603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,190000,109810396,760,760,760,760,350
|
|
20240429,185900,109810396,760,760,760,760,0
|
|
20240429,185800,109810396,760,760,760,760,0
|
|
20240429,185700,109810396,760,760,760,760,0
|
|
20240429,185600,109810396,760,760,760,760,0
|
|
20240429,185500,109810396,760,760,760,760,0
|
|
20240429,185400,109810396,760,760,760,760,0
|
|
20240429,185300,109810396,760,760,760,760,0
|
|
20240429,185200,109810396,760,760,760,760,0
|
|
20240429,185100,109810396,760,760,760,760,0
|
|
20240429,185000,109810396,760,760,760,760,0
|
|
20240429,184900,109810396,760,760,760,760,0
|
|
20240429,184800,109810396,760,760,760,760,0
|
|
20240429,184700,109810396,760,760,760,760,0
|
|
20240429,184600,109810396,760,760,760,760,0
|
|
20240429,184500,109810396,760,760,760,760,0
|
|
20240429,184400,109810396,760,760,760,760,0
|
|
20240429,184300,109810396,760,760,760,760,0
|
|
20240429,184200,109810396,760,760,760,760,0
|
|
20240429,184100,109810396,760,760,760,760,0
|
|
20240429,184000,109810396,760,760,760,760,0
|
|
20240429,183900,109810396,760,760,760,760,0
|
|
20240429,183800,109810396,760,760,760,760,0
|
|
20240429,183700,109810396,760,760,760,760,0
|
|
20240429,183600,109810396,760,760,760,760,0
|
|
20240429,183500,109810396,760,760,760,760,0
|
|
20240429,183400,109810396,760,760,760,760,0
|
|
20240429,183300,109810396,760,760,760,760,0
|
|
20240429,183200,109810396,760,760,760,760,0
|
|
20240429,183100,109810396,760,760,760,760,0
|
|
20240429,183000,109810396,760,760,760,760,350
|
|
20240429,182900,109810396,760,760,760,760,0
|
|
20240429,182800,109810396,760,760,760,760,0
|
|
20240429,182700,109810396,760,760,760,760,0
|
|
20240429,182600,109810396,760,760,760,760,0
|
|
20240429,182500,109810396,760,760,760,760,0
|
|
20240429,182400,109810396,760,760,760,760,0
|
|
20240429,182300,109810396,760,760,760,760,0
|
|
20240429,182200,109810396,760,760,760,760,0
|
|
20240429,182100,109810396,760,760,760,760,0
|
|
20240429,182000,109810396,760,760,760,760,0
|
|
20240429,181900,109810396,760,760,760,760,0
|
|
20240429,181800,109810396,760,760,760,760,0
|
|
20240429,181700,109810396,760,760,760,760,0
|
|
20240429,181600,109810396,760,760,760,760,0
|
|
20240429,181500,109810396,760,760,760,760,0
|
|
20240429,181400,109810396,760,760,760,760,0
|
|
20240429,181300,109810396,760,760,760,760,0
|
|
20240429,181200,109810396,760,760,760,760,0
|
|
20240429,181100,109810396,760,760,760,760,0
|
|
20240429,181000,109810396,760,760,760,760,0
|
|
20240429,180900,109810396,760,760,760,760,0
|
|
20240429,180800,109810396,760,760,760,760,0
|
|
20240429,180700,109810396,760,760,760,760,0
|
|
20240429,180600,109810396,760,760,760,760,0
|
|
20240429,180500,109810396,760,760,760,760,0
|
|
20240429,180400,109810396,760,760,760,760,0
|
|
20240429,180300,109810396,760,760,760,760,0
|
|
20240429,180200,109810396,760,760,760,760,0
|
|
20240429,180100,109810396,760,760,760,760,0
|
|
20240429,180000,109810396,760,760,760,760,350
|
|
20240429,175900,109810396,760,760,760,760,0
|
|
20240429,175800,109810396,760,760,760,760,0
|
|
20240429,175700,109810396,760,760,760,760,0
|
|
20240429,175600,109810396,760,760,760,760,0
|
|
20240429,175500,109810396,760,760,760,760,0
|
|
20240429,175400,109810396,760,760,760,760,0
|
|
20240429,175300,109810396,760,760,760,760,0
|
|
20240429,175200,109810396,760,760,760,760,0
|
|
20240429,175100,109810396,760,760,760,760,0
|
|
20240429,175000,109810396,760,760,760,760,0
|
|
20240429,174900,109810396,760,760,760,760,0
|
|
20240429,174800,109810396,760,760,760,760,0
|
|
20240429,174700,109810396,760,760,760,760,0
|
|
