594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,185100,64323166,702,702,702,702,2785
|
|
20240429,185000,64323166,702,702,702,702,0
|
|
20240429,184900,64323166,702,702,702,702,0
|
|
20240429,184800,64323166,702,702,702,702,0
|
|
20240429,184700,64323166,702,702,702,702,0
|
|
20240429,184600,64323166,702,702,702,702,0
|
|
20240429,184500,64323166,702,702,702,702,0
|
|
20240429,184400,64323166,702,702,702,702,0
|
|
20240429,184300,64323166,702,702,702,702,0
|
|
20240429,184200,64323166,702,702,702,702,0
|
|
20240429,184100,64323166,702,702,702,702,0
|
|
20240429,184000,64323166,702,702,702,702,0
|
|
20240429,183900,64323166,702,702,702,702,0
|
|
20240429,183800,64323166,702,702,702,702,0
|
|
20240429,183700,64323166,702,702,702,702,0
|
|
20240429,183600,64323166,702,702,702,702,0
|
|
20240429,183500,64323166,702,702,702,702,0
|
|
20240429,183400,64323166,702,702,702,702,0
|
|
20240429,183300,64323166,702,702,702,702,0
|
|
20240429,183200,64323166,702,702,702,702,0
|
|
20240429,183100,64323166,702,702,702,702,0
|
|
20240429,183000,64323166,702,702,702,702,0
|
|
20240429,182900,64323166,702,702,702,702,0
|
|
20240429,182800,64323166,702,702,702,702,0
|
|
20240429,182700,64323166,702,702,702,702,0
|
|
20240429,182600,64323166,702,702,702,702,0
|
|
20240429,182500,64323166,702,702,702,702,0
|
|
20240429,182400,64323166,702,702,702,702,0
|
|
20240429,182300,64323166,702,702,702,702,0
|
|
20240429,182200,64323166,702,702,702,702,0
|
|
20240429,182100,64323166,702,702,702,702,2785
|
|
20240429,182000,64323166,702,702,702,702,0
|
|
20240429,181900,64323166,702,702,702,702,0
|
|
20240429,181800,64323166,702,702,702,702,0
|
|
20240429,181700,64323166,702,702,702,702,0
|
|
20240429,181600,64323166,702,702,702,702,0
|
|
20240429,181500,64323166,702,702,702,702,0
|
|
20240429,181400,64323166,702,702,702,702,0
|
|
20240429,181300,64323166,702,702,702,702,0
|
|
20240429,181200,64323166,702,702,702,702,0
|
|
20240429,181100,64323166,702,702,702,702,0
|
|
20240429,181000,64323166,702,702,702,702,0
|
|
20240429,180900,64323166,702,702,702,702,0
|
|
20240429,180800,64323166,702,702,702,702,0
|
|
20240429,180700,64323166,702,702,702,702,0
|
|
20240429,180600,64323166,702,702,702,702,0
|
|
20240429,180500,64323166,702,702,702,702,0
|
|
20240429,180400,64323166,702,702,702,702,0
|
|
20240429,180300,64323166,702,702,702,702,0
|
|
20240429,180200,64323166,702,702,702,702,0
|
|
20240429,180100,64323166,702,702,702,702,0
|
|
20240429,180000,64323166,702,702,702,702,0
|
|
20240429,175900,64323166,702,702,702,702,0
|
|
20240429,175800,64323166,702,702,702,702,0
|
|
20240429,175700,64323166,702,702,702,702,0
|
|
20240429,175600,64323166,702,702,702,702,0
|
|
20240429,175500,64323166,702,702,702,702,0
|
|
20240429,175400,64323166,702,702,702,702,0
|
|
20240429,175300,64323166,702,702,702,702,0
|
|
20240429,175200,64323166,702,702,702,702,0
|
|
20240429,175100,64323166,702,702,702,702,2785
|
|
20240429,175000,64323166,702,702,702,702,0
|
|
20240429,174900,64323166,702,702,702,702,0
|
|
20240429,174800,64323166,702,702,702,702,0
|
|
20240429,174700,64323166,702,702,702,702,0
|
|
20240429,174600,64323166,702,702,702,702,0
|
|
20240429,174500,64323166,702,702,702,702,0
|
|
20240429,174400,64323166,702,702,702,702,0
|
|
20240429,174300,64323166,702,702,702,702,0
|
|
20240429,174200,64323166,702,702,702,702,0
|
|
20240429,174100,64323166,702,702,702,702,0
|
|
20240429,174000,64323166,702,702,702,702,0
|
|
20240429,173900,64323166,702,702,702,702,0
|
|
20240429,173800,64323166,702,702,702,702,0
