578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,183500,113684810,593,593,593,593,611
|
|
20240430,183400,113684810,593,593,593,593,0
|
|
20240430,183300,113684810,593,593,593,593,0
|
|
20240430,183200,113684810,593,593,593,593,0
|
|
20240430,183100,113684810,593,593,593,593,0
|
|
20240430,183000,113684810,593,593,593,593,0
|
|
20240430,182900,113684810,593,593,593,593,0
|
|
20240430,182800,113684810,593,593,593,593,0
|
|
20240430,182700,113684810,593,593,593,593,0
|
|
20240430,182600,113684810,593,593,593,593,0
|
|
20240430,182500,113684810,593,593,593,593,0
|
|
20240430,182400,113684810,593,593,593,593,0
|
|
20240430,182300,113684810,593,593,593,593,0
|
|
20240430,182200,113684810,593,593,593,593,0
|
|
20240430,182100,113684810,593,593,593,593,0
|
|
20240430,182000,113684810,593,593,593,593,0
|
|
20240430,181900,113684810,593,593,593,593,0
|
|
20240430,181800,113684810,593,593,593,593,0
|
|
20240430,181700,113684810,593,593,593,593,0
|
|
20240430,181600,113684810,593,593,593,593,0
|
|
20240430,181500,113684810,593,593,593,593,0
|
|
20240430,181400,113684810,593,593,593,593,0
|
|
20240430,181300,113684810,593,593,593,593,0
|
|
20240430,181200,113684810,593,593,593,593,0
|
|
20240430,181100,113684810,593,593,593,593,0
|
|
20240430,181000,113684810,593,593,593,593,0
|
|
20240430,180900,113684810,593,593,593,593,0
|
|
20240430,180800,113684810,593,593,593,593,0
|
|
20240430,180700,113684810,593,593,593,593,0
|
|
20240430,180600,113684810,593,593,593,593,0
|
|
20240430,180500,113684810,593,593,593,593,611
|
|
20240430,180400,113684810,593,593,593,593,0
|
|
20240430,180300,113684810,593,593,593,593,0
|
|
20240430,180200,113684810,593,593,593,593,0
|
|
20240430,180100,113684810,593,593,593,593,0
|
|
20240430,180000,113684810,593,593,593,593,0
|
|
20240430,175900,113684810,593,593,593,593,0
|
|
20240430,175800,113684810,593,593,593,593,0
|
|
20240430,175700,113684810,593,593,593,593,0
|
|
20240430,175600,113684810,593,593,593,593,0
|
|
20240430,175500,113684810,593,593,593,593,0
|
|
20240430,175400,113684810,593,593,593,593,0
|
|
20240430,175300,113684810,593,593,593,593,0
|
|
20240430,175200,113684810,593,593,593,593,0
|
|
20240430,175100,113684810,593,593,593,593,0
|
|
20240430,175000,113684810,593,593,593,593,0
|
|
20240430,174900,113684810,593,593,593,593,0
|
|
20240430,174800,113684810,593,593,593,593,0
|
|
20240430,174700,113684810,593,593,593,593,0
|
|
20240430,174600,113684810,593,593,593,593,0
|
|
20240430,174500,113684810,593,593,593,593,0
|
|
20240430,174400,113684810,593,593,593,593,0
|
|
20240430,174300,113684810,593,593,593,593,0
|
|
20240430,174200,113684810,593,593,593,593,0
|
|
20240430,174100,113684810,593,593,593,593,0
|
|
20240430,174000,113684810,593,593,593,593,0
|
|
20240430,173900,113684810,593,593,593,593,0
|
|
20240430,173800,113684810,593,593,593,593,0
|
|
20240430,173700,113684810,593,593,593,593,0
|
|
20240430,173600,113684810,593,593,593,593,0
|
|
20240430,173500,113684810,593,593,593,593,611
|
|
20240430,173400,113684810,593,593,593,593,0
|
|
20240430,173300,113684810,593,593,593,593,0
|
|
20240430,173200,113684810,593,593,593,593,0
|
|
20240430,173100,113684810,593,593,593,593,0
|
|
20240430,173000,113684810,593,593,593,593,0
|
|
20240430,172900,113684810,593,593,593,593,0
|
|
20240430,172800,113684810,593,593,593,593,0
|
|
20240430,172700,113684810,593,593,593,593,0
|
|
20240430,172600,113684810,593,593,593,593,0
|
|
20240430,172500,113684810,593,593,593,593,0
