592 lines
26 KiB
CSV
592 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,184900,245603391,489,489,489,489,1693
|
|
20240402,184800,245603391,489,489,489,489,0
|
|
20240402,184700,245603391,489,489,489,489,0
|
|
20240402,184600,245603391,489,489,489,489,0
|
|
20240402,184500,245603391,489,489,489,489,0
|
|
20240402,184400,245603391,489,489,489,489,0
|
|
20240402,184300,245603391,489,489,489,489,0
|
|
20240402,184200,245603391,489,489,489,489,0
|
|
20240402,184100,245603391,489,489,489,489,0
|
|
20240402,184000,245603391,489,489,489,489,0
|
|
20240402,183900,245603391,489,489,489,489,0
|
|
20240402,183800,245603391,489,489,489,489,0
|
|
20240402,183700,245603391,489,489,489,489,0
|
|
20240402,183600,245603391,489,489,489,489,0
|
|
20240402,183500,245603391,489,489,489,489,0
|
|
20240402,183400,245603391,489,489,489,489,0
|
|
20240402,183300,245603391,489,489,489,489,0
|
|
20240402,183200,245603391,489,489,489,489,0
|
|
20240402,183100,245603391,489,489,489,489,0
|
|
20240402,183000,245603391,489,489,489,489,0
|
|
20240402,182900,245603391,489,489,489,489,0
|
|
20240402,182800,245603391,489,489,489,489,0
|
|
20240402,182700,245603391,489,489,489,489,0
|
|
20240402,182600,245603391,489,489,489,489,0
|
|
20240402,182500,245603391,489,489,489,489,0
|
|
20240402,182400,245603391,489,489,489,489,0
|
|
20240402,182300,245603391,489,489,489,489,0
|
|
20240402,182200,245603391,489,489,489,489,0
|
|
20240402,182100,245603391,489,489,489,489,0
|
|
20240402,182000,245603391,489,489,489,489,0
|
|
20240402,181900,245603391,489,489,489,489,1693
|
|
20240402,181800,245603391,489,489,489,489,0
|
|
20240402,181700,245603391,489,489,489,489,0
|
|
20240402,181600,245603391,489,489,489,489,0
|
|
20240402,181500,245603391,489,489,489,489,0
|
|
20240402,181400,245603391,489,489,489,489,0
|
|
20240402,181300,245603391,489,489,489,489,0
|
|
20240402,181200,245603391,489,489,489,489,0
|
|
20240402,181100,245603391,489,489,489,489,0
|
|
20240402,181000,245603391,489,489,489,489,0
|
|
20240402,180900,245603391,489,489,489,489,0
|
|
20240402,180800,245603391,489,489,489,489,0
|
|
20240402,180700,245603391,489,489,489,489,0
|
|
20240402,180600,245603391,489,489,489,489,0
|
|
20240402,180500,245603391,489,489,489,489,0
|
|
20240402,180400,245603391,489,489,489,489,0
|
|
20240402,180300,245603391,489,489,489,489,0
|
|
20240402,180200,245603391,489,489,489,489,0
|
|
20240402,180100,245603391,489,489,489,489,0
|
|
20240402,180000,245603391,489,489,489,489,0
|
|
20240402,175900,245603391,489,489,489,489,0
|
|
20240402,175800,245603391,489,489,489,489,0
|
|
20240402,175700,245603391,489,489,489,489,0
|
|
20240402,175600,245603391,489,489,489,489,0
|
|
20240402,175500,245603391,489,489,489,489,0
|
|
20240402,175400,245603391,489,489,489,489,0
|
|
20240402,175300,245603391,489,489,489,489,0
|
|
20240402,175200,245603391,489,489,489,489,0
|
|
20240402,175100,245603391,489,489,489,489,0
|
|
20240402,175000,245603391,489,489,489,489,0
|
|
20240402,174900,245603391,489,489,489,489,1693
|
|
20240402,174800,245603391,489,489,489,489,0
|
|
20240402,174700,245603391,489,489,489,489,0
|
|
20240402,174600,245603391,489,489,489,489,0