20240429,174600,109810396,760,760,760,760,0
|
|
20240429,174500,109810396,760,760,760,760,0
|
|
20240429,174400,109810396,760,760,760,760,0
|
|
20240429,174300,109810396,760,760,760,760,0
|
|
20240429,174200,109810396,760,760,760,760,0
|
|
20240429,174100,109810396,760,760,760,760,0
|
|
20240429,174000,109810396,760,760,760,760,0
|
|
20240429,173900,109810396,760,760,760,760,0
|
|
20240429,173800,109810396,760,760,760,760,0
|
|
20240429,173700,109810396,760,760,760,760,0
|
|
20240429,173600,109810396,760,760,760,760,0
|
|
20240429,173500,109810396,760,760,760,760,0
|
|
20240429,173400,109810396,760,760,760,760,0
|
|
20240429,173300,109810396,760,760,760,760,0
|
|
20240429,173200,109810396,760,760,760,760,0
|
|
20240429,173100,109810396,760,760,760,760,0
|
|
20240429,173000,109810396,760,760,760,760,350
|
|
20240429,172900,109810396,760,760,760,760,0
|
|
20240429,172800,109810396,760,760,760,760,0
|
|
20240429,172700,109810396,760,760,760,760,0
|
|
20240429,172600,109810396,760,760,760,760,0
|
|
20240429,172500,109810396,760,760,760,760,0
|
|
20240429,172400,109810396,760,760,760,760,0
|
|
20240429,172300,109810396,760,760,760,760,0
|
|
20240429,172200,109810396,760,760,760,760,0
|
|
20240429,172100,109810396,760,760,760,760,0
|
|
20240429,172000,109810396,760,760,760,760,0
|
|
20240429,171900,109810396,760,760,760,760,0
|
|
20240429,171800,109810396,760,760,760,760,0
|
|
20240429,171700,109810396,760,760,760,760,0
|
|
20240429,171600,109810396,760,760,760,760,0
|
|
20240429,171500,109810396,760,760,760,760,0
|
|
20240429,171400,109810396,760,760,760,760,0
|
|
20240429,171300,109810396,760,760,760,760,0
|
|
20240429,171200,109810396,760,760,760,760,0
|
|
20240429,171100,109810396,760,760,760,760,0
|
|
20240429,171000,109810396,760,760,760,760,0
|
|
20240429,170900,109810396,760,760,760,760,0
|
|
20240429,170800,109810396,760,760,760,760,0
|
|
20240429,170700,109810396,760,760,760,760,0
|
|
20240429,170600,109810396,760,760,760,760,0
|
|
20240429,170500,109810396,760,760,760,760,0
|
|
20240429,170400,109810396,760,760,760,760,0
|
|
20240429,170300,109810396,760,760,760,760,0
|
|
20240429,170200,109810396,760,760,760,760,0
|
|
20240429,170100,109810396,760,760,760,760,0
|
|
20240429,170000,109810396,760,760,760,760,350
|
|
20240429,165900,109810396,760,760,760,760,0
|
|
20240429,165800,109810396,760,760,760,760,0
|
|
20240429,165700,109810396,760,760,760,760,0
|
|
20240429,165600,109810396,760,760,760,760,0
|
|
20240429,165500,109810396,760,760,760,760,0
|
|
20240429,165400,109810396,760,760,760,760,0
|
|
20240429,165300,109810396,760,760,760,760,0
|
|
20240429,165200,109810396,760,760,760,760,0
|
|
20240429,165100,109810396,760,760,760,760,0
|
|
20240429,165000,109810396,760,760,760,760,0
|
|
20240429,164900,109810396,760,760,760,760,0
|
|
20240429,164800,109810396,760,760,760,760,0
|
|
20240429,164700,109810396,760,760,760,760,0
|
|
20240429,164600,109810396,760,760,760,760,0
|
|
20240429,164500,109810396,760,760,760,760,0
|
|
20240429,164400,109810396,760,760,760,760,0
|
|
20240429,164300,109810396,760,760,760,760,0
|
|
20240429,164200,109810396,760,760,760,760,0
|
|
20240429,164100,109810396,760,760,760,760,0
|
|
20240429,164000,109810396,760,760,760,760,0
|
|
20240429,163900,109810396,760,760,760,760,0
|
|
20240429,163800,109810396,760,760,760,760,0
|
|
20240429,163700,109810396,760,760,760,760,0
|
|
20240429,163600,109810396,760,760,760,760,0
|
|
20240429,163500,109810396,760,760,760,760,0
|
|
20240429,163400,109810396,760,760,760,760,0
|
|
20240429,163300,109810396,760,760,760,760,0
|
|
20240429,163200,109810396,760,760,760,760,0
|
|
