736 lines
32 KiB
CSV
736 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,211300,720195015,533,533,533,533,106616
|
|
20240429,211200,720195015,533,533,533,533,0
|
|
20240429,211100,720195015,533,533,533,533,0
|
|
20240429,211000,720195015,533,533,533,533,0
|
|
20240429,210900,720195015,533,533,533,533,0
|
|
20240429,210800,720195015,533,533,533,533,0
|
|
20240429,210700,720195015,533,533,533,533,0
|
|
20240429,210600,720195015,533,533,533,533,0
|
|
20240429,210500,720195015,533,533,533,533,0
|
|
20240429,210400,720195015,533,533,533,533,0
|
|
20240429,210300,720195015,533,533,533,533,0
|
|
20240429,210200,720195015,533,533,533,533,0
|
|
20240429,210100,720195015,533,533,533,533,0
|
|
20240429,210000,720195015,533,533,533,533,0
|
|
20240429,205900,720195015,533,533,533,533,0
|
|
20240429,205800,720195015,533,533,533,533,0
|
|
20240429,205700,720195015,533,533,533,533,0
|
|
20240429,205600,720195015,533,533,533,533,0
|
|
20240429,205500,720195015,533,533,533,533,0
|
|
20240429,205400,720195015,533,533,533,533,0
|
|
20240429,205300,720195015,533,533,533,533,0
|
|
20240429,205200,720195015,533,533,533,533,0
|
|
20240429,205100,720195015,533,533,533,533,0
|
|
20240429,205000,720195015,533,533,533,533,0
|
|
20240429,204900,720195015,533,533,533,533,0
|
|
20240429,204800,720195015,533,533,533,533,0
|
|
20240429,204700,720195015,533,533,533,533,0
|
|
20240429,204600,720195015,533,533,533,533,0
|
|
20240429,204500,720195015,533,533,533,533,0
|
|
20240429,204400,720195015,533,533,533,533,0
|
|
20240429,204300,720195015,533,533,533,533,106616
|
|
20240429,204200,720195015,533,533,533,533,0
|
|
20240429,204100,720195015,533,533,533,533,0
|
|
20240429,204000,720195015,533,533,533,533,0
|
|
20240429,203900,720195015,533,533,533,533,0
|
|
20240429,203800,720195015,533,533,533,533,0
|
|
20240429,203700,720195015,533,533,533,533,0
|
|
20240429,203600,720195015,533,533,533,533,0
|
|
20240429,203500,720195015,533,533,533,533,0
|
|
20240429,203400,720195015,533,533,533,533,0
|
|
20240429,203300,720195015,533,533,533,533,0
|
|
20240429,203200,720195015,533,533,533,533,0
|
|
20240429,203100,720195015,533,533,533,533,0
|
|
20240429,203000,720195015,533,533,533,533,0
|
|
20240429,202900,720195015,533,533,533,533,0
|
|
20240429,202800,720195015,533,533,533,533,0
|
|
20240429,202700,720195015,533,533,533,533,0
|
|
20240429,202600,720195015,533,533,533,533,0
|
|
20240429,202500,720195015,533,533,533,533,0
|
|
20240429,202400,720195015,533,533,533,533,0
|
|
20240429,202300,720195015,533,533,533,533,0
|
|
20240429,202200,720195015,533,533,533,533,0
|
|
20240429,202100,720195015,533,533,533,533,0
|
|
20240429,202000,720195015,533,533,533,533,0
|
|
20240429,201900,720195015,533,533,533,533,0
|
|
20240429,201800,720195015,533,533,533,533,0
|
|
20240429,201700,720195015,533,533,533,533,0
|
|
20240429,201600,720195015,533,533,533,533,0
|
|
20240429,201500,720195015,533,533,533,533,0
|
|
20240429,201400,720195015,533,533,533,533,0
|
|
20240429,201300,720195015,533,533,533,533,106616
|
|
20240429,201200,720195015,533,533,533,533,0
|
|
20240429,201100,720195015,533,533,533,533,0
|
|
20240429,201000,720195015,533,533,533,533,0
|
|
20240429,200900,720195015,533,533,533,533,0
|
|
20240429,200800,720195015,533,533,533,533,0
|
|
20240429,200700,720195015,533,533,533,533,0
|
|
20240429,200600,720195015,533,533,533,533,0
|
|
20240429,200500,720195015,533,533,533,533,0
|
|
20240429,200400,720195015,533,533,533,533,0
|
|
20240429,200300,720195015,533,533,533,533,0
|
|
20240429,200200,720195015,533,533,533,533,0
|
|
20240429,200100,720195015,533,533,533,533,0
|
|
20240429,200000,720195015,533,533,533,533,0
|
|
20240429,195900,720195015,533,533,533,533,0
|
|
20240429,195800,720195015,533,533,533,533,0
|
|
20240429,195700,720195015,533,533,533,533,0
|
|
20240429,195600,720195015,533,533,533,533,0
|
|
20240429,195500,720195015,533,533,533,533,0
|
|
20240429,195400,720195015,533,533,533,533,0
|
|
20240429,195300,720195015,533,533,533,533,0
|
|
20240429,195200,720195015,533,533,533,533,0
|
|
20240429,195100,720195015,533,533,533,533,0
|
|
20240429,195000,720195015,533,533,533,533,0
|
|
20240429,194900,720195015,533,533,533,533,0
|
|
20240429,194800,720195015,533,533,533,533,0
|
|
20240429,194700,720195015,533,533,533,533,0
|
|
20240429,194600,720195015,533,533,533,533,0
|
|
20240429,194500,720195015,533,533,533,533,0
|
|
20240429,194400,720195015,533,533,533,533,0
|
|
20240429,194300,720195015,533,533,533,533,106616
|
|
20240429,194200,720195015,533,533,533,533,0
