586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,184300,55573385,450,450,450,450,5680
|
|
20240429,184200,55573385,450,450,450,450,0
|
|
20240429,184100,55573385,450,450,450,450,0
|
|
20240429,184000,55573385,450,450,450,450,0
|
|
20240429,183900,55573385,450,450,450,450,0
|
|
20240429,183800,55573385,450,450,450,450,0
|
|
20240429,183700,55573385,450,450,450,450,0
|
|
20240429,183600,55573385,450,450,450,450,0
|
|
20240429,183500,55573385,450,450,450,450,0
|
|
20240429,183400,55573385,450,450,450,450,0
|
|
20240429,183300,55573385,450,450,450,450,0
|
|
20240429,183200,55573385,450,450,450,450,0
|
|
20240429,183100,55573385,450,450,450,450,0
|
|
20240429,183000,55573385,450,450,450,450,0
|
|
20240429,182900,55573385,450,450,450,450,0
|
|
20240429,182800,55573385,450,450,450,450,0
|
|
20240429,182700,55573385,450,450,450,450,0
|
|
20240429,182600,55573385,450,450,450,450,0
|
|
20240429,182500,55573385,450,450,450,450,0
|
|
20240429,182400,55573385,450,450,450,450,0
|
|
20240429,182300,55573385,450,450,450,450,0
|
|
20240429,182200,55573385,450,450,450,450,0
|
|
20240429,182100,55573385,450,450,450,450,0
|
|
20240429,182000,55573385,450,450,450,450,0
|
|
20240429,181900,55573385,450,450,450,450,0
|
|
20240429,181800,55573385,450,450,450,450,0
|
|
20240429,181700,55573385,450,450,450,450,0
|
|
20240429,181600,55573385,450,450,450,450,0
|
|
20240429,181500,55573385,450,450,450,450,0
|
|
20240429,181400,55573385,450,450,450,450,0
|
|
20240429,181300,55573385,450,450,450,450,5680
|
|
20240429,181200,55573385,450,450,450,450,0
|
|
20240429,181100,55573385,450,450,450,450,0
|
|
20240429,181000,55573385,450,450,450,450,0
|
|
20240429,180900,55573385,450,450,450,450,0
|
|
20240429,180800,55573385,450,450,450,450,0
|
|
20240429,180700,55573385,450,450,450,450,0
|
|
20240429,180600,55573385,450,450,450,450,0
|
|
20240429,180500,55573385,450,450,450,450,0
|
|
20240429,180400,55573385,450,450,450,450,0
|
|
20240429,180300,55573385,450,450,450,450,0
|
|
20240429,180200,55573385,450,450,450,450,0
|
|
20240429,180100,55573385,450,450,450,450,0
|
|
20240429,180000,55573385,450,450,450,450,0
|
|
20240429,175900,55573385,450,450,450,450,0
|
|
20240429,175800,55573385,450,450,450,450,0
|
|
20240429,175700,55573385,450,450,450,450,0
|
|
20240429,175600,55573385,450,450,450,450,0
|
|
20240429,175500,55573385,450,450,450,450,0
|
|
20240429,175400,55573385,450,450,450,450,0
|
|
20240429,175300,55573385,450,450,450,450,0
|
|
20240429,175200,55573385,450,450,450,450,0
|
|
20240429,175100,55573385,450,450,450,450,0
|
|
20240429,175000,55573385,450,450,450,450,0
|
|
20240429,174900,55573385,450,450,450,450,0
|
|
20240429,174800,55573385,450,450,450,450,0
|
|
20240429,174700,55573385,450,450,450,450,0
|
|
20240429,174600,55573385,450,450,450,450,0
|
|
20240429,174500,55573385,450,450,450,450,0
|
|
20240429,174400,55573385,450,450,450,450,0
|
|
20240429,174300,55573385,450,450,450,450,5680
|
|
20240429,174200,55573385,450,450,450,450,0
|
|
20240429,174100,55573385,450,450,450,450,0
|
|
20240429,174000,55573385,450,450,450,450,0
|
|
20240429,173900,55573385,450,450,450,450,0
|
|
20240429,173800,55573385,450,450,450,450,0
|
|
20240429,173700,55573385,450,450,450,450,0
|
|
20240429,173600,55573385,450,450,450,450,0
|
|
20240429,173500,55573385,450,450,450,450,0
|
|
20240429,173400,55573385,450,450,450,450,0
|
|
20240429,173300,55573385,450,450,450,450,0
|
|
20240429,173200,55573385,450,450,450,450,0
|
|
