578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,183500,161898585,593,593,593,593,8963
|
|
20240429,183400,161898585,593,593,593,593,0
|
|
20240429,183300,161898585,593,593,593,593,0
|
|
20240429,183200,161898585,593,593,593,593,0
|
|
20240429,183100,161898585,593,593,593,593,0
|
|
20240429,183000,161898585,593,593,593,593,0
|
|
20240429,182900,161898585,593,593,593,593,0
|
|
20240429,182800,161898585,593,593,593,593,0
|
|
20240429,182700,161898585,593,593,593,593,0
|
|
20240429,182600,161898585,593,593,593,593,0
|
|
20240429,182500,161898585,593,593,593,593,0
|
|
20240429,182400,161898585,593,593,593,593,0
|
|
20240429,182300,161898585,593,593,593,593,0
|
|
20240429,182200,161898585,593,593,593,593,0
|
|
20240429,182100,161898585,593,593,593,593,0
|
|
20240429,182000,161898585,593,593,593,593,0
|
|
20240429,181900,161898585,593,593,593,593,0
|
|
20240429,181800,161898585,593,593,593,593,0
|
|
20240429,181700,161898585,593,593,593,593,0
|
|
20240429,181600,161898585,593,593,593,593,0
|
|
20240429,181500,161898585,593,593,593,593,0
|
|
20240429,181400,161898585,593,593,593,593,0
|
|
20240429,181300,161898585,593,593,593,593,0
|
|
20240429,181200,161898585,593,593,593,593,0
|
|
20240429,181100,161898585,593,593,593,593,0
|
|
20240429,181000,161898585,593,593,593,593,0
|
|
20240429,180900,161898585,593,593,593,593,0
|
|
20240429,180800,161898585,593,593,593,593,0
|
|
20240429,180700,161898585,593,593,593,593,0
|
|
20240429,180600,161898585,593,593,593,593,0
|
|
20240429,180500,161898585,593,593,593,593,8963
|
|
20240429,180400,161898585,593,593,593,593,0
|
|
20240429,180300,161898585,593,593,593,593,0
|
|
20240429,180200,161898585,593,593,593,593,0
|
|
20240429,180100,161898585,593,593,593,593,0
|
|
20240429,180000,161898585,593,593,593,593,0
|
|
20240429,175900,161898585,593,593,593,593,0
|
|
20240429,175800,161898585,593,593,593,593,0
|
|
20240429,175700,161898585,593,593,593,593,0
|
|
20240429,175600,161898585,593,593,593,593,0
|
|
20240429,175500,161898585,593,593,593,593,0
|
|
20240429,175400,161898585,593,593,593,593,0
|
|
20240429,175300,161898585,593,593,593,593,0
|
|
20240429,175200,161898585,593,593,593,593,0
|
|
20240429,175100,161898585,593,593,593,593,0
|
|
20240429,175000,161898585,593,593,593,593,0
|
|
20240429,174900,161898585,593,593,593,593,0
|
|
20240429,174800,161898585,593,593,593,593,0
|
|
20240429,174700,161898585,593,593,593,593,0
|
|
20240429,174600,161898585,593,593,593,593,0
|
|
20240429,174500,161898585,593,593,593,593,0
|
|
20240429,174400,161898585,593,593,593,593,0
|
|
20240429,174300,161898585,593,593,593,593,0
|
|
20240429,174200,161898585,593,593,593,593,0
|
|
20240429,174100,161898585,593,593,593,593,0
|
|
20240429,174000,161898585,593,593,593,593,0
|
|
20240429,173900,161898585,593,593,593,593,0
|
|
20240429,173800,161898585,593,593,593,593,0
|
|
20240429,173700,161898585,593,593,593,593,0
|
|
20240429,173600,161898585,593,593,593,593,0
|
|
20240429,173500,161898585,593,593,593,593,8963
|
|
20240429,173400,161898585,593,593,593,593,0
|
|
20240429,173300,161898585,593,593,593,593,0
|
|
20240429,173200,161898585,593,593,593,593,0
|
|
20240429,173100,161898585,593,593,593,593,0
|
|
20240429,173000,161898585,593,593,593,593,0
|
|
20240429,172900,161898585,593,593,593,593,0
|
|
20240429,172800,161898585,593,593,593,593,0
|
|
20240429,172700,161898585,593,593,593,593,0
|
|
20240429,172600,161898585,593,593,593,593,0
|
|
20240429,172500,161898585,593,593,593,593,0
