576 lines
24 KiB
CSV
576 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,183300,26197921,852,852,852,852,4
|
|
20240429,183200,26197921,852,852,852,852,0
|
|
20240429,183100,26197921,852,852,852,852,0
|
|
20240429,183000,26197921,852,852,852,852,0
|
|
20240429,182900,26197921,852,852,852,852,0
|
|
20240429,182800,26197921,852,852,852,852,0
|
|
20240429,182700,26197921,852,852,852,852,0
|
|
20240429,182600,26197921,852,852,852,852,0
|
|
20240429,182500,26197921,852,852,852,852,0
|
|
20240429,182400,26197921,852,852,852,852,0
|
|
20240429,182300,26197921,852,852,852,852,0
|
|
20240429,182200,26197921,852,852,852,852,0
|
|
20240429,182100,26197921,852,852,852,852,0
|
|
20240429,182000,26197921,852,852,852,852,0
|
|
20240429,181900,26197921,852,852,852,852,0
|
|
20240429,181800,26197921,852,852,852,852,0
|
|
20240429,181700,26197921,852,852,852,852,0
|
|
20240429,181600,26197921,852,852,852,852,0
|
|
20240429,181500,26197921,852,852,852,852,0
|
|
20240429,181400,26197921,852,852,852,852,0
|
|
20240429,181300,26197921,852,852,852,852,0
|
|
20240429,181200,26197921,852,852,852,852,0
|
|
20240429,181100,26197921,852,852,852,852,0
|
|
20240429,181000,26197921,852,852,852,852,0
|
|
20240429,180900,26197921,852,852,852,852,0
|
|
20240429,180800,26197921,852,852,852,852,0
|
|
20240429,180700,26197921,852,852,852,852,0
|
|
20240429,180600,26197921,852,852,852,852,0
|
|
20240429,180500,26197921,852,852,852,852,0
|
|
20240429,180400,26197921,852,852,852,852,0
|
|
20240429,180300,26197921,852,852,852,852,4
|
|
20240429,180200,26197921,852,852,852,852,0
|
|
20240429,180100,26197921,852,852,852,852,0
|
|
20240429,180000,26197921,852,852,852,852,0
|
|
20240429,175900,26197921,852,852,852,852,0
|
|
20240429,175800,26197921,852,852,852,852,0
|
|
20240429,175700,26197921,852,852,852,852,0
|
|
20240429,175600,26197921,852,852,852,852,0
|
|
20240429,175500,26197921,852,852,852,852,0
|
|
20240429,175400,26197921,852,852,852,852,0
|
|
20240429,175300,26197921,852,852,852,852,0
|
|
20240429,175200,26197921,852,852,852,852,0
|
|
20240429,175100,26197921,852,852,852,852,0
|
|
20240429,175000,26197921,852,852,852,852,0
|
|
20240429,174900,26197921,852,852,852,852,0
|
|
20240429,174800,26197921,852,852,852,852,0
|
|
20240429,174700,26197921,852,852,852,852,0
|
|
20240429,174600,26197921,852,852,852,852,0
|
|
20240429,174500,26197921,852,852,852,852,0
|
|
20240429,174400,26197921,852,852,852,852,0
|
|
20240429,174300,26197921,852,852,852,852,0
|
|
20240429,174200,26197921,852,852,852,852,0
|
|
20240429,174100,26197921,852,852,852,852,0
|
|
20240429,174000,26197921,852,852,852,852,0
|
|
20240429,173900,26197921,852,852,852,852,0
|
|
20240429,173800,26197921,852,852,852,852,0
|
|
20240429,173700,26197921,852,852,852,852,0
|
|
20240429,173600,26197921,852,852,852,852,0
|
|
20240429,173500,26197921,852,852,852,852,0
|
|
20240429,173400,26197921,852,852,852,852,0
|
|
20240429,173300,26197921,852,852,852,852,4
|
|
20240429,173200,26197921,852,852,852,852,0
|
|
20240429,173100,26197921,852,852,852,852,0
|
|
20240429,173000,26197921,852,852,852,852,0
|
|
20240429,172900,26197921,852,852,852,852,0
|
|
20240429,172800,26197921,852,852,852,852,0
|
|
20240429,172700,26197921,852,852,852,852,0
|
|
20240429,172600,26197921,852,852,852,852,0
|
|
20240429,172500,26197921,852,852,852,852,0
|
|
20240429,172400,26197921,852,852,852,852,0
|
|