|
|
20240429,194100,720195015,533,533,533,533,0
|
|
20240429,194000,720195015,533,533,533,533,0
|
|
20240429,193900,720195015,533,533,533,533,0
|
|
20240429,193800,720195015,533,533,533,533,0
|
|
20240429,193700,720195015,533,533,533,533,0
|
|
20240429,193600,720195015,533,533,533,533,0
|
|
20240429,193500,720195015,533,533,533,533,0
|
|
20240429,193400,720195015,533,533,533,533,0
|
|
20240429,193300,720195015,533,533,533,533,0
|
|
20240429,193200,720195015,533,533,533,533,0
|
|
20240429,193100,720195015,533,533,533,533,0
|
|
20240429,193000,720195015,533,533,533,533,0
|
|
20240429,192900,720195015,533,533,533,533,0
|
|
20240429,192800,720195015,533,533,533,533,0
|
|
20240429,192700,720195015,533,533,533,533,0
|
|
20240429,192600,720195015,533,533,533,533,0
|
|
20240429,192500,720195015,533,533,533,533,0
|
|
20240429,192400,720195015,533,533,533,533,0
|
|
20240429,192300,720195015,533,533,533,533,0
|
|
20240429,192200,720195015,533,533,533,533,0
|
|
20240429,192100,720195015,533,533,533,533,0
|
|
20240429,192000,720195015,533,533,533,533,0
|
|
20240429,191900,720195015,533,533,533,533,0
|
|
20240429,191800,720195015,533,533,533,533,0
|
|
20240429,191700,720195015,533,533,533,533,0
|
|
20240429,191600,720195015,533,533,533,533,0
|
|
20240429,191500,720195015,533,533,533,533,0
|
|
20240429,191400,720195015,533,533,533,533,0
|
|
20240429,191300,720195015,533,533,533,533,106616
|
|
20240429,191200,720195015,533,533,533,533,0
|
|
20240429,191100,720195015,533,533,533,533,0
|
|
20240429,191000,720195015,533,533,533,533,0
|
|
20240429,190900,720195015,533,533,533,533,0
|
|
20240429,190800,720195015,533,533,533,533,0
|
|
20240429,190700,720195015,533,533,533,533,0
|
|
20240429,190600,720195015,533,533,533,533,0
|
|
20240429,190500,720195015,533,533,533,533,0
|
|
20240429,190400,720195015,533,533,533,533,0
|
|
20240429,190300,720195015,533,533,533,533,0
|
|
20240429,190200,720195015,533,533,533,533,0
|
|
20240429,190100,720195015,533,533,533,533,0
|
|
20240429,190000,720195015,533,533,533,533,0
|
|
20240429,185900,720195015,533,533,533,533,0
|
|
20240429,185800,720195015,533,533,533,533,0
|
|
20240429,185700,720195015,533,533,533,533,0
|
|
20240429,185600,720195015,533,533,533,533,0
|
|
20240429,185500,720195015,533,533,533,533,0
|
|
20240429,185400,720195015,533,533,533,533,0
|
|
20240429,185300,720195015,533,533,533,533,0
|
|
20240429,185200,720195015,533,533,533,533,0
|
|
20240429,185100,720195015,533,533,533,533,0
|
|
20240429,185000,720195015,533,533,533,533,0
|
|
20240429,184900,720195015,533,533,533,533,0
|
|
20240429,184800,720195015,533,533,533,533,0
|
|
20240429,184700,720195015,533,533,533,533,0
|
|
20240429,184600,720195015,533,533,533,533,0
|
|
20240429,184500,720195015,533,533,533,533,0
|
|
20240429,184400,720195015,533,533,533,533,0
|
|
20240429,184300,720195015,533,533,533,533,106616
|
|
20240429,184200,720195015,533,533,533,533,0
|
|
20240429,184100,720195015,533,533,533,533,0
|
|
20240429,184000,720195015,533,533,533,533,0
|
|
20240429,183900,720195015,533,533,533,533,0
|
|
20240429,183800,720195015,533,533,533,533,0
|
|
20240429,183700,720195015,533,533,533,533,0
|
|
20240429,183600,720195015,533,533,533,533,0
|
|
20240429,183500,720195015,533,533,533,533,0
|
|
20240429,183400,720195015,533,533,533,533,0
|
|
20240429,183300,720195015,533,533,533,533,0
|
|
20240429,183200,720195015,533,533,533,533,0
|
|
20240429,183100,720195015,533,533,533,533,0
|
|
20240429,183000,720195015,533,533,533,533,0
|
|
20240429,182900,720195015,533,533,533,533,0
|
|
20240429,182800,720195015,533,533,533,533,0
|
|
20240429,182700,720195015,533,533,533,533,0
|
|
20240429,182600,720195015,533,533,533,533,0
|
|
20240429,182500,720195015,533,533,533,533,0
|
|
20240429,182400,720195015,533,533,533,533,0
|
|
20240429,182300,720195015,533,533,533,533,0
|
|
20240429,182200,720195015,533,533,533,533,0
|
|
20240429,182100,720195015,533,533,533,533,0
|
|
20240429,182000,720195015,533,533,533,533,0
|
|
20240429,181900,720195015,533,533,533,533,0
|
|
20240429,181800,720195015,533,533,533,533,0
|
|
20240429,181700,720195015,533,533,533,533,0
|
|
20240429,181600,720195015,533,533,533,533,0
|
|
20240429,181500,720195015,533,533,533,533,0
|
|
20240429,181400,720195015,533,533,533,533,0
|
|
20240429,181300,720195015,533,533,533,533,106616
|
|
20240429,181200,720195015,533,533,533,533,0
|
|
20240429,181100,720195015,533,533,533,533,0
|
|
20240429,181000,720195015,533,533,533,533,0
|
|
20240429,180900,720195015,533,533,533,533,0