|
|
20240429,172400,161898585,593,593,593,593,0
|
|
20240429,172300,161898585,593,593,593,593,0
|
|
20240429,172200,161898585,593,593,593,593,0
|
|
20240429,172100,161898585,593,593,593,593,0
|
|
20240429,172000,161898585,593,593,593,593,0
|
|
20240429,171900,161898585,593,593,593,593,0
|
|
20240429,171800,161898585,593,593,593,593,0
|
|
20240429,171700,161898585,593,593,593,593,0
|
|
20240429,171600,161898585,593,593,593,593,0
|
|
20240429,171500,161898585,593,593,593,593,0
|
|
20240429,171400,161898585,593,593,593,593,0
|
|
20240429,171300,161898585,593,593,593,593,0
|
|
20240429,171200,161898585,593,593,593,593,0
|
|
20240429,171100,161898585,593,593,593,593,0
|
|
20240429,171000,161898585,593,593,593,593,0
|
|
20240429,170900,161898585,593,593,593,593,0
|
|
20240429,170800,161898585,593,593,593,593,0
|
|
20240429,170700,161898585,593,593,593,593,0
|
|
20240429,170600,161898585,593,593,593,593,0
|
|
20240429,170500,161898585,593,593,593,593,8963
|
|
20240429,170400,161898585,593,593,593,593,0
|
|
20240429,170300,161898585,593,593,593,593,0
|
|
20240429,170200,161898585,593,593,593,593,0
|
|
20240429,170100,161898585,593,593,593,593,0
|
|
20240429,170000,161898585,593,593,593,593,0
|
|
20240429,165900,161898585,593,593,593,593,0
|
|
20240429,165800,161898585,593,593,593,593,0
|
|
20240429,165700,161898585,593,593,593,593,0
|
|
20240429,165600,161898585,593,593,593,593,0
|
|
20240429,165500,161898585,593,593,593,593,0
|
|
20240429,165400,161898585,593,593,593,593,0
|
|
20240429,165300,161898585,593,593,593,593,0
|
|
20240429,165200,161898585,593,593,593,593,0
|
|
20240429,165100,161898585,593,593,593,593,0
|
|
20240429,165000,161898585,593,593,593,593,0
|
|
20240429,164900,161898585,593,593,593,593,0
|
|
20240429,164800,161898585,593,593,593,593,0
|
|
20240429,164700,161898585,593,593,593,593,0
|
|
20240429,164600,161898585,593,593,593,593,0
|
|
20240429,164500,161898585,593,593,593,593,0
|
|
20240429,164400,161898585,593,593,593,593,0
|
|
20240429,164300,161898585,593,593,593,593,0
|
|
20240429,164200,161898585,593,593,593,593,0
|
|
20240429,164100,161898585,593,593,593,593,0
|
|
20240429,164000,161898585,593,593,593,593,0
|
|
20240429,163900,161898585,593,593,593,593,0
|
|
20240429,163800,161898585,593,593,593,593,0
|
|
20240429,163700,161898585,593,593,593,593,0
|
|
20240429,163600,161898585,593,593,593,593,0
|
|
20240429,163500,161898585,593,593,593,593,8963
|
|
20240429,163400,161898585,593,593,593,593,0
|
|
20240429,163300,161898585,593,593,593,593,0
|
|
20240429,163200,161898585,593,593,593,593,0
|
|
20240429,163100,161898585,593,593,593,593,0
|
|
20240429,163000,161898585,593,593,593,593,0
|
|
20240429,162900,161898585,593,593,593,593,0
|
|
20240429,162800,161898585,593,593,593,593,0
|
|
20240429,162700,161898585,593,593,593,593,0
|
|
20240429,162600,161898585,593,593,593,593,0
|
|
20240429,162500,161898585,593,593,593,593,0
|
|
20240429,162400,161898585,593,593,593,593,0
|
|
20240429,162300,161898585,593,593,593,593,0
|
|
20240429,162200,161898585,593,593,593,593,0
|
|
20240429,162100,161898585,593,593,593,593,0
|
|
20240429,162000,161898585,593,593,593,593,0
|
|
20240429,161900,161898585,593,593,593,593,0
|
|
20240429,161800,161898585,593,593,593,593,0
|
|
20240429,161700,161898585,593,593,593,593,0
|
|
20240429,161600,161898585,593,593,593,593,0
|
|
20240429,161500,161898585,593,593,593,593,0
|
|
20240429,161400,161898585,593,593,593,593,0
|
|
20240429,161300,161898585,593,593,593,593,0