20240429,172300,26197921,852,852,852,852,0
|
|
20240429,172200,26197921,852,852,852,852,0
|
|
20240429,172100,26197921,852,852,852,852,0
|
|
20240429,172000,26197921,852,852,852,852,0
|
|
20240429,171900,26197921,852,852,852,852,0
|
|
20240429,171800,26197921,852,852,852,852,0
|
|
20240429,171700,26197921,852,852,852,852,0
|
|
20240429,171600,26197921,852,852,852,852,0
|
|
20240429,171500,26197921,852,852,852,852,0
|
|
20240429,171400,26197921,852,852,852,852,0
|
|
20240429,171300,26197921,852,852,852,852,0
|
|
20240429,171200,26197921,852,852,852,852,0
|
|
20240429,171100,26197921,852,852,852,852,0
|
|
20240429,171000,26197921,852,852,852,852,0
|
|
20240429,170900,26197921,852,852,852,852,0
|
|
20240429,170800,26197921,852,852,852,852,0
|
|
20240429,170700,26197921,852,852,852,852,0
|
|
20240429,170600,26197921,852,852,852,852,0
|
|
20240429,170500,26197921,852,852,852,852,0
|
|
20240429,170400,26197921,852,852,852,852,0
|
|
20240429,170300,26197921,852,852,852,852,4
|
|
20240429,170200,26197921,852,852,852,852,0
|
|
20240429,170100,26197921,852,852,852,852,0
|
|
20240429,170000,26197921,852,852,852,852,0
|
|
20240429,165900,26197921,852,852,852,852,0
|
|
20240429,165800,26197921,852,852,852,852,0
|
|
20240429,165700,26197921,852,852,852,852,0
|
|
20240429,165600,26197921,852,852,852,852,0
|
|
20240429,165500,26197921,852,852,852,852,0
|
|
20240429,165400,26197921,852,852,852,852,0
|
|
20240429,165300,26197921,852,852,852,852,0
|
|
20240429,165200,26197921,852,852,852,852,0
|
|
20240429,165100,26197921,852,852,852,852,0
|
|
20240429,165000,26197921,852,852,852,852,0
|
|
20240429,164900,26197921,852,852,852,852,0
|
|
20240429,164800,26197921,852,852,852,852,0
|
|
20240429,164700,26197921,852,852,852,852,0
|
|
20240429,164600,26197921,852,852,852,852,0
|
|
20240429,164500,26197921,852,852,852,852,0
|
|
20240429,164400,26197921,852,852,852,852,0
|
|
20240429,164300,26197921,852,852,852,852,0
|
|
20240429,164200,26197921,852,852,852,852,0
|
|
20240429,164100,26197921,852,852,852,852,0
|
|
20240429,164000,26197921,852,852,852,852,0
|
|
20240429,163900,26197921,852,852,852,852,0
|
|
20240429,163800,26197921,852,852,852,852,0
|
|
20240429,163700,26197921,852,852,852,852,0
|
|
20240429,163600,26197921,852,852,852,852,0
|
|
20240429,163500,26197921,852,852,852,852,0
|
|
20240429,163400,26197921,852,852,852,852,0
|
|
20240429,163300,26197921,852,852,852,852,4
|
|
20240429,163200,26197921,852,852,852,852,0
|
|
20240429,163100,26197921,852,852,852,852,0
|
|
20240429,163000,26197921,852,852,852,852,0
|
|
20240429,162900,26197921,852,852,852,852,0
|
|
20240429,162800,26197921,852,852,852,852,0
|
|
20240429,162700,26197921,852,852,852,852,0
|
|
20240429,162600,26197921,852,852,852,852,0
|
|
20240429,162500,26197921,852,852,852,852,0
|
|
20240429,162400,26197921,852,852,852,852,0
|
|
20240429,162300,26197921,852,852,852,852,0
|
|
20240429,162200,26197921,852,852,852,852,0
|
|
20240429,162100,26197921,852,852,852,852,0
|
|
20240429,162000,26197921,852,852,852,852,0
|
|
20240429,161900,26197921,852,852,852,852,0
|
|
20240429,161800,26197921,852,852,852,852,0
|
|
20240429,161700,26197921,852,852,852,852,0
|
|
20240429,161600,26197921,852,852,852,852,0
|
|
20240429,161500,26197921,852,852,852,852,0
|
|
20240429,161400,26197921,852,852,852,852,0
|
|
20240429,161300,26197921,852,852,852,852,0
|
|
20240429,161200,26197921,852,852,852,852,0