|
|
20240429,180800,720195015,533,533,533,533,0
|
|
20240429,180700,720195015,533,533,533,533,0
|
|
20240429,180600,720195015,533,533,533,533,0
|
|
20240429,180500,720195015,533,533,533,533,0
|
|
20240429,180400,720195015,533,533,533,533,0
|
|
20240429,180300,720195015,533,533,533,533,0
|
|
20240429,180200,720195015,533,533,533,533,0
|
|
20240429,180100,720195015,533,533,533,533,0
|
|
20240429,180000,720195015,533,533,533,533,0
|
|
20240429,175900,720195015,533,533,533,533,0
|
|
20240429,175800,720195015,533,533,533,533,0
|
|
20240429,175700,720195015,533,533,533,533,0
|
|
20240429,175600,720195015,533,533,533,533,0
|
|
20240429,175500,720195015,533,533,533,533,0
|
|
20240429,175400,720195015,533,533,533,533,0
|
|
20240429,175300,720195015,533,533,533,533,0
|
|
20240429,175200,720195015,533,533,533,533,0
|
|
20240429,175100,720195015,533,533,533,533,0
|
|
20240429,175000,720195015,533,533,533,533,0
|
|
20240429,174900,720195015,533,533,533,533,0
|
|
20240429,174800,720195015,533,533,533,533,0
|
|
20240429,174700,720195015,533,533,533,533,0
|
|
20240429,174600,720195015,533,533,533,533,0
|
|
20240429,174500,720195015,533,533,533,533,0
|
|
20240429,174400,720195015,533,533,533,533,0
|
|
20240429,174300,720195015,533,533,533,533,106616
|
|
20240429,174200,720195015,533,533,533,533,0
|
|
20240429,174100,720195015,533,533,533,533,0
|
|
20240429,174000,720195015,533,533,533,533,0
|
|
20240429,173900,720195015,533,533,533,533,0
|
|
20240429,173800,720195015,533,533,533,533,0
|
|
20240429,173700,720195015,533,533,533,533,0
|
|
20240429,173600,720195015,533,533,533,533,0
|
|
20240429,173500,720195015,533,533,533,533,0
|
|
20240429,173400,720195015,533,533,533,533,0
|
|
20240429,173300,720195015,533,533,533,533,0
|
|
20240429,173200,720195015,533,533,533,533,0
|
|
20240429,173100,720195015,533,533,533,533,0
|
|
20240429,173000,720195015,533,533,533,533,0
|
|
20240429,172900,720195015,533,533,533,533,0
|
|
20240429,172800,720195015,533,533,533,533,0
|
|
20240429,172700,720195015,533,533,533,533,0
|
|
20240429,172600,720195015,533,533,533,533,0
|
|
20240429,172500,720195015,533,533,533,533,0
|
|
20240429,172400,720195015,533,533,533,533,0
|
|
20240429,172300,720195015,533,533,533,533,0
|
|
20240429,172200,720195015,533,533,533,533,0
|
|
20240429,172100,720195015,533,533,533,533,0
|
|
20240429,172000,720195015,533,533,533,533,0
|
|
20240429,171900,720195015,533,533,533,533,0
|
|
20240429,171800,720195015,533,533,533,533,0
|
|
20240429,171700,720195015,533,533,533,533,0
|
|
20240429,171600,720195015,533,533,533,533,0
|
|
20240429,171500,720195015,533,533,533,533,0
|
|
20240429,171400,720195015,533,533,533,533,0
|
|
20240429,171300,720195015,533,533,533,533,106616
|
|
20240429,171200,720195015,533,533,533,533,0
|
|
20240429,171100,720195015,533,533,533,533,0
|
|
20240429,171000,720195015,533,533,533,533,0
|
|
20240429,170900,720195015,533,533,533,533,0
|
|
20240429,170800,720195015,533,533,533,533,0
|
|
20240429,170700,720195015,533,533,533,533,0
|
|
20240429,170600,720195015,533,533,533,533,0
|
|
20240429,170500,720195015,533,533,533,533,0
|
|
20240429,170400,720195015,533,533,533,533,0
|
|
20240429,170300,720195015,533,533,533,533,0
|
|
20240429,170200,720195015,533,533,533,533,0
|
|
20240429,170100,720195015,533,533,533,533,0
|
|
20240429,170000,720195015,533,533,533,533,0
|
|
20240429,165900,720195015,533,533,533,533,0
|
|
20240429,165800,720195015,533,533,533,533,0
|
|
20240429,165700,720195015,533,533,533,533,0
|
|
20240429,165600,720195015,533,533,533,533,0
|
|
20240429,165500,720195015,533,533,533,533,0
|
|
20240429,165400,720195015,533,533,533,533,0
|
|
20240429,165300,720195015,533,533,533,533,0
|
|
20240429,165200,720195015,533,533,533,533,0
|
|
20240429,165100,720195015,533,533,533,533,0
|
|
20240429,165000,720195015,533,533,533,533,0
|
|
20240429,164900,720195015,533,533,533,533,0
|
|
20240429,164800,720195015,533,533,533,533,0
|
|
20240429,164700,720195015,533,533,533,533,0
|
|
20240429,164600,720195015,533,533,533,533,0
|
|
20240429,164500,720195015,533,533,533,533,0
|
|
20240429,164400,720195015,533,533,533,533,0
|
|
20240429,164300,720195015,533,533,533,533,106616
|
|
20240429,164200,720195015,533,533,533,533,0
|
|
20240429,164100,720195015,533,533,533,533,0
|
|
20240429,164000,720195015,533,533,533,533,0
|
|
20240429,163900,720195015,533,533,533,533,0
|
|
20240429,163800,720195015,533,533,533,533,0
|
|
20240429,163700,720195015,533,533,533,533,0
|
|
20240429,163600,720195015,533,533,533,533,0
