613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,191000,123388689,762,762,762,762,191
|
|
20240430,190900,123388689,762,762,762,762,0
|
|
20240430,190800,123388689,762,762,762,762,0
|
|
20240430,190700,123388689,762,762,762,762,0
|
|
20240430,190600,123388689,762,762,762,762,0
|
|
20240430,190500,123388689,762,762,762,762,0
|
|
20240430,190400,123388689,762,762,762,762,0
|
|
20240430,190300,123388689,762,762,762,762,0
|
|
20240430,190200,123388689,762,762,762,762,0
|
|
20240430,190100,123388689,762,762,762,762,0
|
|
20240430,190000,123388689,762,762,762,762,0
|
|
20240430,185900,123388689,762,762,762,762,0
|
|
20240430,185800,123388689,762,762,762,762,0
|
|
20240430,185700,123388689,762,762,762,762,0
|
|
20240430,185600,123388689,762,762,762,762,0
|
|
20240430,185500,123388689,762,762,762,762,0
|
|
20240430,185400,123388689,762,762,762,762,0
|
|
20240430,185300,123388689,762,762,762,762,0
|
|
20240430,185200,123388689,762,762,762,762,0
|
|
20240430,185100,123388689,762,762,762,762,0
|
|
20240430,185000,123388689,762,762,762,762,0
|
|
20240430,184900,123388689,762,762,762,762,0
|
|
20240430,184800,123388689,762,762,762,762,0
|
|
20240430,184700,123388689,762,762,762,762,0
|
|
20240430,184600,123388689,762,762,762,762,0
|
|
20240430,184500,123388689,762,762,762,762,0
|
|
20240430,184400,123388689,762,762,762,762,0
|
|
20240430,184300,123388689,762,762,762,762,0
|
|
20240430,184200,123388689,762,762,762,762,0
|
|
20240430,184100,123388689,762,762,762,762,0
|
|
20240430,184000,123388689,762,762,762,762,191
|
|
20240430,183900,123388689,762,762,762,762,0
|
|
20240430,183800,123388689,762,762,762,762,0
|
|
20240430,183700,123388689,762,762,762,762,0
|
|
20240430,183600,123388689,762,762,762,762,0
|
|
20240430,183500,123388689,762,762,762,762,0
|
|
20240430,183400,123388689,762,762,762,762,0
|
|
20240430,183300,123388689,762,762,762,762,0
|
|
20240430,183200,123388689,762,762,762,762,0
|
|
20240430,183100,123388689,762,762,762,762,0
|
|
20240430,183000,123388689,762,762,762,762,0
|
|
20240430,182900,123388689,762,762,762,762,0
|
|
20240430,182800,123388689,762,762,762,762,0
|
|
20240430,182700,123388689,762,762,762,762,0
|
|
20240430,182600,123388689,762,762,762,762,0
|
|
20240430,182500,123388689,762,762,762,762,0
|
|
20240430,182400,123388689,762,762,762,762,0
|
|
20240430,182300,123388689,762,762,762,762,0
|
|
20240430,182200,123388689,762,762,762,762,0
|
|
20240430,182100,123388689,762,762,762,762,0
|
|
20240430,182000,123388689,762,762,762,762,0
|
|
20240430,181900,123388689,762,762,762,762,0
|
|
20240430,181800,123388689,762,762,762,762,0
|
|
20240430,181700,123388689,762,762,762,762,0
|
|
20240430,181600,123388689,762,762,762,762,0
|
|
20240430,181500,123388689,762,762,762,762,0
|
|
20240430,181400,123388689,762,762,762,762,0
|
|
20240430,181300,123388689,762,762,762,762,0
|
|
20240430,181200,123388689,762,762,762,762,0
|
|
20240430,181100,123388689,762,762,762,762,0
|
|
20240430,181000,123388689,762,762,762,762,191
|
|
20240430,180900,123388689,762,762,762,762,0
|
|
20240430,180800,123388689,762,762,762,762,0
|
|
20240430,180700,123388689,762,762,762,762,0
|
|
20240430,180600,123388689,762,762,762,762,0
|
|
20240430,180500,123388689,762,762,762,762,0
|
|
20240430,180400,123388689,762,762,762,762,0
|
|
20240430,180300,123388689,762,762,762,762,0
|
|
20240430,180200,123388689,762,762,762,762,0
|
|
20240430,180100,123388689,762,762,762,762,0
|
|
20240430,180000,123388689,762,762,762,762,0
|
|
20240430,175900,123388689,762,762,762,762,0
|
|
20240430,175800,123388689,762,762,762,762,0
|
|
20240430,175700,123388689,762,762,762,762,0
|
|
20240430,175600,123388689,762,762,762,762,0
|