|
|
20240429,161100,26197921,852,852,852,852,0
|
|
20240429,161000,26197921,852,852,852,852,0
|
|
20240429,160900,26197921,852,852,852,852,0
|
|
20240429,160800,26197921,852,852,852,852,0
|
|
20240429,160700,26197921,852,852,852,852,0
|
|
20240429,160600,26197921,852,852,852,852,0
|
|
20240429,160500,26197921,852,852,852,852,0
|
|
20240429,160400,26197921,852,852,852,852,0
|
|
20240429,160300,26197921,852,852,852,852,4
|
|
20240429,160200,26197921,852,852,852,852,0
|
|
20240429,160100,26197921,852,852,852,852,0
|
|
20240429,160000,26197921,852,852,852,852,0
|
|
20240429,155900,26197921,852,852,852,852,0
|
|
20240429,155800,26197921,852,852,852,852,0
|
|
20240429,155700,26197921,852,852,852,852,0
|
|
20240429,155600,26197921,852,852,852,852,0
|
|
20240429,155500,26197921,852,852,852,852,0
|
|
20240429,155400,26197921,852,852,852,852,0
|
|
20240429,155300,26197921,852,852,852,852,0
|
|
20240429,155200,26197921,852,852,852,852,0
|
|
20240429,155100,26197921,852,852,852,852,0
|
|
20240429,155000,26197921,852,852,852,852,0
|
|
20240429,154900,26197921,852,852,852,852,0
|
|
20240429,154800,26197921,852,852,852,852,0
|
|
20240429,154700,26197921,852,852,852,852,0
|
|
20240429,154600,26197921,852,852,852,852,0
|
|
20240429,154500,26197921,852,852,852,852,0
|
|
20240429,154400,26197921,852,852,852,852,0
|
|
20240429,154300,26197921,852,852,852,852,0
|
|
20240429,154200,26197921,852,852,852,852,0
|
|
20240429,154100,26197921,852,852,852,852,0
|
|
20240429,154000,26197921,852,852,852,852,0
|
|
20240429,153900,26197921,852,852,852,852,0
|
|
20240429,153800,26197921,852,852,852,852,0
|
|
20240429,153700,26197921,852,852,852,852,0
|
|
20240429,153600,26197921,852,852,852,852,0
|
|
20240429,153500,26197921,852,852,852,852,0
|
|
20240429,153400,26197921,852,852,852,852,0
|
|
20240429,153300,26197921,852,852,852,852,4
|
|
20240429,153200,26197921,852,852,852,852,0
|
|
20240429,153100,26197921,852,852,852,852,0
|
|
20240429,153000,26197921,852,852,852,852,4
|
|
20240429,152900,26194513,851,851,851,851,0
|
|
20240429,152800,26194513,851,851,851,851,0
|
|
20240429,152700,26194513,851,851,851,851,0
|
|
20240429,152600,26194513,851,851,851,851,0
|
|
20240429,152500,26194513,851,851,851,851,0
|
|
20240429,152400,26194513,851,851,851,851,0
|
|
20240429,152300,26194513,851,851,851,851,0
|
|
20240429,152200,26194513,851,851,851,851,0
|
|
20240429,152100,26194513,851,851,851,851,0
|
|
20240429,152000,26194513,851,851,851,851,0
|
|
20240429,151900,26194513,851,851,851,851,234
|
|
20240429,151800,25995379,852,853,853,852,38
|
|
20240429,151700,25962968,853,853,853,853,0
|
|
20240429,151600,25962968,853,853,853,853,0
|
|
20240429,151500,25962968,853,853,853,853,0
|
|
20240429,151400,25962968,853,853,853,853,0
|
|
20240429,151300,25962968,853,853,853,853,0
|
|
20240429,151200,25962968,853,853,853,853,1
|
|
20240429,151100,25962115,851,851,851,851,0
|
|
20240429,151000,25962115,851,851,851,851,0
|
|
20240429,150900,25962115,851,851,851,851,0
|
|
20240429,150800,25962115,851,851,851,851,0
|
|
20240429,150700,25962115,851,852,852,851,261
|
|
20240429,150600,25739934,853,853,853,853,0
|
|
20240429,150500,25739934,853,853,853,853,0
|
|
20240429,150400,25739934,853,853,853,853,0
|
|
20240429,150300,25739934,853,853,853,853,0
|
|
20240429,150200,25739934,853,853,853,853,0
|
|
20240429,150100,25739934,853,853,853,853,30
|
|
20240429,150000,25714344,853,853,853,853,0