|
|
20240430,172400,113684810,593,593,593,593,0
|
|
20240430,172300,113684810,593,593,593,593,0
|
|
20240430,172200,113684810,593,593,593,593,0
|
|
20240430,172100,113684810,593,593,593,593,0
|
|
20240430,172000,113684810,593,593,593,593,0
|
|
20240430,171900,113684810,593,593,593,593,0
|
|
20240430,171800,113684810,593,593,593,593,0
|
|
20240430,171700,113684810,593,593,593,593,0
|
|
20240430,171600,113684810,593,593,593,593,0
|
|
20240430,171500,113684810,593,593,593,593,0
|
|
20240430,171400,113684810,593,593,593,593,0
|
|
20240430,171300,113684810,593,593,593,593,0
|
|
20240430,171200,113684810,593,593,593,593,0
|
|
20240430,171100,113684810,593,593,593,593,0
|
|
20240430,171000,113684810,593,593,593,593,0
|
|
20240430,170900,113684810,593,593,593,593,0
|
|
20240430,170800,113684810,593,593,593,593,0
|
|
20240430,170700,113684810,593,593,593,593,0
|
|
20240430,170600,113684810,593,593,593,593,0
|
|
20240430,170500,113684810,593,593,593,593,611
|
|
20240430,170400,113684810,593,593,593,593,0
|
|
20240430,170300,113684810,593,593,593,593,0
|
|
20240430,170200,113684810,593,593,593,593,0
|
|
20240430,170100,113684810,593,593,593,593,0
|
|
20240430,170000,113684810,593,593,593,593,0
|
|
20240430,165900,113684810,593,593,593,593,0
|
|
20240430,165800,113684810,593,593,593,593,0
|
|
20240430,165700,113684810,593,593,593,593,0
|
|
20240430,165600,113684810,593,593,593,593,0
|
|
20240430,165500,113684810,593,593,593,593,0
|
|
20240430,165400,113684810,593,593,593,593,0
|
|
20240430,165300,113684810,593,593,593,593,0
|
|
20240430,165200,113684810,593,593,593,593,0
|
|
20240430,165100,113684810,593,593,593,593,0
|
|
20240430,165000,113684810,593,593,593,593,0
|
|
20240430,164900,113684810,593,593,593,593,0
|
|
20240430,164800,113684810,593,593,593,593,0
|
|
20240430,164700,113684810,593,593,593,593,0
|
|
20240430,164600,113684810,593,593,593,593,0
|
|
20240430,164500,113684810,593,593,593,593,0
|
|
20240430,164400,113684810,593,593,593,593,0
|
|
20240430,164300,113684810,593,593,593,593,0
|
|
20240430,164200,113684810,593,593,593,593,0
|
|
20240430,164100,113684810,593,593,593,593,0
|
|
20240430,164000,113684810,593,593,593,593,0
|
|
20240430,163900,113684810,593,593,593,593,0
|
|
20240430,163800,113684810,593,593,593,593,0
|
|
20240430,163700,113684810,593,593,593,593,0
|
|
20240430,163600,113684810,593,593,593,593,0
|
|
20240430,163500,113684810,593,593,593,593,611
|
|
20240430,163400,113684810,593,593,593,593,0
|
|
20240430,163300,113684810,593,593,593,593,0
|
|
20240430,163200,113684810,593,593,593,593,0
|
|
20240430,163100,113684810,593,593,593,593,0
|
|
20240430,163000,113684810,593,593,593,593,0
|
|
20240430,162900,113684810,593,593,593,593,0
|
|
20240430,162800,113684810,593,593,593,593,0
|
|
20240430,162700,113684810,593,593,593,593,0
|
|
20240430,162600,113684810,593,593,593,593,0
|
|
20240430,162500,113684810,593,593,593,593,0
|
|
20240430,162400,113684810,593,593,593,593,0
|
|
20240430,162300,113684810,593,593,593,593,0
|
|
20240430,162200,113684810,593,593,593,593,0
|
|
20240430,162100,113684810,593,593,593,593,0
|
|
20240430,162000,113684810,593,593,593,593,0
|
|
20240430,161900,113684810,593,593,593,593,0
|
|
20240430,161800,113684810,593,593,593,593,0
|
|
20240430,161700,113684810,593,593,593,593,0
|
|
20240430,161600,113684810,593,593,593,593,0
|
|
20240430,161500,113684810,593,593,593,593,0
|
|
20240430,161400,113684810,593,593,593,593,0
|
|