|
|
20240429,161200,161898585,593,593,593,593,0
|
|
20240429,161100,161898585,593,593,593,593,0
|
|
20240429,161000,161898585,593,593,593,593,0
|
|
20240429,160900,161898585,593,593,593,593,0
|
|
20240429,160800,161898585,593,593,593,593,0
|
|
20240429,160700,161898585,593,593,593,593,0
|
|
20240429,160600,161898585,593,593,593,593,0
|
|
20240429,160500,161898585,593,593,593,593,8963
|
|
20240429,160400,161898585,593,593,593,593,0
|
|
20240429,160300,161898585,593,593,593,593,0
|
|
20240429,160200,161898585,593,593,593,593,0
|
|
20240429,160100,161898585,593,593,593,593,0
|
|
20240429,160000,161898585,593,593,593,593,0
|
|
20240429,155900,161898585,593,593,593,593,0
|
|
20240429,155800,161898585,593,593,593,593,0
|
|
20240429,155700,161898585,593,593,593,593,0
|
|
20240429,155600,161898585,593,593,593,593,0
|
|
20240429,155500,161898585,593,593,593,593,0
|
|
20240429,155400,161898585,593,593,593,593,0
|
|
20240429,155300,161898585,593,593,593,593,0
|
|
20240429,155200,161898585,593,593,593,593,0
|
|
20240429,155100,161898585,593,593,593,593,0
|
|
20240429,155000,161898585,593,593,593,593,0
|
|
20240429,154900,161898585,593,593,593,593,0
|
|
20240429,154800,161898585,593,593,593,593,0
|
|
20240429,154700,161898585,593,593,593,593,0
|
|
20240429,154600,161898585,593,593,593,593,0
|
|
20240429,154500,161898585,593,593,593,593,0
|
|
20240429,154400,161898585,593,593,593,593,0
|
|
20240429,154300,161898585,593,593,593,593,0
|
|
20240429,154200,161898585,593,593,593,593,0
|
|
20240429,154100,161898585,593,593,593,593,0
|
|
20240429,154000,161898585,593,593,593,593,0
|
|
20240429,153900,161898585,593,593,593,593,0
|
|
20240429,153800,161898585,593,593,593,593,0
|
|
20240429,153700,161898585,593,593,593,593,0
|
|
20240429,153600,161898585,593,593,593,593,0
|
|
20240429,153500,161898585,593,593,593,593,8963
|
|
20240429,153400,161898585,593,593,593,593,0
|
|
20240429,153300,161898585,593,593,593,593,0
|
|
20240429,153200,161898585,593,593,593,593,0
|
|
20240429,153100,161898585,593,593,593,593,0
|
|
20240429,153000,161898585,593,593,593,593,8963
|
|
20240429,152900,156583526,595,595,595,595,0
|
|
20240429,152800,156583526,595,595,595,595,0
|
|
20240429,152700,156583526,595,595,595,595,0
|
|
20240429,152600,156583526,595,595,595,595,0
|
|
20240429,152500,156583526,595,595,595,595,0
|
|
20240429,152400,156583526,595,595,595,595,0
|
|
20240429,152300,156583526,595,595,595,595,0
|
|
20240429,152200,156583526,595,595,595,595,0
|
|
20240429,152100,156583526,595,595,595,595,0
|
|
20240429,152000,156583526,595,595,595,595,0
|
|
20240429,151900,156583526,595,595,595,595,0
|
|
20240429,151800,156583526,595,594,595,594,2007
|
|
20240429,151700,155389368,594,595,595,594,5
|
|
20240429,151600,155386397,594,595,595,594,31
|
|
20240429,151500,155367982,594,594,595,594,203
|
|
20240429,151400,155247398,595,593,595,593,246
|
|
20240429,151300,155101042,594,594,594,593,118
|
|
20240429,151200,155030975,594,594,594,594,0
|
|
20240429,151100,155030975,594,594,594,594,3
|
|
20240429,151000,155029193,593,593,593,593,541
|
|
20240429,150900,154708380,594,594,594,594,1
|
|
20240429,150800,154707786,594,594,594,594,0
|
|
20240429,150700,154707786,594,594,594,594,661
|
|
20240429,150600,154315152,594,594,594,594,32
|
|
20240429,150500,154296144,594,594,594,594,5
|
|
20240429,150400,154293174,594,594,594,594,3
|
|
20240429,150300,154291392,594,594,594,594,5
|
|
20240429,150200,154288422,594,594,594,594,0
|
|
