600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,185700,86249937,488,488,488,488,4936
|
|
20240429,185600,86249937,488,488,488,488,0
|
|
20240429,185500,86249937,488,488,488,488,0
|
|
20240429,185400,86249937,488,488,488,488,0
|
|
20240429,185300,86249937,488,488,488,488,0
|
|
20240429,185200,86249937,488,488,488,488,0
|
|
20240429,185100,86249937,488,488,488,488,0
|
|
20240429,185000,86249937,488,488,488,488,0
|
|
20240429,184900,86249937,488,488,488,488,0
|
|
20240429,184800,86249937,488,488,488,488,0
|
|
20240429,184700,86249937,488,488,488,488,0
|
|
20240429,184600,86249937,488,488,488,488,0
|
|
20240429,184500,86249937,488,488,488,488,0
|
|
20240429,184400,86249937,488,488,488,488,0
|
|
20240429,184300,86249937,488,488,488,488,0
|
|
20240429,184200,86249937,488,488,488,488,0
|
|
20240429,184100,86249937,488,488,488,488,0
|
|
20240429,184000,86249937,488,488,488,488,0
|
|
20240429,183900,86249937,488,488,488,488,0
|
|
20240429,183800,86249937,488,488,488,488,0
|
|
20240429,183700,86249937,488,488,488,488,0
|
|
20240429,183600,86249937,488,488,488,488,0
|
|
20240429,183500,86249937,488,488,488,488,0
|
|
20240429,183400,86249937,488,488,488,488,0
|
|
20240429,183300,86249937,488,488,488,488,0
|
|
20240429,183200,86249937,488,488,488,488,0
|
|
20240429,183100,86249937,488,488,488,488,0
|
|
20240429,183000,86249937,488,488,488,488,0
|
|
20240429,182900,86249937,488,488,488,488,0
|
|
20240429,182800,86249937,488,488,488,488,0
|
|
20240429,182700,86249937,488,488,488,488,4936
|
|
20240429,182600,86249937,488,488,488,488,0
|
|
20240429,182500,86249937,488,488,488,488,0
|
|
20240429,182400,86249937,488,488,488,488,0
|
|
20240429,182300,86249937,488,488,488,488,0
|
|
20240429,182200,86249937,488,488,488,488,0
|
|
20240429,182100,86249937,488,488,488,488,0
|
|
20240429,182000,86249937,488,488,488,488,0
|
|
20240429,181900,86249937,488,488,488,488,0
|
|
20240429,181800,86249937,488,488,488,488,0
|
|
20240429,181700,86249937,488,488,488,488,0
|
|
20240429,181600,86249937,488,488,488,488,0
|
|
20240429,181500,86249937,488,488,488,488,0
|
|
20240429,181400,86249937,488,488,488,488,0
|
|
20240429,181300,86249937,488,488,488,488,0
|
|
20240429,181200,86249937,488,488,488,488,0
|
|
20240429,181100,86249937,488,488,488,488,0
|
|
20240429,181000,86249937,488,488,488,488,0
|
|
20240429,180900,86249937,488,488,488,488,0
|
|
20240429,180800,86249937,488,488,488,488,0
|
|
20240429,180700,86249937,488,488,488,488,0
|
|
20240429,180600,86249937,488,488,488,488,0
|
|
20240429,180500,86249937,488,488,488,488,0
|
|
20240429,180400,86249937,488,488,488,488,0
|
|
20240429,180300,86249937,488,488,488,488,0
|
|
20240429,180200,86249937,488,488,488,488,0
|
|
20240429,180100,86249937,488,488,488,488,0
|
|
20240429,180000,86249937,488,488,488,488,0
|
|
20240429,175900,86249937,488,488,488,488,0
|
|
20240429,175800,86249937,488,488,488,488,0
|
|
20240429,175700,86249937,488,488,488,488,4936
|
|
20240429,175600,86249937,488,488,488,488,0
|
|
20240429,175500,86249937,488,488,488,488,0
|
|
20240429,175400,86249937,488,488,488,488,0
|
|
20240429,175300,86249937,488,488,488,488,0
|
|
20240429,175200,86249937,488,488,488,488,0
|
|
20240429,175100,86249937,488,488,488,488,0
|
|
20240429,175000,86249937,488,488,488,488,0
|
|
20240429,174900,86249937,488,488,488,488,0
|
|
20240429,174800,86249937,488,488,488,488,0
|
|
20240429,174700,86249937,488,488,488,488,0
|
|
20240429,174600,86249937,488,488,488,488,0
|
|
20240429,174500,86249937,488,488,488,488,0
|
|
20240429,174400,86249937,488,488,488,488,0
|
|
