612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,190900,75035637,755,755,755,755,205
|
|
20240429,190800,75035637,755,755,755,755,0
|
|
20240429,190700,75035637,755,755,755,755,0
|
|
20240429,190600,75035637,755,755,755,755,0
|
|
20240429,190500,75035637,755,755,755,755,0
|
|
20240429,190400,75035637,755,755,755,755,0
|
|
20240429,190300,75035637,755,755,755,755,0
|
|
20240429,190200,75035637,755,755,755,755,0
|
|
20240429,190100,75035637,755,755,755,755,0
|
|
20240429,190000,75035637,755,755,755,755,0
|
|
20240429,185900,75035637,755,755,755,755,0
|
|
20240429,185800,75035637,755,755,755,755,0
|
|
20240429,185700,75035637,755,755,755,755,0
|
|
20240429,185600,75035637,755,755,755,755,0
|
|
20240429,185500,75035637,755,755,755,755,0
|
|
20240429,185400,75035637,755,755,755,755,0
|
|
20240429,185300,75035637,755,755,755,755,0
|
|
20240429,185200,75035637,755,755,755,755,0
|
|
20240429,185100,75035637,755,755,755,755,0
|
|
20240429,185000,75035637,755,755,755,755,0
|
|
20240429,184900,75035637,755,755,755,755,0
|
|
20240429,184800,75035637,755,755,755,755,0
|
|
20240429,184700,75035637,755,755,755,755,0
|
|
20240429,184600,75035637,755,755,755,755,0
|
|
20240429,184500,75035637,755,755,755,755,0
|
|
20240429,184400,75035637,755,755,755,755,0
|
|
20240429,184300,75035637,755,755,755,755,0
|
|
20240429,184200,75035637,755,755,755,755,0
|
|
20240429,184100,75035637,755,755,755,755,0
|
|
20240429,184000,75035637,755,755,755,755,0
|
|
20240429,183900,75035637,755,755,755,755,205
|
|
20240429,183800,75035637,755,755,755,755,0
|
|
20240429,183700,75035637,755,755,755,755,0
|
|
20240429,183600,75035637,755,755,755,755,0
|
|
20240429,183500,75035637,755,755,755,755,0
|
|
20240429,183400,75035637,755,755,755,755,0
|
|
20240429,183300,75035637,755,755,755,755,0
|
|
20240429,183200,75035637,755,755,755,755,0
|
|
20240429,183100,75035637,755,755,755,755,0
|
|
20240429,183000,75035637,755,755,755,755,0
|
|
20240429,182900,75035637,755,755,755,755,0
|
|
20240429,182800,75035637,755,755,755,755,0
|
|
20240429,182700,75035637,755,755,755,755,0
|
|
20240429,182600,75035637,755,755,755,755,0
|
|
20240429,182500,75035637,755,755,755,755,0
|
|
20240429,182400,75035637,755,755,755,755,0
|
|
20240429,182300,75035637,755,755,755,755,0
|
|
20240429,182200,75035637,755,755,755,755,0
|
|
20240429,182100,75035637,755,755,755,755,0
|
|
20240429,182000,75035637,755,755,755,755,0
|
|
20240429,181900,75035637,755,755,755,755,0
|
|
20240429,181800,75035637,755,755,755,755,0
|
|
20240429,181700,75035637,755,755,755,755,0
|
|
20240429,181600,75035637,755,755,755,755,0
|
|
20240429,181500,75035637,755,755,755,755,0
|
|
20240429,181400,75035637,755,755,755,755,0
|
|
20240429,181300,75035637,755,755,755,755,0
|
|
20240429,181200,75035637,755,755,755,755,0
|
|
20240429,181100,75035637,755,755,755,755,0
|
|
20240429,181000,75035637,755,755,755,755,0
|
|
20240429,180900,75035637,755,755,755,755,205
|
|
20240429,180800,75035637,755,755,755,755,0
|
|
20240429,180700,75035637,755,755,755,755,0
|
|
20240429,180600,75035637,755,755,755,755,0
|
|
20240429,180500,75035637,755,755,755,755,0
|
|
20240429,180400,75035637,755,755,755,755,0
|
|
20240429,180300,75035637,755,755,755,755,0
|
|
20240429,180200,75035637,755,755,755,755,0
|
|
20240429,180100,75035637,755,755,755,755,0
|
|
20240429,180000,75035637,755,755,755,755,0
|
|
20240429,175900,75035637,755,755,755,755,0
|
|
20240429,175800,75035637,755,755,755,755,0
|
|
20240429,175700,75035637,755,755,755,755,0
|
|
20240429,175600,75035637,755,755,755,755,0
|
|
20240429,175500,75035637,755,755,755,755,0
|
|
20240429,175400,75035637,755,755,755,755,0