|
|
20240429,163500,720195015,533,533,533,533,0
|
|
20240429,163400,720195015,533,533,533,533,0
|
|
20240429,163300,720195015,533,533,533,533,0
|
|
20240429,163200,720195015,533,533,533,533,0
|
|
20240429,163100,720195015,533,533,533,533,0
|
|
20240429,163000,720195015,533,533,533,533,0
|
|
20240429,162900,720195015,533,533,533,533,0
|
|
20240429,162800,720195015,533,533,533,533,0
|
|
20240429,162700,720195015,533,533,533,533,0
|
|
20240429,162600,720195015,533,533,533,533,0
|
|
20240429,162500,720195015,533,533,533,533,0
|
|
20240429,162400,720195015,533,533,533,533,0
|
|
20240429,162300,720195015,533,533,533,533,0
|
|
20240429,162200,720195015,533,533,533,533,0
|
|
20240429,162100,720195015,533,533,533,533,0
|
|
20240429,162000,720195015,533,533,533,533,0
|
|
20240429,161900,720195015,533,533,533,533,0
|
|
20240429,161800,720195015,533,533,533,533,0
|
|
20240429,161700,720195015,533,533,533,533,0
|
|
20240429,161600,720195015,533,533,533,533,0
|
|
20240429,161500,720195015,533,533,533,533,0
|
|
20240429,161400,720195015,533,533,533,533,0
|
|
20240429,161300,720195015,533,533,533,533,106616
|
|
20240429,161200,720195015,533,533,533,533,0
|
|
20240429,161100,720195015,533,533,533,533,0
|
|
20240429,161000,720195015,533,533,533,533,0
|
|
20240429,160900,720195015,533,533,533,533,0
|
|
20240429,160800,720195015,533,533,533,533,0
|
|
20240429,160700,720195015,533,533,533,533,0
|
|
20240429,160600,720195015,533,533,533,533,0
|
|
20240429,160500,720195015,533,533,533,533,0
|
|
20240429,160400,720195015,533,533,533,533,0
|
|
20240429,160300,720195015,533,533,533,533,0
|
|
20240429,160200,720195015,533,533,533,533,0
|
|
20240429,160100,720195015,533,533,533,533,0
|
|
20240429,160000,720195015,533,533,533,533,0
|
|
20240429,155900,720195015,533,533,533,533,0
|
|
20240429,155800,720195015,533,533,533,533,0
|
|
20240429,155700,720195015,533,533,533,533,0
|
|
20240429,155600,720195015,533,533,533,533,0
|
|
20240429,155500,720195015,533,533,533,533,0
|
|
20240429,155400,720195015,533,533,533,533,0
|
|
20240429,155300,720195015,533,533,533,533,0
|
|
20240429,155200,720195015,533,533,533,533,0
|
|
20240429,155100,720195015,533,533,533,533,0
|
|
20240429,155000,720195015,533,533,533,533,0
|
|
20240429,154900,720195015,533,533,533,533,0
|
|
20240429,154800,720195015,533,533,533,533,0
|
|
20240429,154700,720195015,533,533,533,533,0
|
|
20240429,154600,720195015,533,533,533,533,0
|
|
20240429,154500,720195015,533,533,533,533,0
|
|
20240429,154400,720195015,533,533,533,533,0
|
|
20240429,154300,720195015,533,533,533,533,106616
|
|
20240429,154200,720195015,533,533,533,533,0
|
|
20240429,154100,720195015,533,533,533,533,0
|
|
20240429,154000,720195015,533,533,533,533,0
|
|
20240429,153900,720195015,533,533,533,533,0
|
|
20240429,153800,720195015,533,533,533,533,0
|
|
20240429,153700,720195015,533,533,533,533,0
|
|
20240429,153600,720195015,533,533,533,533,0
|
|
20240429,153500,720195015,533,533,533,533,0
|
|
20240429,153400,720195015,533,533,533,533,0
|
|
20240429,153300,720195015,533,533,533,533,0
|
|
20240429,153200,720195015,533,533,533,533,0
|
|
20240429,153100,720195015,533,533,533,533,0
|
|
20240429,153000,720195015,533,533,533,533,106616
|
|
20240429,152900,663368687,551,551,551,551,0
|
|
20240429,152800,663368687,551,551,551,551,0
|
|
20240429,152700,663368687,551,551,551,551,0
|
|
20240429,152600,663368687,551,551,551,551,0
|
|
20240429,152500,663368687,551,551,551,551,0
|
|
20240429,152400,663368687,551,551,551,551,0
|
|
20240429,152300,663368687,551,551,551,551,0
|
|
20240429,152200,663368687,551,551,551,551,0
|
|
20240429,152100,663368687,551,551,551,551,0
|
|
20240429,152000,663368687,551,551,551,551,0
|
|
20240429,151900,663368687,551,558,558,551,17612
|
|
20240429,151800,653599028,558,563,563,558,75450
|
|
20240429,151700,611375163,564,565,565,562,62507
|
|
20240429,151600,576168721,566,567,567,566,5663
|
|
20240429,151500,572963292,567,567,567,567,1733
|
|
20240429,151400,571980681,568,568,568,568,5030
|
|
20240429,151300,569123641,567,567,567,567,4570
|
|
20240429,151200,566532451,568,568,568,568,5008
|
|
20240429,151100,563687907,568,567,568,567,7400
|
|
20240429,151000,559484807,568,566,568,566,15215
|
|
20240429,150900,550843115,566,566,566,566,750
|
|
20240429,150800,550418615,568,568,568,566,3131
|
|
20240429,150700,548640607,567,568,569,567,1607
|
|
20240429,150600,547728775,568,568,568,568,1500
|
|
20240429,150500,546876775,568,568,568,568,550
|
|
20240429,150400,546564375,568,568,568,568,14