20240429,174300,86249937,488,488,488,488,0
|
|
20240429,174200,86249937,488,488,488,488,0
|
|
20240429,174100,86249937,488,488,488,488,0
|
|
20240429,174000,86249937,488,488,488,488,0
|
|
20240429,173900,86249937,488,488,488,488,0
|
|
20240429,173800,86249937,488,488,488,488,0
|
|
20240429,173700,86249937,488,488,488,488,0
|
|
20240429,173600,86249937,488,488,488,488,0
|
|
20240429,173500,86249937,488,488,488,488,0
|
|
20240429,173400,86249937,488,488,488,488,0
|
|
20240429,173300,86249937,488,488,488,488,0
|
|
20240429,173200,86249937,488,488,488,488,0
|
|
20240429,173100,86249937,488,488,488,488,0
|
|
20240429,173000,86249937,488,488,488,488,0
|
|
20240429,172900,86249937,488,488,488,488,0
|
|
20240429,172800,86249937,488,488,488,488,0
|
|
20240429,172700,86249937,488,488,488,488,4936
|
|
20240429,172600,86249937,488,488,488,488,0
|
|
20240429,172500,86249937,488,488,488,488,0
|
|
20240429,172400,86249937,488,488,488,488,0
|
|
20240429,172300,86249937,488,488,488,488,0
|
|
20240429,172200,86249937,488,488,488,488,0
|
|
20240429,172100,86249937,488,488,488,488,0
|
|
20240429,172000,86249937,488,488,488,488,0
|
|
20240429,171900,86249937,488,488,488,488,0
|
|
20240429,171800,86249937,488,488,488,488,0
|
|
20240429,171700,86249937,488,488,488,488,0
|
|
20240429,171600,86249937,488,488,488,488,0
|
|
20240429,171500,86249937,488,488,488,488,0
|
|
20240429,171400,86249937,488,488,488,488,0
|
|
20240429,171300,86249937,488,488,488,488,0
|
|
20240429,171200,86249937,488,488,488,488,0
|
|
20240429,171100,86249937,488,488,488,488,0
|
|
20240429,171000,86249937,488,488,488,488,0
|
|
20240429,170900,86249937,488,488,488,488,0
|
|
20240429,170800,86249937,488,488,488,488,0
|
|
20240429,170700,86249937,488,488,488,488,0
|
|
20240429,170600,86249937,488,488,488,488,0
|
|
20240429,170500,86249937,488,488,488,488,0
|
|
20240429,170400,86249937,488,488,488,488,0
|
|
20240429,170300,86249937,488,488,488,488,0
|
|
20240429,170200,86249937,488,488,488,488,0
|
|
20240429,170100,86249937,488,488,488,488,0
|
|
20240429,170000,86249937,488,488,488,488,0
|
|
20240429,165900,86249937,488,488,488,488,0
|
|
20240429,165800,86249937,488,488,488,488,0
|
|
20240429,165700,86249937,488,488,488,488,4936
|
|
20240429,165600,86249937,488,488,488,488,0
|
|
20240429,165500,86249937,488,488,488,488,0
|
|
20240429,165400,86249937,488,488,488,488,0
|
|
20240429,165300,86249937,488,488,488,488,0
|
|
20240429,165200,86249937,488,488,488,488,0
|
|
20240429,165100,86249937,488,488,488,488,0
|
|
20240429,165000,86249937,488,488,488,488,0
|
|
20240429,164900,86249937,488,488,488,488,0
|
|
20240429,164800,86249937,488,488,488,488,0
|
|
20240429,164700,86249937,488,488,488,488,0
|
|
20240429,164600,86249937,488,488,488,488,0
|
|
20240429,164500,86249937,488,488,488,488,0
|
|
20240429,164400,86249937,488,488,488,488,0
|
|
20240429,164300,86249937,488,488,488,488,0
|
|
20240429,164200,86249937,488,488,488,488,0
|
|
20240429,164100,86249937,488,488,488,488,0
|
|
20240429,164000,86249937,488,488,488,488,0
|
|
20240429,163900,86249937,488,488,488,488,0
|
|
20240429,163800,86249937,488,488,488,488,0
|
|
20240429,163700,86249937,488,488,488,488,0
|
|
20240429,163600,86249937,488,488,488,488,0
|
|
20240429,163500,86249937,488,488,488,488,0
|
|
20240429,163400,86249937,488,488,488,488,0
|
|
20240429,163300,86249937,488,488,488,488,0
|
|
20240429,163200,86249937,488,488,488,488,0
|
|
20240429,163100,86249937,488,488,488,488,0
|
|
20240429,163000,86249937,488,488,488,488,0
|
|
20240429,162900,86249937,488,488,488,488,0
|
|
20240429,162800,86249937,488,488,488,488,0