20240429,150100,154288422,594,594,594,594,4
|
|
20240429,150000,154286046,594,594,594,594,0
|
|
20240429,145900,154286046,594,594,594,594,0
|
|
20240429,145800,154286046,594,594,594,594,0
|
|
20240429,145700,154286046,594,594,594,594,5
|
|
20240429,145600,154283076,594,594,594,594,14
|
|
20240429,145500,154274760,594,594,594,594,53
|
|
20240429,145400,154243278,594,594,594,594,15
|
|
20240429,145300,154234368,594,594,594,594,7
|
|
20240429,145200,154230210,594,594,594,594,0
|
|
20240429,145100,154230210,594,594,594,594,4
|
|
20240429,145000,154227834,593,593,593,593,562
|
|
20240429,144900,153894568,594,594,594,594,0
|
|
20240429,144800,153894568,594,594,594,594,0
|
|
20240429,144700,153894568,594,594,594,594,105
|
|
20240429,144600,153832198,594,594,594,593,92
|
|
20240429,144500,153777635,594,594,594,594,5
|
|
20240429,144400,153774665,594,594,594,594,2
|
|
20240429,144300,153773477,594,594,594,594,104
|
|
20240429,144200,153711701,594,594,594,594,0
|
|
20240429,144100,153711701,594,594,594,594,6
|
|
20240429,144000,153708137,594,594,594,594,2
|
|
20240429,143900,153706949,596,596,596,596,0
|
|
20240429,143800,153706949,596,596,596,596,0
|
|
20240429,143700,153706949,596,596,596,596,3
|
|
20240429,143600,153705161,596,596,596,596,228
|
|
20240429,143500,153569273,596,596,596,596,5
|
|
20240429,143400,153566293,596,596,596,596,1
|
|
20240429,143300,153565697,596,596,596,596,6
|
|
20240429,143200,153562121,596,595,596,595,2
|
|
20240429,143100,153560930,595,595,595,595,3
|
|
20240429,143000,153559145,595,595,595,595,0
|
|
20240429,142900,153559145,595,595,595,595,0
|
|
20240429,142800,153559145,595,595,595,595,0
|
|
20240429,142700,153559145,595,595,595,595,6
|
|
20240429,142600,153555575,595,595,595,595,16
|
|
20240429,142500,153546055,595,595,595,595,5
|
|
20240429,142400,153543080,595,595,595,595,13
|
|
20240429,142300,153535345,595,594,595,594,4
|
|
20240429,142200,153532966,593,593,593,593,77
|
|
20240429,142100,153487305,595,595,595,595,4
|
|
20240429,142000,153484925,593,594,594,593,54
|
|
20240429,141900,153452900,595,595,595,595,1
|
|
20240429,141800,153452305,595,595,595,595,16
|
|
20240429,141700,153442785,595,595,595,595,4
|
|
20240429,141600,153440405,595,595,595,595,14
|
|
20240429,141500,153432075,595,595,595,595,6
|
|
20240429,141400,153428505,595,595,595,595,1
|
|
20240429,141300,153427910,595,595,595,595,5
|
|
20240429,141200,153424935,595,595,595,595,0
|
|
20240429,141100,153424935,595,595,596,593,97
|
|
20240429,141000,153367366,596,592,596,592,223
|
|
20240429,140900,153235053,596,594,596,592,104
|
|
20240429,140800,153173135,596,594,596,592,119
|
|
20240429,140700,153102330,596,596,596,596,4
|
|
20240429,140600,153099946,596,594,596,592,97
|
|
20240429,140500,153042302,596,595,596,592,297
|
|
20240429,140400,152865877,596,596,596,596,3
|
|
20240429,140300,152864089,596,596,596,596,7
|
|
20240429,140200,152859917,596,596,596,596,0
|
|
20240429,140100,152859917,596,596,596,596,4
|
|
20240429,140000,152857533,596,596,596,596,0
|
|
20240429,135900,152857533,596,596,596,596,0
|
|
20240429,135800,152857533,596,596,596,596,0
|
|
20240429,135700,152857533,596,596,596,596,5
|
|
20240429,135600,152854553,594,596,596,593,159
|
|
20240429,135500,152759986,596,596,596,596,5
|
|
20240429,135400,152757006,596,596,596,596,4
|
|
20240429,135300,152754622,596,596,596,596,5
|
|
20240429,135200,152751642,596,596,596,596,1677
|
|
20240429,135100,151752150,596,595,596,595,215
|
|
20240429,135000,151624221,596,596,596,596,0