|
|
20240429,175300,75035637,755,755,755,755,0
|
|
20240429,175200,75035637,755,755,755,755,0
|
|
20240429,175100,75035637,755,755,755,755,0
|
|
20240429,175000,75035637,755,755,755,755,0
|
|
20240429,174900,75035637,755,755,755,755,0
|
|
20240429,174800,75035637,755,755,755,755,0
|
|
20240429,174700,75035637,755,755,755,755,0
|
|
20240429,174600,75035637,755,755,755,755,0
|
|
20240429,174500,75035637,755,755,755,755,0
|
|
20240429,174400,75035637,755,755,755,755,0
|
|
20240429,174300,75035637,755,755,755,755,0
|
|
20240429,174200,75035637,755,755,755,755,0
|
|
20240429,174100,75035637,755,755,755,755,0
|
|
20240429,174000,75035637,755,755,755,755,0
|
|
20240429,173900,75035637,755,755,755,755,205
|
|
20240429,173800,75035637,755,755,755,755,0
|
|
20240429,173700,75035637,755,755,755,755,0
|
|
20240429,173600,75035637,755,755,755,755,0
|
|
20240429,173500,75035637,755,755,755,755,0
|
|
20240429,173400,75035637,755,755,755,755,0
|
|
20240429,173300,75035637,755,755,755,755,0
|
|
20240429,173200,75035637,755,755,755,755,0
|
|
20240429,173100,75035637,755,755,755,755,0
|
|
20240429,173000,75035637,755,755,755,755,0
|
|
20240429,172900,75035637,755,755,755,755,0
|
|
20240429,172800,75035637,755,755,755,755,0
|
|
20240429,172700,75035637,755,755,755,755,0
|
|
20240429,172600,75035637,755,755,755,755,0
|
|
20240429,172500,75035637,755,755,755,755,0
|
|
20240429,172400,75035637,755,755,755,755,0
|
|
20240429,172300,75035637,755,755,755,755,0
|
|
20240429,172200,75035637,755,755,755,755,0
|
|
20240429,172100,75035637,755,755,755,755,0
|
|
20240429,172000,75035637,755,755,755,755,0
|
|
20240429,171900,75035637,755,755,755,755,0
|
|
20240429,171800,75035637,755,755,755,755,0
|
|
20240429,171700,75035637,755,755,755,755,0
|
|
20240429,171600,75035637,755,755,755,755,0
|
|
20240429,171500,75035637,755,755,755,755,0
|
|
20240429,171400,75035637,755,755,755,755,0
|
|
20240429,171300,75035637,755,755,755,755,0
|
|
20240429,171200,75035637,755,755,755,755,0
|
|
20240429,171100,75035637,755,755,755,755,0
|
|
20240429,171000,75035637,755,755,755,755,0
|
|
20240429,170900,75035637,755,755,755,755,205
|
|
20240429,170800,75035637,755,755,755,755,0
|
|
20240429,170700,75035637,755,755,755,755,0
|
|
20240429,170600,75035637,755,755,755,755,0
|
|
20240429,170500,75035637,755,755,755,755,0
|
|
20240429,170400,75035637,755,755,755,755,0
|
|
20240429,170300,75035637,755,755,755,755,0
|
|
20240429,170200,75035637,755,755,755,755,0
|
|
20240429,170100,75035637,755,755,755,755,0
|
|
20240429,170000,75035637,755,755,755,755,0
|
|
20240429,165900,75035637,755,755,755,755,0
|
|
20240429,165800,75035637,755,755,755,755,0
|
|
20240429,165700,75035637,755,755,755,755,0
|
|
20240429,165600,75035637,755,755,755,755,0
|
|
20240429,165500,75035637,755,755,755,755,0
|
|
20240429,165400,75035637,755,755,755,755,0
|
|
20240429,165300,75035637,755,755,755,755,0
|
|
20240429,165200,75035637,755,755,755,755,0
|
|
20240429,165100,75035637,755,755,755,755,0
|
|
20240429,165000,75035637,755,755,755,755,0
|
|
20240429,164900,75035637,755,755,755,755,0
|
|
20240429,164800,75035637,755,755,755,755,0
|
|
20240429,164700,75035637,755,755,755,755,0
|
|
20240429,164600,75035637,755,755,755,755,0
|
|
20240429,164500,75035637,755,755,755,755,0
|
|
20240429,164400,75035637,755,755,755,755,0
|
|
20240429,164300,75035637,755,755,755,755,0
|
|
20240429,164200,75035637,755,755,755,755,0
|
|
20240429,164100,75035637,755,755,755,755,0
|
|
20240429,164000,75035637,755,755,755,755,0
|
|
20240429,163900,75035637,755,755,755,755,205
|
|
20240429,163800,75035637,755,755,755,755,0
|
|