20240429,163100,109810396,760,760,760,760,0
|
|
20240429,163000,109810396,760,760,760,760,350
|
|
20240429,162900,109810396,760,760,760,760,0
|
|
20240429,162800,109810396,760,760,760,760,0
|
|
20240429,162700,109810396,760,760,760,760,0
|
|
20240429,162600,109810396,760,760,760,760,0
|
|
20240429,162500,109810396,760,760,760,760,0
|
|
20240429,162400,109810396,760,760,760,760,0
|
|
20240429,162300,109810396,760,760,760,760,0
|
|
20240429,162200,109810396,760,760,760,760,0
|
|
20240429,162100,109810396,760,760,760,760,0
|
|
20240429,162000,109810396,760,760,760,760,0
|
|
20240429,161900,109810396,760,760,760,760,0
|
|
20240429,161800,109810396,760,760,760,760,0
|
|
20240429,161700,109810396,760,760,760,760,0
|
|
20240429,161600,109810396,760,760,760,760,0
|
|
20240429,161500,109810396,760,760,760,760,0
|
|
20240429,161400,109810396,760,760,760,760,0
|
|
20240429,161300,109810396,760,760,760,760,0
|
|
20240429,161200,109810396,760,760,760,760,0
|
|
20240429,161100,109810396,760,760,760,760,0
|
|
20240429,161000,109810396,760,760,760,760,0
|
|
20240429,160900,109810396,760,760,760,760,0
|
|
20240429,160800,109810396,760,760,760,760,0
|
|
20240429,160700,109810396,760,760,760,760,0
|
|
20240429,160600,109810396,760,760,760,760,0
|
|
20240429,160500,109810396,760,760,760,760,0
|
|
20240429,160400,109810396,760,760,760,760,0
|
|
20240429,160300,109810396,760,760,760,760,0
|
|
20240429,160200,109810396,760,760,760,760,0
|
|
20240429,160100,109810396,760,760,760,760,0
|
|
20240429,160000,109810396,760,760,760,760,350
|
|
20240429,155900,109810396,760,760,760,760,0
|
|
20240429,155800,109810396,760,760,760,760,0
|
|
20240429,155700,109810396,760,760,760,760,0
|
|
20240429,155600,109810396,760,760,760,760,0
|
|
20240429,155500,109810396,760,760,760,760,0
|
|
20240429,155400,109810396,760,760,760,760,0
|
|
20240429,155300,109810396,760,760,760,760,0
|
|
20240429,155200,109810396,760,760,760,760,0
|
|
20240429,155100,109810396,760,760,760,760,0
|
|
20240429,155000,109810396,760,760,760,760,0
|
|
20240429,154900,109810396,760,760,760,760,0
|
|
20240429,154800,109810396,760,760,760,760,0
|
|
20240429,154700,109810396,760,760,760,760,0
|
|
20240429,154600,109810396,760,760,760,760,0
|
|
20240429,154500,109810396,760,760,760,760,0
|
|
20240429,154400,109810396,760,760,760,760,0
|
|
20240429,154300,109810396,760,760,760,760,0
|
|
20240429,154200,109810396,760,760,760,760,0
|
|
20240429,154100,109810396,760,760,760,760,0
|
|
20240429,154000,109810396,760,760,760,760,0
|
|
20240429,153900,109810396,760,760,760,760,0
|
|
20240429,153800,109810396,760,760,760,760,0
|
|
20240429,153700,109810396,760,760,760,760,0
|
|
20240429,153600,109810396,760,760,760,760,0
|
|
20240429,153500,109810396,760,760,760,760,0
|
|
20240429,153400,109810396,760,760,760,760,0
|
|
20240429,153300,109810396,760,760,760,760,0
|
|
20240429,153200,109810396,760,760,760,760,0
|
|
20240429,153100,109810396,760,760,760,760,0
|
|
20240429,153000,109810396,760,760,760,760,700
|
|
20240429,152900,109544396,761,761,761,761,0
|
|
20240429,152800,109544396,761,761,761,761,0
|
|
20240429,152700,109544396,761,761,761,761,0
|
|
20240429,152600,109544396,761,761,761,761,0
|
|
20240429,152500,109544396,761,761,761,761,0
|
|
20240429,152400,109544396,761,761,761,761,0
|
|
20240429,152300,109544396,761,761,761,761,0
|
|
20240429,152200,109544396,761,761,761,761,0
|
|
20240429,152100,109544396,761,761,761,761,0
|
|
20240429,152000,109544396,761,761,761,761,0
|
|
20240429,151900,109544396,761,760,761,759,3834
|
|
20240429,151800,106630564,761,761,761,761,0
|
|
20240429,151700,106630564,761,756,761,756,725
|
|