|
|
20240402,174500,245603391,489,489,489,489,0
|
|
20240402,174400,245603391,489,489,489,489,0
|
|
20240402,174300,245603391,489,489,489,489,0
|
|
20240402,174200,245603391,489,489,489,489,0
|
|
20240402,174100,245603391,489,489,489,489,0
|
|
20240402,174000,245603391,489,489,489,489,0
|
|
20240402,173900,245603391,489,489,489,489,0
|
|
20240402,173800,245603391,489,489,489,489,0
|
|
20240402,173700,245603391,489,489,489,489,0
|
|
20240402,173600,245603391,489,489,489,489,0
|
|
20240402,173500,245603391,489,489,489,489,0
|
|
20240402,173400,245603391,489,489,489,489,0
|
|
20240402,173300,245603391,489,489,489,489,0
|
|
20240402,173200,245603391,489,489,489,489,0
|
|
20240402,173100,245603391,489,489,489,489,0
|
|
20240402,173000,245603391,489,489,489,489,0
|
|
20240402,172900,245603391,489,489,489,489,0
|
|
20240402,172800,245603391,489,489,489,489,0
|
|
20240402,172700,245603391,489,489,489,489,0
|
|
20240402,172600,245603391,489,489,489,489,0
|
|
20240402,172500,245603391,489,489,489,489,0
|
|
20240402,172400,245603391,489,489,489,489,0
|
|
20240402,172300,245603391,489,489,489,489,0
|
|
20240402,172200,245603391,489,489,489,489,0
|
|
20240402,172100,245603391,489,489,489,489,0
|
|
20240402,172000,245603391,489,489,489,489,0
|
|
20240402,171900,245603391,489,489,489,489,1693
|
|
20240402,171800,245603391,489,489,489,489,0
|
|
20240402,171700,245603391,489,489,489,489,0
|
|
20240402,171600,245603391,489,489,489,489,0
|
|
20240402,171500,245603391,489,489,489,489,0
|
|
20240402,171400,245603391,489,489,489,489,0
|
|
20240402,171300,245603391,489,489,489,489,0
|
|
20240402,171200,245603391,489,489,489,489,0
|
|
20240402,171100,245603391,489,489,489,489,0
|
|
20240402,171000,245603391,489,489,489,489,0
|
|
20240402,170900,245603391,489,489,489,489,0
|
|
20240402,170800,245603391,489,489,489,489,0
|
|
20240402,170700,245603391,489,489,489,489,0
|
|
20240402,170600,245603391,489,489,489,489,0
|
|
20240402,170500,245603391,489,489,489,489,0
|
|
20240402,170400,245603391,489,489,489,489,0
|
|
20240402,170300,245603391,489,489,489,489,0
|
|
20240402,170200,245603391,489,489,489,489,0
|
|
20240402,170100,245603391,489,489,489,489,0
|
|
20240402,170000,245603391,489,489,489,489,0
|
|
20240402,165900,245603391,489,489,489,489,0
|
|
20240402,165800,245603391,489,489,489,489,0
|
|
20240402,165700,245603391,489,489,489,489,0
|
|
20240402,165600,245603391,489,489,489,489,0
|
|
20240402,165500,245603391,489,489,489,489,0
|
|
20240402,165400,245603391,489,489,489,489,0
|
|
20240402,165300,245603391,489,489,489,489,0
|
|
20240402,165200,245603391,489,489,489,489,0
|
|
20240402,165100,245603391,489,489,489,489,0
|
|
20240402,165000,245603391,489,489,489,489,0
|
|
20240402,164900,245603391,489,489,489,489,1693
|
|
20240402,164800,245603391,489,489,489,489,0
|
|
20240402,164700,245603391,489,489,489,489,0
|
|
20240402,164600,245603391,489,489,489,489,0
|
|
20240402,164500,245603391,489,489,489,489,0
|
|
20240402,164400,245603391,489,489,489,489,0
|
|
20240402,164300,245603391,489,489,489,489,0
|
|
20240402,164200,245603391,489,489,489,489,0
|
|
20240402,164100,245603391,489,489,489,489,0
|
|