20240429,163700,75035637,755,755,755,755,0
|
|
20240429,163600,75035637,755,755,755,755,0
|
|
20240429,163500,75035637,755,755,755,755,0
|
|
20240429,163400,75035637,755,755,755,755,0
|
|
20240429,163300,75035637,755,755,755,755,0
|
|
20240429,163200,75035637,755,755,755,755,0
|
|
20240429,163100,75035637,755,755,755,755,0
|
|
20240429,163000,75035637,755,755,755,755,0
|
|
20240429,162900,75035637,755,755,755,755,0
|
|
20240429,162800,75035637,755,755,755,755,0
|
|
20240429,162700,75035637,755,755,755,755,0
|
|
20240429,162600,75035637,755,755,755,755,0
|
|
20240429,162500,75035637,755,755,755,755,0
|
|
20240429,162400,75035637,755,755,755,755,0
|
|
20240429,162300,75035637,755,755,755,755,0
|
|
20240429,162200,75035637,755,755,755,755,0
|
|
20240429,162100,75035637,755,755,755,755,0
|
|
20240429,162000,75035637,755,755,755,755,0
|
|
20240429,161900,75035637,755,755,755,755,0
|
|
20240429,161800,75035637,755,755,755,755,0
|
|
20240429,161700,75035637,755,755,755,755,0
|
|
20240429,161600,75035637,755,755,755,755,0
|
|
20240429,161500,75035637,755,755,755,755,0
|
|
20240429,161400,75035637,755,755,755,755,0
|
|
20240429,161300,75035637,755,755,755,755,0
|
|
20240429,161200,75035637,755,755,755,755,0
|
|
20240429,161100,75035637,755,755,755,755,0
|
|
20240429,161000,75035637,755,755,755,755,0
|
|
20240429,160900,75035637,755,755,755,755,205
|
|
20240429,160800,75035637,755,755,755,755,0
|
|
20240429,160700,75035637,755,755,755,755,0
|
|
20240429,160600,75035637,755,755,755,755,0
|
|
20240429,160500,75035637,755,755,755,755,0
|
|
20240429,160400,75035637,755,755,755,755,0
|
|
20240429,160300,75035637,755,755,755,755,0
|
|
20240429,160200,75035637,755,755,755,755,0
|
|
20240429,160100,75035637,755,755,755,755,0
|
|
20240429,160000,75035637,755,755,755,755,0
|
|
20240429,155900,75035637,755,755,755,755,0
|
|
20240429,155800,75035637,755,755,755,755,0
|
|
20240429,155700,75035637,755,755,755,755,0
|
|
20240429,155600,75035637,755,755,755,755,0
|
|
20240429,155500,75035637,755,755,755,755,0
|
|
20240429,155400,75035637,755,755,755,755,0
|
|
20240429,155300,75035637,755,755,755,755,0
|
|
20240429,155200,75035637,755,755,755,755,0
|
|
20240429,155100,75035637,755,755,755,755,0
|
|
20240429,155000,75035637,755,755,755,755,0
|
|
20240429,154900,75035637,755,755,755,755,0
|
|
20240429,154800,75035637,755,755,755,755,0
|
|
20240429,154700,75035637,755,755,755,755,0
|
|
20240429,154600,75035637,755,755,755,755,0
|
|
20240429,154500,75035637,755,755,755,755,0
|
|
20240429,154400,75035637,755,755,755,755,0
|
|
20240429,154300,75035637,755,755,755,755,0
|
|
20240429,154200,75035637,755,755,755,755,0
|
|
20240429,154100,75035637,755,755,755,755,0
|
|
20240429,154000,75035637,755,755,755,755,0
|
|
20240429,153900,75035637,755,755,755,755,205
|
|
20240429,153800,75035637,755,755,755,755,0
|
|
20240429,153700,75035637,755,755,755,755,0
|
|
20240429,153600,75035637,755,755,755,755,0
|
|
20240429,153500,75035637,755,755,755,755,0
|
|
20240429,153400,75035637,755,755,755,755,0
|
|
20240429,153300,75035637,755,755,755,755,0
|
|
20240429,153200,75035637,755,755,755,755,0
|
|
20240429,153100,75035637,755,755,755,755,0
|
|
20240429,153000,75035637,755,755,755,755,205
|
|
20240429,152900,74880862,753,753,753,753,0
|
|
20240429,152800,74880862,753,753,753,753,0
|
|
20240429,152700,74880862,753,753,753,753,0
|
|
20240429,152600,74880862,753,753,753,753,0
|
|
20240429,152500,74880862,753,753,753,753,0
|
|
20240429,152400,74880862,753,753,753,753,0
|
|
20240429,152300,74880862,753,753,753,753,0
|
|
20240429,152200,74880862,753,753,753,753,0
|
|
20240429,152100,74880862,753,753,753,753,0
