622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,191900,137574852,563,563,563,563,2626
|
|
20240429,191800,137574852,563,563,563,563,0
|
|
20240429,191700,137574852,563,563,563,563,0
|
|
20240429,191600,137574852,563,563,563,563,0
|
|
20240429,191500,137574852,563,563,563,563,0
|
|
20240429,191400,137574852,563,563,563,563,0
|
|
20240429,191300,137574852,563,563,563,563,0
|
|
20240429,191200,137574852,563,563,563,563,0
|
|
20240429,191100,137574852,563,563,563,563,0
|
|
20240429,191000,137574852,563,563,563,563,0
|
|
20240429,190900,137574852,563,563,563,563,0
|
|
20240429,190800,137574852,563,563,563,563,0
|
|
20240429,190700,137574852,563,563,563,563,0
|
|
20240429,190600,137574852,563,563,563,563,0
|
|
20240429,190500,137574852,563,563,563,563,0
|
|
20240429,190400,137574852,563,563,563,563,0
|
|
20240429,190300,137574852,563,563,563,563,0
|
|
20240429,190200,137574852,563,563,563,563,0
|
|
20240429,190100,137574852,563,563,563,563,0
|
|
20240429,190000,137574852,563,563,563,563,0
|
|
20240429,185900,137574852,563,563,563,563,0
|
|
20240429,185800,137574852,563,563,563,563,0
|
|
20240429,185700,137574852,563,563,563,563,0
|
|
20240429,185600,137574852,563,563,563,563,0
|
|
20240429,185500,137574852,563,563,563,563,0
|
|
20240429,185400,137574852,563,563,563,563,0
|
|
20240429,185300,137574852,563,563,563,563,0
|
|
20240429,185200,137574852,563,563,563,563,0
|
|
20240429,185100,137574852,563,563,563,563,0
|
|
20240429,185000,137574852,563,563,563,563,0
|
|
20240429,184900,137574852,563,563,563,563,2626
|
|
20240429,184800,137574852,563,563,563,563,0
|
|
20240429,184700,137574852,563,563,563,563,0
|
|
20240429,184600,137574852,563,563,563,563,0
|
|
20240429,184500,137574852,563,563,563,563,0
|
|
20240429,184400,137574852,563,563,563,563,0
|
|
20240429,184300,137574852,563,563,563,563,0
|
|
20240429,184200,137574852,563,563,563,563,0
|
|
20240429,184100,137574852,563,563,563,563,0
|
|
20240429,184000,137574852,563,563,563,563,0
|
|
20240429,183900,137574852,563,563,563,563,0
|
|
20240429,183800,137574852,563,563,563,563,0
|
|
20240429,183700,137574852,563,563,563,563,0
|
|
20240429,183600,137574852,563,563,563,563,0
|
|
20240429,183500,137574852,563,563,563,563,0
|
|
20240429,183400,137574852,563,563,563,563,0
|
|
20240429,183300,137574852,563,563,563,563,0
|
|
20240429,183200,137574852,563,563,563,563,0
|
|
20240429,183100,137574852,563,563,563,563,0
|
|
20240429,183000,137574852,563,563,563,563,0
|
|
20240429,182900,137574852,563,563,563,563,0
|
|
20240429,182800,137574852,563,563,563,563,0
|
|
20240429,182700,137574852,563,563,563,563,0
|
|
20240429,182600,137574852,563,563,563,563,0
|
|
20240429,182500,137574852,563,563,563,563,0
|
|
20240429,182400,137574852,563,563,563,563,0
|
|
20240429,182300,137574852,563,563,563,563,0
|
|
20240429,182200,137574852,563,563,563,563,0
|
|
20240429,182100,137574852,563,563,563,563,0
|
|
20240429,182000,137574852,563,563,563,563,0
|
|
20240429,181900,137574852,563,563,563,563,2626
|
|
20240429,181800,137574852,563,563,563,563,0
|
|
20240429,181700,137574852,563,563,563,563,0
|
|
20240429,181600,137574852,563,563,563,563,0
|
|
20240429,181500,137574852,563,563,563,563,0
|
|
20240429,181400,137574852,563,563,563,563,0
|
|
20240429,181300,137574852,563,563,563,563,0
|
|
20240429,181200,137574852,563,563,563,563,0
|
|
20240429,181100,137574852,563,563,563,563,0
|
|
20240429,181000,137574852,563,563,563,563,0
|
|
20240429,180900,137574852,563,563,563,563,0
|
|
20240429,180800,137574852,563,563,563,563,0
|
|
20240429,180700,137574852,563,563,563,563,0
|
|
20240429,180600,137574852,563,563,563,563,0
|
|
20240429,180500,137574852,563,563,563,563,0
|
|
20240429,180400,137574852,563,563,563,563,0
|
|
20240429,180300,137574852,563,563,563,563,0