|
|
20240429,162700,86249937,488,488,488,488,4936
|
|
20240429,162600,86249937,488,488,488,488,0
|
|
20240429,162500,86249937,488,488,488,488,0
|
|
20240429,162400,86249937,488,488,488,488,0
|
|
20240429,162300,86249937,488,488,488,488,0
|
|
20240429,162200,86249937,488,488,488,488,0
|
|
20240429,162100,86249937,488,488,488,488,0
|
|
20240429,162000,86249937,488,488,488,488,0
|
|
20240429,161900,86249937,488,488,488,488,0
|
|
20240429,161800,86249937,488,488,488,488,0
|
|
20240429,161700,86249937,488,488,488,488,0
|
|
20240429,161600,86249937,488,488,488,488,0
|
|
20240429,161500,86249937,488,488,488,488,0
|
|
20240429,161400,86249937,488,488,488,488,0
|
|
20240429,161300,86249937,488,488,488,488,0
|
|
20240429,161200,86249937,488,488,488,488,0
|
|
20240429,161100,86249937,488,488,488,488,0
|
|
20240429,161000,86249937,488,488,488,488,0
|
|
20240429,160900,86249937,488,488,488,488,0
|
|
20240429,160800,86249937,488,488,488,488,0
|
|
20240429,160700,86249937,488,488,488,488,0
|
|
20240429,160600,86249937,488,488,488,488,0
|
|
20240429,160500,86249937,488,488,488,488,0
|
|
20240429,160400,86249937,488,488,488,488,0
|
|
20240429,160300,86249937,488,488,488,488,0
|
|
20240429,160200,86249937,488,488,488,488,0
|
|
20240429,160100,86249937,488,488,488,488,0
|
|
20240429,160000,86249937,488,488,488,488,0
|
|
20240429,155900,86249937,488,488,488,488,0
|
|
20240429,155800,86249937,488,488,488,488,0
|
|
20240429,155700,86249937,488,488,488,488,4936
|
|
20240429,155600,86249937,488,488,488,488,0
|
|
20240429,155500,86249937,488,488,488,488,0
|
|
20240429,155400,86249937,488,488,488,488,0
|
|
20240429,155300,86249937,488,488,488,488,0
|
|
20240429,155200,86249937,488,488,488,488,0
|
|
20240429,155100,86249937,488,488,488,488,0
|
|
20240429,155000,86249937,488,488,488,488,0
|
|
20240429,154900,86249937,488,488,488,488,0
|
|
20240429,154800,86249937,488,488,488,488,0
|
|
20240429,154700,86249937,488,488,488,488,0
|
|
20240429,154600,86249937,488,488,488,488,0
|
|
20240429,154500,86249937,488,488,488,488,0
|
|
20240429,154400,86249937,488,488,488,488,0
|
|
20240429,154300,86249937,488,488,488,488,0
|
|
20240429,154200,86249937,488,488,488,488,0
|
|
20240429,154100,86249937,488,488,488,488,0
|
|
20240429,154000,86249937,488,488,488,488,0
|
|
20240429,153900,86249937,488,488,488,488,0
|
|
20240429,153800,86249937,488,488,488,488,0
|
|
20240429,153700,86249937,488,488,488,488,0
|
|
20240429,153600,86249937,488,488,488,488,0
|
|
20240429,153500,86249937,488,488,488,488,0
|
|
20240429,153400,86249937,488,488,488,488,0
|
|
20240429,153300,86249937,488,488,488,488,0
|
|
20240429,153200,86249937,488,488,488,488,0
|
|
20240429,153100,86249937,488,488,488,488,0
|
|
20240429,153000,86249937,488,488,488,488,4936
|
|
20240429,152900,83841169,490,490,490,490,0
|
|
20240429,152800,83841169,490,490,490,490,0
|
|
20240429,152700,83841169,490,490,490,490,0
|
|
20240429,152600,83841169,490,490,490,490,0
|
|
20240429,152500,83841169,490,490,490,490,0
|
|
20240429,152400,83841169,490,490,490,490,0
|
|
20240429,152300,83841169,490,490,490,490,0
|
|
20240429,152200,83841169,490,490,490,490,0
|
|
20240429,152100,83841169,490,490,490,490,0
|
|
20240429,152000,83841169,490,490,490,490,0
|
|
20240429,151900,83841169,490,489,490,489,3304
|
|
20240429,151800,82224536,488,490,490,488,4
|
|
20240429,151700,82222580,488,488,490,488,4
|
|
20240429,151600,82220624,487,487,490,487,204
|
|
20240429,151500,82121270,487,490,490,487,2
|
|
20240429,151400,82120293,487,490,490,487,101
|
|
20240429,151300,82070806,487,487,490,487,783
|
|