|
|
20240429,145900,25714344,853,853,853,853,0
|
|
20240429,145800,25714344,853,853,853,853,29
|
|
20240429,145700,25689607,854,854,854,854,0
|
|
20240429,145600,25689607,854,854,854,854,29
|
|
20240429,145500,25664841,852,852,852,852,0
|
|
20240429,145400,25664841,852,852,852,852,0
|
|
20240429,145300,25664841,852,852,852,852,0
|
|
20240429,145200,25664841,852,852,852,852,0
|
|
20240429,145100,25664841,852,852,852,852,17
|
|
20240429,145000,25650357,852,853,853,852,78
|
|
20240429,144900,25583881,853,853,853,853,0
|
|
20240429,144800,25583881,853,853,853,853,0
|
|
20240429,144700,25583881,853,853,853,853,0
|
|
20240429,144600,25583881,853,853,853,853,29
|
|
20240429,144500,25559144,853,853,853,853,60
|
|
20240429,144400,25507964,854,854,854,854,0
|
|
20240429,144300,25507964,854,854,854,854,0
|
|
20240429,144200,25507964,854,854,854,854,0
|
|
20240429,144100,25507964,854,854,854,854,22
|
|
20240429,144000,25489176,854,854,854,854,0
|
|
20240429,143900,25489176,854,854,854,854,0
|
|
20240429,143800,25489176,854,854,854,854,0
|
|
20240429,143700,25489176,854,854,854,854,0
|
|
20240429,143600,25489176,854,854,854,854,0
|
|
20240429,143500,25489176,854,854,854,854,0
|
|
20240429,143400,25489176,854,854,854,854,1
|
|
20240429,143300,25488322,853,853,853,853,0
|
|
20240429,143200,25488322,853,853,853,853,0
|
|
20240429,143100,25488322,853,853,853,853,30
|
|
20240429,143000,25462732,853,853,853,853,0
|
|
20240429,142900,25462732,853,853,853,853,0
|
|
20240429,142800,25462732,853,853,853,853,0
|
|
20240429,142700,25462732,853,853,853,853,0
|
|
20240429,142600,25462732,853,853,853,853,30
|
|
20240429,142500,25437142,852,852,852,852,0
|
|
20240429,142400,25437142,852,852,852,852,0
|
|
20240429,142300,25437142,852,852,852,852,0
|
|
20240429,142200,25437142,852,852,852,852,59
|
|
20240429,142100,25386874,852,852,852,852,0
|
|
20240429,142000,25386874,852,852,852,852,0
|
|
20240429,141900,25386874,852,852,852,852,1
|
|
20240429,141800,25386022,851,851,851,851,0
|
|
20240429,141700,25386022,851,851,851,851,0
|
|
20240429,141600,25386022,851,851,851,851,0
|
|
20240429,141500,25386022,851,851,851,851,0
|
|
20240429,141400,25386022,851,851,851,851,0
|
|
20240429,141300,25386022,851,851,851,851,4
|
|
20240429,141200,25382618,851,851,851,851,0
|
|
20240429,141100,25382618,851,851,851,851,0
|
|
20240429,141000,25382618,851,851,851,851,0
|
|
20240429,140900,25382618,851,851,851,851,0
|
|
20240429,140800,25382618,851,851,851,851,0
|
|
20240429,140700,25382618,851,851,851,851,0
|
|
20240429,140600,25382618,851,851,851,851,1
|
|
20240429,140500,25381767,852,852,852,852,0
|
|
20240429,140400,25381767,852,852,852,852,104
|
|
20240429,140300,25293159,854,853,854,853,104
|
|
20240429,140200,25204410,853,853,853,853,0
|
|
20240429,140100,25204410,853,853,853,853,0
|
|
20240429,140000,25204410,853,853,853,853,0
|
|
20240429,135900,25204410,853,853,853,853,0
|
|
20240429,135800,25204410,853,853,853,853,0
|
|
20240429,135700,25204410,853,853,853,853,0
|
|
20240429,135600,25204410,853,853,853,853,29
|
|
20240429,135500,25179673,853,853,853,853,0
|
|
20240429,135400,25179673,853,853,853,853,0
|
|
20240429,135300,25179673,853,853,853,853,1
|
|
20240429,135200,25178820,853,853,853,853,0
|
|
20240429,135100,25178820,853,853,853,853,0
|
|
20240429,135000,25178820,853,853,853,853,0
|
|
20240429,134900,25178820,853,853,853,853,0
