580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,183700,38979912,526,526,526,526,487
|
|
20240429,183600,38979912,526,526,526,526,0
|
|
20240429,183500,38979912,526,526,526,526,0
|
|
20240429,183400,38979912,526,526,526,526,0
|
|
20240429,183300,38979912,526,526,526,526,0
|
|
20240429,183200,38979912,526,526,526,526,0
|
|
20240429,183100,38979912,526,526,526,526,0
|
|
20240429,183000,38979912,526,526,526,526,0
|
|
20240429,182900,38979912,526,526,526,526,0
|
|
20240429,182800,38979912,526,526,526,526,0
|
|
20240429,182700,38979912,526,526,526,526,0
|
|
20240429,182600,38979912,526,526,526,526,0
|
|
20240429,182500,38979912,526,526,526,526,0
|
|
20240429,182400,38979912,526,526,526,526,0
|
|
20240429,182300,38979912,526,526,526,526,0
|
|
20240429,182200,38979912,526,526,526,526,0
|
|
20240429,182100,38979912,526,526,526,526,0
|
|
20240429,182000,38979912,526,526,526,526,0
|
|
20240429,181900,38979912,526,526,526,526,0
|
|
20240429,181800,38979912,526,526,526,526,0
|
|
20240429,181700,38979912,526,526,526,526,0
|
|
20240429,181600,38979912,526,526,526,526,0
|
|
20240429,181500,38979912,526,526,526,526,0
|
|
20240429,181400,38979912,526,526,526,526,0
|
|
20240429,181300,38979912,526,526,526,526,0
|
|
20240429,181200,38979912,526,526,526,526,0
|
|
20240429,181100,38979912,526,526,526,526,0
|
|
20240429,181000,38979912,526,526,526,526,0
|
|
20240429,180900,38979912,526,526,526,526,0
|
|
20240429,180800,38979912,526,526,526,526,0
|
|
20240429,180700,38979912,526,526,526,526,487
|
|
20240429,180600,38979912,526,526,526,526,0
|
|
20240429,180500,38979912,526,526,526,526,0
|
|
20240429,180400,38979912,526,526,526,526,0
|
|
20240429,180300,38979912,526,526,526,526,0
|
|
20240429,180200,38979912,526,526,526,526,0
|
|
20240429,180100,38979912,526,526,526,526,0
|
|
20240429,180000,38979912,526,526,526,526,0
|
|
20240429,175900,38979912,526,526,526,526,0
|
|
20240429,175800,38979912,526,526,526,526,0
|
|
20240429,175700,38979912,526,526,526,526,0
|
|
20240429,175600,38979912,526,526,526,526,0
|
|
20240429,175500,38979912,526,526,526,526,0
|
|
20240429,175400,38979912,526,526,526,526,0
|
|
20240429,175300,38979912,526,526,526,526,0
|
|
20240429,175200,38979912,526,526,526,526,0
|
|
20240429,175100,38979912,526,526,526,526,0
|
|
20240429,175000,38979912,526,526,526,526,0
|
|
20240429,174900,38979912,526,526,526,526,0
|
|
20240429,174800,38979912,526,526,526,526,0
|
|
20240429,174700,38979912,526,526,526,526,0
|
|
20240429,174600,38979912,526,526,526,526,0
|
|
20240429,174500,38979912,526,526,526,526,0
|
|
20240429,174400,38979912,526,526,526,526,0
|
|
20240429,174300,38979912,526,526,526,526,0
|
|
20240429,174200,38979912,526,526,526,526,0
|
|
20240429,174100,38979912,526,526,526,526,0
|
|
20240429,174000,38979912,526,526,526,526,0
|
|
20240429,173900,38979912,526,526,526,526,0
|
|
20240429,173800,38979912,526,526,526,526,0
|
|
20240429,173700,38979912,526,526,526,526,487
|
|
20240429,173600,38979912,526,526,526,526,0
|
|
20240429,173500,38979912,526,526,526,526,0
|
|
20240429,173400,38979912,526,526,526,526,0
|
|
20240429,173300,38979912,526,526,526,526,0
|
|
20240429,173200,38979912,526,526,526,526,0
|
|
20240429,173100,38979912,526,526,526,526,0
|
|
20240429,173000,38979912,526,526,526,526,0
|
|
20240429,172900,38979912,526,526,526,526,0
|
|
20240429,172800,38979912,526,526,526,526,0
|
|
20240429,172700,38979912,526,526,526,526,0
|
|
20240429,172600,38979912,526,526,526,526,0