20240429,151200,81689482,490,490,490,490,1
|
|
20240429,151100,81688992,487,487,490,487,9
|
|
20240429,151000,81684597,490,490,490,487,2002
|
|
20240429,150900,80709613,487,487,487,487,76
|
|
20240429,150800,80672601,487,487,487,487,0
|
|
20240429,150700,80672601,487,487,490,487,3
|
|
20240429,150600,80671137,490,487,490,487,334
|
|
20240429,150500,80508476,487,490,490,487,27
|
|
20240429,150400,80495251,490,490,490,490,0
|
|
20240429,150300,80495251,490,490,490,490,0
|
|
20240429,150200,80495251,490,490,490,490,1000
|
|
20240429,150100,80005251,490,490,490,490,0
|
|
20240429,150000,80005251,490,490,490,490,0
|
|
20240429,145900,80005251,490,490,490,490,10
|
|
20240429,145800,80000351,490,491,491,487,15002
|
|
20240429,145700,72684633,492,492,492,492,4
|
|
20240429,145600,72682665,492,492,492,492,0
|
|
20240429,145500,72682665,492,492,492,492,0
|
|
20240429,145400,72682665,492,492,492,492,0
|
|
20240429,145300,72682665,492,492,492,492,0
|
|
20240429,145200,72682665,492,492,492,492,0
|
|
20240429,145100,72682665,492,492,492,492,0
|
|
20240429,145000,72682665,492,492,492,492,0
|
|
20240429,144900,72682665,492,492,492,492,0
|
|
20240429,144800,72682665,492,492,492,492,1
|
|
20240429,144700,72682173,491,491,491,491,0
|
|
20240429,144600,72682173,491,491,491,491,72
|
|
20240429,144500,72646821,492,491,492,490,121
|
|
20240429,144400,72587429,492,492,492,492,0
|
|
20240429,144300,72587429,492,492,492,492,0
|
|
20240429,144200,72587429,492,492,492,492,0
|
|
20240429,144100,72587429,492,492,492,492,0
|
|
20240429,144000,72587429,492,492,492,492,0
|
|
20240429,143900,72587429,492,492,492,492,0
|
|
20240429,143800,72587429,492,492,492,492,0
|
|
20240429,143700,72587429,492,492,492,492,0
|
|
20240429,143600,72587429,492,492,492,492,0
|
|
20240429,143500,72587429,492,492,492,492,0
|
|
20240429,143400,72587429,492,492,492,492,1690
|
|
20240429,143300,71755949,492,492,492,492,0
|
|
20240429,143200,71755949,492,492,492,492,0
|
|
20240429,143100,71755949,492,492,492,492,0
|
|
20240429,143000,71755949,492,492,492,492,0
|
|
20240429,142900,71755949,492,492,492,492,0
|
|
20240429,142800,71755949,492,492,492,492,3790
|
|
20240429,142700,69891269,492,492,492,492,0
|
|
20240429,142600,69891269,492,492,492,492,0
|
|
20240429,142500,69891269,492,492,492,492,6
|
|
20240429,142400,69888317,492,492,492,492,1
|
|
20240429,142300,69887825,492,492,492,492,0
|
|
20240429,142200,69887825,492,492,492,492,0
|
|
20240429,142100,69887825,492,492,492,492,0
|
|
20240429,142000,69887825,492,492,492,492,1
|
|
20240429,141900,69887333,490,490,490,490,17
|
|
20240429,141800,69879003,492,492,492,492,0
|
|
20240429,141700,69879003,492,492,492,492,1000
|
|
20240429,141600,69387003,492,491,492,491,101
|
|
20240429,141500,69337411,492,491,492,491,37
|
|
20240429,141400,69319243,491,491,491,491,1000
|
|
20240429,141300,68828243,491,491,491,491,0
|
|
20240429,141200,68828243,491,491,491,491,0
|
|
20240429,141100,68828243,491,491,491,491,0
|
|
20240429,141000,68828243,491,491,491,491,0
|
|
20240429,140900,68828243,491,491,491,491,0
|
|
20240429,140800,68828243,491,491,491,491,0
|
|
20240429,140700,68828243,491,491,491,491,0
|
|
20240429,140600,68828243,491,491,491,491,0
|
|
20240429,140500,68828243,491,491,491,491,0
|
|
20240429,140400,68828243,491,491,491,491,0
|
|
20240429,140300,68828243,491,491,491,491,0
|
|
20240429,140200,68828243,491,491,491,491,0
|
|
20240429,140100,68828243,491,491,491,491,0
|
|
20240429,140000,68828243,491,491,491,491,0
|
|
20240429,135900,68828243,491,491,491,491,0
|
|
20240429,135800,68828243,491,491,491,491,0