20240430,161300,113684810,593,593,593,593,0
|
|
20240430,161200,113684810,593,593,593,593,0
|
|
20240430,161100,113684810,593,593,593,593,0
|
|
20240430,161000,113684810,593,593,593,593,0
|
|
20240430,160900,113684810,593,593,593,593,0
|
|
20240430,160800,113684810,593,593,593,593,0
|
|
20240430,160700,113684810,593,593,593,593,0
|
|
20240430,160600,113684810,593,593,593,593,0
|
|
20240430,160500,113684810,593,593,593,593,611
|
|
20240430,160400,113684810,593,593,593,593,0
|
|
20240430,160300,113684810,593,593,593,593,0
|
|
20240430,160200,113684810,593,593,593,593,0
|
|
20240430,160100,113684810,593,593,593,593,0
|
|
20240430,160000,113684810,593,593,593,593,0
|
|
20240430,155900,113684810,593,593,593,593,0
|
|
20240430,155800,113684810,593,593,593,593,0
|
|
20240430,155700,113684810,593,593,593,593,0
|
|
20240430,155600,113684810,593,593,593,593,0
|
|
20240430,155500,113684810,593,593,593,593,0
|
|
20240430,155400,113684810,593,593,593,593,0
|
|
20240430,155300,113684810,593,593,593,593,0
|
|
20240430,155200,113684810,593,593,593,593,0
|
|
20240430,155100,113684810,593,593,593,593,0
|
|
20240430,155000,113684810,593,593,593,593,0
|
|
20240430,154900,113684810,593,593,593,593,0
|
|
20240430,154800,113684810,593,593,593,593,0
|
|
20240430,154700,113684810,593,593,593,593,0
|
|
20240430,154600,113684810,593,593,593,593,0
|
|
20240430,154500,113684810,593,593,593,593,0
|
|
20240430,154400,113684810,593,593,593,593,0
|
|
20240430,154300,113684810,593,593,593,593,0
|
|
20240430,154200,113684810,593,593,593,593,0
|
|
20240430,154100,113684810,593,593,593,593,0
|
|
20240430,154000,113684810,593,593,593,593,0
|
|
20240430,153900,113684810,593,593,593,593,0
|
|
20240430,153800,113684810,593,593,593,593,0
|
|
20240430,153700,113684810,593,593,593,593,0
|
|
20240430,153600,113684810,593,593,593,593,0
|
|
20240430,153500,113684810,593,593,593,593,611
|
|
20240430,153400,113684810,593,593,593,593,0
|
|
20240430,153300,113684810,593,593,593,593,0
|
|
20240430,153200,113684810,593,593,593,593,0
|
|
20240430,153100,113684810,593,593,593,593,0
|
|
20240430,153000,113684810,593,593,593,593,611
|
|
20240430,152900,113322487,591,591,591,591,0
|
|
20240430,152800,113322487,591,591,591,591,0
|
|
20240430,152700,113322487,591,591,591,591,0
|
|
20240430,152600,113322487,591,591,591,591,0
|
|
20240430,152500,113322487,591,591,591,591,0
|
|
20240430,152400,113322487,591,591,591,591,0
|
|
20240430,152300,113322487,591,591,591,591,0
|
|
20240430,152200,113322487,591,591,591,591,0
|
|
20240430,152100,113322487,591,591,591,591,0
|
|
20240430,152000,113322487,591,591,591,591,0
|
|
20240430,151900,113322487,591,591,591,591,0
|
|
20240430,151800,113322487,591,591,591,591,0
|
|
20240430,151700,113322487,591,591,591,591,0
|
|
20240430,151600,113322487,591,591,591,591,318
|
|
20240430,151500,113134549,593,593,593,593,0
|
|
20240430,151400,113134549,593,593,593,593,0
|
|
20240430,151300,113134549,593,593,593,593,0
|
|
20240430,151200,113134549,593,593,593,593,0
|
|
20240430,151100,113134549,593,593,593,593,0
|
|
20240430,151000,113134549,593,593,593,593,0
|
|
20240430,150900,113134549,593,593,593,593,0
|
|
20240430,150800,113134549,593,593,593,593,0
|
|
20240430,150700,113134549,593,593,593,593,250
|
|
20240430,150600,112986299,592,592,592,592,0
|
|
20240430,150500,112986299,592,592,592,592,0
|
|
20240430,150400,112986299,592,592,592,592,0
|
|
20240430,150300,112986299,592,592,592,592,0
|
|
20240430,150200,112986299,592,592,592,592,0