20240429,151600,106082434,756,757,757,756,281
|
|
20240429,151500,105869997,761,761,761,761,2
|
|
20240429,151400,105868475,756,756,761,756,318
|
|
20240429,151300,105628057,762,762,762,756,224
|
|
20240429,151200,105458687,762,762,762,762,0
|
|
20240429,151100,105458687,762,762,762,762,101
|
|
20240429,151000,105381725,762,761,762,761,31
|
|
20240429,150900,105358133,761,761,761,761,413
|
|
20240429,150800,105043840,755,761,761,755,81
|
|
20240429,150700,104982679,760,760,760,760,162
|
|
20240429,150600,104859559,760,760,760,760,100
|
|
20240429,150500,104783559,760,756,760,755,1858
|
|
20240429,150400,103378785,755,756,756,755,2733
|
|
20240429,150300,101313439,756,756,756,756,570
|
|
20240429,150200,100882519,759,759,759,759,0
|
|
20240429,150100,100882519,759,759,759,759,100
|
|
20240429,150000,100806619,759,759,759,759,0
|
|
20240429,145900,100806619,759,754,759,754,36
|
|
20240429,145800,100779445,759,758,759,755,6270
|
|
20240429,145700,96042571,759,759,759,759,0
|
|
20240429,145600,96042571,759,758,759,756,5001
|
|
20240429,145500,92259504,758,759,759,758,3556
|
|
20240429,145400,89562100,758,758,758,758,2
|
|
20240429,145300,89560584,758,758,758,758,1080
|
|
20240429,145200,88741944,761,761,761,761,0
|
|
20240429,145100,88741944,761,761,761,761,0
|
|
20240429,145000,88741944,761,761,761,761,0
|
|
20240429,144900,88741944,761,761,761,761,0
|
|
20240429,144800,88741944,761,761,761,761,0
|
|
20240429,144700,88741944,761,761,761,761,1107
|
|
20240429,144600,87899517,762,762,762,762,0
|
|
20240429,144500,87899517,762,762,762,762,0
|
|
20240429,144400,87899517,762,762,762,762,0
|
|
20240429,144300,87899517,762,762,762,762,1
|
|
20240429,144200,87898755,761,761,761,761,0
|
|
20240429,144100,87898755,761,760,761,760,98
|
|
20240429,144000,87824273,761,761,761,761,0
|
|
20240429,143900,87824273,761,761,761,761,0
|
|
20240429,143800,87824273,761,761,761,761,29
|
|
20240429,143700,87802204,761,761,761,761,0
|
|
20240429,143600,87802204,761,761,761,761,1
|
|
20240429,143500,87801443,759,762,762,759,3011
|
|
20240429,143400,85515827,761,761,761,761,1
|
|
20240429,143300,85515066,762,762,762,762,0
|
|
20240429,143200,85515066,762,762,762,762,100
|
|
20240429,143100,85438866,762,762,762,762,100
|
|
20240429,143000,85362666,762,762,762,762,0
|
|
20240429,142900,85362666,762,762,762,762,0
|
|
20240429,142800,85362666,762,762,762,762,0
|
|
20240429,142700,85362666,762,762,762,762,0
|
|
20240429,142600,85362666,762,762,762,762,100
|
|
20240429,142500,85286466,762,760,762,760,2323
|
|
20240429,142400,83520984,760,764,764,760,4574
|
|
20240429,142300,80039003,764,764,764,764,2
|
|
20240429,142200,80037475,766,766,766,766,0
|
|
20240429,142100,80037475,766,766,766,766,0
|
|
20240429,142000,80037475,766,766,766,766,0
|
|
20240429,141900,80037475,766,766,766,766,1
|
|
20240429,141800,80036709,766,766,766,766,0
|
|
20240429,141700,80036709,766,766,766,766,614
|
|
20240429,141600,79566385,766,766,766,766,0
|
|
20240429,141500,79566385,766,766,766,766,0
|
|
20240429,141400,79566385,766,766,766,766,0
|
|
20240429,141300,79566385,766,766,766,766,14
|
|
20240429,141200,79555661,765,766,766,765,9
|
|
20240429,141100,79548768,766,766,766,766,0
|
|
20240429,141000,79548768,766,765,766,765,581
|
|
20240429,140900,79104302,765,765,765,765,0
|
|
20240429,140800,79104302,765,765,765,765,0
|
|
20240429,140700,79104302,765,765,765,765,0
|
|
20240429,140600,79104302,765,765,765,765,200
|
|
20240429,140500,78951302,765,765,765,765,0
|
|
20240429,140400,78951302,765,765,765,765,17
|
|
20240429,140300,78938297,765,765,765,764,279
|
|
20240429,140200,78724866,765,765,765,765,0