|
|
20240429,135700,68828243,491,490,491,490,222
|
|
20240429,135600,68719461,490,490,490,490,50
|
|
20240429,135500,68694961,491,491,491,491,0
|
|
20240429,135400,68694961,491,491,491,491,0
|
|
20240429,135300,68694961,491,491,491,491,0
|
|
20240429,135200,68694961,491,490,491,490,2
|
|
20240429,135100,68693980,491,491,491,491,0
|
|
20240429,135000,68693980,491,491,491,491,0
|
|
20240429,134900,68693980,491,491,491,491,0
|
|
20240429,134800,68693980,491,490,491,488,1804
|
|
20240429,134700,67813618,491,490,491,488,4513
|
|
20240429,134600,65607443,491,491,491,491,0
|
|
20240429,134500,65607443,491,491,491,491,0
|
|
20240429,134400,65607443,491,491,491,491,0
|
|
20240429,134300,65607443,491,491,491,491,4
|
|
20240429,134200,65605479,491,491,491,491,0
|
|
20240429,134100,65605479,491,491,491,491,0
|
|
20240429,134000,65605479,491,491,491,491,0
|
|
20240429,133900,65605479,491,491,491,491,0
|
|
20240429,133800,65605479,491,491,491,491,0
|
|
20240429,133700,65605479,491,491,491,491,0
|
|
20240429,133600,65605479,491,491,491,491,2800
|
|
20240429,133500,64230679,489,489,489,489,0
|
|
20240429,133400,64230679,489,489,489,489,0
|
|
20240429,133300,64230679,489,489,489,489,94
|
|
20240429,133200,64184713,489,489,489,489,16
|
|
20240429,133100,64176889,491,491,491,491,0
|
|
20240429,133000,64176889,491,491,491,491,0
|
|
20240429,132900,64176889,491,491,491,491,1
|
|
20240429,132800,64176398,491,491,491,491,0
|
|
20240429,132700,64176398,491,491,491,491,77
|
|
20240429,132600,64138591,491,491,491,491,0
|
|
20240429,132500,64138591,491,491,491,491,1
|
|
20240429,132400,64138100,490,490,490,490,0
|
|
20240429,132300,64138100,490,490,490,490,0
|
|
20240429,132200,64138100,490,490,490,490,1
|
|
20240429,132100,64137610,491,491,491,491,0
|
|
20240429,132000,64137610,491,491,491,491,0
|
|
20240429,131900,64137610,491,491,491,491,0
|
|
20240429,131800,64137610,491,491,491,491,0
|
|
20240429,131700,64137610,491,491,491,491,40
|
|
20240429,131600,64117970,491,489,491,489,373
|
|
20240429,131500,63935571,489,491,491,489,125
|
|
20240429,131400,63874402,489,489,489,489,3
|
|
20240429,131300,63872935,489,489,489,489,0
|
|
20240429,131200,63872935,489,489,489,489,0
|
|
20240429,131100,63872935,489,489,489,489,0
|
|
20240429,131000,63872935,489,490,491,489,1130
|
|
20240429,130900,63319837,489,490,491,489,161
|
|
20240429,130800,63241035,490,490,490,490,1
|
|
20240429,130700,63240545,489,489,489,489,0
|
|
20240429,130600,63240545,489,489,489,489,1
|
|
20240429,130500,63240056,491,489,491,489,360
|
|
20240429,130400,63063828,489,489,489,489,0
|
|
20240429,130300,63063828,489,489,489,489,0
|
|
20240429,130200,63063828,489,489,489,489,0
|
|
20240429,130100,63063828,489,489,489,489,0
|
|
20240429,130000,63063828,489,489,489,489,0
|
|
20240429,125900,63063828,489,489,489,489,0
|
|
20240429,125800,63063828,489,489,491,489,3367
|
|
20240429,125700,61417363,489,489,489,489,112
|
|
20240429,125600,61362595,489,491,491,489,6
|
|
20240429,125500,61359651,489,491,491,489,263
|
|
20240429,125400,61230520,489,489,489,489,0
|
|
20240429,125300,61230520,489,491,491,489,593
|
|
20240429,125200,60940485,489,490,491,489,3
|
|
20240429,125100,60939015,489,489,489,489,1
|
|
20240429,125000,60938526,492,490,492,490,3
|
|
20240429,124900,60937053,489,491,492,489,1804
|
|
20240429,124800,60049504,489,489,489,489,1806
|
|
20240429,124700,59166370,489,490,490,489,2
|
|
20240429,124600,59165391,490,490,490,490,0
|
|
20240429,124500,59165391,490,490,490,490,209
|
|
20240429,124400,59062981,490,490,490,490,94
|
|
20240429,124300,59016921,492,492,492,492,0