|
20240430,175500,123388689,762,762,762,762,0
|
|
20240430,175400,123388689,762,762,762,762,0
|
|
20240430,175300,123388689,762,762,762,762,0
|
|
20240430,175200,123388689,762,762,762,762,0
|
|
20240430,175100,123388689,762,762,762,762,0
|
|
20240430,175000,123388689,762,762,762,762,0
|
|
20240430,174900,123388689,762,762,762,762,0
|
|
20240430,174800,123388689,762,762,762,762,0
|
|
20240430,174700,123388689,762,762,762,762,0
|
|
20240430,174600,123388689,762,762,762,762,0
|
|
20240430,174500,123388689,762,762,762,762,0
|
|
20240430,174400,123388689,762,762,762,762,0
|
|
20240430,174300,123388689,762,762,762,762,0
|
|
20240430,174200,123388689,762,762,762,762,0
|
|
20240430,174100,123388689,762,762,762,762,0
|
|
20240430,174000,123388689,762,762,762,762,191
|
|
20240430,173900,123388689,762,762,762,762,0
|
|
20240430,173800,123388689,762,762,762,762,0
|
|
20240430,173700,123388689,762,762,762,762,0
|
|
20240430,173600,123388689,762,762,762,762,0
|
|
20240430,173500,123388689,762,762,762,762,0
|
|
20240430,173400,123388689,762,762,762,762,0
|
|
20240430,173300,123388689,762,762,762,762,0
|
|
20240430,173200,123388689,762,762,762,762,0
|
|
20240430,173100,123388689,762,762,762,762,0
|
|
20240430,173000,123388689,762,762,762,762,0
|
|
20240430,172900,123388689,762,762,762,762,0
|
|
20240430,172800,123388689,762,762,762,762,0
|
|
20240430,172700,123388689,762,762,762,762,0
|
|
20240430,172600,123388689,762,762,762,762,0
|
|
20240430,172500,123388689,762,762,762,762,0
|
|
20240430,172400,123388689,762,762,762,762,0
|
|
20240430,172300,123388689,762,762,762,762,0
|
|
20240430,172200,123388689,762,762,762,762,0
|
|
20240430,172100,123388689,762,762,762,762,0
|
|
20240430,172000,123388689,762,762,762,762,0
|
|
20240430,171900,123388689,762,762,762,762,0
|
|
20240430,171800,123388689,762,762,762,762,0
|
|
20240430,171700,123388689,762,762,762,762,0
|
|
20240430,171600,123388689,762,762,762,762,0
|
|
20240430,171500,123388689,762,762,762,762,0
|
|
20240430,171400,123388689,762,762,762,762,0
|
|
20240430,171300,123388689,762,762,762,762,0
|
|
20240430,171200,123388689,762,762,762,762,0
|
|
20240430,171100,123388689,762,762,762,762,0
|
|
20240430,171000,123388689,762,762,762,762,191
|
|
20240430,170900,123388689,762,762,762,762,0
|
|
20240430,170800,123388689,762,762,762,762,0
|
|
20240430,170700,123388689,762,762,762,762,0
|
|
20240430,170600,123388689,762,762,762,762,0
|
|
20240430,170500,123388689,762,762,762,762,0
|
|
20240430,170400,123388689,762,762,762,762,0
|
|
20240430,170300,123388689,762,762,762,762,0
|
|
20240430,170200,123388689,762,762,762,762,0
|
|
20240430,170100,123388689,762,762,762,762,0
|
|
20240430,170000,123388689,762,762,762,762,0
|
|
20240430,165900,123388689,762,762,762,762,0
|
|
20240430,165800,123388689,762,762,762,762,0
|
|
20240430,165700,123388689,762,762,762,762,0
|
|
20240430,165600,123388689,762,762,762,762,0
|
|
20240430,165500,123388689,762,762,762,762,0
|
|
20240430,165400,123388689,762,762,762,762,0
|
|
20240430,165300,123388689,762,762,762,762,0
|
|
20240430,165200,123388689,762,762,762,762,0
|
|
20240430,165100,123388689,762,762,762,762,0
|
|
20240430,165000,123388689,762,762,762,762,0
|
|
20240430,164900,123388689,762,762,762,762,0
|
|
20240430,164800,123388689,762,762,762,762,0
|
|
20240430,164700,123388689,762,762,762,762,0
|
|
20240430,164600,123388689,762,762,762,762,0
|
|
20240430,164500,123388689,762,762,762,762,0
|
|
20240430,164400,123388689,762,762,762,762,0
|
|
20240430,164300,123388689,762,762,762,762,0
|
|
20240430,164200,123388689,762,762,762,762,0
|
|
20240430,164100,123388689,762,762,762,762,0
|
|
20240430,164000,123388689,762,762,762,762,191