20240429,173100,55573385,450,450,450,450,0
|
|
20240429,173000,55573385,450,450,450,450,0
|
|
20240429,172900,55573385,450,450,450,450,0
|
|
20240429,172800,55573385,450,450,450,450,0
|
|
20240429,172700,55573385,450,450,450,450,0
|
|
20240429,172600,55573385,450,450,450,450,0
|
|
20240429,172500,55573385,450,450,450,450,0
|
|
20240429,172400,55573385,450,450,450,450,0
|
|
20240429,172300,55573385,450,450,450,450,0
|
|
20240429,172200,55573385,450,450,450,450,0
|
|
20240429,172100,55573385,450,450,450,450,0
|
|
20240429,172000,55573385,450,450,450,450,0
|
|
20240429,171900,55573385,450,450,450,450,0
|
|
20240429,171800,55573385,450,450,450,450,0
|
|
20240429,171700,55573385,450,450,450,450,0
|
|
20240429,171600,55573385,450,450,450,450,0
|
|
20240429,171500,55573385,450,450,450,450,0
|
|
20240429,171400,55573385,450,450,450,450,0
|
|
20240429,171300,55573385,450,450,450,450,5680
|
|
20240429,171200,55573385,450,450,450,450,0
|
|
20240429,171100,55573385,450,450,450,450,0
|
|
20240429,171000,55573385,450,450,450,450,0
|
|
20240429,170900,55573385,450,450,450,450,0
|
|
20240429,170800,55573385,450,450,450,450,0
|
|
20240429,170700,55573385,450,450,450,450,0
|
|
20240429,170600,55573385,450,450,450,450,0
|
|
20240429,170500,55573385,450,450,450,450,0
|
|
20240429,170400,55573385,450,450,450,450,0
|
|
20240429,170300,55573385,450,450,450,450,0
|
|
20240429,170200,55573385,450,450,450,450,0
|
|
20240429,170100,55573385,450,450,450,450,0
|
|
20240429,170000,55573385,450,450,450,450,0
|
|
20240429,165900,55573385,450,450,450,450,0
|
|
20240429,165800,55573385,450,450,450,450,0
|
|
20240429,165700,55573385,450,450,450,450,0
|
|
20240429,165600,55573385,450,450,450,450,0
|
|
20240429,165500,55573385,450,450,450,450,0
|
|
20240429,165400,55573385,450,450,450,450,0
|
|
20240429,165300,55573385,450,450,450,450,0
|
|
20240429,165200,55573385,450,450,450,450,0
|
|
20240429,165100,55573385,450,450,450,450,0
|
|
20240429,165000,55573385,450,450,450,450,0
|
|
20240429,164900,55573385,450,450,450,450,0
|
|
20240429,164800,55573385,450,450,450,450,0
|
|
20240429,164700,55573385,450,450,450,450,0
|
|
20240429,164600,55573385,450,450,450,450,0
|
|
20240429,164500,55573385,450,450,450,450,0
|
|
20240429,164400,55573385,450,450,450,450,0
|
|
20240429,164300,55573385,450,450,450,450,5680
|
|
20240429,164200,55573385,450,450,450,450,0
|
|
20240429,164100,55573385,450,450,450,450,0
|
|
20240429,164000,55573385,450,450,450,450,0
|
|
20240429,163900,55573385,450,450,450,450,0
|
|
20240429,163800,55573385,450,450,450,450,0
|
|
20240429,163700,55573385,450,450,450,450,0
|
|
20240429,163600,55573385,450,450,450,450,0
|
|
20240429,163500,55573385,450,450,450,450,0
|
|
20240429,163400,55573385,450,450,450,450,0
|
|
20240429,163300,55573385,450,450,450,450,0
|
|
20240429,163200,55573385,450,450,450,450,0
|
|
20240429,163100,55573385,450,450,450,450,0
|
|
20240429,163000,55573385,450,450,450,450,0
|
|
20240429,162900,55573385,450,450,450,450,0
|
|
20240429,162800,55573385,450,450,450,450,0
|
|
20240429,162700,55573385,450,450,450,450,0
|
|
20240429,162600,55573385,450,450,450,450,0
|
|
20240429,162500,55573385,450,450,450,450,0
|
|
20240429,162400,55573385,450,450,450,450,0
|
|
20240429,162300,55573385,450,450,450,450,0
|
|
20240429,162200,55573385,450,450,450,450,0
|
|
20240429,162100,55573385,450,450,450,450,0
|
|
20240429,162000,55573385,450,450,450,450,0
|
|
20240429,161900,55573385,450,450,450,450,0
|
|
20240429,161800,55573385,450,450,450,450,0