|
|
20240429,172500,38979912,526,526,526,526,0
|
|
20240429,172400,38979912,526,526,526,526,0
|
|
20240429,172300,38979912,526,526,526,526,0
|
|
20240429,172200,38979912,526,526,526,526,0
|
|
20240429,172100,38979912,526,526,526,526,0
|
|
20240429,172000,38979912,526,526,526,526,0
|
|
20240429,171900,38979912,526,526,526,526,0
|
|
20240429,171800,38979912,526,526,526,526,0
|
|
20240429,171700,38979912,526,526,526,526,0
|
|
20240429,171600,38979912,526,526,526,526,0
|
|
20240429,171500,38979912,526,526,526,526,0
|
|
20240429,171400,38979912,526,526,526,526,0
|
|
20240429,171300,38979912,526,526,526,526,0
|
|
20240429,171200,38979912,526,526,526,526,0
|
|
20240429,171100,38979912,526,526,526,526,0
|
|
20240429,171000,38979912,526,526,526,526,0
|
|
20240429,170900,38979912,526,526,526,526,0
|
|
20240429,170800,38979912,526,526,526,526,0
|
|
20240429,170700,38979912,526,526,526,526,487
|
|
20240429,170600,38979912,526,526,526,526,0
|
|
20240429,170500,38979912,526,526,526,526,0
|
|
20240429,170400,38979912,526,526,526,526,0
|
|
20240429,170300,38979912,526,526,526,526,0
|
|
20240429,170200,38979912,526,526,526,526,0
|
|
20240429,170100,38979912,526,526,526,526,0
|
|
20240429,170000,38979912,526,526,526,526,0
|
|
20240429,165900,38979912,526,526,526,526,0
|
|
20240429,165800,38979912,526,526,526,526,0
|
|
20240429,165700,38979912,526,526,526,526,0
|
|
20240429,165600,38979912,526,526,526,526,0
|
|
20240429,165500,38979912,526,526,526,526,0
|
|
20240429,165400,38979912,526,526,526,526,0
|
|
20240429,165300,38979912,526,526,526,526,0
|
|
20240429,165200,38979912,526,526,526,526,0
|
|
20240429,165100,38979912,526,526,526,526,0
|
|
20240429,165000,38979912,526,526,526,526,0
|
|
20240429,164900,38979912,526,526,526,526,0
|
|
20240429,164800,38979912,526,526,526,526,0
|
|
20240429,164700,38979912,526,526,526,526,0
|
|
20240429,164600,38979912,526,526,526,526,0
|
|
20240429,164500,38979912,526,526,526,526,0
|
|
20240429,164400,38979912,526,526,526,526,0
|
|
20240429,164300,38979912,526,526,526,526,0
|
|
20240429,164200,38979912,526,526,526,526,0
|
|
20240429,164100,38979912,526,526,526,526,0
|
|
20240429,164000,38979912,526,526,526,526,0
|
|
20240429,163900,38979912,526,526,526,526,0
|
|
20240429,163800,38979912,526,526,526,526,0
|
|
20240429,163700,38979912,526,526,526,526,487
|
|
20240429,163600,38979912,526,526,526,526,0
|
|
20240429,163500,38979912,526,526,526,526,0
|
|
20240429,163400,38979912,526,526,526,526,0
|
|
20240429,163300,38979912,526,526,526,526,0
|
|
20240429,163200,38979912,526,526,526,526,0
|
|
20240429,163100,38979912,526,526,526,526,0
|
|
20240429,163000,38979912,526,526,526,526,0
|
|
20240429,162900,38979912,526,526,526,526,0
|
|
20240429,162800,38979912,526,526,526,526,0
|
|
20240429,162700,38979912,526,526,526,526,0
|
|
20240429,162600,38979912,526,526,526,526,0
|
|
20240429,162500,38979912,526,526,526,526,0
|
|
20240429,162400,38979912,526,526,526,526,0
|
|
20240429,162300,38979912,526,526,526,526,0
|
|
20240429,162200,38979912,526,526,526,526,0
|
|
20240429,162100,38979912,526,526,526,526,0
|
|
20240429,162000,38979912,526,526,526,526,0
|
|
20240429,161900,38979912,526,526,526,526,0
|
|
20240429,161800,38979912,526,526,526,526,0
|
|
20240429,161700,38979912,526,526,526,526,0
|
|
20240429,161600,38979912,526,526,526,526,0
|
|
20240429,161500,38979912,526,526,526,526,0
|
|
20240429,161400,38979912,526,526,526,526,0
|
|