|
|
20240430,150100,112986299,592,592,592,592,0
|
|
20240430,150000,112986299,592,592,592,592,1
|
|
20240430,145900,112985707,591,591,591,591,0
|
|
20240430,145800,112985707,591,591,591,591,0
|
|
20240430,145700,112985707,591,591,591,591,2159
|
|
20240430,145600,111709738,593,593,593,593,0
|
|
20240430,145500,111709738,593,593,593,593,0
|
|
20240430,145400,111709738,593,593,593,593,0
|
|
20240430,145300,111709738,593,593,593,593,100
|
|
20240430,145200,111650438,593,593,593,593,3
|
|
20240430,145100,111648659,593,591,593,591,888
|
|
20240430,145000,111123051,591,591,591,591,0
|
|
20240430,144900,111123051,591,591,591,591,0
|
|
20240430,144800,111123051,591,591,591,591,0
|
|
20240430,144700,111123051,591,591,591,591,0
|
|
20240430,144600,111123051,591,591,591,591,50
|
|
20240430,144500,111093501,591,591,591,591,0
|
|
20240430,144400,111093501,591,591,591,591,0
|
|
20240430,144300,111093501,591,591,591,591,0
|
|
20240430,144200,111093501,591,591,591,591,69
|
|
20240430,144100,111052722,592,592,592,592,0
|
|
20240430,144000,111052722,592,592,592,592,1
|
|
20240430,143900,111052130,591,591,591,591,0
|
|
20240430,143800,111052130,591,591,591,591,0
|
|
20240430,143700,111052130,591,591,591,591,0
|
|
20240430,143600,111052130,591,591,591,591,23
|
|
20240430,143500,111038537,591,593,593,591,500
|
|
20240430,143400,110742708,592,592,592,592,0
|
|
20240430,143300,110742708,592,592,592,592,0
|
|
20240430,143200,110742708,592,592,592,592,0
|
|
20240430,143100,110742708,592,592,592,592,0
|
|
20240430,143000,110742708,592,592,592,592,0
|
|
20240430,142900,110742708,592,592,592,592,0
|
|
20240430,142800,110742708,592,592,592,592,0
|
|
20240430,142700,110742708,592,592,592,592,0
|
|
20240430,142600,110742708,592,592,592,592,2
|
|
20240430,142500,110741524,592,592,592,592,0
|
|
20240430,142400,110741524,592,594,594,592,8790
|
|
20240430,142300,105526108,594,594,594,594,0
|
|
20240430,142200,105526108,594,595,595,594,2
|
|
20240430,142100,105524919,595,595,595,595,0
|
|
20240430,142000,105524919,595,595,595,595,5
|
|
20240430,141900,105521944,595,595,595,595,0
|
|
20240430,141800,105521944,595,595,595,595,0
|
|
20240430,141700,105521944,595,595,595,595,10
|
|
20240430,141600,105515994,594,594,594,594,0
|
|
20240430,141500,105515994,594,594,594,594,421
|
|
20240430,141400,105265920,595,595,595,595,0
|
|
20240430,141300,105265920,595,594,595,594,8
|
|
20240430,141200,105261161,595,595,595,595,0
|
|
20240430,141100,105261161,595,595,595,595,0
|
|
20240430,141000,105261161,595,595,595,595,0
|
|
20240430,140900,105261161,595,594,595,594,1181
|
|
20240430,140800,104559645,595,599,599,595,12002
|
|
20240430,140700,97416055,599,599,599,599,30
|
|
20240430,140600,97398085,599,599,599,599,100
|
|
20240430,140500,97338185,599,598,601,598,123
|
|
20240430,140400,97264342,601,601,601,601,0
|
|
20240430,140300,97264342,601,601,601,601,0
|
|
20240430,140200,97264342,601,601,601,601,0
|
|
20240430,140100,97264342,601,598,601,598,5
|
|
20240430,140000,97261341,596,598,598,596,3000
|
|
20240430,135900,95473079,598,600,600,598,1015
|
|
20240430,135800,94866079,599,599,599,599,2
|
|
20240430,135700,94864881,599,599,601,599,121
|
|
20240430,135600,94792164,601,599,601,599,850
|
|
20240430,135500,94281319,601,599,601,599,350
|
|
20240430,135400,94070972,599,599,599,599,1
|
|
20240430,135300,94070373,599,597,599,597,364
|
|
20240430,135200,93853063,599,599,599,599,1
|
|
20240430,135100,93852464,599,599,599,599,303
|
|