|
|
20240429,152000,74880862,753,753,753,753,0
|
|
20240429,151900,74880862,753,753,753,753,0
|
|
20240429,151800,74880862,753,753,753,753,0
|
|
20240429,151700,74880862,753,753,753,753,1
|
|
20240429,151600,74880109,753,754,754,753,60
|
|
20240429,151500,74834870,755,755,755,755,1
|
|
20240429,151400,74834115,755,755,755,755,100
|
|
20240429,151300,74758615,755,754,755,754,2
|
|
20240429,151200,74757106,755,755,755,755,7
|
|
20240429,151100,74751821,755,755,755,755,6
|
|
20240429,151000,74747291,755,755,755,755,4
|
|
20240429,150900,74744271,755,755,755,755,8
|
|
20240429,150800,74738231,754,754,754,754,0
|
|
20240429,150700,74738231,754,754,754,754,332
|
|
20240429,150600,74487903,755,755,755,755,500
|
|
20240429,150500,74110403,755,755,755,755,2
|
|
20240429,150400,74108893,755,754,755,754,300
|
|
20240429,150300,73882666,754,754,754,754,727
|
|
20240429,150200,73334508,755,755,755,754,1009
|
|
20240429,150100,72573714,755,755,755,754,1013
|
|
20240429,150000,71809901,756,756,756,756,0
|
|
20240429,145900,71809901,756,756,756,756,7
|
|
20240429,145800,71804609,756,756,756,756,661
|
|
20240429,145700,71304893,757,757,757,757,0
|
|
20240429,145600,71304893,757,757,757,757,0
|
|
20240429,145500,71304893,757,757,757,757,1
|
|
20240429,145400,71304136,757,757,757,757,0
|
|
20240429,145300,71304136,757,757,757,757,2
|
|
20240429,145200,71302622,757,757,757,757,9
|
|
20240429,145100,71295809,757,757,757,757,8
|
|
20240429,145000,71289753,757,757,757,757,0
|
|
20240429,144900,71289753,757,757,757,757,7
|
|
20240429,144800,71284454,756,756,756,756,907
|
|
20240429,144700,70598762,756,756,756,756,0
|
|
20240429,144600,70598762,756,756,756,756,0
|
|
20240429,144500,70598762,756,757,757,756,95
|
|
20240429,144400,70526940,757,757,757,757,0
|
|
20240429,144300,70526940,757,757,757,757,3
|
|
20240429,144200,70524669,757,757,757,757,10
|
|
20240429,144100,70517099,757,757,757,757,10
|
|
20240429,144000,70509529,756,756,756,756,0
|
|
20240429,143900,70509529,756,757,757,756,5507
|
|
20240429,143800,66346230,757,757,757,757,943
|
|
20240429,143700,65632379,758,758,758,758,400
|
|
20240429,143600,65329179,758,758,758,758,0
|
|
20240429,143500,65329179,758,758,758,758,2
|
|
20240429,143400,65327663,758,758,758,758,0
|
|
20240429,143300,65327663,758,758,758,758,2
|
|
20240429,143200,65326147,758,758,758,758,8
|
|
20240429,143100,65320083,758,758,758,758,10
|
|
20240429,143000,65312503,758,758,758,758,0
|
|
20240429,142900,65312503,758,758,758,758,8
|
|
20240429,142800,65306439,758,758,758,758,1976
|
|
20240429,142700,63808631,754,754,754,754,0
|
|
20240429,142600,63808631,754,754,754,754,1
|
|
20240429,142500,63807877,758,758,758,758,2
|
|
20240429,142400,63806361,758,758,758,758,263
|
|
20240429,142300,63607007,758,758,758,758,64
|
|
20240429,142200,63558495,758,758,758,758,9
|
|
20240429,142100,63551673,758,758,758,758,8
|
|
20240429,142000,63545609,758,758,758,758,0
|
|
20240429,141900,63545609,758,758,758,758,8
|
|
20240429,141800,63539545,757,757,757,757,0
|
|
20240429,141700,63539545,757,757,757,757,0
|
|
20240429,141600,63539545,757,757,757,757,0
|
|
20240429,141500,63539545,757,757,757,757,473
|
|
20240429,141400,63181484,756,756,756,756,39
|
|
20240429,141300,63152000,757,757,757,757,2
|
|
20240429,141200,63150486,757,757,757,757,10
|
|
20240429,141100,63142916,757,757,757,757,9
|
|
20240429,141000,63136103,757,757,757,757,0
|
|
20240429,140900,63136103,757,757,757,757,7
|
|
20240429,140800,63130804,757,757,757,757,0
|
|
20240429,140700,63130804,757,757,757,757,1
|
|
20240429,140600,63130047,757,757,757,757,0
|
|
20240429,140500,63130047,757,757,757,757,2