|
|
20240429,140100,78724866,765,765,765,765,1213
|
|
20240429,140000,77796921,765,765,765,765,15
|
|
20240429,135900,77785446,766,766,766,766,9
|
|
20240429,135800,77778552,763,763,763,763,171
|
|
20240429,135700,77648079,766,766,766,766,0
|
|
20240429,135600,77648079,766,766,766,766,0
|
|
20240429,135500,77648079,766,766,766,766,0
|
|
20240429,135400,77648079,766,766,766,766,1
|
|
20240429,135300,77647313,763,763,763,763,789
|
|
20240429,135200,77045306,762,762,762,762,300
|
|
20240429,135100,76816706,763,763,763,763,0
|
|
20240429,135000,76816706,763,766,766,763,212
|
|
20240429,134900,76654947,766,766,766,766,0
|
|
20240429,134800,76654947,766,766,766,766,0
|
|
20240429,134700,76654947,766,766,766,766,24
|
|
20240429,134600,76636563,763,765,765,763,1300
|
|
20240429,134500,75643979,765,765,765,765,2264
|
|
20240429,134400,73912019,766,766,766,766,1
|
|
20240429,134300,73911253,766,766,766,766,7
|
|
20240429,134200,73905891,766,766,766,766,0
|
|
20240429,134100,73905891,766,766,766,766,681
|
|
20240429,134000,73384245,766,766,766,766,0
|
|
20240429,133900,73384245,766,766,766,766,0
|
|
20240429,133800,73384245,766,766,766,766,0
|
|
20240429,133700,73384245,766,766,766,766,1
|
|
20240429,133600,73383479,766,766,766,766,0
|
|
20240429,133500,73383479,766,766,766,766,88
|
|
20240429,133400,73316071,766,764,766,764,4
|
|
20240429,133300,73313013,766,764,766,764,433
|
|
20240429,133200,72982199,766,766,766,766,0
|
|
20240429,133100,72982199,766,766,766,766,1
|
|
20240429,133000,72981433,766,766,766,766,0
|
|
20240429,132900,72981433,766,766,766,766,0
|
|
20240429,132800,72981433,766,766,766,766,0
|
|
20240429,132700,72981433,766,766,766,766,0
|
|
20240429,132600,72981433,766,766,766,766,0
|
|
20240429,132500,72981433,766,766,766,766,1
|
|
20240429,132400,72980667,764,764,764,764,50
|
|
20240429,132300,72942467,767,767,767,767,0
|
|
20240429,132200,72942467,767,767,767,767,0
|
|
20240429,132100,72942467,767,767,767,767,0
|
|
20240429,132000,72942467,767,767,767,767,0
|
|
20240429,131900,72942467,767,767,767,767,0
|
|
20240429,131800,72942467,767,767,767,767,0
|
|
20240429,131700,72942467,767,767,767,767,0
|
|
20240429,131600,72942467,767,765,767,764,3985
|
|
20240429,131500,69891381,766,766,766,766,0
|
|
20240429,131400,69891381,766,766,766,766,0
|
|
20240429,131300,69891381,766,766,766,766,0
|
|
20240429,131200,69891381,766,766,766,766,0
|
|
20240429,131100,69891381,766,766,766,765,13
|
|
20240429,131000,69881434,765,765,765,765,1840
|
|
20240429,130900,68473834,767,767,767,767,0
|
|
20240429,130800,68473834,767,767,767,767,0
|
|
20240429,130700,68473834,767,767,767,767,0
|
|
20240429,130600,68473834,767,766,767,766,12
|
|
20240429,130500,68464641,765,767,767,765,43
|
|
20240429,130400,68431662,767,767,767,767,266
|
|
20240429,130300,68227640,768,768,768,768,0
|
|
20240429,130200,68227640,768,768,768,768,1
|
|
20240429,130100,68226872,768,768,768,768,0
|
|
20240429,130000,68226872,768,768,768,768,0
|
|
20240429,125900,68226872,768,768,768,768,0
|
|
20240429,125800,68226872,768,768,768,768,1
|
|
20240429,125700,68226104,768,768,768,768,0
|
|
20240429,125600,68226104,768,768,768,768,0
|
|
20240429,125500,68226104,768,768,768,768,0
|
|
20240429,125400,68226104,768,768,768,768,15
|
|
20240429,125300,68214584,768,768,768,768,300
|
|
20240429,125200,67984184,768,768,768,768,5
|
|
20240429,125100,67980344,768,768,768,768,1
|
|
20240429,125000,67979576,764,764,764,764,1
|
|
20240429,124900,67978812,769,769,769,769,0
|
|
20240429,124800,67978812,769,769,769,769,0
|
|
20240429,124700,67978812,769,769,769,769,0
|
|
20240429,124600,67978812,769,769,769,769,1