20240430,135000,93670967,599,599,599,599,22
|
|
20240430,134900,93657789,599,599,599,599,180
|
|
20240430,134800,93549969,598,598,598,598,31
|
|
20240430,134700,93531431,598,599,599,598,127
|
|
20240430,134600,93455468,599,599,599,599,0
|
|
20240430,134500,93455468,599,599,599,599,7
|
|
20240430,134400,93451275,601,601,601,601,3
|
|
20240430,134300,93449472,601,601,601,601,5
|
|
20240430,134200,93446467,599,599,599,599,0
|
|
20240430,134100,93446467,599,599,599,599,0
|
|
20240430,134000,93446467,599,599,599,599,0
|
|
20240430,133900,93446467,599,603,603,599,13022
|
|
20240430,133800,85618687,603,603,603,603,0
|
|
20240430,133700,85618687,603,603,603,603,0
|
|
20240430,133600,85618687,603,603,603,603,0
|
|
20240430,133500,85618687,603,603,603,603,0
|
|
20240430,133400,85618687,603,603,603,603,1
|
|
20240430,133300,85618084,604,604,604,604,0
|
|
20240430,133200,85618084,604,604,604,604,0
|
|
20240430,133100,85618084,604,604,604,604,1
|
|
20240430,133000,85617480,603,603,603,603,0
|
|
20240430,132900,85617480,603,603,603,603,174
|
|
20240430,132800,85512558,603,603,603,603,3
|
|
20240430,132700,85510749,603,603,603,603,50
|
|
20240430,132600,85480599,602,602,602,602,0
|
|
20240430,132500,85480599,602,603,603,602,2332
|
|
20240430,132400,84076344,603,603,603,603,0
|
|
20240430,132300,84076344,603,604,604,603,1100
|
|
20240430,132200,83412944,604,604,604,604,1500
|
|
20240430,132100,82506944,604,604,604,604,0
|
|
20240430,132000,82506944,604,604,604,604,0
|
|
20240430,131900,82506944,604,604,604,604,0
|
|
20240430,131800,82506944,604,604,604,604,2
|
|
20240430,131700,82505736,604,604,604,604,0
|
|
20240430,131600,82505736,604,604,604,604,1
|
|
20240430,131500,82505132,603,604,604,603,418
|
|
20240430,131400,82252785,605,605,605,605,0
|
|
20240430,131300,82252785,605,605,605,605,0
|
|
20240430,131200,82252785,605,605,605,605,1
|
|
20240430,131100,82252180,604,604,604,604,2
|
|
20240430,131000,82250972,605,605,605,605,0
|
|
20240430,130900,82250972,605,605,605,605,0
|
|
20240430,130800,82250972,605,605,605,605,20
|
|
20240430,130700,82238872,605,605,605,605,3
|
|
20240430,130600,82237057,604,604,604,604,8
|
|
20240430,130500,82232225,605,605,605,605,0
|
|
20240430,130400,82232225,605,605,605,605,2
|
|
20240430,130300,82231015,604,604,604,604,15
|
|
20240430,130200,82221955,605,605,605,605,0
|
|
20240430,130100,82221955,605,605,605,605,1
|
|
20240430,130000,82221350,604,605,605,604,3079
|
|
20240430,125900,80358605,604,605,605,604,2606
|
|
20240430,125800,78781999,604,604,604,604,1
|
|
20240430,125700,78781395,605,606,606,605,20
|
|
20240430,125600,78769290,606,606,606,606,1300
|
|
20240430,125500,77981490,606,606,606,606,488
|
|
20240430,125400,77685762,606,604,606,604,432
|
|
20240430,125300,77424435,605,605,605,605,1001
|
|
20240430,125200,76818830,605,605,605,605,53
|
|
20240430,125100,76786765,604,604,604,604,10
|
|
20240430,125000,76780725,604,604,604,604,439
|
|
20240430,124900,76515569,603,603,603,603,2
|
|
20240430,124800,76514363,604,604,604,604,1
|
|
20240430,124700,76513759,603,603,603,603,1338
|
|
20240430,124600,75706945,603,603,603,603,0
|
|
20240430,124500,75706945,603,603,603,603,0
|
|
20240430,124400,75706945,603,602,603,602,2
|
|
20240430,124300,75705740,603,603,603,603,0
|
|
20240430,124200,75705740,603,602,603,602,115
|
|
20240430,124100,75636509,601,601,601,601,1
|
|
20240430,124000,75635908,602,602,602,602,1
|
|
20240430,123900,75635306,600,601,602,600,20003
|
|