|
|
20240429,124200,59016921,492,492,492,492,0
|
|
20240429,124100,59016921,492,491,492,491,1300
|
|
20240429,124000,58378620,492,492,492,492,0
|
|
20240429,123900,58378620,492,492,492,492,0
|
|
20240429,123800,58378620,492,492,492,492,0
|
|
20240429,123700,58378620,492,492,492,492,0
|
|
20240429,123600,58378620,492,492,492,492,0
|
|
20240429,123500,58378620,492,492,492,492,0
|
|
20240429,123400,58378620,492,492,492,492,0
|
|
20240429,123300,58378620,492,492,492,492,1
|
|
20240429,123200,58378128,492,492,492,492,0
|
|
20240429,123100,58378128,492,492,492,492,500
|
|
20240429,123000,58132128,492,492,492,492,0
|
|
20240429,122900,58132128,492,492,492,492,0
|
|
20240429,122800,58132128,492,492,492,492,1
|
|
20240429,122700,58131636,491,491,491,491,1
|
|
20240429,122600,58131145,492,492,492,492,1
|
|
20240429,122500,58130653,491,491,491,491,36
|
|
20240429,122400,58112977,491,491,491,491,1
|
|
20240429,122300,58112486,491,491,491,491,1
|
|
20240429,122200,58111995,492,491,492,491,2
|
|
20240429,122100,58111012,492,492,492,492,0
|
|
20240429,122000,58111012,492,492,492,492,0
|
|
20240429,121900,58111012,492,492,492,492,0
|
|
20240429,121800,58111012,492,492,492,492,0
|
|
20240429,121700,58111012,492,492,492,492,0
|
|
20240429,121600,58111012,492,492,492,492,0
|
|
20240429,121500,58111012,492,492,492,492,0
|
|
20240429,121400,58111012,492,492,492,492,0
|
|
20240429,121300,58111012,492,492,492,492,0
|
|
20240429,121200,58111012,492,490,492,490,6
|
|
20240429,121100,58108066,492,492,492,492,0
|
|
20240429,121000,58108066,492,492,492,492,0
|
|
20240429,120900,58108066,492,492,492,492,0
|
|
20240429,120800,58108066,492,492,492,492,0
|
|
20240429,120700,58108066,492,492,492,492,0
|
|
20240429,120600,58108066,492,492,492,492,0
|
|
20240429,120500,58108066,492,490,492,490,2
|
|
20240429,120400,58107084,492,492,492,492,0
|
|
20240429,120300,58107084,492,490,492,490,300
|
|
20240429,120200,57959486,493,493,493,493,0
|
|
20240429,120100,57959486,493,493,493,493,0
|
|
20240429,120000,57959486,493,493,493,493,0
|
|
20240429,115900,57959486,493,493,493,493,0
|
|
20240429,115800,57959486,493,493,493,493,0
|
|
20240429,115700,57959486,493,493,493,493,0
|
|
20240429,115600,57959486,493,493,493,493,0
|
|
20240429,115500,57959486,493,493,493,493,0
|
|
20240429,115400,57959486,493,493,493,493,0
|
|
20240429,115300,57959486,493,493,493,493,0
|
|
20240429,115200,57959486,493,493,493,493,0
|
|
20240429,115100,57959486,493,493,493,493,0
|
|
20240429,115000,57959486,493,493,493,493,0
|
|
20240429,114900,57959486,493,493,493,493,0
|
|
20240429,114800,57959486,493,493,493,493,0
|
|
20240429,114700,57959486,493,493,493,493,0
|
|
20240429,114600,57959486,493,490,493,488,7002
|
|
20240429,114500,54536838,493,492,493,492,24
|
|
20240429,114400,54525010,492,492,492,492,0
|
|
20240429,114300,54525010,492,491,493,491,19
|
|
20240429,114200,54515661,493,491,493,491,334
|
|
20240429,114100,54351003,493,491,493,491,2
|
|
20240429,114000,54350019,489,489,489,489,0
|
|
20240429,113900,54350019,489,489,489,489,0
|
|
20240429,113800,54350019,489,489,489,489,0
|
|
20240429,113700,54350019,489,489,489,489,0
|
|
20240429,113600,54350019,489,489,489,489,0
|
|
20240429,113500,54350019,489,489,489,489,0
|
|
20240429,113400,54350019,489,489,489,489,0
|
|
20240429,113300,54350019,489,489,489,489,0
|
|
20240429,113200,54350019,489,490,493,489,4748
|
|
20240429,113100,52016053,489,489,489,489,0
|
|
20240429,113000,52016053,489,489,489,489,0
|
|
20240429,112900,52016053,489,489,489,489,1915
|
|
20240429,112800,51079618,488,488,488,488,0