|
|
20240429,134800,25178820,853,853,853,853,0
|
|
20240429,134700,25178820,853,852,853,852,1000
|
|
20240429,134600,24325958,851,851,851,851,0
|
|
20240429,134500,24325958,851,851,851,851,0
|
|
20240429,134400,24325958,851,851,851,851,0
|
|
20240429,134300,24325958,851,851,851,851,60
|
|
20240429,134200,24274898,848,848,848,848,0
|
|
20240429,134100,24274898,848,848,848,848,0
|
|
20240429,134000,24274898,848,848,848,848,0
|
|
20240429,133900,24274898,848,848,848,848,0
|
|
20240429,133800,24274898,848,848,848,848,0
|
|
20240429,133700,24274898,848,848,848,848,0
|
|
20240429,133600,24274898,848,848,848,848,0
|
|
20240429,133500,24274898,848,848,848,848,0
|
|
20240429,133400,24274898,848,848,848,848,0
|
|
20240429,133300,24274898,848,848,848,848,0
|
|
20240429,133200,24274898,848,848,848,848,0
|
|
20240429,133100,24274898,848,848,848,848,0
|
|
20240429,133000,24274898,848,848,848,848,0
|
|
20240429,132900,24274898,848,848,848,848,0
|
|
20240429,132800,24274898,848,848,848,848,0
|
|
20240429,132700,24274898,848,848,848,848,0
|
|
20240429,132600,24274898,848,848,848,848,130
|
|
20240429,132500,24164658,848,848,848,848,0
|
|
20240429,132400,24164658,848,848,848,848,0
|
|
20240429,132300,24164658,848,849,849,848,125
|
|
20240429,132200,24058624,850,850,850,850,0
|
|
20240429,132100,24058624,850,850,850,850,30
|
|
20240429,132000,24033124,849,849,849,849,0
|
|
20240429,131900,24033124,849,849,849,849,0
|
|
20240429,131800,24033124,849,849,849,849,0
|
|
20240429,131700,24033124,849,849,849,849,30
|
|
20240429,131600,24007654,851,851,851,851,0
|
|
20240429,131500,24007654,851,851,851,851,0
|
|
20240429,131400,24007654,851,851,851,851,0
|
|
20240429,131300,24007654,851,851,851,851,0
|
|
20240429,131200,24007654,851,851,851,851,0
|
|
20240429,131100,24007654,851,851,851,851,0
|
|
20240429,131000,24007654,851,851,851,851,1
|
|
20240429,130900,24006803,849,849,849,849,0
|
|
20240429,130800,24006803,849,849,849,849,1
|
|
20240429,130700,24005954,849,849,849,849,0
|
|
20240429,130600,24005954,849,849,849,849,0
|
|
20240429,130500,24005954,849,849,849,849,0
|
|
20240429,130400,24005954,849,849,849,849,0
|
|
20240429,130300,24005954,849,849,849,849,0
|
|
20240429,130200,24005954,849,849,849,849,0
|
|
20240429,130100,24005954,849,849,849,849,30
|
|
20240429,130000,23980484,848,848,848,848,0
|
|
20240429,125900,23980484,848,848,848,848,0
|
|
20240429,125800,23980484,848,848,848,848,0
|
|
20240429,125700,23980484,848,848,848,848,27
|
|
20240429,125600,23957588,851,851,851,851,0
|
|
20240429,125500,23957588,851,851,851,851,0
|
|
20240429,125400,23957588,851,851,851,851,1
|
|
20240429,125300,23956737,845,845,845,845,0
|
|
20240429,125200,23956737,845,845,845,845,0
|
|
20240429,125100,23956737,845,845,845,845,0
|
|
20240429,125000,23956737,845,845,845,845,0
|
|
20240429,124900,23956737,845,845,845,845,750
|
|
20240429,124800,23322987,845,846,846,845,900
|
|
20240429,124700,22562377,846,846,846,846,0
|
|
20240429,124600,22562377,846,846,846,846,950
|
|
20240429,124500,21758677,853,853,853,853,1
|
|
20240429,124400,21757824,853,851,853,845,1635
|
|
20240429,124300,20375040,850,850,850,850,0
|
|
20240429,124200,20375040,850,850,850,850,0
|
|
20240429,124100,20375040,850,850,850,850,0
|
|
20240429,124000,20375040,850,850,850,850,0
|
|
20240429,123900,20375040,850,850,850,850,0
|
|
20240429,123800,20375040,850,850,850,850,0
|
|