|
|
20240429,180200,137574852,563,563,563,563,0
|
|
20240429,180100,137574852,563,563,563,563,0
|
|
20240429,180000,137574852,563,563,563,563,0
|
|
20240429,175900,137574852,563,563,563,563,0
|
|
20240429,175800,137574852,563,563,563,563,0
|
|
20240429,175700,137574852,563,563,563,563,0
|
|
20240429,175600,137574852,563,563,563,563,0
|
|
20240429,175500,137574852,563,563,563,563,0
|
|
20240429,175400,137574852,563,563,563,563,0
|
|
20240429,175300,137574852,563,563,563,563,0
|
|
20240429,175200,137574852,563,563,563,563,0
|
|
20240429,175100,137574852,563,563,563,563,0
|
|
20240429,175000,137574852,563,563,563,563,0
|
|
20240429,174900,137574852,563,563,563,563,2626
|
|
20240429,174800,137574852,563,563,563,563,0
|
|
20240429,174700,137574852,563,563,563,563,0
|
|
20240429,174600,137574852,563,563,563,563,0
|
|
20240429,174500,137574852,563,563,563,563,0
|
|
20240429,174400,137574852,563,563,563,563,0
|
|
20240429,174300,137574852,563,563,563,563,0
|
|
20240429,174200,137574852,563,563,563,563,0
|
|
20240429,174100,137574852,563,563,563,563,0
|
|
20240429,174000,137574852,563,563,563,563,0
|
|
20240429,173900,137574852,563,563,563,563,0
|
|
20240429,173800,137574852,563,563,563,563,0
|
|
20240429,173700,137574852,563,563,563,563,0
|
|
20240429,173600,137574852,563,563,563,563,0
|
|
20240429,173500,137574852,563,563,563,563,0
|
|
20240429,173400,137574852,563,563,563,563,0
|
|
20240429,173300,137574852,563,563,563,563,0
|
|
20240429,173200,137574852,563,563,563,563,0
|
|
20240429,173100,137574852,563,563,563,563,0
|
|
20240429,173000,137574852,563,563,563,563,0
|
|
20240429,172900,137574852,563,563,563,563,0
|
|
20240429,172800,137574852,563,563,563,563,0
|
|
20240429,172700,137574852,563,563,563,563,0
|
|
20240429,172600,137574852,563,563,563,563,0
|
|
20240429,172500,137574852,563,563,563,563,0
|
|
20240429,172400,137574852,563,563,563,563,0
|
|
20240429,172300,137574852,563,563,563,563,0
|
|
20240429,172200,137574852,563,563,563,563,0
|
|
20240429,172100,137574852,563,563,563,563,0
|
|
20240429,172000,137574852,563,563,563,563,0
|
|
20240429,171900,137574852,563,563,563,563,2626
|
|
20240429,171800,137574852,563,563,563,563,0
|
|
20240429,171700,137574852,563,563,563,563,0
|
|
20240429,171600,137574852,563,563,563,563,0
|
|
20240429,171500,137574852,563,563,563,563,0
|
|
20240429,171400,137574852,563,563,563,563,0
|
|
20240429,171300,137574852,563,563,563,563,0
|
|
20240429,171200,137574852,563,563,563,563,0
|
|
20240429,171100,137574852,563,563,563,563,0
|
|
20240429,171000,137574852,563,563,563,563,0
|
|
20240429,170900,137574852,563,563,563,563,0
|
|
20240429,170800,137574852,563,563,563,563,0
|
|
20240429,170700,137574852,563,563,563,563,0
|
|
20240429,170600,137574852,563,563,563,563,0
|
|
20240429,170500,137574852,563,563,563,563,0
|
|
20240429,170400,137574852,563,563,563,563,0
|
|
20240429,170300,137574852,563,563,563,563,0
|
|
20240429,170200,137574852,563,563,563,563,0
|
|
20240429,170100,137574852,563,563,563,563,0
|
|
20240429,170000,137574852,563,563,563,563,0
|
|
20240429,165900,137574852,563,563,563,563,0
|
|
20240429,165800,137574852,563,563,563,563,0
|
|
20240429,165700,137574852,563,563,563,563,0
|
|
20240429,165600,137574852,563,563,563,563,0
|
|
20240429,165500,137574852,563,563,563,563,0
|
|
20240429,165400,137574852,563,563,563,563,0
|
|
20240429,165300,137574852,563,563,563,563,0
|
|
20240429,165200,137574852,563,563,563,563,0
|
|
20240429,165100,137574852,563,563,563,563,0
|
|
20240429,165000,137574852,563,563,563,563,0
|
|
20240429,164900,137574852,563,563,563,563,2626
|
|
20240429,164800,137574852,563,563,563,563,0
|
|
20240429,164700,137574852,563,563,563,563,0
|
|
20240429,164600,137574852,563,563,563,563,0
|
|
20240429,164500,137574852,563,563,563,563,0