|
|
20240429,124500,67978043,769,769,769,769,0
|
|
20240429,124400,67978043,769,769,769,769,0
|
|
20240429,124300,67978043,769,769,769,769,1
|
|
20240429,124200,67977274,770,770,770,770,0
|
|
20240429,124100,67977274,770,770,770,770,1
|
|
20240429,124000,67976504,770,770,770,770,3445
|
|
20240429,123900,65323854,770,770,770,770,0
|
|
20240429,123800,65323854,770,770,770,770,0
|
|
20240429,123700,65323854,770,769,770,769,3501
|
|
20240429,123600,62631359,769,769,769,769,0
|
|
20240429,123500,62631359,769,769,769,769,500
|
|
20240429,123400,62246859,769,769,769,769,1
|
|
20240429,123300,62246090,769,769,769,769,0
|
|
20240429,123200,62246090,769,765,769,765,2500
|
|
20240429,123100,60331382,765,765,765,765,500
|
|
20240429,123000,59948882,765,765,765,765,1100
|
|
20240429,122900,59107382,765,765,765,765,1
|
|
20240429,122800,59106617,764,764,764,764,400
|
|
20240429,122700,58801017,762,762,762,762,1
|
|
20240429,122600,58800255,765,765,765,765,1
|
|
20240429,122500,58799490,762,762,762,762,86
|
|
20240429,122400,58733958,765,762,765,762,2
|
|
20240429,122300,58732431,765,765,765,765,0
|
|
20240429,122200,58732431,765,760,765,760,281
|
|
20240429,122100,58518866,765,762,765,762,1000
|
|
20240429,122000,57756524,762,761,762,761,96
|
|
20240429,121900,57683467,761,761,761,761,20
|
|
20240429,121800,57668247,761,761,761,761,332
|
|
20240429,121700,57415595,762,762,762,762,210
|
|
20240429,121600,57255575,761,761,761,761,300
|
|
20240429,121500,57027275,763,763,763,763,1500
|
|
20240429,121400,55882775,763,763,763,763,1
|
|
20240429,121300,55882012,763,763,763,763,0
|
|
20240429,121200,55882012,763,763,763,763,0
|
|
20240429,121100,55882012,763,763,763,763,1
|
|
20240429,121000,55881249,763,763,763,763,3
|
|
20240429,120900,55878960,763,763,763,763,0
|
|
20240429,120800,55878960,763,763,763,763,5
|
|
20240429,120700,55875145,763,763,763,763,0
|
|
20240429,120600,55875145,763,763,763,763,1
|
|
20240429,120500,55874382,760,760,760,760,0
|
|
20240429,120400,55874382,760,760,760,760,11
|
|
20240429,120300,55866022,763,763,763,763,0
|
|
20240429,120200,55866022,763,762,763,762,6
|
|
20240429,120100,55861449,762,762,762,762,11
|
|
20240429,120000,55853067,762,762,762,762,0
|
|
20240429,115900,55853067,762,762,762,762,2
|
|
20240429,115800,55851543,763,763,763,763,0
|
|
20240429,115700,55851543,763,762,763,762,500
|
|
20240429,115600,55470515,759,762,762,759,2
|
|
20240429,115500,55468994,759,759,759,759,3
|
|
20240429,115400,55466717,762,762,762,762,0
|
|
20240429,115300,55466717,762,762,762,762,300
|
|
20240429,115200,55238117,762,762,762,762,2
|
|
20240429,115100,55236593,762,761,762,761,70
|
|
20240429,115000,55183270,761,761,761,761,0
|
|
20240429,114900,55183270,761,761,761,761,3
|
|
20240429,114800,55180987,761,761,761,761,0
|
|
20240429,114700,55180987,761,761,761,761,0
|
|
20240429,114600,55180987,761,761,761,761,0
|
|
20240429,114500,55180987,761,761,761,761,2
|
|
20240429,114400,55179465,762,762,762,762,0
|
|
20240429,114300,55179465,762,758,762,758,1000
|
|
20240429,114200,54418389,758,758,758,758,0
|
|
20240429,114100,54418389,758,758,758,758,56
|
|
20240429,114000,54375941,760,760,760,760,300
|
|
20240429,113900,54147941,760,760,760,760,1
|
|
20240429,113800,54147181,759,759,759,759,11
|
|
20240429,113700,54138832,761,761,761,761,0
|
|
20240429,113600,54138832,761,761,761,761,0
|
|
20240429,113500,54138832,761,761,761,761,0
|
|
20240429,113400,54138832,761,761,761,761,0
|
|
20240429,113300,54138832,761,761,761,761,0
|
|
20240429,113200,54138832,761,761,761,761,1
|
|
20240429,113100,54138071,761,761,761,759,28
|
|
20240429,113000,54116815,760,762,762,760,7