|
|
20240430,163900,123388689,762,762,762,762,0
|
|
20240430,163800,123388689,762,762,762,762,0
|
|
20240430,163700,123388689,762,762,762,762,0
|
|
20240430,163600,123388689,762,762,762,762,0
|
|
20240430,163500,123388689,762,762,762,762,0
|
|
20240430,163400,123388689,762,762,762,762,0
|
|
20240430,163300,123388689,762,762,762,762,0
|
|
20240430,163200,123388689,762,762,762,762,0
|
|
20240430,163100,123388689,762,762,762,762,0
|
|
20240430,163000,123388689,762,762,762,762,0
|
|
20240430,162900,123388689,762,762,762,762,0
|
|
20240430,162800,123388689,762,762,762,762,0
|
|
20240430,162700,123388689,762,762,762,762,0
|
|
20240430,162600,123388689,762,762,762,762,0
|
|
20240430,162500,123388689,762,762,762,762,0
|
|
20240430,162400,123388689,762,762,762,762,0
|
|
20240430,162300,123388689,762,762,762,762,0
|
|
20240430,162200,123388689,762,762,762,762,0
|
|
20240430,162100,123388689,762,762,762,762,0
|
|
20240430,162000,123388689,762,762,762,762,0
|
|
20240430,161900,123388689,762,762,762,762,0
|
|
20240430,161800,123388689,762,762,762,762,0
|
|
20240430,161700,123388689,762,762,762,762,0
|
|
20240430,161600,123388689,762,762,762,762,0
|
|
20240430,161500,123388689,762,762,762,762,0
|
|
20240430,161400,123388689,762,762,762,762,0
|
|
20240430,161300,123388689,762,762,762,762,0
|
|
20240430,161200,123388689,762,762,762,762,0
|
|
20240430,161100,123388689,762,762,762,762,0
|
|
20240430,161000,123388689,762,762,762,762,191
|
|
20240430,160900,123388689,762,762,762,762,0
|
|
20240430,160800,123388689,762,762,762,762,0
|
|
20240430,160700,123388689,762,762,762,762,0
|
|
20240430,160600,123388689,762,762,762,762,0
|
|
20240430,160500,123388689,762,762,762,762,0
|
|
20240430,160400,123388689,762,762,762,762,0
|
|
20240430,160300,123388689,762,762,762,762,0
|
|
20240430,160200,123388689,762,762,762,762,0
|
|
20240430,160100,123388689,762,762,762,762,0
|
|
20240430,160000,123388689,762,762,762,762,0
|
|
20240430,155900,123388689,762,762,762,762,0
|
|
20240430,155800,123388689,762,762,762,762,0
|
|
20240430,155700,123388689,762,762,762,762,0
|
|
20240430,155600,123388689,762,762,762,762,0
|
|
20240430,155500,123388689,762,762,762,762,0
|
|
20240430,155400,123388689,762,762,762,762,0
|
|
20240430,155300,123388689,762,762,762,762,0
|
|
20240430,155200,123388689,762,762,762,762,0
|
|
20240430,155100,123388689,762,762,762,762,0
|
|
20240430,155000,123388689,762,762,762,762,0
|
|
20240430,154900,123388689,762,762,762,762,0
|
|
20240430,154800,123388689,762,762,762,762,0
|
|
20240430,154700,123388689,762,762,762,762,0
|
|
20240430,154600,123388689,762,762,762,762,0
|
|
20240430,154500,123388689,762,762,762,762,0
|
|
20240430,154400,123388689,762,762,762,762,0
|
|
20240430,154300,123388689,762,762,762,762,0
|
|
20240430,154200,123388689,762,762,762,762,0
|
|
20240430,154100,123388689,762,762,762,762,0
|
|
20240430,154000,123388689,762,762,762,762,191
|
|
20240430,153900,123388689,762,762,762,762,0
|
|
20240430,153800,123388689,762,762,762,762,0
|
|
20240430,153700,123388689,762,762,762,762,0
|
|
20240430,153600,123388689,762,762,762,762,0
|
|
20240430,153500,123388689,762,762,762,762,0
|
|
20240430,153400,123388689,762,762,762,762,0
|
|
20240430,153300,123388689,762,762,762,762,0
|
|
20240430,153200,123388689,762,762,762,762,0
|
|
20240430,153100,123388689,762,762,762,762,0
|
|
20240430,153000,123388689,762,762,762,762,191
|
|
20240430,152900,123243147,757,757,757,757,0
|
|
20240430,152800,123243147,757,757,757,757,0
|
|
20240430,152700,123243147,757,757,757,757,0
|
|
20240430,152600,123243147,757,757,757,757,0
|
|
20240430,152500,123243147,757,757,757,757,0
|
|
20240430,152400,123243147,757,757,757,757,0