|
|
20240429,164400,137574852,563,563,563,563,0
|
|
20240429,164300,137574852,563,563,563,563,0
|
|
20240429,164200,137574852,563,563,563,563,0
|
|
20240429,164100,137574852,563,563,563,563,0
|
|
20240429,164000,137574852,563,563,563,563,0
|
|
20240429,163900,137574852,563,563,563,563,0
|
|
20240429,163800,137574852,563,563,563,563,0
|
|
20240429,163700,137574852,563,563,563,563,0
|
|
20240429,163600,137574852,563,563,563,563,0
|
|
20240429,163500,137574852,563,563,563,563,0
|
|
20240429,163400,137574852,563,563,563,563,0
|
|
20240429,163300,137574852,563,563,563,563,0
|
|
20240429,163200,137574852,563,563,563,563,0
|
|
20240429,163100,137574852,563,563,563,563,0
|
|
20240429,163000,137574852,563,563,563,563,0
|
|
20240429,162900,137574852,563,563,563,563,0
|
|
20240429,162800,137574852,563,563,563,563,0
|
|
20240429,162700,137574852,563,563,563,563,0
|
|
20240429,162600,137574852,563,563,563,563,0
|
|
20240429,162500,137574852,563,563,563,563,0
|
|
20240429,162400,137574852,563,563,563,563,0
|
|
20240429,162300,137574852,563,563,563,563,0
|
|
20240429,162200,137574852,563,563,563,563,0
|
|
20240429,162100,137574852,563,563,563,563,0
|
|
20240429,162000,137574852,563,563,563,563,0
|
|
20240429,161900,137574852,563,563,563,563,2626
|
|
20240429,161800,137574852,563,563,563,563,0
|
|
20240429,161700,137574852,563,563,563,563,0
|
|
20240429,161600,137574852,563,563,563,563,0
|
|
20240429,161500,137574852,563,563,563,563,0
|
|
20240429,161400,137574852,563,563,563,563,0
|
|
20240429,161300,137574852,563,563,563,563,0
|
|
20240429,161200,137574852,563,563,563,563,0
|
|
20240429,161100,137574852,563,563,563,563,0
|
|
20240429,161000,137574852,563,563,563,563,0
|
|
20240429,160900,137574852,563,563,563,563,0
|
|
20240429,160800,137574852,563,563,563,563,0
|
|
20240429,160700,137574852,563,563,563,563,0
|
|
20240429,160600,137574852,563,563,563,563,0
|
|
20240429,160500,137574852,563,563,563,563,0
|
|
20240429,160400,137574852,563,563,563,563,0
|
|
20240429,160300,137574852,563,563,563,563,0
|
|
20240429,160200,137574852,563,563,563,563,0
|
|
20240429,160100,137574852,563,563,563,563,0
|
|
20240429,160000,137574852,563,563,563,563,0
|
|
20240429,155900,137574852,563,563,563,563,0
|
|
20240429,155800,137574852,563,563,563,563,0
|
|
20240429,155700,137574852,563,563,563,563,0
|
|
20240429,155600,137574852,563,563,563,563,0
|
|
20240429,155500,137574852,563,563,563,563,0
|
|
20240429,155400,137574852,563,563,563,563,0
|
|
20240429,155300,137574852,563,563,563,563,0
|
|
20240429,155200,137574852,563,563,563,563,0
|
|
20240429,155100,137574852,563,563,563,563,0
|
|
20240429,155000,137574852,563,563,563,563,0
|
|
20240429,154900,137574852,563,563,563,563,2626
|
|
20240429,154800,137574852,563,563,563,563,0
|
|
20240429,154700,137574852,563,563,563,563,0
|
|
20240429,154600,137574852,563,563,563,563,0
|
|
20240429,154500,137574852,563,563,563,563,0
|
|
20240429,154400,137574852,563,563,563,563,0
|
|
20240429,154300,137574852,563,563,563,563,0
|
|
20240429,154200,137574852,563,563,563,563,0
|
|
20240429,154100,137574852,563,563,563,563,0
|
|
20240429,154000,137574852,563,563,563,563,0
|
|
20240429,153900,137574852,563,563,563,563,0
|
|
20240429,153800,137574852,563,563,563,563,0
|
|
20240429,153700,137574852,563,563,563,563,0
|
|
20240429,153600,137574852,563,563,563,563,0
|
|
20240429,153500,137574852,563,563,563,563,0
|
|
20240429,153400,137574852,563,563,563,563,0
|
|
20240429,153300,137574852,563,563,563,563,0
|
|
20240429,153200,137574852,563,563,563,563,0
|
|
20240429,153100,137574852,563,563,563,563,0
|
|
20240429,153000,137574852,563,563,563,563,2626
|
|
20240429,152900,136096414,566,566,566,566,0
|
|
20240429,152800,136096414,566,566,566,566,0
|
|
20240429,152700,136096414,566,566,566,566,0