20240429,161300,38979912,526,526,526,526,0
|
|
20240429,161200,38979912,526,526,526,526,0
|
|
20240429,161100,38979912,526,526,526,526,0
|
|
20240429,161000,38979912,526,526,526,526,0
|
|
20240429,160900,38979912,526,526,526,526,0
|
|
20240429,160800,38979912,526,526,526,526,0
|
|
20240429,160700,38979912,526,526,526,526,487
|
|
20240429,160600,38979912,526,526,526,526,0
|
|
20240429,160500,38979912,526,526,526,526,0
|
|
20240429,160400,38979912,526,526,526,526,0
|
|
20240429,160300,38979912,526,526,526,526,0
|
|
20240429,160200,38979912,526,526,526,526,0
|
|
20240429,160100,38979912,526,526,526,526,0
|
|
20240429,160000,38979912,526,526,526,526,0
|
|
20240429,155900,38979912,526,526,526,526,0
|
|
20240429,155800,38979912,526,526,526,526,0
|
|
20240429,155700,38979912,526,526,526,526,0
|
|
20240429,155600,38979912,526,526,526,526,0
|
|
20240429,155500,38979912,526,526,526,526,0
|
|
20240429,155400,38979912,526,526,526,526,0
|
|
20240429,155300,38979912,526,526,526,526,0
|
|
20240429,155200,38979912,526,526,526,526,0
|
|
20240429,155100,38979912,526,526,526,526,0
|
|
20240429,155000,38979912,526,526,526,526,0
|
|
20240429,154900,38979912,526,526,526,526,0
|
|
20240429,154800,38979912,526,526,526,526,0
|
|
20240429,154700,38979912,526,526,526,526,0
|
|
20240429,154600,38979912,526,526,526,526,0
|
|
20240429,154500,38979912,526,526,526,526,0
|
|
20240429,154400,38979912,526,526,526,526,0
|
|
20240429,154300,38979912,526,526,526,526,0
|
|
20240429,154200,38979912,526,526,526,526,0
|
|
20240429,154100,38979912,526,526,526,526,0
|
|
20240429,154000,38979912,526,526,526,526,0
|
|
20240429,153900,38979912,526,526,526,526,0
|
|
20240429,153800,38979912,526,526,526,526,0
|
|
20240429,153700,38979912,526,526,526,526,487
|
|
20240429,153600,38979912,526,526,526,526,0
|
|
20240429,153500,38979912,526,526,526,526,0
|
|
20240429,153400,38979912,526,526,526,526,0
|
|
20240429,153300,38979912,526,526,526,526,0
|
|
20240429,153200,38979912,526,526,526,526,0
|
|
20240429,153100,38979912,526,526,526,526,0
|
|
20240429,153000,38979912,526,526,526,526,487
|
|
20240429,152900,38723750,526,526,526,526,0
|
|
20240429,152800,38723750,526,526,526,526,0
|
|
20240429,152700,38723750,526,526,526,526,0
|
|
20240429,152600,38723750,526,526,526,526,0
|
|
20240429,152500,38723750,526,526,526,526,0
|
|
20240429,152400,38723750,526,526,526,526,0
|
|
20240429,152300,38723750,526,526,526,526,0
|
|
20240429,152200,38723750,526,526,526,526,0
|
|
20240429,152100,38723750,526,526,526,526,0
|
|
20240429,152000,38723750,526,526,526,526,0
|
|
20240429,151900,38723750,526,526,526,526,2
|
|
20240429,151800,38722698,526,526,526,526,0
|
|
20240429,151700,38722698,526,526,526,526,1
|
|
20240429,151600,38722172,526,526,526,526,41
|
|
20240429,151500,38700606,526,526,526,526,0
|
|
20240429,151400,38700606,526,523,526,523,231
|
|
20240429,151300,38579790,526,526,526,526,6
|
|
20240429,151200,38576634,523,526,526,523,1001
|
|
20240429,151100,38053108,526,523,526,523,87
|
|
20240429,151000,38007441,526,526,526,526,5
|
|
20240429,150900,38004811,526,526,526,526,0
|
|
20240429,150800,38004811,526,526,526,526,55
|
|
20240429,150700,37975881,526,526,526,526,6
|
|
20240429,150600,37972725,526,526,526,526,5
|
|
20240429,150500,37970095,526,526,526,526,0
|
|
20240429,150400,37970095,526,523,526,523,488
|
|
20240429,150300,37714799,523,523,523,523,11
|
|
20240429,150200,37709046,523,523,523,523,661
|
|
20240429,150100,37363343,523,523,523,523,2000