|
|
20240429,150300,546556423,569,569,569,569,17
|
|
20240429,150200,546546750,569,569,569,569,0
|
|
20240429,150100,546546750,569,569,569,569,0
|
|
20240429,150000,546546750,569,569,569,569,0
|
|
20240429,145900,546546750,569,569,569,569,38
|
|
20240429,145800,546525128,565,565,565,565,0
|
|
20240429,145700,546525128,565,567,567,565,13700
|
|
20240429,145600,538774130,568,569,569,568,1038
|
|
20240429,145500,538184542,571,571,571,571,200
|
|
20240429,145400,538070342,569,568,569,568,155
|
|
20240429,145300,537982173,566,566,566,566,0
|
|
20240429,145200,537982173,566,566,566,566,0
|
|
20240429,145100,537982173,566,567,567,566,1636
|
|
20240429,145000,537056170,567,567,567,567,3239
|
|
20240429,144900,535219657,569,567,569,567,3480
|
|
20240429,144800,533246481,568,569,569,568,8907
|
|
20240429,144700,528181755,568,568,569,567,6527
|
|
20240429,144600,524469443,567,567,568,567,1661
|
|
20240429,144500,523527158,567,567,567,567,242
|
|
20240429,144400,523389944,567,567,567,567,2
|
|
20240429,144300,523388810,567,567,567,567,100
|
|
20240429,144200,523332110,567,567,567,567,100
|
|
20240429,144100,523275410,568,569,569,568,1516
|
|
20240429,144000,522414304,569,571,571,569,3001
|
|
20240429,143900,520706733,571,571,571,571,0
|
|
20240429,143800,520706733,571,570,571,570,879
|
|
20240429,143700,520205702,570,570,570,570,0
|
|
20240429,143600,520205702,570,568,570,568,13106
|
|
20240429,143500,512761472,567,568,568,567,2420
|
|
20240429,143400,511389322,570,570,570,570,100
|
|
20240429,143300,511332322,570,570,570,570,1
|
|
20240429,143200,511331752,566,566,566,566,0
|
|
20240429,143100,511331752,566,566,566,566,0
|
|
20240429,143000,511331752,566,566,566,566,0
|
|
20240429,142900,511331752,566,566,566,566,1
|
|
20240429,142800,511331186,570,570,570,570,10
|
|
20240429,142700,511325486,565,565,565,565,0
|
|
20240429,142600,511325486,565,568,568,565,30000
|
|
20240429,142500,494339678,569,569,569,569,0
|
|
20240429,142400,494339678,569,570,570,569,12707
|
|
20240429,142300,487100948,570,570,570,570,0
|
|
20240429,142200,487100948,570,570,570,570,15277
|
|
20240429,142100,478393058,571,571,573,570,13754
|
|
20240429,142000,470546380,569,569,569,569,0
|
|
20240429,141900,470546380,569,568,576,568,42916
|
|
20240429,141800,446108210,567,567,567,567,0
|
|
20240429,141700,446108210,567,567,567,567,0
|
|
20240429,141600,446108210,567,567,567,567,0
|
|
20240429,141500,446108210,567,567,567,567,0
|
|
20240429,141400,446108210,567,567,567,567,1000
|
|
20240429,141300,445541210,568,568,568,568,3693
|
|
20240429,141200,443443586,569,569,569,569,0
|
|
20240429,141100,443443586,569,570,570,569,2501
|
|
20240429,141000,442018017,570,569,570,569,12459
|
|
20240429,140900,434925953,569,568,569,568,6759
|
|
20240429,140800,431082852,568,568,568,568,1537
|
|
20240429,140700,430209836,568,570,570,568,4700
|
|
20240429,140600,427540222,570,570,570,570,0
|
|
20240429,140500,427540222,570,570,572,570,9200
|
|
20240429,140400,422295222,570,570,570,570,2828
|
|
20240429,140300,420683262,568,569,569,568,1718
|
|
20240429,140200,419707107,570,570,570,570,4000
|
|
20240429,140100,417427107,569,569,569,569,4778
|
|
20240429,140000,414708425,569,569,569,569,13684
|
|
20240429,135900,406922229,569,569,569,569,5056
|
|
20240429,135800,404045365,569,570,570,569,861
|
|
20240429,135700,403554625,570,570,570,570,1461
|
|
20240429,135600,402721855,568,568,568,568,0
|
|
20240429,135500,402721855,568,570,570,568,12140
|
|
20240429,135400,395826333,568,568,568,568,0
|
|
20240429,135300,395826333,568,568,568,568,9896
|
|
20240429,135200,390205405,572,568,572,568,24268
|
|
20240429,135100,376417386,568,568,568,568,0
|
|
20240429,135000,376417386,568,571,571,568,20393
|
|
20240429,134900,364832662,571,568,571,568,5322
|
|
20240429,134800,361809763,568,568,568,568,3066
|
|
20240429,134700,360068275,568,568,568,568,0
|
|
20240429,134600,360068275,568,568,568,568,1849
|
|
20240429,134500,359018043,571,570,571,570,3601
|
|
20240429,134400,356965472,570,568,570,568,152
|
|
20240429,134300,356879134,571,568,571,568,2402
|
|
20240429,134200,355511516,568,568,568,568,56
|
|
20240429,134100,355479708,565,565,565,565,0
|
|
20240429,134000,355479708,565,567,567,565,17730
|
|
20240429,133900,345443898,568,568,568,568,0
|
|
20240429,133800,345443898,568,568,568,568,2000
|
|
20240429,133700,344307898,572,572,572,568,2071
|
|
20240429,133600,343131546,569,569,569,569,1939
|
|
20240429,133500,342028255,572,569,572,569,262
|
|