20240429,123700,20375040,850,850,850,850,0
|
|
20240429,123600,20375040,850,850,850,850,13
|
|
20240429,123500,20363990,850,850,850,850,0
|
|
20240429,123400,20363990,850,850,850,850,5
|
|
20240429,123300,20359740,850,850,850,850,5
|
|
20240429,123200,20355490,849,849,849,849,0
|
|
20240429,123100,20355490,849,849,849,849,0
|
|
20240429,123000,20355490,849,849,849,849,0
|
|
20240429,122900,20355490,849,854,854,849,1496
|
|
20240429,122800,19083028,855,854,855,854,31
|
|
20240429,122700,19056524,854,854,854,854,0
|
|
20240429,122600,19056524,854,854,854,854,0
|
|
20240429,122500,19056524,854,854,854,854,0
|
|
20240429,122400,19056524,854,855,855,854,95
|
|
20240429,122300,18975393,855,855,855,855,0
|
|
20240429,122200,18975393,855,855,855,855,0
|
|
20240429,122100,18975393,855,855,855,855,30
|
|
20240429,122000,18949743,854,854,854,854,0
|
|
20240429,121900,18949743,854,854,854,854,0
|
|
20240429,121800,18949743,854,854,854,854,0
|
|
20240429,121700,18949743,854,854,854,854,0
|
|
20240429,121600,18949743,854,854,854,854,0
|
|
20240429,121500,18949743,854,854,854,854,0
|
|
20240429,121400,18949743,854,854,854,854,0
|
|
20240429,121300,18949743,854,854,854,854,4
|
|
20240429,121200,18946327,855,855,855,855,0
|
|
20240429,121100,18946327,855,855,855,855,151
|
|
20240429,121000,18817222,856,856,856,856,0
|
|
20240429,120900,18817222,856,856,856,856,0
|
|
20240429,120800,18817222,856,856,856,856,4
|
|
20240429,120700,18813798,856,856,856,856,0
|
|
20240429,120600,18813798,856,856,856,856,26
|
|
20240429,120500,18791542,856,856,856,856,0
|
|
20240429,120400,18791542,856,856,856,856,0
|
|
20240429,120300,18791542,856,856,856,856,0
|
|
20240429,120200,18791542,856,856,856,856,0
|
|
20240429,120100,18791542,856,856,856,856,30
|
|
20240429,120000,18765862,855,855,855,855,0
|
|
20240429,115900,18765862,855,855,855,855,0
|
|
20240429,115800,18765862,855,855,855,855,0
|
|
20240429,115700,18765862,855,855,855,855,29
|
|
20240429,115600,18741067,856,856,856,856,0
|
|
20240429,115500,18741067,856,856,856,856,0
|
|
20240429,115400,18741067,856,856,856,856,0
|
|
20240429,115300,18741067,856,856,856,856,0
|
|
20240429,115200,18741067,856,856,856,856,0
|
|
20240429,115100,18741067,856,856,856,856,0
|
|
20240429,115000,18741067,856,856,856,856,10
|
|
20240429,114900,18732507,855,855,855,855,30
|
|
20240429,114800,18706857,855,855,855,855,0
|
|
20240429,114700,18706857,855,855,855,855,7
|
|
20240429,114600,18700872,855,855,855,855,0
|
|
20240429,114500,18700872,855,855,855,855,0
|
|
20240429,114400,18700872,855,855,855,855,0
|
|
20240429,114300,18700872,855,855,855,855,0
|
|
20240429,114200,18700872,855,855,855,855,0
|
|
20240429,114100,18700872,855,855,855,855,30
|
|
20240429,114000,18675222,855,855,855,855,0
|
|
20240429,113900,18675222,855,855,855,855,0
|
|
20240429,113800,18675222,855,855,855,855,33
|
|
20240429,113700,18647007,856,856,856,856,0
|
|
20240429,113600,18647007,856,856,856,856,30
|
|
20240429,113500,18621327,856,856,856,856,0
|
|
20240429,113400,18621327,856,856,856,856,0
|
|
20240429,113300,18621327,856,856,856,856,60
|
|
20240429,113200,18569967,856,856,856,856,0
|
|
20240429,113100,18569967,856,856,856,856,0
|
|
20240429,113000,18569967,856,856,856,856,0
|
|
20240429,112900,18569967,856,856,856,856,0
|
|
20240429,112800,18569967,856,856,856,856,33
|
|
20240429,112700,18541719,857,857,857,857,0
|
|
20240429,112600,18541719,857,857,857,857,0