20240430,123800,63633502,600,600,600,600,0
|
|
20240430,123700,63633502,600,600,602,600,12054
|
|
20240430,123600,56400951,600,600,600,600,1
|
|
20240430,123500,56400351,600,600,600,600,0
|
|
20240430,123400,56400351,600,600,600,600,0
|
|
20240430,123300,56400351,600,600,600,600,5001
|
|
20240430,123200,53399751,599,599,599,599,0
|
|
20240430,123100,53399751,599,599,599,599,190
|
|
20240430,123000,53285941,600,599,600,599,232
|
|
20240430,122900,53146970,599,599,599,599,1774
|
|
20240430,122800,52084344,600,600,600,600,0
|
|
20240430,122700,52084344,600,597,600,597,12611
|
|
20240430,122600,44546928,597,597,597,597,0
|
|
20240430,122500,44546928,597,597,597,597,0
|
|
20240430,122400,44546928,597,597,597,597,0
|
|
20240430,122300,44546928,597,597,597,597,0
|
|
20240430,122200,44546928,597,597,597,597,1
|
|
20240430,122100,44546331,597,597,597,597,0
|
|
20240430,122000,44546331,597,597,597,597,0
|
|
20240430,121900,44546331,597,597,597,597,16
|
|
20240430,121800,44536779,597,597,597,597,0
|
|
20240430,121700,44536779,597,597,597,597,0
|
|
20240430,121600,44536779,597,597,597,597,18
|
|
20240430,121500,44526033,595,595,595,595,418
|
|
20240430,121400,44277323,597,597,597,597,0
|
|
20240430,121300,44277323,597,597,597,597,0
|
|
20240430,121200,44277323,597,597,597,597,997
|
|
20240430,121100,43682114,597,597,597,597,101
|
|
20240430,121000,43621817,596,596,596,596,0
|
|
20240430,120900,43621817,596,596,596,596,0
|
|
20240430,120800,43621817,596,596,596,596,0
|
|
20240430,120700,43621817,596,596,596,596,0
|
|
20240430,120600,43621817,596,596,596,596,0
|
|
20240430,120500,43621817,596,596,596,596,981
|
|
20240430,120400,43037141,596,596,596,596,0
|
|
20240430,120300,43037141,596,596,596,596,0
|
|
20240430,120200,43037141,596,596,596,596,0
|
|
20240430,120100,43037141,596,596,596,596,0
|
|
20240430,120000,43037141,596,596,596,596,0
|
|
20240430,115900,43037141,596,596,596,596,0
|
|
20240430,115800,43037141,596,596,596,596,0
|
|
20240430,115700,43037141,596,596,596,596,0
|
|
20240430,115600,43037141,596,596,596,596,0
|
|
20240430,115500,43037141,596,596,596,596,0
|
|
20240430,115400,43037141,596,596,596,596,0
|
|
20240430,115300,43037141,596,596,596,596,0
|
|
20240430,115200,43037141,596,596,596,596,0
|
|
20240430,115100,43037141,596,596,596,596,1086
|
|
20240430,115000,42389885,595,595,595,595,0
|
|
20240430,114900,42389885,595,595,595,595,0
|
|
20240430,114800,42389885,595,595,595,595,0
|
|
20240430,114700,42389885,595,595,595,595,0
|
|
20240430,114600,42389885,595,595,595,595,0
|
|
20240430,114500,42389885,595,595,595,595,0
|
|
20240430,114400,42389885,595,595,595,595,0
|
|
20240430,114300,42389885,595,595,595,595,0
|
|
20240430,114200,42389885,595,595,595,595,5
|
|
20240430,114100,42386910,595,595,595,595,6
|
|
20240430,114000,42383340,595,595,595,595,200
|
|
20240430,113900,42264340,596,596,596,596,1
|
|
20240430,113800,42263744,596,596,596,596,100
|
|
20240430,113700,42204144,596,596,596,596,0
|
|
20240430,113600,42204144,596,596,596,596,0
|
|
20240430,113500,42204144,596,596,596,596,0
|
|
20240430,113400,42204144,596,596,596,596,0
|
|
20240430,113300,42204144,596,596,596,596,0
|
|
20240430,113200,42204144,596,596,596,596,1
|
|
20240430,113100,42203548,596,596,596,596,1
|
|
20240430,113000,42202952,596,596,596,596,1
|
|
20240430,112900,42202356,596,596,596,596,100
|
|
20240430,112800,42142756,596,596,596,596,0
|
|
20240430,112700,42142756,596,596,596,596,0
|
|
20240430,112600,42142756,596,596,596,596,0