|
|
20240429,152600,136096414,566,566,566,566,0
|
|
20240429,152500,136096414,566,566,566,566,0
|
|
20240429,152400,136096414,566,566,566,566,0
|
|
20240429,152300,136096414,566,566,566,566,0
|
|
20240429,152200,136096414,566,566,566,566,0
|
|
20240429,152100,136096414,566,566,566,566,0
|
|
20240429,152000,136096414,566,566,566,566,0
|
|
20240429,151900,136096414,566,566,566,566,1
|
|
20240429,151800,136095848,566,566,566,566,0
|
|
20240429,151700,136095848,566,566,566,566,0
|
|
20240429,151600,136095848,566,562,566,562,1603
|
|
20240429,151500,135194954,566,566,566,566,0
|
|
20240429,151400,135194954,566,566,566,566,0
|
|
20240429,151300,135194954,566,566,566,566,1
|
|
20240429,151200,135194388,560,564,564,560,13734
|
|
20240429,151100,127480200,566,566,566,566,1
|
|
20240429,151000,127479634,564,564,564,564,101
|
|
20240429,150900,127422670,564,564,564,564,50
|
|
20240429,150800,127394470,566,566,566,566,2
|
|
20240429,150700,127393338,566,564,566,564,1548
|
|
20240429,150600,126520264,565,565,565,565,0
|
|
20240429,150500,126520264,565,565,565,565,0
|
|
20240429,150400,126520264,565,565,565,565,0
|
|
20240429,150300,126520264,565,565,565,565,394
|
|
20240429,150200,126297654,565,567,567,565,1887
|
|
20240429,150100,125231455,567,567,567,567,0
|
|
20240429,150000,125231455,567,567,567,567,0
|
|
20240429,145900,125231455,567,567,567,567,0
|
|
20240429,145800,125231455,567,567,567,567,0
|
|
20240429,145700,125231455,567,566,567,566,49
|
|
20240429,145600,125203720,567,567,567,567,0
|
|
20240429,145500,125203720,567,567,567,567,0
|
|
20240429,145400,125203720,567,567,567,567,10
|
|
20240429,145300,125198050,567,567,567,567,0
|
|
20240429,145200,125198050,567,567,567,567,0
|
|
20240429,145100,125198050,567,567,567,567,0
|
|
20240429,145000,125198050,567,567,567,567,0
|
|
20240429,144900,125198050,567,567,567,567,0
|
|
20240429,144800,125198050,567,567,567,567,0
|
|
20240429,144700,125198050,567,567,567,567,0
|
|
20240429,144600,125198050,567,567,567,567,2
|
|
20240429,144500,125196916,567,567,567,567,0
|
|
20240429,144400,125196916,567,567,567,567,0
|
|
20240429,144300,125196916,567,567,567,567,1
|
|
20240429,144200,125196349,566,566,566,566,3
|
|
20240429,144100,125194651,566,566,566,566,0
|
|
20240429,144000,125194651,566,567,567,566,57
|
|
20240429,143900,125162354,568,568,568,568,2
|
|
20240429,143800,125161218,567,567,567,567,0
|
|
20240429,143700,125161218,567,567,567,567,0
|
|
20240429,143600,125161218,567,567,567,567,0
|
|
20240429,143500,125161218,567,567,567,567,66
|
|
20240429,143400,125123796,568,568,568,568,0
|
|
20240429,143300,125123796,568,568,568,568,0
|
|
20240429,143200,125123796,568,568,568,568,0
|
|
20240429,143100,125123796,568,568,568,568,0
|
|
20240429,143000,125123796,568,568,568,568,0
|
|
20240429,142900,125123796,568,568,568,568,0
|
|
20240429,142800,125123796,568,568,568,568,0
|
|
20240429,142700,125123796,568,568,568,568,1
|
|
20240429,142600,125123228,570,570,570,570,0
|
|
20240429,142500,125123228,570,570,570,570,0
|
|
20240429,142400,125123228,570,570,570,570,0
|
|
20240429,142300,125123228,570,570,570,570,0
|
|
20240429,142200,125123228,570,570,570,570,0
|
|
20240429,142100,125123228,570,570,570,570,0
|
|
20240429,142000,125123228,570,570,570,570,0
|
|
20240429,141900,125123228,570,570,570,570,1
|
|
20240429,141800,125122658,564,564,564,564,0
|
|
20240429,141700,125122658,564,566,566,564,4000
|
|
20240429,141600,122861957,566,566,566,566,132
|
|
20240429,141500,122787245,571,571,571,571,0
|
|
20240429,141400,122787245,571,571,571,571,0
|
|
20240429,141300,122787245,571,571,571,571,0
|
|
20240429,141200,122787245,571,571,571,571,45
|
|
20240429,141100,122761550,571,571,571,571,0
|
|
20240429,141000,122761550,571,571,571,571,5
|
|