20240402,164000,245603391,489,489,489,489,0
|
|
20240402,163900,245603391,489,489,489,489,0
|
|
20240402,163800,245603391,489,489,489,489,0
|
|
20240402,163700,245603391,489,489,489,489,0
|
|
20240402,163600,245603391,489,489,489,489,0
|
|
20240402,163500,245603391,489,489,489,489,0
|
|
20240402,163400,245603391,489,489,489,489,0
|
|
20240402,163300,245603391,489,489,489,489,0
|
|
20240402,163200,245603391,489,489,489,489,0
|
|
20240402,163100,245603391,489,489,489,489,0
|
|
20240402,163000,245603391,489,489,489,489,0
|
|
20240402,162900,245603391,489,489,489,489,0
|
|
20240402,162800,245603391,489,489,489,489,0
|
|
20240402,162700,245603391,489,489,489,489,0
|
|
20240402,162600,245603391,489,489,489,489,0
|
|
20240402,162500,245603391,489,489,489,489,0
|
|
20240402,162400,245603391,489,489,489,489,0
|
|
20240402,162300,245603391,489,489,489,489,0
|
|
20240402,162200,245603391,489,489,489,489,0
|
|
20240402,162100,245603391,489,489,489,489,0
|
|
20240402,162000,245603391,489,489,489,489,0
|
|
20240402,161900,245603391,489,489,489,489,1693
|
|
20240402,161800,245603391,489,489,489,489,0
|
|
20240402,161700,245603391,489,489,489,489,0
|
|
20240402,161600,245603391,489,489,489,489,0
|
|
20240402,161500,245603391,489,489,489,489,0
|
|
20240402,161400,245603391,489,489,489,489,0
|
|
20240402,161300,245603391,489,489,489,489,0
|
|
20240402,161200,245603391,489,489,489,489,0
|
|
20240402,161100,245603391,489,489,489,489,0
|
|
20240402,161000,245603391,489,489,489,489,0
|
|
20240402,160900,245603391,489,489,489,489,0
|
|
20240402,160800,245603391,489,489,489,489,0
|
|
20240402,160700,245603391,489,489,489,489,0
|
|
20240402,160600,245603391,489,489,489,489,0
|
|
20240402,160500,245603391,489,489,489,489,0
|
|
20240402,160400,245603391,489,489,489,489,0
|
|
20240402,160300,245603391,489,489,489,489,0
|
|
20240402,160200,245603391,489,489,489,489,0
|
|
20240402,160100,245603391,489,489,489,489,0
|
|
20240402,160000,245603391,489,489,489,489,0
|
|
20240402,155900,245603391,489,489,489,489,0
|
|
20240402,155800,245603391,489,489,489,489,0
|
|
20240402,155700,245603391,489,489,489,489,0
|
|
20240402,155600,245603391,489,489,489,489,0
|
|
20240402,155500,245603391,489,489,489,489,0
|
|
20240402,155400,245603391,489,489,489,489,0
|
|
20240402,155300,245603391,489,489,489,489,0
|
|
20240402,155200,245603391,489,489,489,489,0
|
|
20240402,155100,245603391,489,489,489,489,0
|
|
20240402,155000,245603391,489,489,489,489,0
|
|
20240402,154900,245603391,489,489,489,489,1693
|
|
20240402,154800,245603391,489,489,489,489,0
|
|
20240402,154700,245603391,489,489,489,489,0
|
|
20240402,154600,245603391,489,489,489,489,0
|
|
20240402,154500,245603391,489,489,489,489,0
|
|
20240402,154400,245603391,489,489,489,489,0
|
|
20240402,154300,245603391,489,489,489,489,0
|
|
20240402,154200,245603391,489,489,489,489,0
|
|
20240402,154100,245603391,489,489,489,489,0
|
|
20240402,154000,245603391,489,489,489,489,0
|
|
20240402,153900,245603391,489,489,489,489,0
|
|
20240402,153800,245603391,489,489,489,489,0
|
|
20240402,153700,245603391,489,489,489,489,0
|
|
20240402,153600,245603391,489,489,489,489,0
|
|