|
|
20240430,112500,42142756,596,596,596,596,0
|
|
20240430,112400,42142756,596,596,596,596,0
|
|
20240430,112300,42142756,596,596,596,596,0
|
|
20240430,112200,42142756,596,596,596,596,0
|
|
20240430,112100,42142756,596,596,596,596,4470
|
|
20240430,112000,39478636,596,596,596,596,0
|
|
20240430,111900,39478636,596,596,596,596,100
|
|
20240430,111800,39419036,597,597,597,597,0
|
|
20240430,111700,39419036,597,597,597,597,1
|
|
20240430,111600,39418439,596,596,596,596,0
|
|
20240430,111500,39418439,596,596,596,596,418
|
|
20240430,111400,39169311,597,597,597,597,0
|
|
20240430,111300,39169311,597,597,597,597,0
|
|
20240430,111200,39169311,597,597,597,597,13
|
|
20240430,111100,39161550,597,597,597,597,0
|
|
20240430,111000,39161550,597,597,597,597,0
|
|
20240430,110900,39161550,597,597,597,597,126
|
|
20240430,110800,39086328,597,597,597,597,0
|
|
20240430,110700,39086328,597,597,597,597,147
|
|
20240430,110600,38998569,598,598,598,598,0
|
|
20240430,110500,38998569,598,598,598,598,0
|
|
20240430,110400,38998569,598,598,598,598,2
|
|
20240430,110300,38997373,598,598,598,598,0
|
|
20240430,110200,38997373,598,598,598,598,0
|
|
20240430,110100,38997373,598,598,598,598,0
|
|
20240430,110000,38997373,598,597,598,597,6500
|
|
20240430,105900,35115242,597,597,597,597,1
|
|
20240430,105800,35114645,596,596,596,596,0
|
|
20240430,105700,35114645,596,597,597,596,2
|
|
20240430,105600,35113452,596,596,596,596,0
|
|
20240430,105500,35113452,596,596,596,596,0
|
|
20240430,105400,35113452,596,596,596,596,0
|
|
20240430,105300,35113452,596,596,596,596,0
|
|
20240430,105200,35113452,596,596,596,596,19
|
|
20240430,105100,35102128,596,596,596,596,0
|
|
20240430,105000,35102128,596,596,596,596,0
|
|
20240430,104900,35102128,596,596,596,596,0
|
|
20240430,104800,35102128,596,596,596,596,0
|
|
20240430,104700,35102128,596,596,596,596,0
|
|
20240430,104600,35102128,596,596,596,596,0
|
|
20240430,104500,35102128,596,596,596,596,216
|
|
20240430,104400,34973392,597,597,597,597,0
|
|
20240430,104300,34973392,597,596,597,596,1137
|
|
20240430,104200,34294853,596,596,596,596,789
|
|
20240430,104100,33824609,595,595,595,595,0
|
|
20240430,104000,33824609,595,595,595,595,50
|
|
20240430,103900,33794859,596,596,596,596,0
|
|
20240430,103800,33794859,596,596,596,596,0
|
|
20240430,103700,33794859,596,596,596,596,0
|
|
20240430,103600,33794859,596,596,596,596,1
|
|
20240430,103500,33794263,594,594,594,594,54
|
|
20240430,103400,33762187,596,596,596,596,0
|
|
20240430,103300,33762187,596,596,596,596,0
|
|
20240430,103200,33762187,596,596,596,596,1
|
|
20240430,103100,33761591,596,596,596,596,0
|
|
20240430,103000,33761591,596,596,596,596,0
|
|
20240430,102900,33761591,596,596,596,596,0
|
|
20240430,102800,33761591,596,596,596,596,0
|
|
20240430,102700,33761591,596,596,596,596,0
|
|
20240430,102600,33761591,596,596,596,596,0
|
|
20240430,102500,33761591,596,596,596,596,0
|
|
20240430,102400,33761591,596,596,596,596,769
|
|
20240430,102300,33303267,596,596,596,596,0
|
|
20240430,102200,33303267,596,596,596,596,0
|
|
20240430,102100,33303267,596,596,596,596,0
|
|
20240430,102000,33303267,596,596,596,596,0
|
|
20240430,101900,33303267,596,596,596,596,0
|
|
20240430,101800,33303267,596,596,596,596,0
|
|
20240430,101700,33303267,596,596,596,596,121
|
|
20240430,101600,33231151,596,596,596,596,50
|
|
20240430,101500,33201351,596,596,596,596,418
|
|
20240430,101400,32952223,597,597,597,597,4
|
|