|
|
20240429,140400,63128533,757,757,757,757,0
|
|
20240429,140300,63128533,757,757,757,757,2
|
|
20240429,140200,63127019,752,758,758,752,10005
|
|
20240429,140100,55591311,758,758,758,758,9
|
|
20240429,140000,55584489,758,758,758,758,0
|
|
20240429,135900,55584489,758,758,758,758,1108
|
|
20240429,135800,54744625,758,758,758,758,1000
|
|
20240429,135700,53986625,758,758,758,758,0
|
|
20240429,135600,53986625,758,758,758,758,20
|
|
20240429,135500,53971465,758,758,758,758,511
|
|
20240429,135400,53584127,758,758,758,758,200
|
|
20240429,135300,53432527,758,758,758,758,2
|
|
20240429,135200,53431011,758,758,758,758,3009
|
|
20240429,135100,51150189,758,758,758,758,15
|
|
20240429,135000,51138819,758,758,758,758,0
|
|
20240429,134900,51138819,758,758,758,758,7
|
|
20240429,134800,51133513,757,757,757,757,0
|
|
20240429,134700,51133513,757,757,757,757,140
|
|
20240429,134600,51027533,758,758,758,758,0
|
|
20240429,134500,51027533,758,758,758,758,1
|
|
20240429,134400,51026775,758,758,758,758,0
|
|
20240429,134300,51026775,758,758,758,758,10
|
|
20240429,134200,51019195,758,758,758,757,21
|
|
20240429,134100,51003288,758,758,758,758,8
|
|
20240429,134000,50997224,758,758,758,758,0
|
|
20240429,133900,50997224,758,758,758,758,8
|
|
20240429,133800,50991160,758,758,758,758,0
|
|
20240429,133700,50991160,758,758,758,758,0
|
|
20240429,133600,50991160,758,758,758,758,0
|
|
20240429,133500,50991160,758,758,758,758,2
|
|
20240429,133400,50989644,758,758,758,758,0
|
|
20240429,133300,50989644,758,758,758,758,3
|
|
20240429,133200,50987370,758,758,758,758,9
|
|
20240429,133100,50980548,758,758,758,758,9
|
|
20240429,133000,50973726,758,758,758,758,19007
|
|
20240429,132900,36566420,759,759,759,758,3046
|
|
20240429,132800,34257543,758,758,758,758,1000
|
|
20240429,132700,33499543,758,758,758,758,2600
|
|
20240429,132600,31528743,759,759,759,759,0
|
|
20240429,132500,31528743,759,759,759,759,2
|
|
20240429,132400,31527225,759,759,759,759,0
|
|
20240429,132300,31527225,759,759,759,759,1
|
|
20240429,132200,31526466,759,759,759,758,10
|
|
20240429,132100,31518878,759,759,759,759,10
|
|
20240429,132000,31511288,758,758,758,758,600
|
|
20240429,131900,31056488,759,759,759,759,8
|
|
20240429,131800,31050416,758,758,758,758,0
|
|
20240429,131700,31050416,758,758,758,758,0
|
|
20240429,131600,31050416,758,758,758,758,0
|
|
20240429,131500,31050416,758,758,758,758,515
|
|
20240429,131400,30660046,758,758,758,758,0
|
|
20240429,131300,30660046,758,758,758,758,3
|
|
20240429,131200,30657772,758,758,758,758,10
|
|
20240429,131100,30650192,758,758,758,758,8
|
|
20240429,131000,30644128,758,758,758,758,20
|
|
20240429,130900,30628968,758,758,758,758,6
|
|
20240429,130800,30624420,757,757,757,757,202
|
|
20240429,130700,30471506,758,758,758,758,0
|
|
20240429,130600,30471506,758,758,758,758,0
|
|
20240429,130500,30471506,758,758,758,758,2
|
|
20240429,130400,30469990,758,758,758,758,0
|
|
20240429,130300,30469990,758,757,758,757,1323
|
|
20240429,130200,29467624,757,757,757,757,8
|
|
20240429,130100,29461568,757,757,757,757,11
|
|
20240429,130000,29453241,757,757,757,757,20
|
|
20240429,125900,29438101,757,757,757,757,8
|
|
20240429,125800,29432045,757,757,757,757,0
|
|
20240429,125700,29432045,757,757,757,757,0
|
|
20240429,125600,29432045,757,757,757,757,0
|
|
20240429,125500,29432045,757,757,757,757,2
|
|
20240429,125400,29430531,757,757,757,757,0
|
|
20240429,125300,29430531,757,756,757,756,403
|
|
20240429,125200,29125860,757,757,757,757,1267
|
|
20240429,125100,28166741,757,757,757,757,9
|
|
20240429,125000,28159928,757,757,757,757,40
|
|