|
|
20240429,134900,151624221,596,596,596,596,0
|
|
20240429,134800,151624221,596,596,596,596,0
|
|
20240429,134700,151624221,596,596,596,596,25
|
|
20240429,134600,151609321,596,596,596,596,15
|
|
20240429,134500,151600381,596,595,596,595,2606
|
|
20240429,134400,150049805,596,596,596,596,2
|
|
20240429,134300,150048613,596,596,596,596,25
|
|
20240429,134200,150033713,596,596,596,596,0
|
|
20240429,134100,150033713,596,596,596,596,4
|
|
20240429,134000,150031329,596,596,596,596,0
|
|
20240429,133900,150031329,596,596,596,596,0
|
|
20240429,133800,150031329,596,596,596,596,0
|
|
20240429,133700,150031329,596,596,596,596,25
|
|
20240429,133600,150016429,596,596,596,596,15
|
|
20240429,133500,150007489,596,596,596,596,5
|
|
20240429,133400,150004509,596,596,596,596,2
|
|
20240429,133300,150003317,596,596,596,596,6
|
|
20240429,133200,149999741,596,596,596,596,0
|
|
20240429,133100,149999741,596,596,596,596,3
|
|
20240429,133000,149997953,595,595,595,595,0
|
|
20240429,132900,149997953,595,595,595,595,0
|
|
20240429,132800,149997953,595,595,595,595,0
|
|
20240429,132700,149997953,595,596,596,595,33
|
|
20240429,132600,149978315,596,596,596,596,15
|
|
20240429,132500,149969375,597,596,597,596,16
|
|
20240429,132400,149959833,597,597,597,597,2
|
|
20240429,132300,149958639,597,597,597,597,4
|
|
20240429,132200,149956251,597,597,597,597,0
|
|
20240429,132100,149956251,597,596,597,596,22733
|
|
20240429,132000,136407379,596,596,596,596,0
|
|
20240429,131900,136407379,596,596,596,596,0
|
|
20240429,131800,136407379,596,596,596,596,0
|
|
20240429,131700,136407379,596,596,596,596,25
|
|
20240429,131600,136392479,596,596,596,596,16
|
|
20240429,131500,136382943,595,595,596,595,18
|
|
20240429,131400,136372228,596,596,596,596,2
|
|
20240429,131300,136371036,596,596,596,596,6
|
|
20240429,131200,136367460,595,596,596,595,23
|
|
20240429,131100,136353771,596,596,596,596,4
|
|
20240429,131000,136351387,596,596,596,596,0
|
|
20240429,130900,136351387,596,596,596,596,0
|
|
20240429,130800,136351387,596,596,596,596,0
|
|
20240429,130700,136351387,596,596,596,596,25
|
|
20240429,130600,136336487,596,596,596,596,13
|
|
20240429,130500,136328739,596,596,596,596,5
|
|
20240429,130400,136325759,596,596,596,596,5
|
|
20240429,130300,136322779,596,596,596,596,5
|
|
20240429,130200,136319799,596,596,596,596,0
|
|
20240429,130100,136319799,596,596,596,596,8392
|
|
20240429,130000,131318167,596,596,596,596,0
|
|
20240429,125900,131318167,596,596,596,596,0
|
|
20240429,125800,131318167,596,596,596,596,0
|
|
20240429,125700,131318167,596,596,596,596,25
|
|
20240429,125600,131303267,596,596,596,596,16
|
|
20240429,125500,131293731,596,596,596,596,10
|
|
20240429,125400,131287771,595,596,596,595,102
|
|
20240429,125300,131227079,596,596,596,596,5
|
|
20240429,125200,131224099,595,595,595,595,103
|
|
20240429,125100,131162814,595,596,596,595,27
|
|
20240429,125000,131146745,595,595,595,595,3426
|
|
20240429,124900,129108275,595,595,595,595,0
|
|
20240429,124800,129108275,595,595,595,595,0
|
|
20240429,124700,129108275,595,595,595,595,102
|
|
20240429,124600,129047585,595,595,595,595,14
|
|
20240429,124500,129039255,594,594,594,594,2
|
|
20240429,124400,129038067,594,594,594,594,4
|
|
20240429,124300,129035691,594,594,594,594,3
|
|
20240429,124200,129033909,595,593,595,593,8000
|
|
20240429,124100,124289900,593,593,593,593,5
|
|
20240429,124000,124286935,592,592,592,592,0
|
|
20240429,123900,124286935,592,592,592,592,1
|
|