|
|
20240430,152300,123243147,757,757,757,757,0
|
|
20240430,152200,123243147,757,757,757,757,0
|
|
20240430,152100,123243147,757,757,757,757,0
|
|
20240430,152000,123243147,757,757,757,757,0
|
|
20240430,151900,123243147,757,757,757,757,200
|
|
20240430,151800,123091747,762,762,762,757,502
|
|
20240430,151700,122711723,757,757,757,757,2000
|
|
20240430,151600,121197723,757,760,760,757,2000
|
|
20240430,151500,119683493,762,762,762,762,0
|
|
20240430,151400,119683493,762,761,762,761,92
|
|
20240430,151300,119613469,761,761,761,761,127
|
|
20240430,151200,119516822,761,761,761,761,80
|
|
20240430,151100,119455942,760,762,762,760,77
|
|
20240430,151000,119397368,760,760,760,760,10
|
|
20240430,150900,119389768,762,762,762,762,0
|
|
20240430,150800,119389768,762,762,762,762,0
|
|
20240430,150700,119389768,762,762,762,762,0
|
|
20240430,150600,119389768,762,762,762,762,0
|
|
20240430,150500,119389768,762,762,762,762,43
|
|
20240430,150400,119357002,761,761,761,761,0
|
|
20240430,150300,119357002,761,761,761,761,0
|
|
20240430,150200,119357002,761,761,761,761,0
|
|
20240430,150100,119357002,761,761,761,761,0
|
|
20240430,150000,119357002,761,761,761,761,0
|
|
20240430,145900,119357002,761,761,761,761,1000
|
|
20240430,145800,118596002,761,761,761,761,809
|
|
20240430,145700,117980353,761,761,761,761,0
|
|
20240430,145600,117980353,761,761,761,761,0
|
|
20240430,145500,117980353,761,761,761,761,190
|
|
20240430,145400,117835763,761,761,761,761,0
|
|
20240430,145300,117835763,761,761,761,761,0
|
|
20240430,145200,117835763,761,761,761,761,0
|
|
20240430,145100,117835763,761,761,761,761,1
|
|
20240430,145000,117835002,760,760,760,760,0
|
|
20240430,144900,117835002,760,760,760,760,0
|
|
20240430,144800,117835002,760,760,760,760,0
|
|
20240430,144700,117835002,760,761,761,760,1120
|
|
20240430,144600,116982782,760,760,760,760,0
|
|
20240430,144500,116982782,760,760,760,760,0
|
|
20240430,144400,116982782,760,757,760,757,31559
|
|
20240430,144300,93091155,757,757,757,757,17
|
|
20240430,144200,93078286,757,757,757,757,0
|
|
20240430,144100,93078286,757,757,757,757,0
|
|
20240430,144000,93078286,757,757,757,757,0
|
|
20240430,143900,93078286,757,757,757,757,0
|
|
20240430,143800,93078286,757,757,757,757,0
|
|
20240430,143700,93078286,757,757,757,757,0
|
|
20240430,143600,93078286,757,757,757,757,0
|
|
20240430,143500,93078286,757,757,757,757,20
|
|
20240430,143400,93063146,757,757,757,757,0
|
|
20240430,143300,93063146,757,757,757,757,0
|
|
20240430,143200,93063146,757,757,757,757,66
|
|
20240430,143100,93013184,757,757,757,757,2000
|
|
20240430,143000,91499184,757,757,757,757,1000
|
|
20240430,142900,90742184,756,756,756,756,0
|
|
20240430,142800,90742184,756,756,756,756,0
|
|
20240430,142700,90742184,756,756,756,756,0
|
|
20240430,142600,90742184,756,756,756,756,0
|
|
20240430,142500,90742184,756,756,756,756,0
|
|
20240430,142400,90742184,756,756,756,756,0
|
|
20240430,142300,90742184,756,756,756,756,0
|
|
20240430,142200,90742184,756,757,757,756,1360
|
|
20240430,142100,89712684,757,757,757,757,0
|
|
20240430,142000,89712684,757,757,757,757,100
|
|
20240430,141900,89636984,756,756,756,756,2
|
|
20240430,141800,89635472,756,756,756,756,0
|
|
20240430,141700,89635472,756,756,756,756,1123
|
|
20240430,141600,88786484,756,756,756,756,0
|
|
20240430,141500,88786484,756,756,756,756,1
|
|
20240430,141400,88785728,756,756,756,756,100
|
|
20240430,141300,88710128,756,756,756,756,0
|
|
20240430,141200,88710128,756,756,756,756,0
|
|
20240430,141100,88710128,756,756,756,756,0
|
|
20240430,141000,88710128,756,756,756,756,0
|
|
20240430,140900,88710128,756,756,756,756,0
|
|
20240430,140800,88710128,756,756,756,756,20