20240429,124900,28129648,757,757,757,757,7
|
|
20240429,124800,28124349,757,757,757,757,0
|
|
20240429,124700,28124349,757,757,757,757,22
|
|
20240429,124600,28107695,757,757,757,757,10
|
|
20240429,124500,28100125,757,757,757,757,1
|
|
20240429,124400,28099368,757,757,757,757,50
|
|
20240429,124300,28061518,756,756,756,756,838
|
|
20240429,124200,27427990,756,756,756,756,2013
|
|
20240429,124100,25906162,756,756,756,756,8
|
|
20240429,124000,25900114,755,755,755,755,1107
|
|
20240429,123900,25064329,755,755,755,755,9
|
|
20240429,123800,25057534,754,754,754,754,0
|
|
20240429,123700,25057534,754,754,754,754,1528
|
|
20240429,123600,23905422,754,754,754,754,1
|
|
20240429,123500,23904668,754,754,754,754,42
|
|
20240429,123400,23873000,754,754,754,754,0
|
|
20240429,123300,23873000,754,754,754,754,2
|
|
20240429,123200,23871492,754,754,754,754,19
|
|
20240429,123100,23857166,754,754,754,754,10
|
|
20240429,123000,23849626,754,754,754,754,20
|
|
20240429,122900,23834546,754,754,754,754,6
|
|
20240429,122800,23830022,753,753,753,753,0
|
|
20240429,122700,23830022,753,754,754,753,2
|
|
20240429,122600,23828515,753,753,753,753,0
|
|
20240429,122500,23828515,753,754,754,753,5
|
|
20240429,122400,23824747,754,754,754,754,0
|
|
20240429,122300,23824747,754,754,754,754,3
|
|
20240429,122200,23822485,754,754,754,754,10
|
|
20240429,122100,23814945,754,754,754,754,11
|
|
20240429,122000,23806651,754,754,754,754,299
|
|
20240429,121900,23581205,754,754,754,754,9
|
|
20240429,121800,23574419,754,754,754,754,700
|
|
20240429,121700,23046619,754,754,754,754,0
|
|
20240429,121600,23046619,754,754,754,754,0
|
|
20240429,121500,23046619,754,754,754,754,1
|
|
20240429,121400,23045865,754,754,754,754,10
|
|
20240429,121300,23038325,754,754,754,754,22
|
|
20240429,121200,23021737,754,754,754,754,2
|
|
20240429,121100,23020229,753,753,753,753,798
|
|
20240429,121000,22419335,753,753,753,753,3042
|
|
20240429,120900,20128709,753,753,753,753,1007
|
|
20240429,120800,19370438,753,753,753,753,1
|
|
20240429,120700,19369685,753,753,753,753,0
|
|
20240429,120600,19369685,753,753,753,753,0
|
|
20240429,120500,19369685,753,753,753,753,2
|
|
20240429,120400,19368179,753,753,753,753,0
|
|
20240429,120300,19368179,753,753,753,753,2
|
|
20240429,120200,19366673,753,753,753,753,7
|
|
20240429,120100,19361402,753,753,753,753,9
|
|
20240429,120000,19354625,753,753,753,753,18
|
|
20240429,115900,19341071,753,753,753,751,3008
|
|
20240429,115800,17079530,753,753,753,753,0
|
|
20240429,115700,17079530,753,753,753,753,0
|
|
20240429,115600,17079530,753,753,753,753,0
|
|
20240429,115500,17079530,753,753,753,753,1
|
|
20240429,115400,17078777,753,753,753,753,0
|
|
20240429,115300,17078777,753,753,753,753,3
|
|
20240429,115200,17076518,753,753,753,753,9
|
|
20240429,115100,17069741,753,753,753,753,9
|
|
20240429,115000,17062964,753,753,753,753,20
|
|
20240429,114900,17047904,753,753,753,753,7
|
|
20240429,114800,17042633,753,753,753,753,10
|
|
20240429,114700,17035103,752,752,752,752,0
|
|
20240429,114600,17035103,752,752,752,752,0
|
|
20240429,114500,17035103,752,753,753,752,3
|
|
20240429,114400,17032845,753,753,753,753,1000
|
|
20240429,114300,16279845,753,753,753,753,3
|
|
20240429,114200,16277586,753,753,753,753,9
|
|
20240429,114100,16270809,753,753,753,753,9
|
|
20240429,114000,16264032,753,753,753,753,20
|
|
20240429,113900,16248972,753,753,753,753,8
|
|
20240429,113800,16242948,753,753,753,753,10
|
|
20240429,113700,16235418,753,753,753,753,0
|
|
20240429,113600,16235418,753,753,753,753,0
|
|
20240429,113500,16235418,753,753,753,753,2
|
|
20240429,113400,16233912,753,753,753,753,0