20240429,123800,124286343,591,594,594,591,27816
|
|
20240429,123700,107789847,594,594,594,594,3909
|
|
20240429,123600,105467901,594,594,594,594,15
|
|
20240429,123500,105458991,592,590,592,590,10594
|
|
20240429,123400,99198528,590,590,590,590,1011
|
|
20240429,123300,98602038,590,590,590,590,9
|
|
20240429,123200,98596728,590,594,594,590,34398
|
|
20240429,123100,78184868,595,593,595,593,7406
|
|
20240429,123000,73790710,594,592,594,592,861
|
|
20240429,122900,73280830,594,597,597,594,13023
|
|
20240429,122800,65525046,598,596,598,595,14758
|
|
20240429,122700,56718095,595,595,597,595,15883
|
|
20240429,122600,47266840,597,597,597,595,407
|
|
20240429,122500,47024278,596,596,596,596,1722
|
|
20240429,122400,45997966,596,596,596,596,4
|
|
20240429,122300,45995582,596,596,596,595,12
|
|
20240429,122200,45988437,596,596,596,596,0
|
|
20240429,122100,45988437,596,596,596,596,4
|
|
20240429,122000,45986053,595,595,595,595,0
|
|
20240429,121900,45986053,595,594,595,594,4375
|
|
20240429,121800,43384277,594,594,594,594,3
|
|
20240429,121700,43382495,594,594,594,594,25
|
|
20240429,121600,43367645,594,594,594,594,14
|
|
20240429,121500,43359329,594,594,594,594,5
|
|
20240429,121400,43356359,594,594,594,594,2
|
|
20240429,121300,43355171,594,594,594,594,6
|
|
20240429,121200,43351607,594,594,594,594,0
|
|
20240429,121100,43351607,594,594,594,594,4
|
|
20240429,121000,43349231,594,594,594,594,0
|
|
20240429,120900,43349231,594,594,594,594,0
|
|
20240429,120800,43349231,594,594,594,594,0
|
|
20240429,120700,43349231,594,594,594,594,23
|
|
20240429,120600,43335569,594,594,594,594,26
|
|
20240429,120500,43320125,594,594,594,594,5
|
|
20240429,120400,43317155,594,594,594,594,2
|
|
20240429,120300,43315967,592,594,594,592,117
|
|
20240429,120200,43246620,594,594,594,594,0
|
|
20240429,120100,43246620,594,594,594,594,6
|
|
20240429,120000,43243056,594,594,594,594,222
|
|
20240429,115900,43111188,594,594,594,594,0
|
|
20240429,115800,43111188,594,594,594,594,0
|
|
20240429,115700,43111188,594,594,594,594,50
|
|
20240429,115600,43081488,594,594,594,594,16
|
|
20240429,115500,43071984,594,594,594,594,6
|
|
20240429,115400,43068420,594,593,594,593,71
|
|
20240429,115300,43026285,594,593,594,593,24
|
|
20240429,115200,43012030,592,592,592,592,0
|
|
20240429,115100,43012030,592,592,592,592,1
|
|
20240429,115000,43011438,591,591,591,591,0
|
|
20240429,114900,43011438,591,591,591,591,0
|
|
20240429,114800,43011438,591,591,591,591,1
|
|
20240429,114700,43010847,590,593,594,590,204
|
|
20240429,114600,42890311,593,594,594,591,6806
|
|
20240429,114500,38862675,594,594,594,594,6
|
|
20240429,114400,38859111,594,594,594,594,2
|
|
20240429,114300,38857923,594,594,594,594,5
|
|
20240429,114200,38854953,594,594,594,594,17
|
|
20240429,114100,38844855,594,594,594,594,4
|
|
20240429,114000,38842479,594,594,594,594,0
|
|
20240429,113900,38842479,594,594,594,594,0
|
|
20240429,113800,38842479,594,594,594,594,0
|
|
20240429,113700,38842479,594,594,594,594,24
|
|
20240429,113600,38828223,594,593,594,593,1020
|
|
20240429,113500,38223361,593,593,593,593,4
|
|
20240429,113400,38220989,593,593,593,593,3
|
|
20240429,113300,38219210,593,593,593,593,6
|
|
20240429,113200,38215652,593,593,593,593,340
|
|
20240429,113100,38014032,593,593,593,593,4
|
|
20240429,113000,38011660,593,593,593,593,0
|
|
20240429,112900,38011660,593,593,593,593,0
|
|
20240429,112800,38011660,593,593,593,593,0
|
|
20240429,112700,38011660,593,593,593,593,34
|
|