20240429,140900,122758695,571,571,571,571,0
|
|
20240429,140800,122758695,571,571,571,571,0
|
|
20240429,140700,122758695,571,571,571,571,1
|
|
20240429,140600,122758124,571,571,571,571,0
|
|
20240429,140500,122758124,571,571,571,571,0
|
|
20240429,140400,122758124,571,571,571,571,0
|
|
20240429,140300,122758124,571,571,571,571,20
|
|
20240429,140200,122746704,571,571,571,571,0
|
|
20240429,140100,122746704,571,571,571,571,0
|
|
20240429,140000,122746704,571,571,571,571,0
|
|
20240429,135900,122746704,571,571,571,571,0
|
|
20240429,135800,122746704,571,571,571,571,0
|
|
20240429,135700,122746704,571,571,571,571,11
|
|
20240429,135600,122740423,565,565,565,565,0
|
|
20240429,135500,122740423,565,565,565,565,0
|
|
20240429,135400,122740423,565,569,569,565,631
|
|
20240429,135300,122382995,572,570,572,570,1757
|
|
20240429,135200,121379875,570,570,570,570,500
|
|
20240429,135100,121094875,570,570,570,570,100
|
|
20240429,135000,121037875,570,570,570,570,0
|
|
20240429,134900,121037875,570,570,570,570,0
|
|
20240429,134800,121037875,570,570,570,570,0
|
|
20240429,134700,121037875,570,570,570,570,0
|
|
20240429,134600,121037875,570,570,570,570,0
|
|
20240429,134500,121037875,570,570,570,570,0
|
|
20240429,134400,121037875,570,570,570,570,0
|
|
20240429,134300,121037875,570,570,570,570,0
|
|
20240429,134200,121037875,570,570,570,570,0
|
|
20240429,134100,121037875,570,570,570,570,0
|
|
20240429,134000,121037875,570,570,570,570,0
|
|
20240429,133900,121037875,570,566,570,566,188
|
|
20240429,133800,120931463,572,572,572,572,0
|
|
20240429,133700,120931463,572,572,572,572,0
|
|
20240429,133600,120931463,572,572,572,572,0
|
|
20240429,133500,120931463,572,572,572,572,0
|
|
20240429,133400,120931463,572,572,572,572,0
|
|
20240429,133300,120931463,572,572,572,572,0
|
|
20240429,133200,120931463,572,572,572,572,0
|
|
20240429,133100,120931463,572,572,572,572,0
|
|
20240429,133000,120931463,572,572,572,572,0
|
|
20240429,132900,120931463,572,572,572,572,0
|
|
20240429,132800,120931463,572,572,572,572,1
|
|
20240429,132700,120930891,565,571,571,565,5882
|
|
20240429,132600,117599039,572,572,572,572,0
|
|
20240429,132500,117599039,572,572,572,572,0
|
|
20240429,132400,117599039,572,572,572,572,0
|
|
20240429,132300,117599039,572,572,572,572,0
|
|
20240429,132200,117599039,572,572,572,572,0
|
|
20240429,132100,117599039,572,572,572,572,0
|
|
20240429,132000,117599039,572,572,572,572,0
|
|
20240429,131900,117599039,572,572,572,572,0
|
|
20240429,131800,117599039,572,572,572,572,0
|
|
20240429,131700,117599039,572,572,572,572,0
|
|
20240429,131600,117599039,572,572,572,572,0
|
|
20240429,131500,117599039,572,572,572,572,2
|
|
20240429,131400,117597895,572,572,572,572,0
|
|
20240429,131300,117597895,572,572,572,572,0
|
|
20240429,131200,117597895,572,572,572,572,1
|
|
20240429,131100,117597323,571,571,571,571,1803
|
|
20240429,131000,116567810,571,571,571,571,0
|
|
20240429,130900,116567810,571,571,571,571,0
|
|
20240429,130800,116567810,571,571,571,571,0
|
|
20240429,130700,116567810,571,571,571,571,0
|
|
20240429,130600,116567810,571,571,571,571,0
|
|
20240429,130500,116567810,571,571,571,571,0
|
|
20240429,130400,116567810,571,571,571,571,0
|
|
20240429,130300,116567810,571,571,571,571,0
|
|
20240429,130200,116567810,571,571,571,571,0
|
|
20240429,130100,116567810,571,571,571,571,0
|
|
20240429,130000,116567810,571,571,571,571,0
|
|
20240429,125900,116567810,571,571,571,571,0
|
|
20240429,125800,116567810,571,571,571,571,0
|
|
20240429,125700,116567810,571,571,571,571,0
|
|
20240429,125600,116567810,571,571,571,571,0
|
|
20240429,125500,116567810,571,571,571,571,0
|
|
20240429,125400,116567810,571,571,571,571,0
|
|
20240429,125300,116567810,571,571,571,571,0
|
|
20240429,125200,116567810,571,571,571,571,1