|
|
20240429,112500,18541719,857,857,857,857,0
|
|
20240429,112400,18541719,857,857,857,857,0
|
|
20240429,112300,18541719,857,857,857,857,0
|
|
20240429,112200,18541719,857,857,857,857,30
|
|
20240429,112100,18516009,858,858,858,858,0
|
|
20240429,112000,18516009,858,858,858,858,0
|
|
20240429,111900,18516009,858,858,858,858,0
|
|
20240429,111800,18516009,858,858,858,858,0
|
|
20240429,111700,18516009,858,858,858,858,0
|
|
20240429,111600,18516009,858,858,858,858,0
|
|
20240429,111500,18516009,858,858,858,858,0
|
|
20240429,111400,18516009,858,858,858,858,1
|
|
20240429,111300,18515151,858,858,858,858,0
|
|
20240429,111200,18515151,858,858,858,858,0
|
|
20240429,111100,18515151,858,858,858,858,0
|
|
20240429,111000,18515151,858,858,858,858,0
|
|
20240429,110900,18515151,858,858,858,858,0
|
|
20240429,110800,18515151,858,858,858,858,0
|
|
20240429,110700,18515151,858,858,858,858,0
|
|
20240429,110600,18515151,858,858,858,858,0
|
|
20240429,110500,18515151,858,858,858,858,0
|
|
20240429,110400,18515151,858,858,858,858,0
|
|
20240429,110300,18515151,858,858,858,858,0
|
|
20240429,110200,18515151,858,858,858,858,0
|
|
20240429,110100,18515151,858,858,858,858,0
|
|
20240429,110000,18515151,858,858,858,858,0
|
|
20240429,105900,18515151,858,858,858,858,0
|
|
20240429,105800,18515151,858,858,858,858,0
|
|
20240429,105700,18515151,858,858,858,858,0
|
|
20240429,105600,18515151,858,858,858,858,0
|
|
20240429,105500,18515151,858,858,858,858,6
|
|
20240429,105400,18510003,858,858,858,858,70
|
|
20240429,105300,18449943,853,851,853,851,17592
|
|
20240429,105200,3472357,850,850,850,850,32
|
|
20240429,105100,3445157,850,850,850,850,5
|
|
20240429,105000,3440907,851,851,851,851,1
|
|
20240429,104900,3440056,851,851,851,851,0
|
|
20240429,104800,3440056,851,851,851,851,0
|
|
20240429,104700,3440056,851,850,851,850,31
|
|
20240429,104600,3413676,852,852,852,852,1
|
|
20240429,104500,3412824,850,850,850,850,0
|
|
20240429,104400,3412824,850,850,850,850,0
|
|
20240429,104300,3412824,850,852,852,850,262
|
|
20240429,104200,3189658,852,852,852,852,1
|
|
20240429,104100,3188806,849,849,849,849,0
|
|
20240429,104000,3188806,849,850,850,849,70
|
|
20240429,103900,3129373,850,851,851,850,100
|
|
20240429,103800,3044343,852,852,852,852,1
|
|
20240429,103700,3043491,851,851,851,851,0
|
|
20240429,103600,3043491,851,851,851,851,30
|
|
20240429,103500,3017961,852,852,852,852,0
|
|
20240429,103400,3017961,852,852,852,852,0
|
|
20240429,103300,3017961,852,852,852,852,11
|
|
20240429,103200,3008589,852,852,852,852,0
|
|
20240429,103100,3008589,852,852,852,852,1291
|
|
20240429,103000,1908657,851,851,851,851,0
|
|
20240429,102900,1908657,851,851,851,851,0
|
|
20240429,102800,1908657,851,851,851,851,30
|
|
20240429,102700,1883127,851,851,851,851,0
|
|
20240429,102600,1883127,851,851,851,851,0
|
|
20240429,102500,1883127,851,852,852,851,80
|
|
20240429,102400,1815017,852,852,852,852,0
|
|
20240429,102300,1815017,852,852,852,852,0
|
|
20240429,102200,1815017,852,852,852,852,0
|
|
20240429,102100,1815017,852,852,852,852,0
|
|
20240429,102000,1815017,852,852,852,852,50
|
|
20240429,101900,1772417,852,852,852,852,100
|
|
20240429,101800,1687217,851,851,851,851,0
|
|
20240429,101700,1687217,851,851,851,851,60
|
|
20240429,101600,1636157,850,850,850,850,32
|
|
20240429,101500,1608957,850,850,850,850,0
|
|
20240429,101400,1608957,850,850,850,850,0