|
|
20240429,150000,36317343,523,523,523,523,806
|
|
20240429,145900,35895805,523,523,523,523,30
|
|
20240429,145800,35880115,523,523,523,523,0
|
|
20240429,145700,35880115,523,523,523,523,24
|
|
20240429,145600,35867563,523,523,523,523,55
|
|
20240429,145500,35838798,523,525,525,522,5682
|
|
20240429,145400,32867249,526,526,526,526,304
|
|
20240429,145300,32707345,526,526,526,526,10
|
|
20240429,145200,32702085,526,526,526,526,2
|
|
20240429,145100,32701033,525,525,525,525,514
|
|
20240429,145000,32431183,525,525,525,525,7
|
|
20240429,144900,32427508,525,525,525,525,0
|
|
20240429,144800,32427508,525,525,525,525,1
|
|
20240429,144700,32426983,525,525,525,525,13
|
|
20240429,144600,32420158,525,525,525,525,53
|
|
20240429,144500,32392333,525,525,525,525,96
|
|
20240429,144400,32341933,525,525,525,525,2319
|
|
20240429,144300,31124458,526,526,526,526,10
|
|
20240429,144200,31119198,526,526,526,526,1
|
|
20240429,144100,31118672,526,526,526,526,0
|
|
20240429,144000,31118672,526,526,526,526,7
|
|
20240429,143900,31114990,526,526,526,526,100
|
|
20240429,143800,31062390,526,526,526,526,0
|
|
20240429,143700,31062390,526,526,526,526,5
|
|
20240429,143600,31059760,526,526,526,526,105
|
|
20240429,143500,31004530,526,526,526,526,0
|
|
20240429,143400,31004530,526,526,526,526,3
|
|
20240429,143300,31002952,526,526,526,526,11
|
|
20240429,143200,30997166,526,526,526,526,11
|
|
20240429,143100,30991380,526,526,526,526,48
|
|
20240429,143000,30966132,526,526,526,526,7
|
|
20240429,142900,30962450,526,526,526,526,0
|
|
20240429,142800,30962450,526,526,526,526,0
|
|
20240429,142700,30962450,526,526,526,526,21
|
|
20240429,142600,30951404,526,526,526,526,53
|
|
20240429,142500,30923526,526,526,526,526,0
|
|
20240429,142400,30923526,526,526,526,526,3
|
|
20240429,142300,30921948,526,526,526,526,10
|
|
20240429,142200,30916688,526,526,526,526,215
|
|
20240429,142100,30803598,526,526,526,526,0
|
|
20240429,142000,30803598,526,525,526,525,306
|
|
20240429,141900,30642942,526,526,526,526,0
|
|
20240429,141800,30642942,526,526,526,526,1000
|
|
20240429,141700,30116942,526,526,526,526,16
|
|
20240429,141600,30108526,526,526,526,526,96
|
|
20240429,141500,30058030,526,526,526,526,0
|
|
20240429,141400,30058030,526,526,526,526,4
|
|
20240429,141300,30055926,527,527,527,527,11
|
|
20240429,141200,30050129,527,527,527,527,1
|
|
20240429,141100,30049602,525,526,526,525,10000
|
|
20240429,141000,24794969,527,527,527,527,7
|
|
20240429,140900,24791280,527,527,527,527,0
|
|
20240429,140800,24791280,527,527,527,527,0
|
|
20240429,140700,24791280,527,527,527,527,4
|
|
20240429,140600,24789172,527,527,527,527,5
|
|
20240429,140500,24786537,527,527,527,527,1
|
|
20240429,140400,24786010,527,527,527,526,91
|
|
20240429,140300,24738091,527,527,527,527,10
|
|
20240429,140200,24732821,527,527,527,527,22
|
|
20240429,140100,24721227,527,527,527,527,0
|
|
20240429,140000,24721227,527,527,527,527,7
|
|
20240429,135900,24717538,527,527,527,527,0
|
|
20240429,135800,24717538,527,527,527,527,0
|
|
20240429,135700,24717538,527,527,527,527,6
|
|
20240429,135600,24714376,527,527,527,527,52
|
|
20240429,135500,24686972,527,527,527,527,0
|
|
20240429,135400,24686972,527,527,527,527,3
|
|
20240429,135300,24685391,527,527,527,527,11
|
|
20240429,135200,24679594,527,527,527,527,23
|
|
20240429,135100,24667473,527,527,527,527,48
|
|
20240429,135000,24642177,527,527,527,527,106
|
|
20240429,134900,24586315,527,527,527,527,0