20240402,153500,245603391,489,489,489,489,0
|
|
20240402,153400,245603391,489,489,489,489,0
|
|
20240402,153300,245603391,489,489,489,489,0
|
|
20240402,153200,245603391,489,489,489,489,0
|
|
20240402,153100,245603391,489,489,489,489,0
|
|
20240402,153000,245603391,489,489,489,489,1693
|
|
20240402,152900,244775514,489,489,489,489,0
|
|
20240402,152800,244775514,489,489,489,489,0
|
|
20240402,152700,244775514,489,489,489,489,0
|
|
20240402,152600,244775514,489,489,489,489,0
|
|
20240402,152500,244775514,489,489,489,489,0
|
|
20240402,152400,244775514,489,489,489,489,0
|
|
20240402,152300,244775514,489,489,489,489,0
|
|
20240402,152200,244775514,489,489,489,489,0
|
|
20240402,152100,244775514,489,489,489,489,0
|
|
20240402,152000,244775514,489,489,489,489,0
|
|
20240402,151900,244775514,489,489,489,489,236
|
|
20240402,151800,244660110,491,489,491,488,1059
|
|
20240402,151700,244143172,488,489,489,488,1400
|
|
20240402,151600,243459710,491,491,491,489,102
|
|
20240402,151500,243409726,489,490,491,488,3203
|
|
20240402,151400,241843881,489,489,489,489,114
|
|
20240402,151300,241788135,490,490,490,490,448
|
|
20240402,151200,241568615,490,490,490,490,312
|
|
20240402,151100,241415735,489,489,489,489,0
|
|
20240402,151000,241415735,489,489,489,489,0
|
|
20240402,150900,241415735,489,490,490,489,1001
|
|
20240402,150800,240925246,489,490,490,489,41
|
|
20240402,150700,240905195,490,490,490,490,26
|
|
20240402,150600,240892455,489,489,489,489,679
|
|
20240402,150500,240560424,490,489,490,489,2
|
|
20240402,150400,240559445,491,491,491,491,0
|
|
20240402,150300,240559445,491,491,491,491,0
|
|
20240402,150200,240559445,491,491,491,491,0
|
|
20240402,150100,240559445,491,491,491,491,0
|
|
20240402,150000,240559445,491,491,491,491,0
|
|
20240402,145900,240559445,491,491,491,491,0
|
|
20240402,145800,240559445,491,491,491,491,0
|
|
20240402,145700,240559445,491,491,491,491,157
|
|
20240402,145600,240482358,491,491,491,491,1
|
|
20240402,145500,240481867,489,490,490,489,2673
|
|
20240402,145400,239173997,489,489,489,489,0
|
|
20240402,145300,239173997,489,489,489,489,1
|
|
20240402,145200,239173508,489,489,489,489,0
|
|
20240402,145100,239173508,489,489,489,489,0
|
|
20240402,145000,239173508,489,489,489,489,0
|
|
20240402,144900,239173508,489,489,489,489,0
|
|
20240402,144800,239173508,489,489,489,489,1659
|
|
20240402,144700,238362257,488,488,488,488,500
|
|
20240402,144600,238118257,488,488,488,488,0
|
|
20240402,144500,238118257,488,490,490,488,58
|
|
20240402,144400,238089839,490,490,490,490,2
|
|
20240402,144300,238088859,488,489,489,488,20035
|
|
20240402,144200,228311762,489,489,489,489,0
|
|
20240402,144100,228311762,489,489,489,489,9
|
|
20240402,144000,228307361,490,490,490,490,0
|
|
20240402,143900,228307361,490,490,490,490,2
|
|
20240402,143800,228306381,489,489,489,489,0
|
|
20240402,143700,228306381,489,489,489,489,5487
|
|
20240402,143600,225623238,490,490,490,490,301
|
|
20240402,143500,225475748,490,490,490,490,0
|
|
20240402,143400,225475748,490,490,490,490,0
|
|
20240402,143300,225475748,490,490,490,490,2716
|
|
20240402,143200,224144908,490,490,490,490,12
|
|
20240402,143100,224139028,490,490,490,490,80