|
|
20240429,101300,1608957,850,850,850,850,0
|
|
20240429,101200,1608957,850,850,850,850,0
|
|
20240429,101100,1608957,850,851,851,850,324
|
|
20240429,101000,1333333,852,852,852,852,0
|
|
20240429,100900,1333333,852,852,852,852,0
|
|
20240429,100800,1333333,852,852,852,852,0
|
|
20240429,100700,1333333,852,852,852,852,0
|
|
20240429,100600,1333333,852,852,852,852,30
|
|
20240429,100500,1307773,852,852,852,852,0
|
|
20240429,100400,1307773,852,852,852,852,2
|
|
20240429,100300,1306069,852,852,852,852,1
|
|
20240429,100200,1305217,852,852,852,852,1
|
|
20240429,100100,1304365,852,852,852,852,30
|
|
20240429,100000,1278805,852,852,852,852,0
|
|
20240429,095900,1278805,852,852,852,852,0
|
|
20240429,095800,1278805,852,852,852,852,1
|
|
20240429,095700,1277953,852,852,852,852,0
|
|
20240429,095600,1277953,852,852,852,852,30
|
|
20240429,095500,1252393,852,852,852,852,0
|
|
20240429,095400,1252393,852,852,852,852,14
|
|
20240429,095300,1240465,852,852,852,852,89
|
|
20240429,095200,1164637,852,852,852,852,1
|
|
20240429,095100,1163785,852,852,852,852,0
|
|
20240429,095000,1163785,852,852,852,852,0
|
|
20240429,094900,1163785,852,852,852,852,0
|
|
20240429,094800,1163785,852,852,852,852,0
|
|
20240429,094700,1163785,852,852,852,852,1
|
|
20240429,094600,1162933,852,852,852,852,1
|
|
20240429,094500,1162081,852,852,852,852,30
|
|
20240429,094400,1136521,852,852,852,852,0
|
|
20240429,094300,1136521,852,852,852,852,0
|
|
20240429,094200,1136521,852,852,852,852,0
|
|
20240429,094100,1136521,852,852,852,852,8
|
|
20240429,094000,1129705,852,852,852,852,0
|
|
20240429,093900,1129705,852,852,852,852,1
|
|
20240429,093800,1128853,852,852,852,852,1
|
|
20240429,093700,1128001,852,852,852,852,0
|
|
20240429,093600,1128001,852,852,852,852,33
|
|
20240429,093500,1099885,851,852,852,851,2
|
|
20240429,093400,1098182,852,853,853,852,65
|
|
20240429,093300,1042772,853,853,853,853,30
|
|
20240429,093200,1017182,851,851,851,851,0
|
|
20240429,093100,1017182,851,851,851,851,0
|
|
20240429,093000,1017182,851,851,851,851,0
|
|
20240429,092900,1017182,851,851,851,851,0
|
|
20240429,092800,1017182,851,851,851,851,0
|
|
20240429,092700,1017182,851,851,851,851,0
|
|
20240429,092600,1017182,851,851,851,851,0
|
|
20240429,092500,1017182,851,851,851,851,0
|
|
20240429,092400,1017182,851,851,851,851,0
|
|
20240429,092300,1017182,851,851,851,851,0
|
|
20240429,092200,1017182,851,851,851,851,0
|
|
20240429,092100,1017182,851,852,852,851,1173
|
|
20240429,092000,18788,852,852,852,852,0
|
|
20240429,091900,18788,852,852,852,852,6
|
|
20240429,091800,13676,858,858,858,858,0
|
|
20240429,091700,13676,858,858,858,858,0
|
|
20240429,091600,13676,858,858,858,858,0
|
|
20240429,091500,13676,858,858,858,858,0
|
|
20240429,091400,13676,858,858,858,858,2
|
|
20240429,091300,11960,860,860,860,860,0
|
|
20240429,091200,11960,860,860,860,860,0
|
|
20240429,091100,11960,860,860,860,860,0
|
|
20240429,091000,11960,860,860,860,860,0
|
|
20240429,090900,11960,860,860,860,860,0
|
|
20240429,090800,11960,860,860,860,860,0
|
|
20240429,090700,11960,860,852,860,852,14
|
|
20240429,090600,0,854,854,854,854,0
|
|
20240429,090500,0,854,854,854,854,0
|
|
20240429,090400,0,854,854,854,854,0
|
|
20240429,090300,0,854,854,854,854,0
|
|
20240429,090200,0,854,854,854,854,0
|
|
20240429,090100,0,854,854,854,854,0
|
|
20240429,090000,0,854,854,854,854,0
|