|
|
20240429,161700,55573385,450,450,450,450,0
|
|
20240429,161600,55573385,450,450,450,450,0
|
|
20240429,161500,55573385,450,450,450,450,0
|
|
20240429,161400,55573385,450,450,450,450,0
|
|
20240429,161300,55573385,450,450,450,450,5680
|
|
20240429,161200,55573385,450,450,450,450,0
|
|
20240429,161100,55573385,450,450,450,450,0
|
|
20240429,161000,55573385,450,450,450,450,0
|
|
20240429,160900,55573385,450,450,450,450,0
|
|
20240429,160800,55573385,450,450,450,450,0
|
|
20240429,160700,55573385,450,450,450,450,0
|
|
20240429,160600,55573385,450,450,450,450,0
|
|
20240429,160500,55573385,450,450,450,450,0
|
|
20240429,160400,55573385,450,450,450,450,0
|
|
20240429,160300,55573385,450,450,450,450,0
|
|
20240429,160200,55573385,450,450,450,450,0
|
|
20240429,160100,55573385,450,450,450,450,0
|
|
20240429,160000,55573385,450,450,450,450,0
|
|
20240429,155900,55573385,450,450,450,450,0
|
|
20240429,155800,55573385,450,450,450,450,0
|
|
20240429,155700,55573385,450,450,450,450,0
|
|
20240429,155600,55573385,450,450,450,450,0
|
|
20240429,155500,55573385,450,450,450,450,0
|
|
20240429,155400,55573385,450,450,450,450,0
|
|
20240429,155300,55573385,450,450,450,450,0
|
|
20240429,155200,55573385,450,450,450,450,0
|
|
20240429,155100,55573385,450,450,450,450,0
|
|
20240429,155000,55573385,450,450,450,450,0
|
|
20240429,154900,55573385,450,450,450,450,0
|
|
20240429,154800,55573385,450,450,450,450,0
|
|
20240429,154700,55573385,450,450,450,450,0
|
|
20240429,154600,55573385,450,450,450,450,0
|
|
20240429,154500,55573385,450,450,450,450,0
|
|
20240429,154400,55573385,450,450,450,450,0
|
|
20240429,154300,55573385,450,450,450,450,5680
|
|
20240429,154200,55573385,450,450,450,450,0
|
|
20240429,154100,55573385,450,450,450,450,0
|
|
20240429,154000,55573385,450,450,450,450,0
|
|
20240429,153900,55573385,450,450,450,450,0
|
|
20240429,153800,55573385,450,450,450,450,0
|
|
20240429,153700,55573385,450,450,450,450,0
|
|
20240429,153600,55573385,450,450,450,450,0
|
|
20240429,153500,55573385,450,450,450,450,0
|
|
20240429,153400,55573385,450,450,450,450,0
|
|
20240429,153300,55573385,450,450,450,450,0
|
|
20240429,153200,55573385,450,450,450,450,0
|
|
20240429,153100,55573385,450,450,450,450,0
|
|
20240429,153000,55573385,450,450,450,450,5680
|
|
20240429,152900,53017385,450,450,450,450,0
|
|
20240429,152800,53017385,450,450,450,450,0
|
|
20240429,152700,53017385,450,450,450,450,0
|
|
20240429,152600,53017385,450,450,450,450,0
|
|
20240429,152500,53017385,450,450,450,450,0
|
|
20240429,152400,53017385,450,450,450,450,0
|
|
20240429,152300,53017385,450,450,450,450,0
|
|
20240429,152200,53017385,450,450,450,450,0
|
|
20240429,152100,53017385,450,450,450,450,0
|
|
20240429,152000,53017385,450,450,450,450,0
|
|
20240429,151900,53017385,450,450,450,450,0
|
|
20240429,151800,53017385,450,450,450,450,0
|
|
20240429,151700,53017385,450,450,450,450,0
|
|
20240429,151600,53017385,450,450,450,450,0
|
|
20240429,151500,53017385,450,450,450,450,0
|
|
20240429,151400,53017385,450,450,450,450,119
|
|
20240429,151300,52963835,450,451,451,450,2580
|
|
20240429,151200,51802740,451,451,451,451,96
|
|
20240429,151100,51759444,451,451,451,451,386
|
|
20240429,151000,51585358,451,450,451,450,4696
|
|
20240429,150900,49472157,449,449,449,449,0
|
|
20240429,150800,49472157,449,449,449,449,0
|
|
20240429,150700,49472157,449,449,449,449,4981
|
|
20240429,150600,47235688,448,448,448,448,0
|
|
20240429,150500,47235688,448,448,448,448,0