|
|
20240430,140700,88695008,756,756,756,756,0
|
|
20240430,140600,88695008,756,756,756,756,0
|
|
20240430,140500,88695008,756,756,756,756,1
|
|
20240430,140400,88694252,756,757,757,756,6397
|
|
20240430,140300,83853075,757,757,757,757,0
|
|
20240430,140200,83853075,757,757,757,757,0
|
|
20240430,140100,83853075,757,757,757,757,13148
|
|
20240430,140000,73900039,757,757,757,757,201
|
|
20240430,135900,73747882,758,758,758,758,0
|
|
20240430,135800,73747882,758,758,758,758,0
|
|
20240430,135700,73747882,758,758,758,758,400
|
|
20240430,135600,73444682,758,758,758,758,0
|
|
20240430,135500,73444682,758,758,758,758,0
|
|
20240430,135400,73444682,758,758,758,758,0
|
|
20240430,135300,73444682,758,758,758,758,10
|
|
20240430,135200,73437102,758,758,758,758,20
|
|
20240430,135100,73421942,757,757,757,757,0
|
|
20240430,135000,73421942,757,757,757,757,0
|
|
20240430,134900,73421942,757,757,757,757,0
|
|
20240430,134800,73421942,757,757,757,757,0
|
|
20240430,134700,73421942,757,757,757,757,0
|
|
20240430,134600,73421942,757,757,757,757,1
|
|
20240430,134500,73421185,758,758,758,758,0
|
|
20240430,134400,73421185,758,758,758,758,0
|
|
20240430,134300,73421185,758,758,758,758,0
|
|
20240430,134200,73421185,758,758,758,758,0
|
|
20240430,134100,73421185,758,758,758,758,0
|
|
20240430,134000,73421185,758,758,758,758,0
|
|
20240430,133900,73421185,758,758,758,758,75
|
|
20240430,133800,73364335,758,758,758,758,701
|
|
20240430,133700,72832977,757,757,757,757,0
|
|
20240430,133600,72832977,757,757,757,757,0
|
|
20240430,133500,72832977,757,757,757,757,0
|
|
20240430,133400,72832977,757,757,757,757,0
|
|
20240430,133300,72832977,757,757,757,757,0
|
|
20240430,133200,72832977,757,757,757,757,0
|
|
20240430,133100,72832977,757,757,757,757,70
|
|
20240430,133000,72779987,758,758,758,758,240
|
|
20240430,132900,72598067,758,758,758,758,0
|
|
20240430,132800,72598067,758,758,758,758,0
|
|
20240430,132700,72598067,758,758,758,758,200
|
|
20240430,132600,72446467,759,759,759,759,0
|
|
20240430,132500,72446467,759,759,759,759,0
|
|
20240430,132400,72446467,759,759,759,759,0
|
|
20240430,132300,72446467,759,759,759,759,1
|
|
20240430,132200,72445708,757,757,757,757,0
|
|
20240430,132100,72445708,757,757,757,757,0
|
|
20240430,132000,72445708,757,757,757,757,1
|
|
20240430,131900,72444951,757,759,759,757,542
|
|
20240430,131800,72034655,756,756,756,756,0
|
|
20240430,131700,72034655,756,756,756,756,0
|
|
20240430,131600,72034655,756,756,756,756,0
|
|
20240430,131500,72034655,756,758,758,756,10000
|
|
20240430,131400,64470944,758,758,758,758,0
|
|
20240430,131300,64470944,758,758,758,758,0
|
|
20240430,131200,64470944,758,758,758,758,0
|
|
20240430,131100,64470944,758,758,758,758,400
|
|
20240430,131000,64167744,758,758,758,758,0
|
|
20240430,130900,64167744,758,758,758,758,0
|
|
20240430,130800,64167744,758,758,758,758,0
|
|
20240430,130700,64167744,758,758,758,758,0
|
|
20240430,130600,64167744,758,758,758,758,0
|
|
20240430,130500,64167744,758,758,758,758,0
|
|
20240430,130400,64167744,758,758,758,758,480
|
|
20240430,130300,63803904,758,758,758,758,0
|
|
20240430,130200,63803904,758,758,758,758,0
|
|
20240430,130100,63803904,758,758,758,758,20
|
|
20240430,130000,63788744,758,758,758,758,0
|
|
20240430,125900,63788744,758,758,758,758,19
|
|
20240430,125800,63774342,760,760,760,760,0
|
|
20240430,125700,63774342,760,760,760,760,0
|
|
20240430,125600,63774342,760,760,760,760,19
|
|
20240430,125500,63759902,760,760,760,760,0
|
|
20240430,125400,63759902,760,760,760,760,0
|
|
20240430,125300,63759902,760,760,760,760,0
|
|
20240430,125200,63759902,760,760,760,760,1
|
|
20240430,125100,63759142,758,758,758,758,0