20240429,133400,341878577,569,569,569,569,0
|
|
20240429,133300,341878577,569,569,569,569,0
|
|
20240429,133200,341878577,569,569,569,569,109
|
|
20240429,133100,341816556,568,568,568,568,35
|
|
20240429,133000,341796676,568,568,568,568,190
|
|
20240429,132900,341688756,568,568,568,568,1
|
|
20240429,132800,341688188,567,567,567,567,660
|
|
20240429,132700,341313968,567,567,567,567,7600
|
|
20240429,132600,337004768,569,569,569,569,0
|
|
20240429,132500,337004768,569,569,569,569,500
|
|
20240429,132400,336720268,568,568,568,568,0
|
|
20240429,132300,336720268,568,568,568,568,3000
|
|
20240429,132200,335016268,572,572,572,572,0
|
|
20240429,132100,335016268,572,571,573,569,2389
|
|
20240429,132000,333652107,571,569,572,568,8022
|
|
20240429,131900,329086667,569,567,569,567,5050
|
|
20240429,131800,326216399,569,567,569,567,194
|
|
20240429,131700,326106399,567,567,567,567,1859
|
|
20240429,131600,325052346,569,569,569,569,0
|
|
20240429,131500,325052346,569,570,570,569,2752
|
|
20240429,131400,323486456,569,569,569,569,7113
|
|
20240429,131300,319439159,568,568,568,568,857
|
|
20240429,131200,318952383,571,571,571,571,1
|
|
20240429,131100,318951812,568,568,568,568,614
|
|
20240429,131000,318603060,568,568,568,568,5046
|
|
20240429,130900,315736932,568,568,568,568,0
|
|
20240429,130800,315736932,568,568,568,568,0
|
|
20240429,130700,315736932,568,568,568,568,17
|
|
20240429,130600,315727276,568,568,568,568,0
|
|
20240429,130500,315727276,568,571,571,568,2674
|
|
20240429,130400,314208414,568,567,568,567,5162
|
|
20240429,130300,311276899,566,568,568,566,3890
|
|
20240429,130200,309071559,568,567,568,567,16800
|
|
20240429,130100,299538959,567,572,572,567,3961
|
|
20240429,130000,297292267,571,567,571,567,1002
|
|
20240429,125900,296724126,568,567,568,567,1139
|
|
20240429,125800,296077952,567,567,567,567,1000
|
|
20240429,125700,295510952,565,565,565,565,0
|
|
20240429,125600,295510952,565,567,567,565,2601
|
|
20240429,125500,294038325,567,568,568,567,3454
|
|
20240429,125400,292079247,570,570,570,570,0
|
|
20240429,125300,292079247,570,571,571,570,2
|
|
20240429,125200,292078106,572,572,572,572,0
|
|
20240429,125100,292078106,572,568,572,568,1977
|
|
20240429,125000,290948073,567,567,567,567,0
|
|
20240429,124900,290948073,567,567,567,567,0
|
|
20240429,124800,290948073,567,570,570,567,988
|
|
20240429,124700,290387847,571,571,571,571,0
|
|
20240429,124600,290387847,571,571,571,571,0
|
|
20240429,124500,290387847,571,571,571,571,0
|
|
20240429,124400,290387847,571,571,571,571,4
|
|
20240429,124300,290385563,567,567,567,567,16
|
|
20240429,124200,290376491,570,570,570,570,510
|
|
20240429,124100,290085791,570,569,570,569,1101
|
|
20240429,124000,289459221,569,569,569,569,1
|
|
20240429,123900,289458652,569,569,569,569,1
|
|
20240429,123800,289458083,569,567,569,565,2915
|
|
20240429,123700,287806732,570,568,570,568,1151
|
|
20240429,123600,287152962,568,569,569,568,1550
|
|
20240429,123500,286272354,569,569,569,569,792
|
|
20240429,123400,285821706,569,569,569,569,475
|
|
20240429,123300,285551431,568,571,571,568,24836
|
|
20240429,123200,271441279,571,571,571,571,3
|
|
20240429,123100,271439566,571,571,571,571,0
|
|
20240429,123000,271439566,571,568,571,567,5180
|
|
20240429,122900,268501868,568,574,574,568,360
|
|
20240429,122800,268297381,573,573,573,569,2002
|
|
20240429,122700,267158235,568,573,573,568,7717
|
|
20240429,122600,262768269,582,582,582,582,700
|
|
20240429,122500,262360869,582,582,582,582,0
|
|
20240429,122400,262360869,582,574,582,574,732
|
|
20240429,122300,261938050,574,574,579,574,2249
|
|
20240429,122200,260641043,574,574,574,574,0
|
|
20240429,122100,260641043,574,574,574,574,0
|
|
20240429,122000,260641043,574,574,574,574,0
|
|
20240429,121900,260641043,574,574,574,571,14
|
|
20240429,121800,260633014,574,574,574,574,1
|
|
20240429,121700,260632440,573,573,573,573,1
|
|
20240429,121600,260631867,574,572,576,572,19003
|
|
20240429,121500,249749130,571,571,571,571,78
|
|
20240429,121400,249704592,571,571,571,571,0
|
|
20240429,121300,249704592,571,571,571,571,10
|
|
20240429,121200,249698882,571,571,571,571,388
|
|
20240429,121100,249477334,571,571,571,571,500
|
|
20240429,121000,249191834,571,569,571,569,502
|
|
20240429,120900,248906194,572,572,572,572,68
|
|
20240429,120800,248867298,572,572,572,572,0
|
|
20240429,120700,248867298,572,572,572,572,0
|
|
20240429,120600,248867298,572,572,572,572,0
|
|
20240429,120500,248867298,572,572,572,572,0
|
|
20240429,120400,248867298,572,571,572,571,1965