|
|
20240429,150400,47235688,448,448,448,448,0
|
|
20240429,150300,47235688,448,448,448,448,0
|
|
20240429,150200,47235688,448,448,448,448,0
|
|
20240429,150100,47235688,448,448,448,448,200
|
|
20240429,150000,47146088,448,448,448,448,100
|
|
20240429,145900,47101288,448,448,448,448,4292
|
|
20240429,145800,45178472,448,448,448,448,0
|
|
20240429,145700,45178472,448,448,448,448,0
|
|
20240429,145600,45178472,448,448,448,448,0
|
|
20240429,145500,45178472,448,448,448,448,0
|
|
20240429,145400,45178472,448,448,448,448,0
|
|
20240429,145300,45178472,448,448,448,448,0
|
|
20240429,145200,45178472,448,448,448,448,0
|
|
20240429,145100,45178472,448,448,448,448,0
|
|
20240429,145000,45178472,448,448,448,448,0
|
|
20240429,144900,45178472,448,448,448,448,0
|
|
20240429,144800,45178472,448,448,448,448,0
|
|
20240429,144700,45178472,448,448,448,448,0
|
|
20240429,144600,45178472,448,448,448,448,0
|
|
20240429,144500,45178472,448,448,448,448,0
|
|
20240429,144400,45178472,448,448,448,448,0
|
|
20240429,144300,45178472,448,448,448,448,0
|
|
20240429,144200,45178472,448,448,448,448,20
|
|
20240429,144100,45169512,447,447,447,447,50
|
|
20240429,144000,45147162,448,448,448,448,0
|
|
20240429,143900,45147162,448,448,448,448,0
|
|
20240429,143800,45147162,448,448,448,448,0
|
|
20240429,143700,45147162,448,448,448,448,0
|
|
20240429,143600,45147162,448,448,448,448,0
|
|
20240429,143500,45147162,448,448,448,448,0
|
|
20240429,143400,45147162,448,448,448,448,112
|
|
20240429,143300,45096986,448,448,448,448,500
|
|
20240429,143200,44872986,448,448,448,448,0
|
|
20240429,143100,44872986,448,448,448,448,0
|
|
20240429,143000,44872986,448,448,448,448,0
|
|
20240429,142900,44872986,448,448,448,448,0
|
|
20240429,142800,44872986,448,448,448,448,0
|
|
20240429,142700,44872986,448,448,448,448,495
|
|
20240429,142600,44651226,447,447,447,447,69
|
|
20240429,142500,44620383,448,448,448,448,0
|
|
20240429,142400,44620383,448,448,448,448,100
|
|
20240429,142300,44575583,448,448,448,448,0
|
|
20240429,142200,44575583,448,448,448,448,0
|
|
20240429,142100,44575583,448,448,448,448,20
|
|
20240429,142000,44566623,448,448,448,448,0
|
|
20240429,141900,44566623,448,448,448,448,0
|
|
20240429,141800,44566623,448,448,448,448,79
|
|
20240429,141700,44531231,448,448,448,448,0
|
|
20240429,141600,44531231,448,448,448,448,3
|
|
20240429,141500,44529887,448,448,448,448,0
|
|
20240429,141400,44529887,448,448,448,448,0
|
|
20240429,141300,44529887,448,448,448,448,0
|
|
20240429,141200,44529887,448,448,448,448,0
|
|
20240429,141100,44529887,448,448,448,448,0
|
|
20240429,141000,44529887,448,448,448,448,0
|
|
20240429,140900,44529887,448,448,448,448,0
|
|
20240429,140800,44529887,448,448,448,448,0
|
|
20240429,140700,44529887,448,448,448,448,0
|
|
20240429,140600,44529887,448,448,448,448,1
|
|
20240429,140500,44529439,448,448,448,448,1
|
|
20240429,140400,44528991,448,448,448,448,0
|
|
20240429,140300,44528991,448,448,448,448,1
|
|
20240429,140200,44528543,447,447,447,447,0
|
|
20240429,140100,44528543,447,447,447,447,0
|
|
20240429,140000,44528543,447,447,447,447,0
|
|
20240429,135900,44528543,447,447,447,447,0
|
|
20240429,135800,44528543,447,447,447,447,0
|
|
20240429,135700,44528543,447,447,447,447,0
|
|
20240429,135600,44528543,447,447,447,447,0
|
|
20240429,135500,44528543,447,447,447,447,153
|
|
20240429,135400,44460152,447,447,447,447,0
|
|
20240429,135300,44460152,447,447,447,447,0
|
|
20240429,135200,44460152,447,447,447,447,0