|
|
20240429,113300,16233912,753,753,753,753,1
|
|
20240429,113200,16233159,753,753,753,753,9
|
|
20240429,113100,16226382,753,753,753,752,14
|
|
20240429,113000,16215842,753,753,753,753,20
|
|
20240429,112900,16200782,753,753,753,753,8
|
|
20240429,112800,16194758,753,753,753,753,31
|
|
20240429,112700,16171415,753,753,753,753,0
|
|
20240429,112600,16171415,753,753,753,753,10
|
|
20240429,112500,16163885,753,753,753,753,112
|
|
20240429,112400,16079549,753,753,753,753,0
|
|
20240429,112300,16079549,753,753,753,753,3
|
|
20240429,112200,16077290,753,754,754,753,93
|
|
20240429,112100,16007254,754,754,754,754,8
|
|
20240429,112000,16001222,754,754,754,754,20
|
|
20240429,111900,15986142,754,754,754,754,9
|
|
20240429,111800,15979356,753,753,753,753,0
|
|
20240429,111700,15979356,753,753,753,753,316
|
|
20240429,111600,15741408,753,753,753,753,0
|
|
20240429,111500,15741408,753,753,753,753,1
|
|
20240429,111400,15740655,753,753,753,753,0
|
|
20240429,111300,15740655,753,753,753,753,2
|
|
20240429,111200,15739149,753,753,753,753,5
|
|
20240429,111100,15735384,753,753,753,753,5
|
|
20240429,111000,15731619,753,753,753,753,8
|
|
20240429,110900,15725595,753,753,753,753,0
|
|
20240429,110800,15725595,753,753,753,753,0
|
|
20240429,110700,15725595,753,753,753,753,0
|
|
20240429,110600,15725595,753,753,753,753,0
|
|
20240429,110500,15725595,753,753,753,753,3
|
|
20240429,110400,15723336,753,753,753,753,0
|
|
20240429,110300,15723336,753,753,753,753,0
|
|
20240429,110200,15723336,753,753,753,753,0
|
|
20240429,110100,15723336,753,753,753,753,0
|
|
20240429,110000,15723336,753,753,753,753,0
|
|
20240429,105900,15723336,753,753,753,753,0
|
|
20240429,105800,15723336,753,753,753,753,0
|
|
20240429,105700,15723336,753,753,753,753,0
|
|
20240429,105600,15723336,753,753,753,753,50
|
|
20240429,105500,15685686,753,753,753,753,168
|
|
20240429,105400,15559182,753,753,753,753,50
|
|
20240429,105300,15521532,753,753,753,753,1
|
|
20240429,105200,15520779,753,753,753,753,0
|
|
20240429,105100,15520779,753,753,753,753,0
|
|
20240429,105000,15520779,753,753,753,753,1
|
|
20240429,104900,15520026,753,753,753,753,43
|
|
20240429,104800,15487647,752,752,752,752,0
|
|
20240429,104700,15487647,752,752,752,752,0
|
|
20240429,104600,15487647,752,752,752,752,0
|
|
20240429,104500,15487647,752,752,752,752,0
|
|
20240429,104400,15487647,752,752,752,752,0
|
|
20240429,104300,15487647,752,752,752,752,0
|
|
20240429,104200,15487647,752,752,752,752,1
|
|
20240429,104100,15486895,752,752,752,752,0
|
|
20240429,104000,15486895,752,752,752,752,6
|
|
20240429,103900,15482383,753,753,753,753,0
|
|
20240429,103800,15482383,753,753,753,753,0
|
|
20240429,103700,15482383,753,753,753,753,0
|
|
20240429,103600,15482383,753,753,753,753,15
|
|
20240429,103500,15471088,754,754,754,754,13
|
|
20240429,103400,15461286,754,754,754,754,10
|
|
20240429,103300,15453746,750,750,750,750,0
|
|
20240429,103200,15453746,750,751,751,750,4781
|
|
20240429,103100,11866456,751,751,751,751,0
|
|
20240429,103000,11866456,751,751,751,751,39
|
|
20240429,102900,11837167,751,751,751,751,0
|
|
20240429,102800,11837167,751,753,753,751,4644
|
|
20240429,102700,8348337,754,754,754,754,17
|
|
20240429,102600,8335519,754,754,754,754,0
|
|
20240429,102500,8335519,754,754,754,754,0
|
|
20240429,102400,8335519,754,754,754,754,0
|
|
20240429,102300,8335519,754,754,754,754,1
|
|
20240429,102200,8334765,752,752,752,752,0
|
|
20240429,102100,8334765,752,752,752,752,0
|
|
20240429,102000,8334765,752,754,754,752,3600
|
|
20240429,101900,5626142,754,754,754,754,0
|
|
20240429,101800,5626142,754,754,754,754,0
|
|