|
|
20240429,173700,64323166,702,702,702,702,0
|
|
20240429,173600,64323166,702,702,702,702,0
|
|
20240429,173500,64323166,702,702,702,702,0
|
|
20240429,173400,64323166,702,702,702,702,0
|
|
20240429,173300,64323166,702,702,702,702,0
|
|
20240429,173200,64323166,702,702,702,702,0
|
|
20240429,173100,64323166,702,702,702,702,0
|
|
20240429,173000,64323166,702,702,702,702,0
|
|
20240429,172900,64323166,702,702,702,702,0
|
|
20240429,172800,64323166,702,702,702,702,0
|
|
20240429,172700,64323166,702,702,702,702,0
|
|
20240429,172600,64323166,702,702,702,702,0
|
|
20240429,172500,64323166,702,702,702,702,0
|
|
20240429,172400,64323166,702,702,702,702,0
|
|
20240429,172300,64323166,702,702,702,702,0
|
|
20240429,172200,64323166,702,702,702,702,0
|
|
20240429,172100,64323166,702,702,702,702,2785
|
|
20240429,172000,64323166,702,702,702,702,0
|
|
20240429,171900,64323166,702,702,702,702,0
|
|
20240429,171800,64323166,702,702,702,702,0
|
|
20240429,171700,64323166,702,702,702,702,0
|
|
20240429,171600,64323166,702,702,702,702,0
|
|
20240429,171500,64323166,702,702,702,702,0
|
|
20240429,171400,64323166,702,702,702,702,0
|
|
20240429,171300,64323166,702,702,702,702,0
|
|
20240429,171200,64323166,702,702,702,702,0
|
|
20240429,171100,64323166,702,702,702,702,0
|
|
20240429,171000,64323166,702,702,702,702,0
|
|
20240429,170900,64323166,702,702,702,702,0
|
|
20240429,170800,64323166,702,702,702,702,0
|
|
20240429,170700,64323166,702,702,702,702,0
|
|
20240429,170600,64323166,702,702,702,702,0
|
|
20240429,170500,64323166,702,702,702,702,0
|
|
20240429,170400,64323166,702,702,702,702,0
|
|
20240429,170300,64323166,702,702,702,702,0
|
|
20240429,170200,64323166,702,702,702,702,0
|
|
20240429,170100,64323166,702,702,702,702,0
|
|
20240429,170000,64323166,702,702,702,702,0
|
|
20240429,165900,64323166,702,702,702,702,0
|
|
20240429,165800,64323166,702,702,702,702,0
|
|
20240429,165700,64323166,702,702,702,702,0
|
|
20240429,165600,64323166,702,702,702,702,0
|
|
20240429,165500,64323166,702,702,702,702,0
|
|
20240429,165400,64323166,702,702,702,702,0
|
|
20240429,165300,64323166,702,702,702,702,0
|
|
20240429,165200,64323166,702,702,702,702,0
|
|
20240429,165100,64323166,702,702,702,702,2785
|
|
20240429,165000,64323166,702,702,702,702,0
|
|
20240429,164900,64323166,702,702,702,702,0
|
|
20240429,164800,64323166,702,702,702,702,0
|
|
20240429,164700,64323166,702,702,702,702,0
|
|
20240429,164600,64323166,702,702,702,702,0
|
|
20240429,164500,64323166,702,702,702,702,0
|
|
20240429,164400,64323166,702,702,702,702,0
|
|
20240429,164300,64323166,702,702,702,702,0
|
|
20240429,164200,64323166,702,702,702,702,0
|
|
20240429,164100,64323166,702,702,702,702,0
|
|
20240429,164000,64323166,702,702,702,702,0
|
|
20240429,163900,64323166,702,702,702,702,0
|
|
20240429,163800,64323166,702,702,702,702,0
|
|
20240429,163700,64323166,702,702,702,702,0
|
|
20240429,163600,64323166,702,702,702,702,0
|
|
20240429,163500,64323166,702,702,702,702,0
|
|
20240429,163400,64323166,702,702,702,702,0
|
|
20240429,163300,64323166,702,702,702,702,0
|
|
20240429,163200,64323166,702,702,702,702,0
|
|
20240429,163100,64323166,702,702,702,702,0
|
|
20240429,163000,64323166,702,702,702,702,0
|
|
20240429,162900,64323166,702,702,702,702,0
|
|
20240429,162800,64323166,702,702,702,702,0
|
|
20240429,162700,64323166,702,702,702,702,0
|
|
20240429,162600,64323166,702,702,702,702,0
|
|
20240429,162500,64323166,702,702,702,702,0
|
|
20240429,162400,64323166,702,702,702,702,0
|
|