|
|
20240429,135100,44460152,447,447,447,447,0
|
|
20240429,135000,44460152,447,447,447,447,10
|
|
20240429,134900,44455682,447,447,447,447,4000
|
|
20240429,134800,42667682,445,445,445,445,0
|
|
20240429,134700,42667682,445,445,445,445,0
|
|
20240429,134600,42667682,445,445,445,445,0
|
|
20240429,134500,42667682,445,445,445,445,0
|
|
20240429,134400,42667682,445,445,445,445,0
|
|
20240429,134300,42667682,445,445,445,445,0
|
|
20240429,134200,42667682,445,445,445,445,0
|
|
20240429,134100,42667682,445,445,445,445,0
|
|
20240429,134000,42667682,445,445,445,445,1190
|
|
20240429,133900,42138132,446,446,446,446,5297
|
|
20240429,133800,39775670,446,446,446,446,0
|
|
20240429,133700,39775670,446,446,446,446,0
|
|
20240429,133600,39775670,446,446,446,446,0
|
|
20240429,133500,39775670,446,446,446,446,1
|
|
20240429,133400,39775224,446,446,446,446,0
|
|
20240429,133300,39775224,446,446,446,446,0
|
|
20240429,133200,39775224,446,446,446,446,0
|
|
20240429,133100,39775224,446,446,446,446,0
|
|
20240429,133000,39775224,446,446,446,446,0
|
|
20240429,132900,39775224,446,446,446,446,3
|
|
20240429,132800,39773886,445,445,445,445,0
|
|
20240429,132700,39773886,445,445,445,445,0
|
|
20240429,132600,39773886,445,445,445,445,0
|
|
20240429,132500,39773886,445,445,445,445,0
|
|
20240429,132400,39773886,445,445,445,445,1224
|
|
20240429,132300,39229206,445,445,445,445,3
|
|
20240429,132200,39227871,445,445,445,445,0
|
|
20240429,132100,39227871,445,446,446,445,201
|
|
20240429,132000,39138425,446,446,446,446,0
|
|
20240429,131900,39138425,446,446,446,446,0
|
|
20240429,131800,39138425,446,446,446,446,426
|
|
20240429,131700,38948429,446,446,446,446,0
|
|
20240429,131600,38948429,446,446,446,446,0
|
|
20240429,131500,38948429,446,446,446,446,0
|
|
20240429,131400,38948429,446,446,446,446,0
|
|
20240429,131300,38948429,446,446,446,446,277
|
|
20240429,131200,38824887,447,447,447,447,0
|
|
20240429,131100,38824887,447,447,447,447,0
|
|
20240429,131000,38824887,447,447,447,447,4
|
|
20240429,130900,38823099,447,447,447,447,0
|
|
20240429,130800,38823099,447,447,447,447,0
|
|
20240429,130700,38823099,447,447,447,447,0
|
|
20240429,130600,38823099,447,447,447,447,0
|
|
20240429,130500,38823099,447,447,447,447,5
|
|
20240429,130400,38820864,446,446,446,446,136
|
|
20240429,130300,38760208,446,446,446,446,0
|
|
20240429,130200,38760208,446,446,446,446,0
|
|
20240429,130100,38760208,446,446,446,446,157
|
|
20240429,130000,38690186,446,446,446,446,1
|
|
20240429,125900,38689740,446,446,446,446,200
|
|
20240429,125800,38600540,445,445,445,445,0
|
|
20240429,125700,38600540,445,445,445,445,0
|
|
20240429,125600,38600540,445,445,445,445,0
|
|
20240429,125500,38600540,445,445,445,445,0
|
|
20240429,125400,38600540,445,445,445,445,0
|
|
20240429,125300,38600540,445,445,445,445,0
|
|
20240429,125200,38600540,445,445,445,445,0
|
|
20240429,125100,38600540,445,445,445,445,0
|
|
20240429,125000,38600540,445,445,445,445,0
|
|
20240429,124900,38600540,445,445,445,445,0
|
|
20240429,124800,38600540,445,445,445,445,0
|
|
20240429,124700,38600540,445,445,445,445,0
|
|
20240429,124600,38600540,445,445,445,445,0
|
|
20240429,124500,38600540,445,445,445,445,0
|
|
20240429,124400,38600540,445,445,445,445,0
|
|
20240429,124300,38600540,445,445,445,445,0
|
|
20240429,124200,38600540,445,445,445,445,71
|
|
20240429,124100,38568945,445,445,445,445,0
|
|
20240429,124000,38568945,445,445,445,445,0
|
|
20240429,123900,38568945,445,445,445,445,0