|
|
20240429,112900,54111493,761,761,761,761,1307
|
|
20240429,112800,53116866,761,761,761,761,300
|
|
20240429,112700,52888566,761,761,761,761,232
|
|
20240429,112600,52712014,760,760,760,760,0
|
|
20240429,112500,52712014,760,760,760,760,28
|
|
20240429,112400,52690734,761,761,761,761,2
|
|
20240429,112300,52689212,761,761,761,761,1
|
|
20240429,112200,52688451,761,761,761,761,0
|
|
20240429,112100,52688451,761,761,761,761,1
|
|
20240429,112000,52687690,761,761,761,761,0
|
|
20240429,111900,52687690,761,761,761,761,0
|
|
20240429,111800,52687690,761,761,761,761,0
|
|
20240429,111700,52687690,761,761,761,761,0
|
|
20240429,111600,52687690,761,761,761,761,0
|
|
20240429,111500,52687690,761,761,761,761,100
|
|
20240429,111400,52611590,762,762,762,762,0
|
|
20240429,111300,52611590,762,762,762,762,0
|
|
20240429,111200,52611590,762,762,762,762,0
|
|
20240429,111100,52611590,762,762,762,762,1
|
|
20240429,111000,52610828,761,761,761,761,200
|
|
20240429,110900,52458628,762,762,762,762,0
|
|
20240429,110800,52458628,762,762,762,762,0
|
|
20240429,110700,52458628,762,762,762,762,0
|
|
20240429,110600,52458628,762,762,762,762,0
|
|
20240429,110500,52458628,762,762,762,762,0
|
|
20240429,110400,52458628,762,762,762,762,1
|
|
20240429,110300,52457866,760,760,760,760,647
|
|
20240429,110200,51966146,760,760,760,760,0
|
|
20240429,110100,51966146,760,760,760,760,0
|
|
20240429,110000,51966146,760,758,760,758,151
|
|
20240429,105900,51851686,758,758,758,758,0
|
|
20240429,105800,51851686,758,758,758,758,14
|
|
20240429,105700,51841074,758,758,758,758,104
|
|
20240429,105600,51762242,761,761,761,761,1
|
|
20240429,105500,51761481,759,759,759,759,0
|
|
20240429,105400,51761481,759,759,759,759,3001
|
|
20240429,105300,49483722,762,762,762,762,0
|
|
20240429,105200,49483722,762,762,762,762,0
|
|
20240429,105100,49483722,762,762,762,762,0
|
|
20240429,105000,49483722,762,762,762,762,0
|
|
20240429,104900,49483722,762,762,762,762,0
|
|
20240429,104800,49483722,762,760,762,760,201
|
|
20240429,104700,49330960,760,760,760,760,200
|
|
20240429,104600,49178960,762,758,762,758,231
|
|
20240429,104500,49003858,762,762,762,762,0
|
|
20240429,104400,49003858,762,762,762,762,5
|
|
20240429,104300,49000048,762,762,762,762,20
|
|
20240429,104200,48984808,758,758,758,758,48
|
|
20240429,104100,48948424,758,758,758,758,20
|
|
20240429,104000,48933264,763,761,763,761,101
|
|
20240429,103900,48856401,761,761,761,761,60
|
|
20240429,103800,48810741,763,763,763,763,678
|
|
20240429,103700,48293427,763,763,763,763,0
|
|
20240429,103600,48293427,763,763,763,763,0
|
|
20240429,103500,48293427,763,763,763,763,0
|
|
20240429,103400,48293427,763,763,763,763,0
|
|
20240429,103300,48293427,763,763,763,763,0
|
|
20240429,103200,48293427,763,760,763,758,16
|
|
20240429,103100,48281274,761,760,764,760,267
|
|
20240429,103000,48077396,764,764,764,764,11
|
|
20240429,102900,48068992,760,760,760,760,67
|
|
20240429,102800,48018072,757,760,760,757,36
|
|
20240429,102700,47990817,757,758,758,757,3882
|
|
20240429,102600,45051249,759,759,759,759,200
|
|
20240429,102500,44899449,759,759,759,759,0
|
|
20240429,102400,44899449,759,759,759,759,49
|
|
20240429,102300,44862258,759,759,759,759,1952
|
|
20240429,102200,43380690,760,760,760,760,1
|
|
20240429,102100,43379930,760,760,760,760,931
|
|
20240429,102000,42672370,765,760,765,760,11
|
|
20240429,101900,42664005,761,761,765,761,16
|
|
20240429,101800,42651825,765,765,765,765,0
|
|
20240429,101700,42651825,765,765,765,765,0
|
|
20240429,101600,42651825,765,765,765,765,1
|
|
20240429,101500,42651060,761,761,761,761,84
|
|