20240429,162300,64323166,702,702,702,702,0
|
|
20240429,162200,64323166,702,702,702,702,0
|
|
20240429,162100,64323166,702,702,702,702,2785
|
|
20240429,162000,64323166,702,702,702,702,0
|
|
20240429,161900,64323166,702,702,702,702,0
|
|
20240429,161800,64323166,702,702,702,702,0
|
|
20240429,161700,64323166,702,702,702,702,0
|
|
20240429,161600,64323166,702,702,702,702,0
|
|
20240429,161500,64323166,702,702,702,702,0
|
|
20240429,161400,64323166,702,702,702,702,0
|
|
20240429,161300,64323166,702,702,702,702,0
|
|
20240429,161200,64323166,702,702,702,702,0
|
|
20240429,161100,64323166,702,702,702,702,0
|
|
20240429,161000,64323166,702,702,702,702,0
|
|
20240429,160900,64323166,702,702,702,702,0
|
|
20240429,160800,64323166,702,702,702,702,0
|
|
20240429,160700,64323166,702,702,702,702,0
|
|
20240429,160600,64323166,702,702,702,702,0
|
|
20240429,160500,64323166,702,702,702,702,0
|
|
20240429,160400,64323166,702,702,702,702,0
|
|
20240429,160300,64323166,702,702,702,702,0
|
|
20240429,160200,64323166,702,702,702,702,0
|
|
20240429,160100,64323166,702,702,702,702,0
|
|
20240429,160000,64323166,702,702,702,702,0
|
|
20240429,155900,64323166,702,702,702,702,0
|
|
20240429,155800,64323166,702,702,702,702,0
|
|
20240429,155700,64323166,702,702,702,702,0
|
|
20240429,155600,64323166,702,702,702,702,0
|
|
20240429,155500,64323166,702,702,702,702,0
|
|
20240429,155400,64323166,702,702,702,702,0
|
|
20240429,155300,64323166,702,702,702,702,0
|
|
20240429,155200,64323166,702,702,702,702,0
|
|
20240429,155100,64323166,702,702,702,702,2785
|
|
20240429,155000,64323166,702,702,702,702,0
|
|
20240429,154900,64323166,702,702,702,702,0
|
|
20240429,154800,64323166,702,702,702,702,0
|
|
20240429,154700,64323166,702,702,702,702,0
|
|
20240429,154600,64323166,702,702,702,702,0
|
|
20240429,154500,64323166,702,702,702,702,0
|
|
20240429,154400,64323166,702,702,702,702,0
|
|
20240429,154300,64323166,702,702,702,702,0
|
|
20240429,154200,64323166,702,702,702,702,0
|
|
20240429,154100,64323166,702,702,702,702,0
|
|
20240429,154000,64323166,702,702,702,702,0
|
|
20240429,153900,64323166,702,702,702,702,0
|
|
20240429,153800,64323166,702,702,702,702,0
|
|
20240429,153700,64323166,702,702,702,702,0
|
|
20240429,153600,64323166,702,702,702,702,0
|
|
20240429,153500,64323166,702,702,702,702,0
|
|
20240429,153400,64323166,702,702,702,702,0
|
|
20240429,153300,64323166,702,702,702,702,0
|
|
20240429,153200,64323166,702,702,702,702,0
|
|
20240429,153100,64323166,702,702,702,702,0
|
|
20240429,153000,64323166,702,702,702,702,2785
|
|
20240429,152900,62368096,701,701,701,701,0
|
|
20240429,152800,62368096,701,701,701,701,0
|
|
20240429,152700,62368096,701,701,701,701,0
|
|
20240429,152600,62368096,701,701,701,701,0
|
|
20240429,152500,62368096,701,701,701,701,0
|
|
20240429,152400,62368096,701,701,701,701,0
|
|
20240429,152300,62368096,701,701,701,701,0
|
|
20240429,152200,62368096,701,701,701,701,0
|
|
20240429,152100,62368096,701,701,701,701,0
|
|
20240429,152000,62368096,701,701,701,701,0
|
|
20240429,151900,62368096,701,701,701,701,0
|
|
20240429,151800,62368096,701,701,701,701,529
|
|
20240429,151700,61997267,702,702,702,702,0
|
|
20240429,151600,61997267,702,701,702,701,28
|
|
20240429,151500,61977636,701,701,701,701,0
|
|
20240429,151400,61977636,701,701,701,701,20
|
|
20240429,151300,61963616,702,702,702,702,0
|
|
20240429,151200,61963616,702,702,702,702,0
|
|
20240429,151100,61963616,702,702,702,702,1
|
|
20240429,151000,61962914,702,702,702,702,0
|
|
20240429,150900,61962914,702,702,702,702,0