|
|
20240430,125000,63759142,758,758,758,758,1
|
|
20240430,124900,63758384,758,758,758,758,0
|
|
20240430,124800,63758384,758,758,758,758,0
|
|
20240430,124700,63758384,758,758,758,758,0
|
|
20240430,124600,63758384,758,758,758,758,0
|
|
20240430,124500,63758384,758,758,758,758,0
|
|
20240430,124400,63758384,758,758,758,758,0
|
|
20240430,124300,63758384,758,758,758,758,1
|
|
20240430,124200,63757626,760,760,760,760,0
|
|
20240430,124100,63757626,760,760,760,760,0
|
|
20240430,124000,63757626,760,760,760,760,0
|
|
20240430,123900,63757626,760,760,760,760,0
|
|
20240430,123800,63757626,760,760,760,760,0
|
|
20240430,123700,63757626,760,760,760,760,1
|
|
20240430,123600,63756866,760,760,760,760,0
|
|
20240430,123500,63756866,760,760,760,760,0
|
|
20240430,123400,63756866,760,760,760,760,0
|
|
20240430,123300,63756866,760,760,760,760,0
|
|
20240430,123200,63756866,760,760,760,760,0
|
|
20240430,123100,63756866,760,760,760,760,0
|
|
20240430,123000,63756866,760,760,760,760,1
|
|
20240430,122900,63756106,760,760,760,760,0
|
|
20240430,122800,63756106,760,760,760,760,500
|
|
20240430,122700,63376106,757,757,757,757,0
|
|
20240430,122600,63376106,757,757,757,757,0
|
|
20240430,122500,63376106,757,757,757,757,4562
|
|
20240430,122400,59922672,758,758,758,758,38
|
|
20240430,122300,59893868,758,758,758,758,400
|
|
20240430,122200,59590668,758,758,758,758,2000
|
|
20240430,122100,58074668,758,758,758,758,0
|
|
20240430,122000,58074668,758,758,758,758,0
|
|
20240430,121900,58074668,758,758,758,758,20
|
|
20240430,121800,58059508,760,758,760,758,14
|
|
20240430,121700,58048870,758,758,758,758,1
|
|
20240430,121600,58048112,759,759,759,759,0
|
|
20240430,121500,58048112,759,759,759,759,0
|
|
20240430,121400,58048112,759,759,759,759,623
|
|
20240430,121300,57575255,759,759,759,759,0
|
|
20240430,121200,57575255,759,759,759,759,0
|
|
20240430,121100,57575255,759,759,759,759,0
|
|
20240430,121000,57575255,759,759,759,759,0
|
|
20240430,120900,57575255,759,759,759,759,0
|
|
20240430,120800,57575255,759,759,759,759,0
|
|
20240430,120700,57575255,759,759,759,759,0
|
|
20240430,120600,57575255,759,759,759,759,0
|
|
20240430,120500,57575255,759,759,759,759,0
|
|
20240430,120400,57575255,759,759,759,759,0
|
|
20240430,120300,57575255,759,759,759,759,0
|
|
20240430,120200,57575255,759,760,760,759,671
|
|
20240430,120100,57065630,760,760,760,760,0
|
|
20240430,120000,57065630,760,760,760,760,0
|
|
20240430,115900,57065630,760,760,760,760,10
|
|
20240430,115800,57058030,760,760,760,760,0
|
|
20240430,115700,57058030,760,760,760,760,0
|
|
20240430,115600,57058030,760,760,760,760,0
|
|
20240430,115500,57058030,760,760,760,760,0
|
|
20240430,115400,57058030,760,760,760,760,260
|
|
20240430,115300,56860430,761,761,761,761,0
|
|
20240430,115200,56860430,761,761,761,761,0
|
|
20240430,115100,56860430,761,761,761,761,0
|
|
20240430,115000,56860430,761,761,761,761,0
|
|
20240430,114900,56860430,761,761,761,761,0
|
|
20240430,114800,56860430,761,761,761,761,90
|
|
20240430,114700,56791940,761,761,761,761,116
|
|
20240430,114600,56703664,761,761,761,761,0
|
|
20240430,114500,56703664,761,761,761,761,0
|
|
20240430,114400,56703664,761,761,761,761,1937
|
|
20240430,114300,55229607,760,760,760,760,0
|
|
20240430,114200,55229607,760,760,760,760,0
|
|
20240430,114100,55229607,760,760,760,760,0
|
|
20240430,114000,55229607,760,760,760,760,0
|
|
20240430,113900,55229607,760,760,760,760,394
|
|
20240430,113800,54930167,760,760,760,760,0
|
|
20240430,113700,54930167,760,760,760,760,0
|
|
20240430,113600,54930167,760,760,760,760,0
|
|
20240430,113500,54930167,760,760,760,760,506
|
|
20240430,113400,54545607,760,759,760,759,101