|
|
20240429,123800,38568945,445,445,445,445,1
|
|
20240429,123700,38568500,445,445,445,445,0
|
|
20240429,123600,38568500,445,446,446,445,535
|
|
20240429,123500,38329891,446,446,446,446,0
|
|
20240429,123400,38329891,446,446,446,446,0
|
|
20240429,123300,38329891,446,446,446,446,0
|
|
20240429,123200,38329891,446,446,446,446,53
|
|
20240429,123100,38306253,446,446,446,446,0
|
|
20240429,123000,38306253,446,445,446,445,1049
|
|
20240429,122900,37838645,445,445,445,445,0
|
|
20240429,122800,37838645,445,445,445,445,1
|
|
20240429,122700,37838200,446,446,446,446,0
|
|
20240429,122600,37838200,446,446,446,446,88
|
|
20240429,122500,37798952,446,446,446,446,1
|
|
20240429,122400,37798506,446,446,446,446,0
|
|
20240429,122300,37798506,446,446,446,446,0
|
|
20240429,122200,37798506,446,446,446,446,0
|
|
20240429,122100,37798506,446,446,446,446,0
|
|
20240429,122000,37798506,446,446,446,446,0
|
|
20240429,121900,37798506,446,446,446,446,0
|
|
20240429,121800,37798506,446,446,446,446,0
|
|
20240429,121700,37798506,446,446,446,446,0
|
|
20240429,121600,37798506,446,446,446,446,0
|
|
20240429,121500,37798506,446,446,446,446,0
|
|
20240429,121400,37798506,446,446,446,446,1
|
|
20240429,121300,37798060,446,446,446,446,0
|
|
20240429,121200,37798060,446,446,446,446,0
|
|
20240429,121100,37798060,446,446,446,446,0
|
|
20240429,121000,37798060,446,446,446,446,1000
|
|
20240429,120900,37352060,446,446,446,446,0
|
|
20240429,120800,37352060,446,446,446,446,100
|
|
20240429,120700,37307460,446,446,446,446,0
|
|
20240429,120600,37307460,446,446,446,446,0
|
|
20240429,120500,37307460,446,446,446,446,0
|
|
20240429,120400,37307460,446,446,446,446,0
|
|
20240429,120300,37307460,446,446,446,446,0
|
|
20240429,120200,37307460,446,446,446,446,0
|
|
20240429,120100,37307460,446,446,446,446,0
|
|
20240429,120000,37307460,446,446,446,446,0
|
|
20240429,115900,37307460,446,446,446,446,60
|
|
20240429,115800,37280700,446,446,446,446,40
|
|
20240429,115700,37262860,446,446,446,446,3
|
|
20240429,115600,37261522,446,446,446,446,0
|
|
20240429,115500,37261522,446,446,446,446,1
|
|
20240429,115400,37261076,446,446,446,446,216
|
|
20240429,115300,37164740,447,447,447,447,0
|
|
20240429,115200,37164740,447,447,447,447,0
|
|
20240429,115100,37164740,447,447,447,447,0
|
|
20240429,115000,37164740,447,447,447,447,10
|
|
20240429,114900,37160270,446,446,446,446,0
|
|
20240429,114800,37160270,446,446,446,446,0
|
|
20240429,114700,37160270,446,446,446,446,0
|
|
20240429,114600,37160270,446,446,446,446,0
|
|
20240429,114500,37160270,446,446,446,446,200
|
|
20240429,114400,37071070,446,446,446,446,404
|
|
20240429,114300,36890886,446,446,446,446,0
|
|
20240429,114200,36890886,446,446,446,446,0
|
|
20240429,114100,36890886,446,446,446,446,10
|
|
20240429,114000,36886426,446,446,446,446,0
|
|
20240429,113900,36886426,446,446,446,446,1001
|
|
20240429,113800,36439980,447,447,447,447,0
|
|
20240429,113700,36439980,447,447,447,447,0
|
|
20240429,113600,36439980,447,447,447,447,0
|
|
20240429,113500,36439980,447,447,447,447,1000
|
|
20240429,113400,35992980,446,446,446,446,0
|
|
20240429,113300,35992980,446,446,446,446,0
|
|
20240429,113200,35992980,446,446,446,446,0
|
|
20240429,113100,35992980,446,446,446,446,20
|
|
20240429,113000,35984060,445,445,445,445,0
|
|
20240429,112900,35984060,445,445,445,445,0
|
|
20240429,112800,35984060,445,445,445,445,0
|
|
20240429,112700,35984060,445,445,445,445,0
|
|
20240429,112600,35984060,445,445,445,445,0