20240429,112600,37991498,593,593,593,593,15
|
|
20240429,112500,37982603,593,593,593,593,6
|
|
20240429,112400,37979045,593,593,593,593,2
|
|
20240429,112300,37977859,593,593,593,593,4
|
|
20240429,112200,37975487,593,593,593,593,0
|
|
20240429,112100,37975487,593,593,593,593,4
|
|
20240429,112000,37973115,592,592,592,592,0
|
|
20240429,111900,37973115,592,592,592,592,532
|
|
20240429,111800,37658171,592,592,592,592,0
|
|
20240429,111700,37658171,592,592,592,592,28
|
|
20240429,111600,37641595,592,592,592,592,14
|
|
20240429,111500,37633307,592,592,592,592,5
|
|
20240429,111400,37630347,592,592,592,592,1
|
|
20240429,111300,37629755,592,592,592,592,11
|
|
20240429,111200,37623243,592,592,592,592,0
|
|
20240429,111100,37623243,592,592,592,592,12
|
|
20240429,111000,37616139,592,592,592,592,11
|
|
20240429,110900,37609627,592,592,592,592,0
|
|
20240429,110800,37609627,592,592,592,592,0
|
|
20240429,110700,37609627,592,592,592,592,0
|
|
20240429,110600,37609627,592,592,592,592,0
|
|
20240429,110500,37609627,592,592,592,592,0
|
|
20240429,110400,37609627,592,592,592,592,0
|
|
20240429,110300,37609627,592,592,592,592,0
|
|
20240429,110200,37609627,592,592,592,592,0
|
|
20240429,110100,37609627,592,592,592,592,200
|
|
20240429,110000,37491227,592,592,592,592,76
|
|
20240429,105900,37446235,592,592,592,592,0
|
|
20240429,105800,37446235,592,592,592,592,4
|
|
20240429,105700,37443867,592,592,592,592,0
|
|
20240429,105600,37443867,592,592,592,592,0
|
|
20240429,105500,37443867,592,592,592,592,0
|
|
20240429,105400,37443867,592,592,592,592,0
|
|
20240429,105300,37443867,592,592,592,592,8
|
|
20240429,105200,37439131,591,591,591,591,0
|
|
20240429,105100,37439131,591,591,591,591,0
|
|
20240429,105000,37439131,591,591,591,591,0
|
|
20240429,104900,37439131,591,591,591,591,0
|
|
20240429,104800,37439131,591,591,591,591,0
|
|
20240429,104700,37439131,591,591,591,591,0
|
|
20240429,104600,37439131,591,591,591,591,4
|
|
20240429,104500,37436767,591,591,591,591,0
|
|
20240429,104400,37436767,591,591,591,591,0
|
|
20240429,104300,37436767,591,591,591,591,0
|
|
20240429,104200,37436767,591,591,591,591,0
|
|
20240429,104100,37436767,591,591,591,591,0
|
|
20240429,104000,37436767,591,591,591,591,0
|
|
20240429,103900,37436767,591,591,591,591,0
|
|
20240429,103800,37436767,591,591,591,591,0
|
|
20240429,103700,37436767,591,591,591,591,1
|
|
20240429,103600,37436176,591,591,591,591,0
|
|
20240429,103500,37436176,591,591,591,591,0
|
|
20240429,103400,37436176,591,591,591,591,0
|
|
20240429,103300,37436176,591,591,591,591,0
|
|
20240429,103200,37436176,591,591,591,591,0
|
|
20240429,103100,37436176,591,591,591,591,0
|
|
20240429,103000,37436176,591,591,591,591,11
|
|
20240429,102900,37429675,591,591,591,591,0
|
|
20240429,102800,37429675,591,591,591,591,0
|
|
20240429,102700,37429675,591,591,591,591,0
|
|
20240429,102600,37429675,591,591,591,591,250
|
|
20240429,102500,37281925,591,590,591,589,4501
|
|
20240429,102400,34628390,590,590,590,590,0
|
|
20240429,102300,34628390,590,590,590,590,0
|
|
20240429,102200,34628390,590,590,590,590,0
|
|
20240429,102100,34628390,590,590,590,590,0
|
|
20240429,102000,34628390,590,590,590,590,0
|
|
20240429,101900,34628390,590,590,590,590,0
|
|
20240429,101800,34628390,590,590,590,590,1500
|
|
20240429,101700,33743390,591,591,591,591,0
|
|
20240429,101600,33743390,591,591,591,591,0
|
|
20240429,101500,33743390,591,591,591,591,7
|
|
20240429,101400,33739253,590,590,590,590,1451
|
|