|
|
20240402,143000,224099828,491,491,491,491,0
|
|
20240402,142900,224099828,491,491,491,491,21
|
|
20240402,142800,224089517,491,491,491,491,0
|
|
20240402,142700,224089517,491,491,491,491,0
|
|
20240402,142600,224089517,491,490,491,490,3002
|
|
20240402,142500,222615537,491,491,491,491,0
|
|
20240402,142400,222615537,491,491,491,491,0
|
|
20240402,142300,222615537,491,491,491,491,5
|
|
20240402,142200,222613082,491,491,491,491,1
|
|
20240402,142100,222612591,488,490,490,488,3361
|
|
20240402,142000,220972393,491,491,491,491,0
|
|
20240402,141900,220972393,491,491,491,491,0
|
|
20240402,141800,220972393,491,491,491,491,0
|
|
20240402,141700,220972393,491,489,491,489,204
|
|
20240402,141600,220872237,491,491,491,491,0
|
|
20240402,141500,220872237,491,491,491,491,0
|
|
20240402,141400,220872237,491,491,491,491,0
|
|
20240402,141300,220872237,491,491,491,491,0
|
|
20240402,141200,220872237,491,491,491,491,2
|
|
20240402,141100,220871255,490,490,490,490,0
|
|
20240402,141000,220871255,490,490,490,490,1
|
|
20240402,140900,220870765,490,490,490,490,79
|
|
20240402,140800,220832055,489,489,489,489,3103
|
|
20240402,140700,219314688,490,490,490,490,21
|
|
20240402,140600,219304398,491,491,491,491,30
|
|
20240402,140500,219289668,492,492,492,492,0
|
|
20240402,140400,219289668,492,492,492,492,0
|
|
20240402,140300,219289668,492,492,492,492,8
|
|
20240402,140200,219285732,491,491,491,491,0
|
|
20240402,140100,219285732,491,491,491,491,426
|
|
20240402,140000,219076566,492,492,492,492,0
|
|
20240402,135900,219076566,492,491,492,491,3002
|
|
20240402,135800,217602582,492,491,492,491,1052
|
|
20240402,135700,217086048,491,491,491,491,0
|
|
20240402,135600,217086048,491,491,491,491,0
|
|
20240402,135500,217086048,491,491,491,491,250
|
|
20240402,135400,216963298,492,492,492,492,0
|
|
20240402,135300,216963298,492,492,492,492,0
|
|
20240402,135200,216963298,492,492,492,492,1
|
|
20240402,135100,216962806,492,490,492,490,1906
|
|
20240402,135000,216027730,490,490,490,490,135
|
|
20240402,134900,215961580,489,489,489,489,1899
|
|
20240402,134800,215032969,488,488,488,488,0
|
|
20240402,134700,215032969,488,488,488,488,4
|
|
20240402,134600,215031017,489,489,489,489,67
|
|
20240402,134500,214998254,490,490,490,490,50
|
|
20240402,134400,214973754,490,490,490,490,0
|
|
20240402,134300,214973754,490,488,490,488,1002
|
|
20240402,134200,214484774,490,490,490,490,1000
|
|
20240402,134100,213994774,491,491,491,491,1
|
|
20240402,134000,213994283,491,491,491,491,5
|
|
20240402,133900,213991828,491,491,491,491,0
|
|
20240402,133800,213991828,491,491,491,491,0
|
|
20240402,133700,213991828,491,491,491,491,957
|
|
20240402,133600,213521941,486,490,490,486,7092
|
|
20240402,133500,210067641,493,493,493,493,0
|
|
20240402,133400,210067641,493,492,493,492,1329
|
|
20240402,133300,209413771,492,492,492,492,0
|
|
20240402,133200,209413771,492,492,492,492,0
|
|
20240402,133100,209413771,492,492,492,492,0
|
|
20240402,133000,209413771,492,491,492,491,58
|
|
20240402,132900,209385238,492,491,492,491,132
|
|
20240402,132800,209320424,490,490,490,490,9708
|
|
20240402,132700,204563504,490,490,490,490,1063