|
|
20240429,134800,24586315,527,527,527,527,52
|
|
20240429,134700,24558911,527,526,527,526,53
|
|
20240429,134600,24531027,527,527,527,527,5
|
|
20240429,134500,24528392,527,527,527,527,7
|
|
20240429,134400,24524703,527,527,527,527,1003
|
|
20240429,134300,23996122,527,527,527,527,1009
|
|
20240429,134200,23464379,527,527,527,527,20
|
|
20240429,134100,23453839,527,527,527,527,96
|
|
20240429,134000,23403247,527,527,527,527,6
|
|
20240429,133900,23400085,527,527,527,527,0
|
|
20240429,133800,23400085,527,527,527,527,0
|
|
20240429,133700,23400085,527,527,527,527,4
|
|
20240429,133600,23397977,527,527,527,527,6
|
|
20240429,133500,23394815,527,527,527,527,0
|
|
20240429,133400,23394815,527,527,527,527,182
|
|
20240429,133300,23298901,527,527,527,527,12
|
|
20240429,133200,23292577,527,527,527,527,21
|
|
20240429,133100,23281510,527,527,527,527,48
|
|
20240429,133000,23256214,527,527,527,527,7
|
|
20240429,132900,23252525,527,527,527,527,0
|
|
20240429,132800,23252525,527,527,527,527,4
|
|
20240429,132700,23250417,527,527,527,527,6
|
|
20240429,132600,23247255,527,527,527,527,52
|
|
20240429,132500,23219851,527,527,527,527,0
|
|
20240429,132400,23219851,527,527,527,527,3
|
|
20240429,132300,23218270,527,527,527,527,9
|
|
20240429,132200,23213527,527,527,527,527,23
|
|
20240429,132100,23201406,527,527,527,527,55
|
|
20240429,132000,23172421,527,527,527,527,7
|
|
20240429,131900,23168732,527,527,527,527,0
|
|
20240429,131800,23168732,527,527,527,527,48
|
|
20240429,131700,23143436,527,527,527,527,5
|
|
20240429,131600,23140801,527,527,527,527,6
|
|
20240429,131500,23137639,527,527,527,527,0
|
|
20240429,131400,23137639,527,527,527,527,4
|
|
20240429,131300,23135531,527,527,527,527,13
|
|
20240429,131200,23128680,527,527,527,527,22
|
|
20240429,131100,23117086,527,527,527,527,68
|
|
20240429,131000,23081250,527,527,527,527,7
|
|
20240429,130900,23077561,527,527,527,527,0
|
|
20240429,130800,23077561,527,526,527,526,464
|
|
20240429,130700,22833448,527,527,527,527,6
|
|
20240429,130600,22830286,527,527,527,527,5
|
|
20240429,130500,22827651,527,527,527,527,0
|
|
20240429,130400,22827651,527,526,527,526,680
|
|
20240429,130300,22469962,527,527,527,527,10
|
|
20240429,130200,22464692,527,527,527,527,71
|
|
20240429,130100,22427275,527,527,527,527,20
|
|
20240429,130000,22416735,527,527,527,527,8
|
|
20240429,125900,22412519,527,527,527,527,0
|
|
20240429,125800,22412519,527,527,527,527,0
|
|
20240429,125700,22412519,527,527,527,527,5
|
|
20240429,125600,22409884,527,527,527,527,52
|
|
20240429,125500,22382480,527,527,527,527,0
|
|
20240429,125400,22382480,527,527,527,527,4
|
|
20240429,125300,22380372,527,527,527,527,11
|
|
20240429,125200,22374575,527,527,527,527,19
|
|
20240429,125100,22364562,527,527,527,527,68
|
|
20240429,125000,22328726,527,527,527,527,55
|
|
20240429,124900,22299741,527,527,527,527,0
|
|
20240429,124800,22299741,527,527,527,527,0
|
|
20240429,124700,22299741,527,527,527,527,4
|
|
20240429,124600,22297633,527,527,527,527,6
|
|
20240429,124500,22294471,526,526,526,526,200
|
|
20240429,124400,22189271,527,527,527,527,3
|
|
20240429,124300,22187690,527,527,527,527,9
|
|
20240429,124200,22182947,527,527,527,527,70
|
|
20240429,124100,22146057,527,527,527,527,20
|
|
20240429,124000,22135517,527,527,527,527,6
|
|
20240429,123900,22132355,527,527,527,527,0
|
|
20240429,123800,22132355,527,527,527,527,15
|
|
20240429,123700,22124450,527,527,527,527,54