|
|
20240429,120300,247745282,571,571,571,571,0
|
|
20240429,120200,247745282,571,571,571,571,0
|
|
20240429,120100,247745282,571,571,571,571,0
|
|
20240429,120000,247745282,571,566,571,566,335
|
|
20240429,115900,247555663,571,566,571,566,18001
|
|
20240429,115800,237293098,569,569,569,569,0
|
|
20240429,115700,237293098,569,569,569,569,331
|
|
20240429,115600,237104759,569,567,569,567,2067
|
|
20240429,115500,235932768,570,570,570,568,2787
|
|
20240429,115400,234347378,568,571,571,568,7950
|
|
20240429,115300,229817405,573,572,573,572,101
|
|
20240429,115200,229759632,574,572,574,572,222
|
|
20240429,115100,229632445,575,575,575,575,174
|
|
20240429,115000,229532395,576,577,577,572,41
|
|
20240429,114900,229508889,579,579,579,579,1
|
|
20240429,114800,229508310,569,567,569,567,8652
|
|
20240429,114700,224599675,567,568,568,565,1329
|
|
20240429,114600,223848182,567,568,570,567,8665
|
|
20240429,114500,218932524,572,568,572,568,8112
|
|
20240429,114400,214324904,573,570,573,568,2378
|
|
20240429,114300,212970104,575,574,575,574,4033
|
|
20240429,114200,210655161,574,574,574,570,79267
|
|
20240429,114100,165293717,576,575,576,575,3530
|
|
20240429,114000,163263966,575,575,575,574,7421
|
|
20240429,113900,158997391,574,574,574,574,6002
|
|
20240429,113800,155552243,575,577,577,575,6004
|
|
20240429,113700,152098943,579,579,579,579,0
|
|
20240429,113600,152098943,579,579,579,579,0
|
|
20240429,113500,152098943,579,578,581,578,3009
|
|
20240429,113400,150354882,578,578,578,578,6222
|
|
20240429,113300,146758566,577,577,577,577,0
|
|
20240429,113200,146758566,577,576,577,576,1167
|
|
20240429,113100,146085210,577,577,577,577,0
|
|
20240429,113000,146085210,577,577,577,577,3
|
|
20240429,112900,146083479,578,577,578,577,7
|
|
20240429,112800,146079439,576,576,576,576,0
|
|
20240429,112700,146079439,576,576,576,576,0
|
|
20240429,112600,146079439,576,576,576,576,4836
|
|
20240429,112500,143293903,574,576,576,574,13
|
|
20240429,112400,143286436,572,577,577,572,15526
|
|
20240429,112300,134396574,578,578,578,578,0
|
|
20240429,112200,134396574,578,579,579,572,21673
|
|
20240429,112100,121934370,581,581,581,581,20
|
|
20240429,112000,121922750,580,580,580,580,6
|
|
20240429,111900,121919270,580,581,581,579,2034
|
|
20240429,111800,120740026,581,581,581,581,52
|
|
20240429,111700,120709814,582,582,582,582,1
|
|
20240429,111600,120709232,584,584,584,584,0
|
|
20240429,111500,120709232,584,584,584,584,0
|
|
20240429,111400,120709232,584,584,584,584,1
|
|
20240429,111300,120708648,582,582,582,582,600
|
|
20240429,111200,120359448,582,582,582,582,36
|
|
20240429,111100,120338496,584,584,584,584,1
|
|
20240429,111000,120337912,581,582,582,581,15
|
|
20240429,110900,120329192,584,584,584,584,0
|
|
20240429,110800,120329192,584,584,584,584,0
|
|
20240429,110700,120329192,584,581,584,580,17001
|
|
20240429,110600,110461560,583,583,583,583,0
|
|
20240429,110500,110461560,583,583,583,583,739
|
|
20240429,110400,110030723,583,583,583,583,1594
|
|
20240429,110300,109101421,581,581,581,581,0
|
|
20240429,110200,109101421,581,581,581,581,0
|
|
20240429,110100,109101421,581,581,581,581,0
|
|
20240429,110000,109101421,581,581,581,581,0
|
|
20240429,105900,109101421,581,581,581,581,0
|
|
20240429,105800,109101421,581,581,581,581,14000
|
|
20240429,105700,100967421,581,581,581,581,14000
|
|
20240429,105600,92833421,582,582,582,582,7545
|
|
20240429,105500,88442231,582,584,586,580,33511
|
|
20240429,105400,68968752,586,586,586,586,12
|
|
20240429,105300,68961720,587,587,587,587,24
|
|
20240429,105200,68947632,587,587,587,587,0
|
|
20240429,105100,68947632,587,586,587,586,741
|
|
20240429,105000,68513405,586,586,586,586,2946
|
|
20240429,104900,66787049,587,587,587,587,0
|
|
20240429,104800,66787049,587,587,587,587,0
|
|
20240429,104700,66787049,587,587,587,587,0
|
|
20240429,104600,66787049,587,587,587,587,0
|
|
20240429,104500,66787049,587,587,587,587,19
|
|
20240429,104400,66775896,587,587,587,587,0
|
|
20240429,104300,66775896,587,587,587,587,1
|
|
20240429,104200,66775309,586,586,586,586,0
|
|
20240429,104100,66775309,586,586,586,586,2002
|
|
20240429,104000,65602137,586,586,586,586,8
|
|
20240429,103900,65597449,587,587,587,587,0
|
|
20240429,103800,65597449,587,587,587,587,0
|
|
20240429,103700,65597449,587,586,587,586,18
|
|
20240429,103600,65586900,585,584,585,584,3432
|
|
20240429,103500,63582180,584,584,584,584,10
|
|
20240429,103400,63576340,585,582,585,582,461
|
|
20240429,103300,63308026,582,582,582,582,0
|
|