|
|
20240402,132600,204042634,489,489,489,489,0
|
|
20240402,132500,204042634,489,489,489,489,37
|
|
20240402,132400,204024541,489,489,489,489,0
|
|
20240402,132300,204024541,489,490,490,489,1249
|
|
20240402,132200,203413743,490,489,490,489,6753
|
|
20240402,132100,200106563,489,489,489,489,4
|
|
20240402,132000,200104607,489,487,489,487,11593
|
|
20240402,131900,194447312,488,488,488,488,2
|
|
20240402,131800,194446336,487,487,487,487,5964
|
|
20240402,131700,191541868,486,486,486,486,0
|
|
20240402,131600,191541868,486,486,486,486,0
|
|
20240402,131500,191541868,486,486,486,486,0
|
|
20240402,131400,191541868,486,486,486,486,2538
|
|
20240402,131300,190308400,486,486,486,486,0
|
|
20240402,131200,190308400,486,486,486,486,0
|
|
20240402,131100,190308400,486,486,486,486,2
|
|
20240402,131000,190307428,486,486,486,486,6
|
|
20240402,130900,190304512,486,486,486,486,0
|
|
20240402,130800,190304512,486,486,486,486,0
|
|
20240402,130700,190304512,486,486,486,486,0
|
|
20240402,130600,190304512,486,486,486,486,1177
|
|
20240402,130500,189732490,485,485,485,485,39
|
|
20240402,130400,189713575,485,483,485,483,5181
|
|
20240402,130300,187202869,483,484,484,483,2184
|
|
20240402,130200,186147967,484,484,484,484,206
|
|
20240402,130100,186048263,484,484,484,484,0
|
|
20240402,130000,186048263,484,484,484,484,0
|
|
20240402,125900,186048263,484,484,484,484,2001
|
|
20240402,125800,185079779,485,485,485,485,0
|
|
20240402,125700,185079779,485,485,485,485,0
|
|
20240402,125600,185079779,485,485,485,485,2
|
|
20240402,125500,185078809,485,483,485,483,33
|
|
20240402,125400,185062806,485,485,485,485,0
|
|
20240402,125300,185062806,485,485,485,485,9
|
|
20240402,125200,185058441,483,485,485,483,561
|
|
20240402,125100,184787472,485,485,485,485,25
|
|
20240402,125000,184775347,485,485,485,485,3
|
|
20240402,124900,184773892,485,485,485,485,0
|
|
20240402,124800,184773892,485,485,485,485,0
|
|
20240402,124700,184773892,485,484,485,484,3500
|
|
20240402,124600,183077405,485,485,485,485,0
|
|
20240402,124500,183077405,485,485,485,485,2
|
|
20240402,124400,183076435,482,482,482,482,0
|
|
20240402,124300,183076435,482,482,482,482,0
|
|
20240402,124200,183076435,482,484,485,482,180
|
|
20240402,124100,182989287,485,485,485,485,5
|
|
20240402,124000,182986862,485,485,485,485,30
|
|
20240402,123900,182972312,485,485,485,485,0
|
|
20240402,123800,182972312,485,485,485,485,99
|
|
20240402,123700,182924297,485,485,485,485,0
|
|
20240402,123600,182924297,485,484,485,484,327
|
|
20240402,123500,182766027,484,484,484,484,634
|
|
20240402,123400,182459171,484,484,484,484,10
|
|
20240402,123300,182454331,482,482,482,482,11616
|
|
20240402,123200,176855419,482,482,482,482,302
|
|
20240402,123100,176709855,482,482,482,482,200
|
|
20240402,123000,176613455,482,482,482,482,2318
|
|
20240402,122900,175496179,482,482,482,482,1000
|
|
20240402,122800,175014179,481,481,481,481,0
|
|
20240402,122700,175014179,481,481,481,481,0
|
|
20240402,122600,175014179,481,481,481,481,646
|
|
20240402,122500,174703453,482,482,482,482,500
|
|
20240402,122400,174462453,482,482,482,482,560
|
|
20240402,122300,174192533,482,481,482,481,5100