|
|
20240429,150800,61962914,702,702,702,702,0
|
|
20240429,150700,61962914,702,702,702,702,0
|
|
20240429,150600,61962914,702,702,702,702,0
|
|
20240429,150500,61962914,702,702,702,702,0
|
|
20240429,150400,61962914,702,702,702,702,4
|
|
20240429,150300,61960106,702,702,702,702,0
|
|
20240429,150200,61960106,702,702,702,702,0
|
|
20240429,150100,61960106,702,702,702,702,0
|
|
20240429,150000,61960106,702,702,702,702,0
|
|
20240429,145900,61960106,702,702,702,702,100
|
|
20240429,145800,61889906,702,702,702,702,0
|
|
20240429,145700,61889906,702,702,702,701,1005
|
|
20240429,145600,61184401,702,702,702,702,0
|
|
20240429,145500,61184401,702,702,702,702,1618
|
|
20240429,145400,60048565,702,702,702,702,0
|
|
20240429,145300,60048565,702,702,702,702,1
|
|
20240429,145200,60047863,702,702,702,702,30
|
|
20240429,145100,60026803,702,702,702,702,0
|
|
20240429,145000,60026803,702,702,702,702,0
|
|
20240429,144900,60026803,702,702,702,702,0
|
|
20240429,144800,60026803,702,702,702,702,161
|
|
20240429,144700,59913781,702,702,702,702,146
|
|
20240429,144600,59811289,702,702,702,702,0
|
|
20240429,144500,59811289,702,702,702,702,0
|
|
20240429,144400,59811289,702,702,702,702,2479
|
|
20240429,144300,58071031,702,702,702,702,0
|
|
20240429,144200,58071031,702,702,702,702,0
|
|
20240429,144100,58071031,702,702,702,702,500
|
|
20240429,144000,57720031,702,702,702,702,0
|
|
20240429,143900,57720031,702,702,702,702,0
|
|
20240429,143800,57720031,702,702,702,702,4
|
|
20240429,143700,57717223,702,702,702,702,0
|
|
20240429,143600,57717223,702,702,702,702,0
|
|
20240429,143500,57717223,702,702,702,702,10
|
|
20240429,143400,57710203,702,702,702,702,0
|
|
20240429,143300,57710203,702,702,702,702,0
|
|
20240429,143200,57710203,702,702,702,702,0
|
|
20240429,143100,57710203,702,702,702,702,0
|
|
20240429,143000,57710203,702,702,702,702,0
|
|
20240429,142900,57710203,702,702,702,702,1
|
|
20240429,142800,57709501,701,702,702,701,410
|
|
20240429,142700,57421691,702,702,702,702,10
|
|
20240429,142600,57414671,702,702,702,702,0
|
|
20240429,142500,57414671,702,702,702,702,0
|
|
20240429,142400,57414671,702,702,702,702,4
|
|
20240429,142300,57411863,702,702,702,702,0
|
|
20240429,142200,57411863,702,702,702,702,0
|
|
20240429,142100,57411863,702,702,702,702,10
|
|
20240429,142000,57404843,702,702,702,702,0
|
|
20240429,141900,57404843,702,702,702,702,313
|
|
20240429,141800,57185117,702,702,702,702,0
|
|
20240429,141700,57185117,702,702,702,702,15
|
|
20240429,141600,57174587,702,703,703,702,210
|
|
20240429,141500,57027157,702,702,702,702,0
|
|
20240429,141400,57027157,702,702,702,702,23
|
|
20240429,141300,57011011,703,703,703,703,38
|
|
20240429,141200,56984297,703,703,703,703,42
|
|
20240429,141100,56954771,703,702,703,702,823
|
|
20240429,141000,56377024,702,702,702,702,500
|
|
20240429,140900,56026024,702,702,702,702,0
|
|
20240429,140800,56026024,702,702,702,702,0
|
|
20240429,140700,56026024,702,702,702,702,0
|
|
20240429,140600,56026024,702,702,702,702,0
|
|
20240429,140500,56026024,702,702,702,702,1
|
|
20240429,140400,56025322,702,702,702,702,0
|
|
20240429,140300,56025322,702,702,702,702,1
|
|
20240429,140200,56024620,701,701,701,701,20
|
|
20240429,140100,56010600,702,701,702,701,10
|
|
20240429,140000,56003589,701,701,701,701,0
|
|
20240429,135900,56003589,701,701,701,701,0
|
|
20240429,135800,56003589,701,702,702,701,2129
|
|
20240429,135700,54509035,702,702,702,702,0
|
|
20240429,135600,54509035,702,702,702,702,102
|
|