|
|
20240429,123600,22095992,527,527,527,527,4
|
|
20240429,123500,22093884,526,526,526,526,470
|
|
20240429,123400,21846664,527,527,527,527,4
|
|
20240429,123300,21844556,527,527,527,527,11
|
|
20240429,123200,21838759,527,527,527,527,21
|
|
20240429,123100,21827692,527,527,527,527,68
|
|
20240429,123000,21791856,527,527,527,527,6
|
|
20240429,122900,21788694,527,527,527,527,0
|
|
20240429,122800,21788694,527,526,527,526,49
|
|
20240429,122700,21762872,527,527,527,527,6
|
|
20240429,122600,21759710,527,527,527,527,5
|
|
20240429,122500,21757075,527,527,527,527,0
|
|
20240429,122400,21757075,527,527,527,527,5
|
|
20240429,122300,21754440,527,527,527,527,10
|
|
20240429,122200,21749170,527,527,527,527,24
|
|
20240429,122100,21736522,527,527,527,527,68
|
|
20240429,122000,21700686,527,527,527,527,7
|
|
20240429,121900,21696997,526,526,526,526,87
|
|
20240429,121800,21651235,527,527,527,527,0
|
|
20240429,121700,21651235,527,527,527,527,5
|
|
20240429,121600,21648600,527,527,527,527,54
|
|
20240429,121500,21620142,527,527,527,527,0
|
|
20240429,121400,21620142,527,527,527,527,3
|
|
20240429,121300,21618561,527,527,527,527,12
|
|
20240429,121200,21612237,527,527,527,527,20
|
|
20240429,121100,21601697,527,527,527,527,69
|
|
20240429,121000,21565334,527,527,527,527,6
|
|
20240429,120900,21562172,527,527,527,527,0
|
|
20240429,120800,21562172,527,527,527,527,0
|
|
20240429,120700,21562172,527,527,527,527,5
|
|
20240429,120600,21559537,527,527,527,527,60
|
|
20240429,120500,21527917,527,527,527,527,0
|
|
20240429,120400,21527917,527,527,527,527,4
|
|
20240429,120300,21525809,527,527,527,527,9
|
|
20240429,120200,21521066,527,527,527,527,920
|
|
20240429,120100,21036226,527,527,527,527,71
|
|
20240429,120000,20998809,527,527,527,527,6
|
|
20240429,115900,20995647,527,527,527,527,227
|
|
20240429,115800,20876018,527,527,527,527,0
|
|
20240429,115700,20876018,527,527,527,527,6
|
|
20240429,115600,20872856,527,527,527,527,5
|
|
20240429,115500,20870221,527,527,527,527,0
|
|
20240429,115400,20870221,527,527,527,527,2
|
|
20240429,115300,20869167,527,527,527,527,10
|
|
20240429,115200,20863897,527,527,527,527,124
|
|
20240429,115100,20798549,527,527,527,527,68
|
|
20240429,115000,20762713,527,527,527,527,7
|
|
20240429,114900,20759024,527,527,527,527,0
|
|
20240429,114800,20759024,527,527,527,527,48
|
|
20240429,114700,20733728,527,527,527,527,5
|
|
20240429,114600,20731093,527,527,527,527,108
|
|
20240429,114500,20674177,527,527,527,527,0
|
|
20240429,114400,20674177,527,527,527,527,5
|
|
20240429,114300,20671542,527,527,527,527,11
|
|
20240429,114200,20665745,527,527,527,527,21
|
|
20240429,114100,20654678,527,527,527,527,68
|
|
20240429,114000,20618842,527,526,527,526,714
|
|
20240429,113900,20243272,527,527,527,527,0
|
|
20240429,113800,20243272,527,527,527,527,0
|
|
20240429,113700,20243272,527,527,527,527,5
|
|
20240429,113600,20240637,527,527,527,527,53
|
|
20240429,113500,20212706,527,527,527,527,0
|
|
20240429,113400,20212706,527,527,527,527,473
|
|
20240429,113300,19963435,527,527,527,527,107
|
|
20240429,113200,19907046,527,527,527,527,20
|
|
20240429,113100,19896506,527,527,527,527,18
|
|
20240429,113000,19887020,527,526,527,526,27
|
|
20240429,112900,19872811,527,527,527,527,0
|
|
20240429,112800,19872811,527,527,527,527,0
|
|
20240429,112700,19872811,527,527,527,527,5
|
|
20240429,112600,19870176,527,527,527,527,5
|
|