20240429,101400,42587136,766,766,766,766,0
|
|
20240429,101300,42587136,766,766,766,762,2002
|
|
20240429,101200,41061604,763,764,764,763,1862
|
|
20240429,101100,39640834,764,764,764,764,139
|
|
20240429,101000,39534638,766,766,766,766,1
|
|
20240429,100900,39533872,766,766,766,766,3
|
|
20240429,100800,39531574,766,766,766,766,0
|
|
20240429,100700,39531574,766,766,766,766,7
|
|
20240429,100600,39526212,766,766,766,766,0
|
|
20240429,100500,39526212,766,766,766,766,1
|
|
20240429,100400,39525446,766,766,766,766,1
|
|
20240429,100300,39524680,766,766,766,766,10
|
|
20240429,100200,39517020,766,763,766,763,1389
|
|
20240429,100100,38456610,764,766,766,764,22
|
|
20240429,100000,38439788,765,766,766,765,240
|
|
20240429,095900,38255988,767,768,768,767,57
|
|
20240429,095800,38212262,768,768,768,768,5
|
|
20240429,095700,38208422,768,768,768,768,321
|
|
20240429,095600,37961894,768,768,768,768,1
|
|
20240429,095500,37961126,768,768,768,768,1
|
|
20240429,095400,37960358,768,769,769,768,8
|
|
20240429,095300,37954209,765,770,770,765,374
|
|
20240429,095200,37667994,770,765,770,765,306
|
|
20240429,095100,37432480,770,770,770,770,98
|
|
20240429,095000,37357020,770,770,770,770,200
|
|
20240429,094900,37203020,770,770,770,770,0
|
|
20240429,094800,37203020,770,770,770,770,11
|
|
20240429,094700,37194550,770,770,770,770,27
|
|
20240429,094600,37173760,768,768,768,768,2515
|
|
20240429,094500,35242240,764,765,768,764,3407
|
|
20240429,094400,32636824,764,765,765,764,73
|
|
20240429,094300,32581022,768,768,768,768,1
|
|
20240429,094200,32580254,768,768,768,768,1
|
|
20240429,094100,32579486,765,764,765,764,1083
|
|
20240429,094000,31751452,763,765,765,761,1252
|
|
20240429,093900,30798072,765,765,765,765,10
|
|
20240429,093800,30790422,765,765,765,765,2196
|
|
20240429,093700,29110482,765,765,765,765,0
|
|
20240429,093600,29110482,765,764,765,764,208
|
|
20240429,093500,28951559,764,764,764,764,200
|
|
20240429,093400,28798759,764,764,764,764,1817
|
|
20240429,093300,27410571,764,764,764,764,1150
|
|
20240429,093200,26531971,764,764,764,764,9137
|
|
20240429,093100,19551303,764,764,764,764,0
|
|
20240429,093000,19551303,764,764,764,764,14
|
|
20240429,092900,19540607,764,764,764,764,0
|
|
20240429,092800,19540607,764,764,764,764,1
|
|
20240429,092700,19539843,760,760,760,760,0
|
|
20240429,092600,19539843,760,760,760,760,0
|
|
20240429,092500,19539843,760,760,760,760,465
|
|
20240429,092400,19186443,760,760,760,760,0
|
|
20240429,092300,19186443,760,760,760,760,2
|
|
20240429,092200,19184923,764,764,764,764,1000
|
|
20240429,092100,18420923,765,764,765,764,3
|
|
20240429,092000,18418630,766,763,766,763,373
|
|
20240429,091900,18134028,763,763,763,763,0
|
|
20240429,091800,18134028,763,763,763,763,1000
|
|
20240429,091700,17371028,759,759,759,759,0
|
|
20240429,091600,17371028,759,759,759,759,50
|
|
20240429,091500,17333078,756,756,756,756,0
|
|
20240429,091400,17333078,756,756,756,756,0
|
|
20240429,091300,17333078,756,756,756,756,1402
|
|
20240429,091200,16273166,756,756,756,756,0
|
|
20240429,091100,16273166,756,756,756,756,1700
|
|
20240429,091000,14987966,756,756,756,756,1
|
|
20240429,090900,14987210,759,759,759,759,0
|
|
20240429,090800,14987210,759,759,759,759,0
|
|
20240429,090700,14987210,759,758,759,758,26
|
|
20240429,090600,14967501,758,759,759,758,252
|
|
20240429,090500,14776483,759,759,759,759,0
|
|
20240429,090400,14776483,759,758,759,758,400
|
|
20240429,090300,14473183,760,760,760,760,519
|
|
20240429,090200,14078743,758,758,758,758,2181
|
|
20240429,090100,12425545,761,761,761,761,0
|
|
20240429,090000,12425545,761,765,765,761,16263
|