20240429,135500,54437431,702,702,702,702,0
|
|
20240429,135400,54437431,702,702,702,702,0
|
|
20240429,135300,54437431,702,702,702,702,1
|
|
20240429,135200,54436729,700,700,700,700,3
|
|
20240429,135100,54434629,702,702,702,702,9000
|
|
20240429,135000,48116629,701,701,701,701,963
|
|
20240429,134900,47441566,701,701,701,701,0
|
|
20240429,134800,47441566,701,701,701,701,0
|
|
20240429,134700,47441566,701,701,701,701,0
|
|
20240429,134600,47441566,701,701,701,701,0
|
|
20240429,134500,47441566,701,701,701,701,24
|
|
20240429,134400,47424742,701,701,701,701,0
|
|
20240429,134300,47424742,701,701,701,701,0
|
|
20240429,134200,47424742,701,701,701,701,3
|
|
20240429,134100,47422639,701,701,701,701,10
|
|
20240429,134000,47415629,701,701,701,701,0
|
|
20240429,133900,47415629,701,701,701,701,0
|
|
20240429,133800,47415629,701,701,701,701,0
|
|
20240429,133700,47415629,701,701,701,701,49
|
|
20240429,133600,47381280,701,701,701,701,0
|
|
20240429,133500,47381280,701,701,701,701,0
|
|
20240429,133400,47381280,701,701,701,701,14
|
|
20240429,133300,47371466,701,701,701,701,1
|
|
20240429,133200,47370765,699,699,699,699,0
|
|
20240429,133100,47370765,699,699,699,699,0
|
|
20240429,133000,47370765,699,699,699,699,0
|
|
20240429,132900,47370765,699,699,699,699,0
|
|
20240429,132800,47370765,699,699,699,699,11
|
|
20240429,132700,47363076,699,699,699,699,0
|
|
20240429,132600,47363076,699,699,699,699,0
|
|
20240429,132500,47363076,699,699,699,699,0
|
|
20240429,132400,47363076,699,699,699,699,0
|
|
20240429,132300,47363076,699,699,699,699,0
|
|
20240429,132200,47363076,699,699,699,699,0
|
|
20240429,132100,47363076,699,699,699,699,361
|
|
20240429,132000,47110737,699,699,699,699,0
|
|
20240429,131900,47110737,699,699,699,699,0
|
|
20240429,131800,47110737,699,699,699,699,0
|
|
20240429,131700,47110737,699,699,699,699,0
|
|
20240429,131600,47110737,699,699,699,699,0
|
|
20240429,131500,47110737,699,699,699,699,0
|
|
20240429,131400,47110737,699,699,699,699,0
|
|
20240429,131300,47110737,699,699,699,699,0
|
|
20240429,131200,47110737,699,699,699,699,0
|
|
20240429,131100,47110737,699,699,699,699,0
|
|
20240429,131000,47110737,699,699,699,699,0
|
|
20240429,130900,47110737,699,699,699,699,0
|
|
20240429,130800,47110737,699,699,699,699,0
|
|
20240429,130700,47110737,699,699,699,699,0
|
|
20240429,130600,47110737,699,699,699,699,0
|
|
20240429,130500,47110737,699,699,699,699,0
|
|
20240429,130400,47110737,699,699,699,699,0
|
|
20240429,130300,47110737,699,700,700,699,3500
|
|
20240429,130200,44663527,700,700,700,700,0
|
|
20240429,130100,44663527,700,700,700,700,0
|
|
20240429,130000,44663527,700,700,700,700,0
|
|
20240429,125900,44663527,700,700,700,700,0
|
|
20240429,125800,44663527,700,701,701,700,500
|
|
20240429,125700,44313479,700,700,700,700,0
|
|
20240429,125600,44313479,700,700,700,700,0
|
|
20240429,125500,44313479,700,700,700,700,0
|
|
20240429,125400,44313479,700,700,700,700,0
|
|
20240429,125300,44313479,700,700,700,700,0
|
|
20240429,125200,44313479,700,700,700,700,0
|
|
20240429,125100,44313479,700,700,700,700,0
|
|
20240429,125000,44313479,700,700,700,700,3
|
|
20240429,124900,44311379,700,700,700,700,0
|
|
20240429,124800,44311379,700,700,700,700,0
|
|
20240429,124700,44311379,700,700,700,700,0
|
|
20240429,124600,44311379,700,700,700,700,0
|
|
20240429,124500,44311379,700,700,700,700,0
|
|
20240429,124400,44311379,700,700,700,700,0
|
|
20240429,124300,44311379,700,700,700,700,0
|
|
20240429,124200,44311379,700,700,700,700,0
|
|
20240429,124100,44311379,700,700,700,700,0