|
|
20240430,113300,54468848,759,759,759,759,0
|
|
20240430,113200,54468848,759,759,759,759,0
|
|
20240430,113100,54468848,759,759,759,759,0
|
|
20240430,113000,54468848,759,759,759,759,0
|
|
20240430,112900,54468848,759,759,759,759,0
|
|
20240430,112800,54468848,759,759,759,759,0
|
|
20240430,112700,54468848,759,759,759,759,0
|
|
20240430,112600,54468848,759,759,759,759,1
|
|
20240430,112500,54468089,759,759,759,759,0
|
|
20240430,112400,54468089,759,759,759,759,400
|
|
20240430,112300,54164489,759,759,759,759,0
|
|
20240430,112200,54164489,759,759,759,759,0
|
|
20240430,112100,54164489,759,759,759,759,500
|
|
20240430,112000,53784989,759,759,759,759,1
|
|
20240430,111900,53784230,759,758,759,758,7489
|
|
20240430,111800,48102579,758,758,758,758,60
|
|
20240430,111700,48057099,759,759,759,759,10
|
|
20240430,111600,48049509,759,759,759,759,0
|
|
20240430,111500,48049509,759,759,759,759,1
|
|
20240430,111400,48048750,759,759,759,759,1
|
|
20240430,111300,48047991,759,759,759,759,0
|
|
20240430,111200,48047991,759,759,759,759,0
|
|
20240430,111100,48047991,759,759,759,759,0
|
|
20240430,111000,48047991,759,759,759,759,200
|
|
20240430,110900,47896191,760,760,760,760,1
|
|
20240430,110800,47895431,760,760,760,760,2
|
|
20240430,110700,47893911,761,761,761,761,0
|
|
20240430,110600,47893911,761,761,761,761,0
|
|
20240430,110500,47893911,761,761,761,761,500
|
|
20240430,110400,47513411,762,762,762,762,0
|
|
20240430,110300,47513411,762,762,762,762,0
|
|
20240430,110200,47513411,762,762,762,756,25752
|
|
20240430,110100,27973246,762,762,762,762,143
|
|
20240430,110000,27864280,763,763,763,763,0
|
|
20240430,105900,27864280,763,763,763,763,0
|
|
20240430,105800,27864280,763,763,763,763,53
|
|
20240430,105700,27823841,762,762,762,762,0
|
|
20240430,105600,27823841,762,762,762,762,0
|
|
20240430,105500,27823841,762,762,762,762,17
|
|
20240430,105400,27810887,762,762,762,762,600
|
|
20240430,105300,27353687,762,762,762,762,0
|
|
20240430,105200,27353687,762,762,762,762,680
|
|
20240430,105100,26835527,763,763,763,763,1
|
|
20240430,105000,26834764,763,763,763,763,1
|
|
20240430,104900,26834001,763,763,763,763,5
|
|
20240430,104800,26830186,762,762,762,762,14
|
|
20240430,104700,26819518,762,762,762,762,50
|
|
20240430,104600,26781418,762,762,762,762,100
|
|
20240430,104500,26705218,764,764,764,764,0
|
|
20240430,104400,26705218,764,764,764,764,0
|
|
20240430,104300,26705218,764,764,764,764,0
|
|
20240430,104200,26705218,764,764,764,764,0
|
|
20240430,104100,26705218,764,764,764,764,0
|
|
20240430,104000,26705218,764,763,764,763,3
|
|
20240430,103900,26702928,762,762,762,762,452
|
|
20240430,103800,26358504,762,762,762,762,0
|
|
20240430,103700,26358504,762,761,762,761,4271
|
|
20240430,103600,23104981,760,760,760,760,6
|
|
20240430,103500,23100421,760,760,760,760,0
|
|
20240430,103400,23100421,760,760,760,760,0
|
|
20240430,103300,23100421,760,760,760,760,1
|
|
20240430,103200,23099661,760,760,760,760,0
|
|
20240430,103100,23099661,760,760,760,760,0
|
|
20240430,103000,23099661,760,760,760,760,0
|
|
20240430,102900,23099661,760,760,760,760,0
|
|
20240430,102800,23099661,760,760,760,760,0
|
|
20240430,102700,23099661,760,760,760,760,0
|
|
20240430,102600,23099661,760,760,760,760,0
|
|
20240430,102500,23099661,760,760,760,760,0
|
|
20240430,102400,23099661,760,760,760,760,1
|
|
20240430,102300,23098901,760,760,760,760,1000
|
|
20240430,102200,22338901,760,760,760,760,5
|
|
20240430,102100,22335101,761,761,761,761,0
|
|
20240430,102000,22335101,761,761,761,761,500
|
|
20240430,101900,21954601,760,760,760,760,0
|
|
20240430,101800,21954601,760,760,760,760,5
|
|
20240430,101700,21950801,760,760,760,760,131