|
|
20240429,112700,51079618,488,488,488,488,2
|
|
20240429,112600,51078642,488,488,488,488,0
|
|
20240429,112500,51078642,488,488,488,488,1
|
|
20240429,112400,51078154,489,489,489,489,0
|
|
20240429,112300,51078154,489,489,489,489,0
|
|
20240429,112200,51078154,489,489,489,489,143
|
|
20240429,112100,51008227,489,489,489,489,0
|
|
20240429,112000,51008227,489,489,489,489,84
|
|
20240429,111900,50967151,489,489,489,489,28
|
|
20240429,111800,50953459,489,487,489,487,151
|
|
20240429,111700,50879920,489,489,489,488,274
|
|
20240429,111600,50746034,489,489,489,489,0
|
|
20240429,111500,50746034,489,488,489,488,190
|
|
20240429,111400,50653125,489,489,489,489,1
|
|
20240429,111300,50652636,488,488,488,488,49
|
|
20240429,111200,50628724,488,489,489,488,189
|
|
20240429,111100,50536304,489,489,489,489,0
|
|
20240429,111000,50536304,489,489,489,489,35
|
|
20240429,110900,50519189,489,489,489,489,34
|
|
20240429,110800,50502563,488,488,488,488,0
|
|
20240429,110700,50502563,488,488,489,487,231
|
|
20240429,110600,50389608,489,489,489,489,54
|
|
20240429,110500,50363202,487,487,487,487,452
|
|
20240429,110400,50143078,489,489,489,489,0
|
|
20240429,110300,50143078,489,489,489,489,0
|
|
20240429,110200,50143078,489,489,489,489,1000
|
|
20240429,110100,49654078,489,489,489,489,0
|
|
20240429,110000,49654078,489,488,489,488,807
|
|
20240429,105900,49260261,488,488,488,488,6
|
|
20240429,105800,49257333,487,487,487,487,517
|
|
20240429,105700,49005554,487,488,488,487,663
|
|
20240429,105600,48682473,488,488,488,488,500
|
|
20240429,105500,48438473,488,488,488,488,126
|
|
20240429,105400,48376985,489,488,489,488,185
|
|
20240429,105300,48286704,488,488,488,488,316
|
|
20240429,105200,48132496,489,489,489,489,1
|
|
20240429,105100,48132007,488,488,489,488,1420
|
|
20240429,105000,47438128,489,489,489,489,500
|
|
20240429,104900,47193628,489,489,489,489,0
|
|
20240429,104800,47193628,489,489,489,489,1
|
|
20240429,104700,47193139,489,489,489,489,1054
|
|
20240429,104600,46677733,489,489,489,489,1
|
|
20240429,104500,46677244,489,489,489,489,0
|
|
20240429,104400,46677244,489,489,489,489,0
|
|
20240429,104300,46677244,489,489,489,489,0
|
|
20240429,104200,46677244,489,488,489,488,1982
|
|
20240429,104100,45710027,488,487,488,487,1587
|
|
20240429,104000,44937071,487,488,488,487,4
|
|
20240429,103900,44935120,488,488,488,488,50
|
|
20240429,103800,44910720,488,488,488,488,0
|
|
20240429,103700,44910720,488,488,488,488,2
|
|
20240429,103600,44909744,487,487,487,487,0
|
|
20240429,103500,44909744,487,487,487,487,0
|
|
20240429,103400,44909744,487,488,488,487,11
|
|
20240429,103300,44904377,487,487,487,487,1897
|
|
20240429,103200,43980538,487,486,487,486,156
|
|
20240429,103100,43904710,487,487,487,487,100
|
|
20240429,103000,43856010,486,486,488,486,102
|
|
20240429,102900,43806238,488,486,488,486,500
|
|
20240429,102800,43563236,485,485,485,485,1667
|
|
20240429,102700,42754741,485,485,488,485,4432
|
|
20240429,102600,40605216,485,488,488,485,5941
|
|
20240429,102500,37717879,486,486,486,486,67
|
|
20240429,102400,37685317,488,488,488,488,1
|
|
20240429,102300,37684829,486,486,488,486,93
|
|
20240429,102200,37639467,486,486,486,486,0
|
|
20240429,102100,37639467,486,486,486,486,0
|
|
20240429,102000,37639467,486,486,486,486,4783
|
|
20240429,101900,35314929,486,487,487,486,6317
|
|
20240429,101800,32242206,487,487,487,487,0
|
|
20240429,101700,32242206,487,487,487,487,1
|
|
20240429,101600,32241719,488,488,488,488,1
|
|
20240429,101500,32241231,487,487,487,487,0
|
|
20240429,101400,32241231,487,488,488,487,5