|
|
20240429,125100,116567239,570,570,570,570,0
|
|
20240429,125000,116567239,570,570,570,570,0
|
|
20240429,124900,116567239,570,570,570,570,0
|
|
20240429,124800,116567239,570,570,570,570,0
|
|
20240429,124700,116567239,570,570,570,570,0
|
|
20240429,124600,116567239,570,570,570,570,5469
|
|
20240429,124500,113449909,569,569,569,569,0
|
|
20240429,124400,113449909,569,569,569,569,0
|
|
20240429,124300,113449909,569,569,569,569,0
|
|
20240429,124200,113449909,569,569,569,569,0
|
|
20240429,124100,113449909,569,569,569,569,0
|
|
20240429,124000,113449909,569,569,569,569,267
|
|
20240429,123900,113297986,568,568,568,568,0
|
|
20240429,123800,113297986,568,568,568,568,1714
|
|
20240429,123700,112324434,568,568,568,568,0
|
|
20240429,123600,112324434,568,568,568,568,0
|
|
20240429,123500,112324434,568,568,568,568,0
|
|
20240429,123400,112324434,568,568,568,568,0
|
|
20240429,123300,112324434,568,568,568,568,0
|
|
20240429,123200,112324434,568,568,568,568,0
|
|
20240429,123100,112324434,568,568,568,568,0
|
|
20240429,123000,112324434,568,568,568,568,0
|
|
20240429,122900,112324434,568,568,568,568,0
|
|
20240429,122800,112324434,568,568,568,568,0
|
|
20240429,122700,112324434,568,568,568,568,0
|
|
20240429,122600,112324434,568,568,568,568,0
|
|
20240429,122500,112324434,568,568,568,568,0
|
|
20240429,122400,112324434,568,568,568,568,1
|
|
20240429,122300,112323866,568,568,568,568,783
|
|
20240429,122200,111879122,568,568,568,568,0
|
|
20240429,122100,111879122,568,568,568,568,2
|
|
20240429,122000,111877986,569,569,569,569,0
|
|
20240429,121900,111877986,569,569,569,569,0
|
|
20240429,121800,111877986,569,569,569,569,0
|
|
20240429,121700,111877986,569,569,569,569,0
|
|
20240429,121600,111877986,569,569,569,569,0
|
|
20240429,121500,111877986,569,569,569,569,0
|
|
20240429,121400,111877986,569,569,569,569,0
|
|
20240429,121300,111877986,569,569,569,569,0
|
|
20240429,121200,111877986,569,569,569,569,0
|
|
20240429,121100,111877986,569,569,569,569,0
|
|
20240429,121000,111877986,569,569,569,569,0
|
|
20240429,120900,111877986,569,569,569,569,0
|
|
20240429,120800,111877986,569,569,569,569,0
|
|
20240429,120700,111877986,569,569,569,569,0
|
|
20240429,120600,111877986,569,569,569,569,1
|
|
20240429,120500,111877417,566,566,566,566,0
|
|
20240429,120400,111877417,566,566,566,566,0
|
|
20240429,120300,111877417,566,566,566,566,0
|
|
20240429,120200,111877417,566,566,566,566,3
|
|
20240429,120100,111875719,566,566,566,566,0
|
|
20240429,120000,111875719,566,566,566,566,0
|
|
20240429,115900,111875719,566,566,566,566,0
|
|
20240429,115800,111875719,566,566,566,566,0
|
|
20240429,115700,111875719,566,566,566,566,0
|
|
20240429,115600,111875719,566,566,566,566,0
|
|
20240429,115500,111875719,566,566,566,566,0
|
|
20240429,115400,111875719,566,566,566,566,0
|
|
20240429,115300,111875719,566,566,566,566,0
|
|
20240429,115200,111875719,566,566,566,566,0
|
|
20240429,115100,111875719,566,566,566,566,94
|
|
20240429,115000,111822515,567,567,567,567,0
|
|
20240429,114900,111822515,567,567,567,567,5
|
|
20240429,114800,111819680,567,568,568,567,203
|
|
20240429,114700,111704379,569,569,569,569,0
|
|
20240429,114600,111704379,569,569,569,569,18
|
|
20240429,114500,111694137,569,569,569,569,0
|
|
20240429,114400,111694137,569,569,569,569,0
|
|
20240429,114300,111694137,569,569,569,569,10
|
|
20240429,114200,111688447,568,568,568,568,1
|
|
20240429,114100,111687879,569,569,569,569,1
|
|
20240429,114000,111687310,568,568,568,568,0
|
|
20240429,113900,111687310,568,568,568,568,0
|
|
20240429,113800,111687310,568,568,568,568,0
|
|
20240429,113700,111687310,568,568,568,568,0
|
|
20240429,113600,111687310,568,568,568,568,0
|
|
20240429,113500,111687310,568,568,568,568,0
|
|
20240429,113400,111687310,568,568,568,568,0