20240429,101300,32883163,590,590,590,590,1256
|
|
20240429,101200,32142123,590,593,593,590,7166
|
|
20240429,101100,27906725,596,596,596,596,0
|
|
20240429,101000,27906725,596,595,596,595,582
|
|
20240429,100900,27559855,596,595,596,595,2000
|
|
20240429,100800,26368992,595,595,595,595,0
|
|
20240429,100700,26368992,595,595,595,595,0
|
|
20240429,100600,26368992,595,595,595,595,502
|
|
20240429,100500,26070302,595,595,595,595,1
|
|
20240429,100400,26069707,595,594,595,594,27001
|
|
20240429,100300,10009337,594,594,594,594,800
|
|
20240429,100200,9534137,594,594,594,594,0
|
|
20240429,100100,9534137,594,593,594,593,2
|
|
20240429,100000,9532950,593,593,593,593,1
|
|
20240429,095900,9532357,594,594,594,594,6
|
|
20240429,095800,9528793,593,593,593,593,0
|
|
20240429,095700,9528793,593,593,593,593,0
|
|
20240429,095600,9528793,593,593,593,593,216
|
|
20240429,095500,9400705,593,593,593,593,0
|
|
20240429,095400,9400705,593,593,593,593,1
|
|
20240429,095300,9400112,592,592,592,592,0
|
|
20240429,095200,9400112,592,592,592,592,0
|
|
20240429,095100,9400112,592,592,592,592,57
|
|
20240429,095000,9366368,592,592,592,592,0
|
|
20240429,094900,9366368,592,592,592,592,0
|
|
20240429,094800,9366368,592,592,592,592,0
|
|
20240429,094700,9366368,592,592,592,592,0
|
|
20240429,094600,9366368,592,592,592,592,1
|
|
20240429,094500,9365776,592,592,592,592,0
|
|
20240429,094400,9365776,592,592,592,592,100
|
|
20240429,094300,9306576,592,592,592,592,28
|
|
20240429,094200,9290000,594,594,594,594,0
|
|
20240429,094100,9290000,594,594,594,594,0
|
|
20240429,094000,9290000,594,592,594,592,2
|
|
20240429,093900,9288814,594,594,594,594,0
|
|
20240429,093800,9288814,594,594,594,594,0
|
|
20240429,093700,9288814,594,594,594,594,0
|
|
20240429,093600,9288814,594,591,594,591,5
|
|
20240429,093500,9285853,589,589,589,589,1500
|
|
20240429,093400,8402353,589,589,589,589,0
|
|
20240429,093300,8402353,589,589,589,589,0
|
|
20240429,093200,8402353,589,589,589,589,0
|
|
20240429,093100,8402353,589,589,589,589,0
|
|
20240429,093000,8402353,589,589,589,588,1288
|
|
20240429,092900,7643727,590,590,590,590,1
|
|
20240429,092800,7643137,590,590,590,590,0
|
|
20240429,092700,7643137,590,590,590,590,0
|
|
20240429,092600,7643137,590,590,590,590,0
|
|
20240429,092500,7643137,590,590,590,590,2
|
|
20240429,092400,7641957,590,590,590,590,187
|
|
20240429,092300,7531627,590,590,590,590,107
|
|
20240429,092200,7468497,590,590,590,590,6
|
|
20240429,092100,7464957,591,591,591,591,225
|
|
20240429,092000,7331982,591,593,593,591,31
|
|
20240429,091900,7313601,593,593,593,593,1
|
|
20240429,091800,7313008,593,593,593,593,0
|
|
20240429,091700,7313008,593,593,593,593,0
|
|
20240429,091600,7313008,593,593,595,593,77
|
|
20240429,091500,7267226,595,595,595,595,0
|
|
20240429,091400,7267226,595,595,595,595,0
|
|
20240429,091300,7267226,595,595,595,595,0
|
|
20240429,091200,7267226,595,595,595,595,0
|
|
20240429,091100,7267226,595,595,595,595,0
|
|
20240429,091000,7267226,595,595,595,595,696
|
|
20240429,090900,6853106,596,591,596,591,2057
|
|
20240429,090800,5633814,591,592,592,591,2000
|
|
20240429,090700,4451687,592,596,596,591,3000
|
|
20240429,090600,2676533,596,596,596,596,0
|
|
20240429,090500,2676533,596,596,596,596,0
|
|
20240429,090400,2676533,596,596,596,596,0
|
|
20240429,090300,2676533,596,596,596,596,20
|
|
20240429,090200,2664613,596,596,596,596,1277
|
|
20240429,090100,1903521,596,596,596,596,20
|
|
20240429,090000,1891601,596,600,600,596,3152
|