|
|
20240429,124000,44311379,700,700,700,700,0
|
|
20240429,123900,44311379,700,700,700,700,2
|
|
20240429,123800,44309979,700,700,700,700,0
|
|
20240429,123700,44309979,700,700,700,700,0
|
|
20240429,123600,44309979,700,700,700,700,24
|
|
20240429,123500,44293179,700,700,700,700,0
|
|
20240429,123400,44293179,700,700,700,700,0
|
|
20240429,123300,44293179,700,700,700,700,0
|
|
20240429,123200,44293179,700,700,700,700,0
|
|
20240429,123100,44293179,700,700,700,700,0
|
|
20240429,123000,44293179,700,700,700,700,0
|
|
20240429,122900,44293179,700,700,700,700,38
|
|
20240429,122800,44266579,700,700,700,700,0
|
|
20240429,122700,44266579,700,700,700,700,1
|
|
20240429,122600,44265879,702,702,702,702,0
|
|
20240429,122500,44265879,702,702,702,702,1
|
|
20240429,122400,44265177,702,702,702,702,0
|
|
20240429,122300,44265177,702,702,702,702,20
|
|
20240429,122200,44251137,702,702,702,702,13
|
|
20240429,122100,44242011,702,702,702,702,0
|
|
20240429,122000,44242011,702,702,702,702,5
|
|
20240429,121900,44238501,702,701,702,701,1038
|
|
20240429,121800,43510825,701,701,701,701,0
|
|
20240429,121700,43510825,701,701,701,701,0
|
|
20240429,121600,43510825,701,701,701,701,64
|
|
20240429,121500,43465961,701,701,701,701,1063
|
|
20240429,121400,42720798,700,700,700,700,0
|
|
20240429,121300,42720798,700,700,700,700,50
|
|
20240429,121200,42685798,700,700,700,700,3
|
|
20240429,121100,42683698,700,700,700,700,0
|
|
20240429,121000,42683698,700,700,700,700,25
|
|
20240429,120900,42666198,700,700,700,700,2
|
|
20240429,120800,42664798,701,701,701,701,26
|
|
20240429,120700,42646572,701,701,701,701,0
|
|
20240429,120600,42646572,701,701,701,701,0
|
|
20240429,120500,42646572,701,701,701,701,3
|
|
20240429,120400,42644469,701,701,701,701,3
|
|
20240429,120300,42642366,700,700,700,700,0
|
|
20240429,120200,42642366,700,700,700,700,0
|
|
20240429,120100,42642366,700,700,700,700,0
|
|
20240429,120000,42642366,700,700,700,700,0
|
|
20240429,115900,42642366,700,700,700,700,0
|
|
20240429,115800,42642366,700,700,700,700,50
|
|
20240429,115700,42607366,700,700,700,700,0
|
|
20240429,115600,42607366,700,700,700,700,0
|
|
20240429,115500,42607366,700,700,700,700,0
|
|
20240429,115400,42607366,700,700,700,700,0
|
|
20240429,115300,42607366,700,700,700,700,0
|
|
20240429,115200,42607366,700,700,700,700,0
|
|
20240429,115100,42607366,700,700,700,700,0
|
|
20240429,115000,42607366,700,700,700,700,0
|
|
20240429,114900,42607366,700,700,700,700,0
|
|
20240429,114800,42607366,700,700,700,700,0
|
|
20240429,114700,42607366,700,700,700,700,13
|
|
20240429,114600,42598266,701,701,701,701,0
|
|
20240429,114500,42598266,701,701,701,701,0
|
|
20240429,114400,42598266,701,701,701,701,0
|
|
20240429,114300,42598266,701,701,701,701,0
|
|
20240429,114200,42598266,701,701,701,701,20
|
|
20240429,114100,42584246,701,701,701,701,37
|
|
20240429,114000,42558309,701,700,701,700,57
|
|
20240429,113900,42518407,701,701,701,701,0
|
|
20240429,113800,42518407,701,701,701,701,14
|
|
20240429,113700,42508593,700,700,700,700,0
|
|
20240429,113600,42508593,700,700,700,700,1004
|
|
20240429,113500,41805793,700,700,700,700,374
|
|
20240429,113400,41543993,700,700,700,700,0
|
|
20240429,113300,41543993,700,700,700,700,26
|
|
20240429,113200,41525793,700,700,700,700,200
|
|
20240429,113100,41385793,700,700,700,700,0
|
|
20240429,113000,41385793,700,700,700,700,0
|
|
20240429,112900,41385793,700,700,700,700,0
|
|
20240429,112800,41385793,700,699,700,699,1071
|
|
20240429,112700,40636253,699,699,699,699,0