|
|
20240429,113300,111687310,568,568,568,568,0
|
|
20240429,113200,111687310,568,568,568,568,0
|
|
20240429,113100,111687310,568,568,568,568,0
|
|
20240429,113000,111687310,568,568,568,568,1
|
|
20240429,112900,111686742,569,569,569,569,0
|
|
20240429,112800,111686742,569,569,569,569,0
|
|
20240429,112700,111686742,569,569,569,569,0
|
|
20240429,112600,111686742,569,569,569,569,5
|
|
20240429,112500,111683897,567,569,569,567,206
|
|
20240429,112400,111566881,569,569,569,569,0
|
|
20240429,112300,111566881,569,569,569,569,0
|
|
20240429,112200,111566881,569,569,569,569,0
|
|
20240429,112100,111566881,569,568,569,568,5
|
|
20240429,112000,111564037,569,569,569,569,0
|
|
20240429,111900,111564037,569,569,569,569,0
|
|
20240429,111800,111564037,569,569,569,569,0
|
|
20240429,111700,111564037,569,569,569,569,0
|
|
20240429,111600,111564037,569,568,569,568,1647
|
|
20240429,111500,110628540,568,568,568,568,999
|
|
20240429,111400,110061108,568,568,568,568,1
|
|
20240429,111300,110060540,569,569,569,569,176
|
|
20240429,111200,109960396,569,569,569,569,160
|
|
20240429,111100,109869356,569,568,569,568,678
|
|
20240429,111000,109483575,569,569,569,569,0
|
|
20240429,110900,109483575,569,569,569,569,0
|
|
20240429,110800,109483575,569,569,569,569,0
|
|
20240429,110700,109483575,569,569,569,569,0
|
|
20240429,110600,109483575,569,569,569,569,0
|
|
20240429,110500,109483575,569,569,569,569,0
|
|
20240429,110400,109483575,569,569,569,569,0
|
|
20240429,110300,109483575,569,569,569,569,140
|
|
20240429,110200,109403915,569,569,569,569,0
|
|
20240429,110100,109403915,569,569,569,569,0
|
|
20240429,110000,109403915,569,569,569,569,0
|
|
20240429,105900,109403915,569,569,569,569,0
|
|
20240429,105800,109403915,569,569,569,569,0
|
|
20240429,105700,109403915,569,569,569,569,0
|
|
20240429,105600,109403915,569,569,569,569,0
|
|
20240429,105500,109403915,569,569,569,569,1
|
|
20240429,105400,109403346,569,569,569,569,0
|
|
20240429,105300,109403346,569,569,569,569,0
|
|
20240429,105200,109403346,569,569,569,569,1
|
|
20240429,105100,109402777,569,569,569,569,0
|
|
20240429,105000,109402777,569,569,569,569,0
|
|
20240429,104900,109402777,569,569,569,569,0
|
|
20240429,104800,109402777,569,569,569,569,0
|
|
20240429,104700,109402777,569,569,569,569,0
|
|
20240429,104600,109402777,569,569,569,569,0
|
|
20240429,104500,109402777,569,569,569,569,0
|
|
20240429,104400,109402777,569,569,569,569,0
|
|
20240429,104300,109402777,569,569,569,569,0
|
|
20240429,104200,109402777,569,569,569,569,0
|
|
20240429,104100,109402777,569,569,569,569,10
|
|
20240429,104000,109397087,569,569,569,569,0
|
|
20240429,103900,109397087,569,569,569,569,0
|
|
20240429,103800,109397087,569,569,569,569,0
|
|
20240429,103700,109397087,569,569,569,569,0
|
|
20240429,103600,109397087,569,569,569,569,0
|
|
20240429,103500,109397087,569,569,569,569,0
|
|
20240429,103400,109397087,569,569,569,569,5
|
|
20240429,103300,109394242,569,569,569,569,0
|
|
20240429,103200,109394242,569,569,569,569,1
|
|
20240429,103100,109393673,566,566,566,566,23
|
|
20240429,103000,109380655,566,568,568,566,406
|
|
20240429,102900,109150456,570,570,570,570,0
|
|
20240429,102800,109150456,570,570,570,570,0
|
|
20240429,102700,109150456,570,570,570,570,15
|
|
20240429,102600,109141906,570,570,570,570,0
|
|
20240429,102500,109141906,570,570,570,570,0
|
|
20240429,102400,109141906,570,570,570,570,0
|
|
20240429,102300,109141906,570,570,570,570,0
|
|
20240429,102200,109141906,570,570,570,570,0
|
|
20240429,102100,109141906,570,570,570,570,0
|
|
20240429,102000,109141906,570,570,570,570,0
|
|
20240429,101900,109141906,570,570,570,570,0
|
|
20240429,101800,109141906,570,570,570,570,0
|
|
20240429,101700,109141906,570,570,570,570,0
|
|
