11056985,388,388,388,388,0
|
|
20240430,102800,11056985,388,388,388,388,0
|
|
20240430,102700,11056985,388,388,388,388,10
|
|
20240430,102600,11053105,389,389,389,389,3303
|
|
20240430,102500,9768238,390,390,390,390,0
|
|
20240430,102400,9768238,390,390,390,389,627
|
|
20240430,102300,9524308,390,390,390,390,1
|
|
20240430,102200,9523918,390,390,390,390,0
|
|
20240430,102100,9523918,390,390,390,389,201
|
|
20240430,102000,9445529,390,390,390,390,0
|
|
20240430,101900,9445529,390,390,390,390,0
|
|
20240430,101800,9445529,390,390,390,390,32
|
|
20240430,101700,9433049,390,390,390,390,10
|
|
20240430,101600,9429149,389,389,389,389,0
|
|
20240430,101500,9429149,389,389,389,389,0
|
|
20240430,101400,9429149,389,389,389,389,0
|
|
20240430,101300,9429149,389,389,389,389,0
|
|
20240430,101200,9429149,389,389,389,389,0
|
|
20240430,101100,9429149,389,389,389,389,0
|
|
20240430,101000,9429149,389,389,389,389,0
|
|
20240430,100900,9429149,389,389,389,389,0
|
|
20240430,100800,9429149,389,389,389,389,1500
|
|
20240430,100700,8845649,390,390,390,390,0
|
|
20240430,100600,8845649,390,390,390,390,0
|
|
20240430,100500,8845649,390,390,390,390,4
|
|
20240430,100400,8844089,390,390,390,389,7
|
|
20240430,100300,8841362,390,390,390,390,0
|
|
20240430,100200,8841362,390,390,390,390,163
|
|
20240430,100100,8777792,390,390,390,390,0
|
|
20240430,100000,8777792,390,390,390,390,5
|
|
20240430,095900,8775842,390,390,390,390,2
|
|
20240430,095800,8775062,390,390,390,390,5
|
|
20240430,095700,8773112,390,390,390,390,0
|
|
20240430,095600,8773112,390,390,390,390,257
|
|
20240430,095500,8672882,390,390,390,389,153
|
|
20240430,095400,8613262,390,390,390,390,12
|
|
20240430,095300,8608582,389,389,389,389,11
|
|
20240430,095200,8604303,389,390,390,389,11
|
|
20240430,095100,8600020,390,390,390,390,240
|
|
20240430,095000,8506420,390,390,390,390,0
|
|
20240430,094900,8506420,390,390,390,390,0
|
|
20240430,094800,8506420,390,390,390,390,100
|
|
20240430,094700,8467420,391,391,391,391,0
|
|
20240430,094600,8467420,391,391,391,391,0
|
|
20240430,094500,8467420,391,391,391,391,6
|
|
20240430,094400,8465074,391,391,391,391,0
|
|
20240430,094300,8465074,391,391,391,391,9
|
|
20240430,094200,8461555,391,391,391,391,2
|
|
20240430,094100,8460773,391,391,391,391,19
|
|
20240430,094000,8453344,391,391,391,391,0
|
|
20240430,093900,8453344,391,391,391,391,0
|
|
20240430,093800,8453344,391,390,391,390,128
|
|
20240430,093700,8403313,390,390,390,390,0
|
|
20240430,093600,8403313,390,390,390,390,0
|
|
20240430,093500,8403313,390,390,390,390,352
|
|
20240430,093400,8266033,390,390,390,390,264
|
|
20240430,093300,8163073,390,390,390,390,560
|
|
20240430,093200,7944673,390,390,390,390,0
|
|
20240430,093100,7944673,390,390,390,390,1875
|
|
20240430,093000,7213423,391,391,391,391,110
|
|
20240430,092900,7170413,391,391,391,391,0
|
|
20240430,092800,7170413,391,391,391,391,0
|
|
20240430,092700,7170413,391,391,391,391,3
|
|
20240430,092600,7169240,391,391,391,391,118
|
|
20240430,092500,7123102,392,392,392,392,0
|
|
20240430,092400,7123102,392,392,392,392,7
|
|
20240430,092300,7120358,390,390,390,390,0
|
|
20240430,092200,7120358,390,390,390,390,0
|
|
20240430,092100,7120358,390,390,390,390,4576
|
|
20240430,092000,5335718,390,390,390,390,47
|
|
20240430,091900,5317388,390,390,390,390,500
|
|
20240430,091800,5122388,390,390,390,390,0
|
|
20240430,091700,5122388,390,390,390,390,131
|
|
20240430,091600,5071298,390,390,390,390,634
|
|
20240430,091500,4824038,390,390,390,390,0
|
|
20240430,091400,4824038,390,390,390,390,1
|
|
20240430,091300,4823648,390,390,390,390,0
|
|
20240430,091200,4823648,390,390,390,390,8
|
|
20240430,091100,4820528,390,390,390,390,0
|
|
20240430,091000,4820528,390,390,390,390,0
|
|
20240430,090900,4820528,390,390,390,390,58
|
|
20240430,090800,4797908,390,390,390,390,0
|
|
20240430,090700,4797908,390,390,390,390,3
|
|
20240430,090600,4796738,390,390,390,390,15
|
|
20240430,090500,4790888,389,390,390,389,34
|
|
20240430,090400,4777650,390,390,390,390,2
|
|
20240430,090300,4776870,393,393,393,393,10001
|
|
20240430,090200,846477,393,390,393,389,1155
|
|
20240430,090100,397169,389,389,389,389,0
|
|
20240430,090000,397169,389,389,389,389,21
|