|
|
20240429,112500,35984060,445,445,445,445,0
|
|
20240429,112400,35984060,445,445,445,445,0
|
|
20240429,112300,35984060,445,445,445,445,0
|
|
20240429,112200,35984060,445,445,445,445,914
|
|
20240429,112100,35577330,446,446,446,446,436
|
|
20240429,112000,35382874,447,447,447,447,0
|
|
20240429,111900,35382874,447,447,447,447,0
|
|
20240429,111800,35382874,447,447,447,447,0
|
|
20240429,111700,35382874,447,447,447,447,1
|
|
20240429,111600,35382427,447,447,447,447,10
|
|
20240429,111500,35377957,445,445,445,445,0
|
|
20240429,111400,35377957,445,445,445,445,0
|
|
20240429,111300,35377957,445,445,445,445,0
|
|
20240429,111200,35377957,445,445,445,445,0
|
|
20240429,111100,35377957,445,445,445,445,6
|
|
20240429,111000,35375287,446,446,446,446,0
|
|
20240429,110900,35375287,446,446,446,446,467
|
|
20240429,110800,35167005,446,446,446,446,0
|
|
20240429,110700,35167005,446,446,446,446,0
|
|
20240429,110600,35167005,446,446,446,446,0
|
|
20240429,110500,35167005,446,446,446,446,0
|
|
20240429,110400,35167005,446,446,446,446,0
|
|
20240429,110300,35167005,446,446,446,446,0
|
|
20240429,110200,35167005,446,446,446,446,0
|
|
20240429,110100,35167005,446,446,446,446,1
|
|
20240429,110000,35166559,446,446,446,446,0
|
|
20240429,105900,35166559,446,446,446,446,0
|
|
20240429,105800,35166559,446,446,446,446,500
|
|
20240429,105700,34943559,446,447,447,446,521
|
|
20240429,105600,34711190,446,446,446,446,0
|
|
20240429,105500,34711190,446,446,446,446,4
|
|
20240429,105400,34709406,446,446,446,446,4
|
|
20240429,105300,34707622,446,446,446,446,0
|
|
20240429,105200,34707622,446,446,446,446,60
|
|
20240429,105100,34680862,447,447,447,447,0
|
|
20240429,105000,34680862,447,447,447,447,0
|
|
20240429,104900,34680862,447,447,447,447,0
|
|
20240429,104800,34680862,447,447,447,447,0
|
|
20240429,104700,34680862,447,447,447,447,61
|
|
20240429,104600,34653595,447,447,447,447,251
|
|
20240429,104500,34541398,446,446,446,446,0
|
|
20240429,104400,34541398,446,446,446,446,5
|
|
20240429,104300,34539168,447,447,447,447,5
|
|
20240429,104200,34536933,447,447,447,447,30
|
|
20240429,104100,34523523,447,447,447,447,0
|
|
20240429,104000,34523523,447,447,447,447,1
|
|
20240429,103900,34523076,446,446,446,446,5
|
|
20240429,103800,34520846,446,446,446,446,0
|
|
20240429,103700,34520846,446,446,446,446,0
|
|
20240429,103600,34520846,446,446,446,446,0
|
|
20240429,103500,34520846,446,446,446,446,0
|
|
20240429,103400,34520846,446,446,446,446,0
|
|
20240429,103300,34520846,446,446,446,446,0
|
|
20240429,103200,34520846,446,446,446,446,0
|
|
20240429,103100,34520846,446,446,446,446,0
|
|
20240429,103000,34520846,446,446,446,446,7
|
|
20240429,102900,34517724,447,447,447,447,20
|
|
20240429,102800,34508784,447,447,447,447,0
|
|
20240429,102700,34508784,447,447,447,447,0
|
|
20240429,102600,34508784,447,447,447,447,1
|
|
20240429,102500,34508337,447,447,447,447,0
|
|
20240429,102400,34508337,447,447,447,447,10
|
|
20240429,102300,34503867,447,447,447,447,5
|
|
20240429,102200,34501632,447,447,447,447,2
|
|
20240429,102100,34500738,446,446,446,446,0
|
|
20240429,102000,34500738,446,446,446,446,0
|
|
20240429,101900,34500738,446,446,446,446,0
|
|
20240429,101800,34500738,446,446,446,446,10
|
|
20240429,101700,34496278,446,446,446,446,1
|
|
20240429,101600,34495832,446,446,446,446,0
|
|
20240429,101500,34495832,446,446,446,446,0
|
|
20240429,101400,34495832,446,446,446,446,76
|
|
20240429,101300,34461936,447,447,447,447,168