|
|
20240429,112600,40636253,699,699,699,699,0
|
|
20240429,112500,40636253,699,699,699,699,0
|
|
20240429,112400,40636253,699,700,700,699,210
|
|
20240429,112300,40489453,700,700,700,700,0
|
|
20240429,112200,40489453,700,699,700,699,1201
|
|
20240429,112100,39649953,700,700,700,700,4
|
|
20240429,112000,39647153,701,701,701,701,2
|
|
20240429,111900,39645751,700,700,700,700,0
|
|
20240429,111800,39645751,700,700,700,700,2
|
|
20240429,111700,39644351,700,700,700,700,0
|
|
20240429,111600,39644351,700,700,700,700,0
|
|
20240429,111500,39644351,700,700,700,700,0
|
|
20240429,111400,39644351,700,700,700,700,300
|
|
20240429,111300,39434351,700,700,700,700,0
|
|
20240429,111200,39434351,700,700,700,700,0
|
|
20240429,111100,39434351,700,700,700,700,0
|
|
20240429,111000,39434351,700,700,700,700,0
|
|
20240429,110900,39434351,700,700,700,700,235
|
|
20240429,110800,39269851,698,698,698,698,0
|
|
20240429,110700,39269851,698,698,698,698,0
|
|
20240429,110600,39269851,698,698,698,698,0
|
|
20240429,110500,39269851,698,698,698,698,0
|
|
20240429,110400,39269851,698,698,698,698,0
|
|
20240429,110300,39269851,698,698,698,698,0
|
|
20240429,110200,39269851,698,698,698,698,0
|
|
20240429,110100,39269851,698,700,700,698,321
|
|
20240429,110000,39045531,700,700,700,700,0
|
|
20240429,105900,39045531,700,700,700,700,0
|
|
20240429,105800,39045531,700,700,700,700,0
|
|
20240429,105700,39045531,700,700,700,700,50
|
|
20240429,105600,39010531,701,701,701,701,0
|
|
20240429,105500,39010531,701,701,701,701,10
|
|
20240429,105400,39003521,700,700,700,700,0
|
|
20240429,105300,39003521,700,700,700,700,0
|
|
20240429,105200,39003521,700,700,700,700,0
|
|
20240429,105100,39003521,700,700,700,700,232
|
|
20240429,105000,38841121,699,700,700,699,7
|
|
20240429,104900,38836226,700,700,700,700,0
|
|
20240429,104800,38836226,700,700,700,700,37
|
|
20240429,104700,38810326,700,700,700,700,0
|
|
20240429,104600,38810326,700,700,700,700,1
|
|
20240429,104500,38809626,700,700,700,700,10
|
|
20240429,104400,38802626,700,700,700,700,0
|
|
20240429,104300,38802626,700,700,700,700,2
|
|
20240429,104200,38801226,700,700,700,700,0
|
|
20240429,104100,38801226,700,700,701,700,2320
|
|
20240429,104000,37176260,700,700,700,700,30
|
|
20240429,103900,37155260,699,699,699,699,0
|
|
20240429,103800,37155260,699,699,699,699,0
|
|
20240429,103700,37155260,699,699,699,699,0
|
|
20240429,103600,37155260,699,699,699,699,7
|
|
20240429,103500,37150367,699,699,699,699,0
|
|
20240429,103400,37150367,699,699,699,699,0
|
|
20240429,103300,37150367,699,699,699,699,0
|
|
20240429,103200,37150367,699,699,699,699,101
|
|
20240429,103100,37079768,699,699,699,699,0
|
|
20240429,103000,37079768,699,699,699,699,50
|
|
20240429,102900,37044818,699,699,699,699,0
|
|
20240429,102800,37044818,699,699,699,699,79
|
|
20240429,102700,36989597,699,699,699,699,500
|
|
20240429,102600,36640097,698,698,698,698,0
|
|
20240429,102500,36640097,698,698,698,698,0
|
|
20240429,102400,36640097,698,698,698,698,0
|
|
20240429,102300,36640097,698,698,698,698,0
|
|
20240429,102200,36640097,698,699,699,698,11
|
|
20240429,102100,36632409,699,699,699,699,9
|
|
20240429,102000,36626118,699,699,699,699,0
|
|
20240429,101900,36626118,699,699,699,699,0
|
|
20240429,101800,36626118,699,699,699,699,3
|
|
20240429,101700,36624021,699,699,699,699,0
|
|
20240429,101600,36624021,699,699,699,699,0
|
|
20240429,101500,36624021,699,699,699,699,0
|
|
20240429,101400,36624021,699,699,699,699,0
|
|
20240429,101300,36624021,699,699,699,699,1