20240429,112500,19867541,527,527,527,527,0
|
|
20240429,112400,19867541,527,527,527,527,4
|
|
20240429,112300,19865433,527,527,527,527,10
|
|
20240429,112200,19860163,527,527,527,527,23
|
|
20240429,112100,19848042,527,527,527,527,68
|
|
20240429,112000,19812206,527,527,527,527,7
|
|
20240429,111900,19808517,527,527,527,527,1
|
|
20240429,111800,19807990,527,527,527,527,0
|
|
20240429,111700,19807990,527,527,527,527,6
|
|
20240429,111600,19804828,527,527,527,527,53
|
|
20240429,111500,19776897,527,527,527,527,0
|
|
20240429,111400,19776897,527,527,527,527,3
|
|
20240429,111300,19775316,527,527,527,527,7
|
|
20240429,111200,19771627,527,527,527,527,11
|
|
20240429,111100,19765830,527,527,527,527,59
|
|
20240429,111000,19734737,527,527,527,527,502
|
|
20240429,110900,19470183,527,527,527,527,0
|
|
20240429,110800,19470183,527,527,527,527,289
|
|
20240429,110700,19317880,527,527,527,527,0
|
|
20240429,110600,19317880,527,527,527,527,300
|
|
20240429,110500,19159780,527,527,527,527,0
|
|
20240429,110400,19159780,527,527,527,527,0
|
|
20240429,110300,19159780,527,527,527,527,6
|
|
20240429,110200,19156618,527,527,527,527,0
|
|
20240429,110100,19156618,527,527,527,527,0
|
|
20240429,110000,19156618,527,527,527,527,0
|
|
20240429,105900,19156618,527,527,527,527,0
|
|
20240429,105800,19156618,527,527,527,527,0
|
|
20240429,105700,19156618,527,527,527,527,0
|
|
20240429,105600,19156618,527,527,527,527,0
|
|
20240429,105500,19156618,527,527,527,527,1
|
|
20240429,105400,19156091,527,527,527,527,0
|
|
20240429,105300,19156091,527,527,527,527,79
|
|
20240429,105200,19114458,527,527,527,527,0
|
|
20240429,105100,19114458,527,527,527,527,350
|
|
20240429,105000,18930008,527,527,527,527,0
|
|
20240429,104900,18930008,527,527,527,527,0
|
|
20240429,104800,18930008,527,527,527,527,0
|
|
20240429,104700,18930008,527,527,527,527,200
|
|
20240429,104600,18824608,527,527,527,527,125
|
|
20240429,104500,18758733,527,527,527,527,0
|
|
20240429,104400,18758733,527,527,527,527,3
|
|
20240429,104300,18757152,526,526,526,526,0
|
|
20240429,104200,18757152,526,526,526,526,0
|
|
20240429,104100,18757152,526,527,527,526,57
|
|
20240429,104000,18727122,526,526,526,526,0
|
|
20240429,103900,18727122,526,526,526,526,19
|
|
20240429,103800,18717128,527,527,527,527,0
|
|
20240429,103700,18717128,527,527,527,527,0
|
|
20240429,103600,18717128,527,527,527,527,48
|
|
20240429,103500,18691832,527,527,527,527,30
|
|
20240429,103400,18676022,527,527,527,527,0
|
|
20240429,103300,18676022,527,527,527,527,0
|
|
20240429,103200,18676022,527,527,527,527,0
|
|
20240429,103100,18676022,527,527,527,527,48
|
|
20240429,103000,18650726,527,527,527,527,100
|
|
20240429,102900,18598026,526,526,526,526,8658
|
|
20240429,102800,14043918,526,526,526,526,0
|
|
20240429,102700,14043918,526,526,526,526,0
|
|
20240429,102600,14043918,526,526,526,526,48
|
|
20240429,102500,14018670,526,526,526,526,94
|
|
20240429,102400,13969226,526,526,526,526,0
|
|
20240429,102300,13969226,526,526,526,526,0
|
|
20240429,102200,13969226,526,526,526,526,0
|
|
20240429,102100,13969226,526,526,526,526,0
|
|
20240429,102000,13969226,526,526,526,526,0
|
|
20240429,101900,13969226,526,526,526,526,12063
|
|
20240429,101800,7624088,527,527,527,527,0
|
|
20240429,101700,7624088,527,527,527,527,97
|
|
20240429,101600,7572969,527,527,527,527,0
|
|
20240429,101500,7572969,527,527,527,527,0
|
|
20240429,101400,7572969,527,527,527,527,0
|
|
20240429,101300,7572969,527,527,527,527,0