20240430,101300,32949835,596,596,596,596,0
|
|
20240430,101200,32949835,596,596,596,596,1
|
|
20240430,101100,32949239,596,596,596,596,1
|
|
20240430,101000,32948643,597,597,597,597,0
|
|
20240430,100900,32948643,597,597,597,597,0
|
|
20240430,100800,32948643,597,597,597,597,1
|
|
20240430,100700,32948046,597,597,597,597,0
|
|
20240430,100600,32948046,597,597,597,597,0
|
|
20240430,100500,32948046,597,597,597,597,9
|
|
20240430,100400,32942673,597,597,597,597,1
|
|
20240430,100300,32942076,596,596,596,596,0
|
|
20240430,100200,32942076,596,596,596,596,0
|
|
20240430,100100,32942076,596,596,596,596,1
|
|
20240430,100000,32941480,595,595,595,595,0
|
|
20240430,095900,32941480,595,595,595,595,0
|
|
20240430,095800,32941480,595,595,595,595,1
|
|
20240430,095700,32940885,597,596,597,596,400
|
|
20240430,095600,32702473,595,595,595,595,669
|
|
20240430,095500,32304418,595,595,595,595,0
|
|
20240430,095400,32304418,595,595,595,595,0
|
|
20240430,095300,32304418,595,595,595,595,1
|
|
20240430,095200,32303823,596,596,596,596,0
|
|
20240430,095100,32303823,596,596,596,596,1
|
|
20240430,095000,32303227,595,595,595,595,20000
|
|
20240430,094900,20403227,595,595,595,595,0
|
|
20240430,094800,20403227,595,595,595,595,0
|
|
20240430,094700,20403227,595,596,596,595,5
|
|
20240430,094600,20400251,595,595,595,594,21506
|
|
20240430,094500,7604182,594,594,594,594,1
|
|
20240430,094400,7603588,595,594,595,594,3
|
|
20240430,094300,7601805,595,595,595,595,20
|
|
20240430,094200,7589905,594,595,595,594,86
|
|
20240430,094100,7538742,595,595,595,595,0
|
|
20240430,094000,7538742,595,595,595,595,0
|
|
20240430,093900,7538742,595,595,595,595,500
|
|
20240430,093800,7241242,595,595,595,595,1
|
|
20240430,093700,7240647,595,594,595,594,150
|
|
20240430,093600,7151398,593,593,593,593,1
|
|
20240430,093500,7150805,595,595,595,595,0
|
|
20240430,093400,7150805,595,595,595,595,0
|
|
20240430,093300,7150805,595,595,595,595,0
|
|
20240430,093200,7150805,595,595,595,595,2
|
|
20240430,093100,7149615,595,595,595,595,22
|
|
20240430,093000,7136525,593,593,593,593,0
|
|
20240430,092900,7136525,593,593,593,593,0
|
|
20240430,092800,7136525,593,593,593,593,0
|
|
20240430,092700,7136525,593,593,593,593,0
|
|
20240430,092600,7136525,593,593,593,593,0
|
|
20240430,092500,7136525,593,593,593,593,0
|
|
20240430,092400,7136525,593,593,593,593,0
|
|
20240430,092300,7136525,593,593,593,593,0
|
|
20240430,092200,7136525,593,593,596,593,9
|
|
20240430,092100,7131179,591,591,591,591,4150
|
|
20240430,092000,4678529,591,591,591,591,10
|
|
20240430,091900,4672619,591,591,591,591,10
|
|
20240430,091800,4666709,590,591,591,590,5078
|
|
20240430,091700,1665612,591,591,591,591,1
|
|
20240430,091600,1665021,590,590,590,590,1
|
|
20240430,091500,1664431,590,590,590,590,0
|
|
20240430,091400,1664431,590,590,590,590,1
|
|
20240430,091300,1663841,591,591,591,591,92
|
|
20240430,091200,1609469,591,591,591,591,0
|
|
20240430,091100,1609469,591,591,591,591,11
|
|
20240430,091000,1602968,590,591,591,590,2
|
|
20240430,090900,1601787,591,591,591,591,1007
|
|
20240430,090800,1006650,591,591,591,591,141
|
|
20240430,090700,923319,591,591,591,591,1083
|
|
20240430,090600,283266,590,590,590,590,0
|
|
20240430,090500,283266,590,590,590,590,0
|
|
20240430,090400,283266,590,590,590,590,0
|
|
20240430,090300,283266,590,590,590,590,171
|
|
20240430,090200,182376,596,596,596,596,0
|
|
20240430,090100,182376,596,596,596,596,0
|
|
20240430,090000,182376,596,596,596,596,306
|