|
|
20240429,101200,36623322,699,699,699,699,0
|
|
20240429,101100,36623322,699,699,699,699,500
|
|
20240429,101000,36273822,698,698,698,698,101
|
|
20240429,100900,36203324,698,698,698,698,0
|
|
20240429,100800,36203324,698,698,698,698,0
|
|
20240429,100700,36203324,698,698,698,698,1
|
|
20240429,100600,36202626,698,698,698,698,0
|
|
20240429,100500,36202626,698,698,698,698,145
|
|
20240429,100400,36101416,698,697,698,697,4068
|
|
20240429,100300,33263265,697,698,698,697,1221
|
|
20240429,100200,32411228,698,698,698,698,0
|
|
20240429,100100,32411228,698,700,700,698,5350
|
|
20240429,100000,28675928,698,698,698,698,20
|
|
20240429,095900,28661968,700,700,700,700,231
|
|
20240429,095800,28500268,700,700,700,700,6
|
|
20240429,095700,28496068,700,700,700,700,0
|
|
20240429,095600,28496068,700,700,700,700,39
|
|
20240429,095500,28468768,700,700,700,700,4
|
|
20240429,095400,28465968,700,700,700,700,6
|
|
20240429,095300,28461768,698,698,698,698,0
|
|
20240429,095200,28461768,698,698,698,698,1157
|
|
20240429,095100,27654182,699,699,699,699,373
|
|
20240429,095000,27393455,699,699,699,699,0
|
|
20240429,094900,27393455,699,699,699,699,0
|
|
20240429,094800,27393455,699,701,701,699,2
|
|
20240429,094700,27392055,700,700,700,700,2113
|
|
20240429,094600,25912955,700,700,700,700,3
|
|
20240429,094500,25910855,700,700,700,700,1
|
|
20240429,094400,25910155,699,699,699,699,1400
|
|
20240429,094300,24931555,699,699,699,699,1
|
|
20240429,094200,24930856,700,700,700,700,592
|
|
20240429,094100,24516456,700,700,700,700,1468
|
|
20240429,094000,23488856,700,700,700,700,0
|
|
20240429,093900,23488856,700,700,700,700,32
|
|
20240429,093800,23466456,700,700,700,700,0
|
|
20240429,093700,23466456,700,700,700,700,1001
|
|
20240429,093600,22765756,700,700,700,700,16
|
|
20240429,093500,22754556,699,699,699,699,150
|
|
20240429,093400,22649706,699,699,699,699,989
|
|
20240429,093300,21958395,699,699,699,699,0
|
|
20240429,093200,21958395,699,699,699,699,0
|
|
20240429,093100,21958395,699,699,699,699,2
|
|
20240429,093000,21956997,699,699,699,699,10
|
|
20240429,092900,21950007,698,698,698,698,0
|
|
20240429,092800,21950007,698,698,698,698,1
|
|
20240429,092700,21949309,698,698,698,698,30
|
|
20240429,092600,21928369,700,700,700,700,0
|
|
20240429,092500,21928369,700,700,700,700,0
|
|
20240429,092400,21928369,700,700,700,700,10
|
|
20240429,092300,21921369,700,699,700,699,209
|
|
20240429,092200,21775269,699,699,699,699,2103
|
|
20240429,092100,20305272,699,698,699,698,40
|
|
20240429,092000,20277322,698,698,698,698,70
|
|
20240429,091900,20228462,698,698,698,698,0
|
|
20240429,091800,20228462,698,698,698,698,0
|
|
20240429,091700,20228462,698,699,699,698,1005
|
|
20240429,091600,19526967,698,698,698,698,7220
|
|
20240429,091500,14487407,698,698,698,698,40
|
|
20240429,091400,14459487,699,699,699,699,0
|
|
20240429,091300,14459487,699,699,699,699,0
|
|
20240429,091200,14459487,699,699,699,699,102
|
|
20240429,091100,14388189,700,700,701,700,640
|
|
20240429,091000,13940187,700,699,700,699,2836
|
|
20240429,090900,11957820,699,699,699,699,3712
|
|
20240429,090800,9363132,699,699,699,699,0
|
|
20240429,090700,9363132,699,699,699,699,0
|
|
20240429,090600,9363132,699,694,699,694,191
|
|
20240429,090500,9229738,699,698,699,698,1618
|
|
20240429,090400,8099036,698,698,698,698,42
|
|
20240429,090300,8069720,698,698,698,694,37
|
|
20240429,090200,8043898,699,699,699,699,161
|
|
20240429,090100,7931359,692,696,696,692,7412
|
|
20240429,090000,2784379,699,695,699,695,4005
|