20240429,101700,5626142,754,755,755,754,159
|
|
20240429,101600,5506197,755,755,755,755,0
|
|
20240429,101500,5506197,755,755,755,755,0
|
|
20240429,101400,5506197,755,755,755,755,0
|
|
20240429,101300,5506197,755,755,755,755,0
|
|
20240429,101200,5506197,755,755,755,755,0
|
|
20240429,101100,5506197,755,755,755,755,0
|
|
20240429,101000,5506197,755,755,755,755,0
|
|
20240429,100900,5506197,755,755,755,755,0
|
|
20240429,100800,5506197,755,755,755,755,0
|
|
20240429,100700,5506197,755,755,755,755,0
|
|
20240429,100600,5506197,755,755,756,755,7
|
|
20240429,100500,5500908,756,756,756,756,0
|
|
20240429,100400,5500908,756,756,756,756,2
|
|
20240429,100300,5499396,756,756,756,756,2
|
|
20240429,100200,5497884,756,756,756,756,2
|
|
20240429,100100,5496372,756,756,756,756,28
|
|
20240429,100000,5475204,756,756,756,756,1
|
|
20240429,095900,5474448,756,756,756,756,300
|
|
20240429,095800,5247648,756,756,756,756,50
|
|
20240429,095700,5209848,756,756,756,756,0
|
|
20240429,095600,5209848,756,756,756,756,37
|
|
20240429,095500,5181876,755,756,756,755,8
|
|
20240429,095400,5175833,756,756,756,756,2
|
|
20240429,095300,5174321,756,756,756,756,0
|
|
20240429,095200,5174321,756,756,756,756,0
|
|
20240429,095100,5174321,756,756,756,756,0
|
|
20240429,095000,5174321,756,756,756,756,0
|
|
20240429,094900,5174321,756,756,756,756,0
|
|
20240429,094800,5174321,756,756,756,756,0
|
|
20240429,094700,5174321,756,756,756,756,7
|
|
20240429,094600,5169029,756,756,756,756,29
|
|
20240429,094500,5147105,756,756,756,756,1
|
|
20240429,094400,5146349,756,756,756,756,0
|
|
20240429,094300,5146349,756,756,756,756,1
|
|
20240429,094200,5145593,756,756,756,756,13
|
|
20240429,094100,5135765,756,756,756,756,21
|
|
20240429,094000,5119889,757,757,757,757,2
|
|
20240429,093900,5118375,756,756,756,756,0
|
|
20240429,093800,5118375,756,757,757,756,2
|
|
20240429,093700,5116862,757,757,757,757,12
|
|
20240429,093600,5107778,757,757,757,757,12
|
|
20240429,093500,5098694,757,757,757,757,10
|
|
20240429,093400,5091124,757,757,757,757,10
|
|
20240429,093300,5083554,754,754,754,754,640
|
|
20240429,093200,4600994,754,754,754,754,0
|
|
20240429,093100,4600994,754,754,754,754,0
|
|
20240429,093000,4600994,754,754,754,754,0
|
|
20240429,092900,4600994,754,754,754,754,0
|
|
20240429,092800,4600994,754,754,754,754,0
|
|
20240429,092700,4600994,754,754,754,754,0
|
|
20240429,092600,4600994,754,754,754,754,0
|
|
20240429,092500,4600994,754,754,754,754,1
|
|
20240429,092400,4600240,754,754,754,754,10
|
|
20240429,092300,4592700,754,754,754,754,9
|
|
20240429,092200,4585914,754,754,754,754,0
|
|
20240429,092100,4585914,754,754,754,754,7
|
|
20240429,092000,4580636,754,754,754,754,84
|
|
20240429,091900,4517300,754,754,754,754,0
|
|
20240429,091800,4517300,754,754,754,754,0
|
|
20240429,091700,4517300,754,754,754,754,20
|
|
20240429,091600,4502220,754,754,754,754,2
|
|
20240429,091500,4500712,757,757,757,757,1
|
|
20240429,091400,4499955,757,757,757,757,0
|
|
20240429,091300,4499955,757,757,757,757,0
|
|
20240429,091200,4499955,757,757,757,757,0
|
|
20240429,091100,4499955,757,757,757,757,0
|
|
20240429,091000,4499955,757,757,757,757,2638
|
|
20240429,090900,2502989,758,758,758,758,0
|
|
20240429,090800,2502989,758,758,758,758,0
|
|
20240429,090700,2502989,758,758,758,758,0
|
|
20240429,090600,2502989,758,758,758,758,50
|
|
20240429,090500,2465089,759,754,759,754,12
|
|
20240429,090400,2455986,753,753,753,753,0
|
|
20240429,090300,2455986,753,754,754,753,71
|
|
20240429,090200,2402462,754,754,754,754,1
|
|
20240429,090100,2401708,753,753,753,753,0
|
|
20240429,090000,2401708,753,761,761,753,3156
|