|
|
20240430,101600,21851241,761,761,761,761,0
|
|
20240430,101500,21851241,761,761,761,761,50
|
|
20240430,101400,21813191,761,761,761,761,0
|
|
20240430,101300,21813191,761,761,761,761,0
|
|
20240430,101200,21813191,761,761,761,761,207
|
|
20240430,101100,21655664,760,760,760,760,1
|
|
20240430,101000,21654904,761,761,761,761,0
|
|
20240430,100900,21654904,761,761,761,761,0
|
|
20240430,100800,21654904,761,761,761,761,0
|
|
20240430,100700,21654904,761,761,761,761,32
|
|
20240430,100600,21630552,761,761,761,761,0
|
|
20240430,100500,21630552,761,761,761,761,208
|
|
20240430,100400,21472264,762,762,762,762,0
|
|
20240430,100300,21472264,762,762,762,762,0
|
|
20240430,100200,21472264,762,762,762,762,4
|
|
20240430,100100,21469216,762,762,762,762,0
|
|
20240430,100000,21469216,762,761,762,761,1502
|
|
20240430,095900,20326193,762,762,762,762,1
|
|
20240430,095800,20325431,762,762,762,762,63
|
|
20240430,095700,20277425,762,762,762,762,100
|
|
20240430,095600,20201225,762,762,762,762,0
|
|
20240430,095500,20201225,762,762,762,762,200
|
|
20240430,095400,20048825,762,762,762,762,320
|
|
20240430,095300,19804985,762,763,764,762,4076
|
|
20240430,095200,16694997,763,762,763,762,841
|
|
20240430,095100,16054154,762,760,762,760,2499
|
|
20240430,095000,14151536,760,760,760,760,5000
|
|
20240430,094900,10351536,759,758,759,758,5961
|
|
20240430,094800,5828006,758,758,758,758,10
|
|
20240430,094700,5820426,758,758,758,758,5
|
|
20240430,094600,5816636,758,758,758,758,0
|
|
20240430,094500,5816636,758,758,758,758,0
|
|
20240430,094400,5816636,758,758,758,758,0
|
|
20240430,094300,5816636,758,758,758,758,0
|
|
20240430,094200,5816636,758,758,758,758,0
|
|
20240430,094100,5816636,758,758,758,758,30
|
|
20240430,094000,5793896,758,758,758,758,88
|
|
20240430,093900,5727192,758,759,759,758,30
|
|
20240430,093800,5704423,759,758,759,758,27
|
|
20240430,093700,5683940,759,758,759,758,802
|
|
20240430,093600,5076023,758,758,758,758,0
|
|
20240430,093500,5076023,758,758,758,758,1
|
|
20240430,093400,5075265,759,759,759,759,0
|
|
20240430,093300,5075265,759,759,759,759,0
|
|
20240430,093200,5075265,759,759,759,759,0
|
|
20240430,093100,5075265,759,759,759,759,0
|
|
20240430,093000,5075265,759,759,759,759,7
|
|
20240430,092900,5069952,759,759,759,759,0
|
|
20240430,092800,5069952,759,759,759,759,0
|
|
20240430,092700,5069952,759,759,759,759,0
|
|
20240430,092600,5069952,759,759,759,759,200
|
|
20240430,092500,4918152,759,759,759,759,1
|
|
20240430,092400,4917393,757,759,759,757,4
|
|
20240430,092300,4914363,758,758,758,758,6
|
|
20240430,092200,4909815,759,759,759,759,0
|
|
20240430,092100,4909815,759,759,759,759,12
|
|
20240430,092000,4900707,759,759,759,759,50
|
|
20240430,091900,4862757,759,759,759,759,1
|
|
20240430,091800,4861998,759,759,759,759,101
|
|
20240430,091700,4785339,756,756,756,756,0
|
|
20240430,091600,4785339,756,756,756,756,0
|
|
20240430,091500,4785339,756,756,756,756,163
|
|
20240430,091400,4662111,756,756,756,756,140
|
|
20240430,091300,4556271,755,755,755,755,1
|
|
20240430,091200,4555516,755,755,755,755,22
|
|
20240430,091100,4538906,755,755,755,755,0
|
|
20240430,091000,4538906,755,755,755,755,1
|
|
20240430,090900,4538151,756,756,756,756,0
|
|
20240430,090800,4538151,756,755,756,755,408
|
|
20240430,090700,4230104,755,754,755,754,3013
|
|
20240430,090600,1955290,755,755,755,755,200
|
|
20240430,090500,1804290,755,755,755,755,270
|
|
20240430,090400,1600440,755,755,755,755,0
|
|
20240430,090300,1600440,755,755,755,755,1543
|
|
20240430,090200,435475,755,755,755,755,1
|
|
20240430,090100,434720,760,760,760,760,0
|
|
20240430,090000,434720,760,760,760,760,572
|