20240429,101600,109141906,570,570,570,570,0
|
|
20240429,101500,109141906,570,570,570,570,5
|
|
20240429,101400,109139056,570,570,570,570,0
|
|
20240429,101300,109139056,570,570,570,570,0
|
|
20240429,101200,109139056,570,570,570,570,20
|
|
20240429,101100,109127656,570,570,570,570,151
|
|
20240429,101000,109041586,571,570,571,570,101
|
|
20240429,100900,108984015,574,574,574,574,0
|
|
20240429,100800,108984015,574,574,574,574,0
|
|
20240429,100700,108984015,574,574,574,574,0
|
|
20240429,100600,108984015,574,574,574,574,12
|
|
20240429,100500,108977127,574,574,574,574,10
|
|
20240429,100400,108971387,574,574,574,574,0
|
|
20240429,100300,108971387,574,574,574,574,1002
|
|
20240429,100200,108396239,574,572,574,572,3
|
|
20240429,100100,108394519,572,572,572,572,300
|
|
20240429,100000,108222919,572,572,572,572,1
|
|
20240429,095900,108222347,572,572,572,572,200
|
|
20240429,095800,108107947,570,570,570,570,0
|
|
20240429,095700,108107947,570,570,570,570,0
|
|
20240429,095600,108107947,570,570,570,570,0
|
|
20240429,095500,108107947,570,570,570,570,0
|
|
20240429,095400,108107947,570,570,570,570,0
|
|
20240429,095300,108107947,570,570,570,570,0
|
|
20240429,095200,108107947,570,570,570,570,2000
|
|
20240429,095100,106967947,570,570,570,570,500
|
|
20240429,095000,106682947,572,572,572,572,281
|
|
20240429,094900,106522215,571,571,571,571,0
|
|
20240429,094800,106522215,571,571,571,571,4014
|
|
20240429,094700,104230221,571,571,571,571,200
|
|
20240429,094600,104116021,571,571,571,571,1
|
|
20240429,094500,104115450,571,571,571,571,1
|
|
20240429,094400,104114879,568,568,568,568,25
|
|
20240429,094300,104100679,565,565,565,565,0
|
|
20240429,094200,104100679,565,565,565,565,0
|
|
20240429,094100,104100679,565,569,569,565,1200
|
|
20240429,094000,103421079,569,571,571,569,254
|
|
20240429,093900,103276492,571,571,575,571,3019
|
|
20240429,093800,101552633,571,571,571,571,206
|
|
20240429,093700,101435007,576,576,576,576,5
|
|
20240429,093600,101432127,577,577,577,577,86
|
|
20240429,093500,101382505,577,575,577,575,520
|
|
20240429,093400,101082824,577,577,577,577,0
|
|
20240429,093300,101082824,577,577,577,577,1
|
|
20240429,093200,101082247,572,574,578,570,9516
|
|
20240429,093100,95649018,574,580,580,574,98
|
|
20240429,093000,95592736,584,580,584,580,3050
|
|
20240429,092900,93823728,580,572,580,572,9039
|
|
20240429,092800,88609250,576,572,576,572,2749
|
|
20240429,092700,87033826,576,574,576,571,4001
|
|
20240429,092600,84749175,576,574,576,574,8000
|
|
20240429,092500,80142161,574,574,574,574,0
|
|
20240429,092400,80142161,574,572,574,570,5456
|
|
20240429,092300,77031325,572,572,572,572,0
|
|
20240429,092200,77031325,572,568,572,568,7935
|
|
20240429,092100,72513661,568,568,568,568,0
|
|
20240429,092000,72513661,568,564,568,564,13
|
|
20240429,091900,72506325,564,564,564,564,10000
|
|
20240429,091800,66866325,568,568,568,568,1
|
|
20240429,091700,66865757,567,567,567,567,0
|
|
20240429,091600,66865757,567,567,567,567,0
|
|
20240429,091500,66865757,567,563,567,563,9
|
|
20240429,091400,66860686,563,563,563,563,0
|
|
20240429,091300,66860686,563,563,563,563,0
|
|
20240429,091200,66860686,563,565,565,563,7722
|
|
20240429,091100,62513003,568,568,568,568,0
|
|
20240429,091000,62513003,568,566,568,566,5401
|
|
20240429,090900,59451035,563,563,563,563,5
|
|
20240429,090800,59448220,566,566,566,566,100
|
|
20240429,090700,59391620,567,570,570,567,5750
|
|
20240429,090600,56130120,572,572,572,572,45
|
|
20240429,090500,56104380,574,568,574,568,24202
|
|
20240429,090400,42353108,568,565,568,565,13679
|
|
20240429,090300,34600630,563,560,563,560,6492
|
|
20240429,090200,30956195,556,558,558,556,30000
|
|
20240429,090100,14274782,555,562,568,555,18003
|
|
20240429,090000,4226853,559,568,568,558,7560
|