20240429,103200,63308026,582,582,585,582,2068
|
|
20240429,103100,62104435,583,583,583,583,33
|
|
20240429,103000,62085196,587,587,587,587,0
|
|
20240429,102900,62085196,587,587,587,587,1
|
|
20240429,102800,62084609,582,583,583,582,3565
|
|
20240429,102700,60008571,590,590,590,590,0
|
|
20240429,102600,60008571,590,590,590,590,0
|
|
20240429,102500,60008571,590,584,590,584,7738
|
|
20240429,102400,55453567,592,592,592,592,0
|
|
20240429,102300,55453567,592,592,592,592,0
|
|
20240429,102200,55453567,592,592,592,584,12
|
|
20240429,102100,55446543,585,583,587,583,3776
|
|
20240429,102000,53237505,584,585,585,584,840
|
|
20240429,101900,52746615,585,585,585,585,16
|
|
20240429,101800,52737255,585,584,585,584,1020
|
|
20240429,101700,52141565,591,584,591,584,208
|
|
20240429,101600,52020086,591,591,591,591,1
|
|
20240429,101500,52019495,586,586,586,586,0
|
|
20240429,101400,52019495,586,589,589,586,2062
|
|
20240429,101300,50810338,591,591,591,591,0
|
|
20240429,101200,50810338,591,591,591,591,1
|
|
20240429,101100,50809747,590,590,590,590,0
|
|
20240429,101000,50809747,590,590,590,590,0
|
|
20240429,100900,50809747,590,590,590,590,1190
|
|
20240429,100800,50107647,590,590,590,590,112
|
|
20240429,100700,50041567,594,594,594,594,0
|
|
20240429,100600,50041567,594,594,594,594,0
|
|
20240429,100500,50041567,594,594,594,594,0
|
|
20240429,100400,50041567,594,594,594,594,4
|
|
20240429,100300,50039191,588,597,597,588,933
|
|
20240429,100200,49490534,597,597,597,597,0
|
|
20240429,100100,49490534,597,597,597,597,1
|
|
20240429,100000,49489937,597,597,597,597,0
|
|
20240429,095900,49489937,597,597,597,597,0
|
|
20240429,095800,49489937,597,597,597,597,0
|
|
20240429,095700,49489937,597,597,597,597,0
|
|
20240429,095600,49489937,597,597,597,597,0
|
|
20240429,095500,49489937,597,597,597,597,0
|
|
20240429,095400,49489937,597,597,597,597,0
|
|
20240429,095300,49489937,597,597,597,597,0
|
|
20240429,095200,49489937,597,597,597,597,0
|
|
20240429,095100,49489937,597,597,597,597,0
|
|
20240429,095000,49489937,597,597,597,588,3
|
|
20240429,094900,49488155,588,588,588,588,856
|
|
20240429,094800,48984827,588,588,588,588,0
|
|
20240429,094700,48984827,588,588,588,588,0
|
|
20240429,094600,48984827,588,588,588,588,0
|
|
20240429,094500,48984827,588,588,588,588,0
|
|
20240429,094400,48984827,588,590,590,588,1677
|
|
20240429,094300,47998176,598,598,598,598,0
|
|
20240429,094200,47998176,598,597,598,597,1174
|
|
20240429,094100,47296298,598,597,598,597,265
|
|
20240429,094000,47138084,598,596,598,596,790
|
|
20240429,093900,46667234,596,598,598,586,19
|
|
20240429,093800,46655989,593,591,593,591,434
|
|
20240429,093700,46399034,591,590,591,590,2260
|
|
20240429,093600,45063406,590,590,590,590,176
|
|
20240429,093500,44959566,590,590,590,590,531
|
|
20240429,093400,44646276,591,591,591,591,1570
|
|
20240429,093300,43718406,591,591,591,591,100
|
|
20240429,093200,43659306,592,592,592,592,0
|
|
20240429,093100,43659306,592,592,592,591,312
|
|
20240429,093000,43474860,586,586,586,586,2000
|
|
20240429,092900,42302860,585,585,585,585,1
|
|
20240429,092800,42302275,580,580,580,580,1
|
|
20240429,092700,42301695,579,581,582,579,23458
|
|
20240429,092600,28702590,581,581,584,581,5512
|
|
20240429,092500,25496118,581,582,582,581,1563
|
|
20240429,092400,24586663,582,587,588,581,7762
|
|
20240429,092300,20069318,588,588,588,588,0
|
|
20240429,092200,20069318,588,588,588,588,0
|
|
20240429,092100,20069318,588,593,593,582,7020
|
|
20240429,092000,15955903,589,590,590,589,1475
|
|
20240429,091900,15086628,594,594,594,594,16
|
|
20240429,091800,15077124,594,590,594,590,780
|
|
20240429,091700,14616920,590,601,601,590,419
|
|
20240429,091600,14366014,601,593,606,590,2486
|
|
20240429,091500,12876167,589,589,589,589,2090
|
|
20240429,091400,11645157,589,589,589,589,1524
|
|
20240429,091300,10747521,589,591,591,589,570
|
|
20240429,091200,10411512,593,590,593,590,45
|
|
20240429,091100,10384902,593,589,593,589,1253
|
|
20240429,091000,9643057,589,589,589,589,227
|
|
20240429,090900,9509354,589,590,590,589,375
|
|
20240429,090800,9288424,593,593,593,593,4
|
|
20240429,090700,9286052,593,593,593,593,0
|
|
20240429,090600,9286052,593,593,593,593,203
|
|
20240429,090500,9165673,590,589,590,589,3088
|
|
20240429,090400,7346764,589,589,589,589,50
|
|
20240429,090300,7317314,589,589,589,587,999
|
|
20240429,090200,6729999,594,587,594,585,2640
|
|
20240429,090100,5180815,595,597,597,585,3156
|
|
20240429,090000,3332625,598,580,598,580,5741
|