|
|
20240429,101200,34386840,447,447,447,447,0
|
|
20240429,101100,34386840,447,447,447,447,1862
|
|
20240429,101000,33554526,446,446,446,446,127
|
|
20240429,100900,33497884,446,446,446,446,5
|
|
20240429,100800,33495654,446,447,447,446,227
|
|
20240429,100700,33394190,447,447,447,447,6
|
|
20240429,100600,33391508,446,446,446,446,0
|
|
20240429,100500,33391508,446,447,447,446,102
|
|
20240429,100400,33346015,446,446,446,446,0
|
|
20240429,100300,33346015,446,446,446,446,83
|
|
20240429,100200,33308997,446,446,446,446,0
|
|
20240429,100100,33308997,446,446,446,446,1
|
|
20240429,100000,33308551,446,446,446,446,0
|
|
20240429,095900,33308551,446,446,446,446,145
|
|
20240429,095800,33243881,447,446,447,446,553
|
|
20240429,095700,32997242,446,446,446,446,0
|
|
20240429,095600,32997242,446,446,446,446,0
|
|
20240429,095500,32997242,446,446,446,446,8
|
|
20240429,095400,32993674,446,446,446,446,5
|
|
20240429,095300,32991444,445,445,445,445,0
|
|
20240429,095200,32991444,445,445,445,445,0
|
|
20240429,095100,32991444,445,444,445,444,1877
|
|
20240429,095000,32157719,444,444,444,444,0
|
|
20240429,094900,32157719,444,444,444,444,0
|
|
20240429,094800,32157719,444,444,444,444,1
|
|
20240429,094700,32157275,444,444,444,444,5
|
|
20240429,094600,32155055,444,444,444,444,3
|
|
20240429,094500,32153723,443,443,443,443,0
|
|
20240429,094400,32153723,443,443,443,443,5512
|
|
20240429,094300,29711907,443,443,443,443,0
|
|
20240429,094200,29711907,443,442,443,442,1865
|
|
20240429,094100,28887576,442,442,442,442,10
|
|
20240429,094000,28883156,442,442,442,442,6
|
|
20240429,093900,28880504,443,443,443,443,11
|
|
20240429,093800,28875631,443,443,443,443,2038
|
|
20240429,093700,27972797,444,444,444,444,10
|
|
20240429,093600,27968357,444,444,444,444,6
|
|
20240429,093500,27965693,443,443,443,443,0
|
|
20240429,093400,27965693,443,444,444,443,8
|
|
20240429,093300,27962146,444,444,444,444,0
|
|
20240429,093200,27962146,444,444,444,444,0
|
|
20240429,093100,27962146,444,444,444,444,0
|
|
20240429,093000,27962146,444,444,444,444,0
|
|
20240429,092900,27962146,444,444,444,444,0
|
|
20240429,092800,27962146,444,444,444,444,40
|
|
20240429,092700,27944386,444,444,444,444,2
|
|
20240429,092600,27943498,443,443,443,443,3182
|
|
20240429,092500,26533872,442,442,442,442,0
|
|
20240429,092400,26533872,442,442,442,442,0
|
|
20240429,092300,26533872,442,444,444,442,510
|
|
20240429,092200,26307447,444,444,444,444,20
|
|
20240429,092100,26298567,440,440,440,440,20
|
|
20240429,092000,26289767,439,439,439,439,0
|
|
20240429,091900,26289767,439,439,439,439,0
|
|
20240429,091800,26289767,439,439,439,439,0
|
|
20240429,091700,26289767,439,439,439,439,6
|
|
20240429,091600,26287133,444,443,444,443,8000
|
|
20240429,091500,22739251,443,448,448,439,9250
|
|
20240429,091400,18666832,450,450,450,450,222
|
|
20240429,091300,18566932,450,441,450,441,41000
|
|
20240429,091200,145918,441,441,441,441,5
|
|
20240429,091100,143713,441,441,441,441,0
|
|
20240429,091000,143713,441,441,441,441,0
|
|
20240429,090900,143713,441,441,441,441,10
|
|
20240429,090800,139303,442,442,442,442,0
|
|
20240429,090700,139303,442,442,442,442,5
|
|
20240429,090600,137093,443,443,443,443,0
|
|
20240429,090500,137093,443,445,445,443,16
|
|
20240429,090400,129990,446,446,446,446,0
|
|
20240429,090300,129990,446,446,446,446,200
|
|
20240429,090200,40790,447,447,447,447,0
|
|
20240429,090100,40790,447,439,447,437,45
|
|
20240429,090000,21072,439,439,439,439,48
|