|
|
20240429,101300,32238793,488,487,488,487,601
|
|
20240429,101200,31945506,488,488,488,488,130
|
|
20240429,101100,31882066,487,487,487,487,1
|
|
20240429,101000,31881579,488,488,488,488,0
|
|
20240429,100900,31881579,488,488,488,488,500
|
|
20240429,100800,31637579,488,488,488,488,40
|
|
20240429,100700,31618059,486,486,486,486,0
|
|
20240429,100600,31618059,486,487,487,486,6798
|
|
20240429,100500,28310725,487,487,487,487,0
|
|
20240429,100400,28310725,487,487,487,487,1
|
|
20240429,100300,28310238,490,490,490,490,0
|
|
20240429,100200,28310238,490,490,490,490,0
|
|
20240429,100100,28310238,490,490,490,490,0
|
|
20240429,100000,28310238,490,490,490,490,0
|
|
20240429,095900,28310238,490,487,490,487,6468
|
|
20240429,095800,25160317,487,487,487,487,3534
|
|
20240429,095700,23439259,487,487,487,487,0
|
|
20240429,095600,23439259,487,487,487,487,5
|
|
20240429,095500,23436824,488,488,488,488,79
|
|
20240429,095400,23398272,490,488,490,488,2
|
|
20240429,095300,23397294,490,490,490,490,0
|
|
20240429,095200,23397294,490,489,490,487,7769
|
|
20240429,095100,19613683,487,487,487,487,0
|
|
20240429,095000,19613683,487,487,487,487,611
|
|
20240429,094900,19316126,487,488,488,487,71
|
|
20240429,094800,19281479,488,488,488,488,302
|
|
20240429,094700,19134103,487,487,487,487,21
|
|
20240429,094600,19123876,489,487,489,487,115
|
|
20240429,094500,19067851,487,487,487,487,1
|
|
20240429,094400,19067364,489,489,489,487,4
|
|
20240429,094300,19065410,487,487,487,487,1
|
|
20240429,094200,19064923,490,488,490,487,5007
|
|
20240429,094100,16624940,488,490,490,488,4
|
|
20240429,094000,16622984,489,489,489,488,3
|
|
20240429,093900,16621518,488,489,489,488,2
|
|
20240429,093800,16620541,491,490,491,488,131
|
|
20240429,093700,16556558,488,488,488,488,1
|
|
20240429,093600,16556070,490,489,490,488,95
|
|
20240429,093500,16509594,489,489,489,489,600
|
|
20240429,093400,16216194,489,489,489,489,800
|
|
20240429,093300,15824994,489,489,489,489,2
|
|
20240429,093200,15824016,488,489,489,488,2003
|
|
20240429,093100,14846551,491,490,491,490,7
|
|
20240429,093000,14843120,490,490,490,490,445
|
|
20240429,092900,14625070,490,490,490,490,564
|
|
20240429,092800,14348710,491,488,491,488,764
|
|
20240429,092700,13975724,488,488,488,488,0
|
|
20240429,092600,13975724,488,488,488,488,0
|
|
20240429,092500,13975724,488,490,491,488,30
|
|
20240429,092400,13961074,491,488,491,488,507
|
|
20240429,092300,13712642,490,488,490,488,11
|
|
20240429,092200,13707254,490,488,490,488,145
|
|
20240429,092100,13636384,488,489,490,488,69
|
|
20240429,092000,13602643,488,487,488,486,4193
|
|
20240429,091900,11560565,487,490,490,487,5181
|
|
20240429,091800,9032201,491,491,491,491,1
|
|
20240429,091700,9031710,490,490,491,490,3
|
|
20240429,091600,9030239,491,491,491,490,328
|
|
20240429,091500,8869192,491,491,491,491,1
|
|
20240429,091400,8868701,493,491,493,491,2
|
|
20240429,091300,8867717,493,493,493,493,0
|
|
20240429,091200,8867717,493,493,493,493,1
|
|
20240429,091100,8867224,492,492,492,492,280
|
|
20240429,091000,8729464,492,493,493,492,81
|
|
20240429,090900,8689611,491,491,491,491,0
|
|
20240429,090800,8689611,491,490,491,490,115
|
|
20240429,090700,8633215,490,490,490,490,0
|
|
20240429,090600,8633215,490,491,496,487,7254
|
|
20240429,090500,5078799,496,496,496,496,0
|
|
20240429,090400,5078799,496,492,496,491,413
|
|
20240429,090300,4875773,498,498,498,498,0
|
|
20240429,090200,4875773,498,492,498,490,3003
|
|
20240429,090100,3402775,490,490,490,490,0
|
|
20240429,090000,3402775,490,492,493,490,6935
|