|
|
20240429,101200,7572969,527,527,527,527,1000
|
|
20240429,101100,7045969,527,527,527,527,0
|
|
20240429,101000,7045969,527,527,527,527,0
|
|
20240429,100900,7045969,527,527,527,527,0
|
|
20240429,100800,7045969,527,527,527,527,1000
|
|
20240429,100700,6518969,527,527,527,527,0
|
|
20240429,100600,6518969,527,527,527,527,29
|
|
20240429,100500,6503686,527,527,527,527,20
|
|
20240429,100400,6493146,526,526,526,526,0
|
|
20240429,100300,6493146,526,526,526,526,0
|
|
20240429,100200,6493146,526,526,526,526,19
|
|
20240429,100100,6483152,527,527,527,527,649
|
|
20240429,100000,6141129,527,527,527,527,0
|
|
20240429,095900,6141129,527,527,527,527,0
|
|
20240429,095800,6141129,527,527,527,527,94
|
|
20240429,095700,6091591,527,527,527,527,6
|
|
20240429,095600,6088429,526,526,526,526,29
|
|
20240429,095500,6073175,526,526,526,526,0
|
|
20240429,095400,6073175,526,526,526,526,1
|
|
20240429,095300,6072649,525,525,525,525,1
|
|
20240429,095200,6072124,524,524,524,524,0
|
|
20240429,095100,6072124,524,524,524,524,202
|
|
20240429,095000,5966276,524,524,524,524,1
|
|
20240429,094900,5965752,524,524,524,524,2078
|
|
20240429,094800,4876880,527,527,527,527,0
|
|
20240429,094700,4876880,527,527,527,524,2011
|
|
20240429,094600,3822203,527,527,527,527,22
|
|
20240429,094500,3810609,527,527,527,527,10
|
|
20240429,094400,3805339,527,527,527,527,0
|
|
20240429,094300,3805339,527,527,527,527,0
|
|
20240429,094200,3805339,527,527,527,527,0
|
|
20240429,094100,3805339,527,527,527,527,156
|
|
20240429,094000,3723127,527,527,527,527,124
|
|
20240429,093900,3657779,526,527,527,526,180
|
|
20240429,093800,3562999,527,527,527,527,30
|
|
20240429,093700,3547189,527,527,527,527,121
|
|
20240429,093600,3483422,527,527,527,527,1144
|
|
20240429,093500,2880534,527,527,527,527,1500
|
|
20240429,093400,2090034,527,527,527,527,0
|
|
20240429,093300,2090034,527,526,527,526,50
|
|
20240429,093200,2063686,527,527,527,527,0
|
|
20240429,093100,2063686,527,527,527,527,0
|
|
20240429,093000,2063686,527,527,527,527,1000
|
|
20240429,092900,1536686,527,527,527,527,0
|
|
20240429,092800,1536686,527,527,527,527,0
|
|
20240429,092700,1536686,527,527,527,527,0
|
|
20240429,092600,1536686,527,527,527,527,1
|
|
20240429,092500,1536159,527,527,527,527,10
|
|
20240429,092400,1530889,527,527,527,527,0
|
|
20240429,092300,1530889,527,527,527,527,0
|
|
20240429,092200,1530889,527,527,527,527,379
|
|
20240429,092100,1331156,527,527,527,527,17
|
|
20240429,092000,1322197,527,527,527,527,0
|
|
20240429,091900,1322197,527,527,527,527,0
|
|
20240429,091800,1322197,527,527,527,527,72
|
|
20240429,091700,1284253,527,527,527,527,0
|
|
20240429,091600,1284253,527,527,527,527,10
|
|
20240429,091500,1278983,527,527,527,527,0
|
|
20240429,091400,1278983,527,527,527,527,0
|
|
20240429,091300,1278983,527,527,527,527,0
|
|
20240429,091200,1278983,527,527,527,527,0
|
|
20240429,091100,1278983,527,527,527,527,0
|
|
20240429,091000,1278983,527,527,527,527,0
|
|
20240429,090900,1278983,527,527,527,527,0
|
|
20240429,090800,1278983,527,527,527,527,967
|
|
20240429,090700,769374,527,522,527,522,37
|
|
20240429,090600,749880,527,527,527,527,10
|
|
20240429,090500,744610,527,527,527,527,21
|
|
20240429,090400,733543,527,527,527,527,1
|
|
20240429,090300,733016,528,528,528,528,0
|
|
20240429,090200,733016,528,528,528,528,140
|
|
20240429,090100,659096,528,528,528,528,0
|
|
20240429,090000,659096,528,526,528,526,1253
|