|
|
20240402,122200,171739333,482,483,483,482,3396
|
|
20240402,122100,170102008,484,484,484,484,0
|
|
20240402,122000,170102008,484,484,484,484,0
|
|
20240402,121900,170102008,484,484,484,484,17
|
|
20240402,121800,170093780,484,484,484,484,500
|
|
20240402,121700,169851780,485,485,485,485,0
|
|
20240402,121600,169851780,485,485,485,485,41
|
|
20240402,121500,169831895,485,485,485,485,10
|
|
20240402,121400,169827045,486,486,486,486,41
|
|
20240402,121300,169807119,486,486,486,486,0
|
|
20240402,121200,169807119,486,486,486,486,24
|
|
20240402,121100,169795455,486,486,486,486,2
|
|
20240402,121000,169794483,482,482,482,482,0
|
|
20240402,120900,169794483,482,483,483,482,15000
|
|
20240402,120800,162555698,483,487,487,483,251
|
|
20240402,120700,162434461,483,483,483,483,20
|
|
20240402,120600,162424801,483,485,485,483,10000
|
|
20240402,120500,157587085,487,487,487,487,17
|
|
20240402,120400,157578806,485,485,485,485,2147
|
|
20240402,120300,156537511,485,485,485,485,100
|
|
20240402,120200,156489011,483,483,483,483,2
|
|
20240402,120100,156488045,483,483,483,483,1571
|
|
20240402,120000,155729252,483,485,485,483,2005
|
|
20240402,115900,154756837,485,485,485,485,117
|
|
20240402,115800,154700092,485,485,485,485,1000
|
|
20240402,115700,154215092,485,485,485,485,109
|
|
20240402,115600,154162227,485,485,485,485,37
|
|
20240402,115500,154144282,485,483,485,483,2641
|
|
20240402,115400,152868057,483,483,483,483,0
|
|
20240402,115300,152868057,483,484,484,483,293
|
|
20240402,115200,152726537,484,484,484,484,238
|
|
20240402,115100,152611345,483,483,483,483,1
|
|
20240402,115000,152610862,483,483,483,483,0
|
|
20240402,114900,152610862,483,483,483,483,6500
|
|
20240402,114800,149471362,483,484,484,483,3599
|
|
20240402,114700,147729920,484,484,484,484,116
|
|
20240402,114600,147673776,484,487,487,484,1674
|
|
20240402,114500,146863545,487,487,487,487,0
|
|
20240402,114400,146863545,487,487,487,487,0
|
|
20240402,114300,146863545,487,487,487,487,7
|
|
20240402,114200,146860136,483,483,483,483,0
|
|
20240402,114100,146860136,483,483,483,483,0
|
|
20240402,114000,146860136,483,483,483,483,0
|
|
20240402,113900,146860136,483,483,483,483,0
|
|
20240402,113800,146860136,483,483,483,483,0
|
|
20240402,113700,146860136,483,483,483,483,0
|
|
20240402,113600,146860136,483,485,485,483,3204
|
|
20240402,113500,145310729,485,485,485,485,0
|
|
20240402,113400,145310729,485,485,485,485,0
|
|
20240402,113300,145310729,485,485,485,485,0
|
|
20240402,113200,145310729,485,485,485,485,634
|
|
20240402,113100,145003239,484,484,484,484,0
|
|
20240402,113000,145003239,484,484,484,484,0
|
|
20240402,112900,145003239,484,484,484,484,701
|
|
20240402,112800,144663955,484,484,484,484,0
|
|
20240402,112700,144663955,484,484,484,484,0
|
|
20240402,112600,144663955,484,484,484,484,3507
|
|
20240402,112500,142966567,484,484,484,484,1839
|
|
20240402,112400,142076491,485,485,485,485,1600
|
|
20240402,112300,141300491,485,485,485,485,0
|
|
20240402,112200,141300491,485,485,485,485,102
|
|
20240402,112100,141251021,485,487,487,485,505
|
|
20240402,112000,141006086,487,487,487,487,28
|
|
20240402,111900,140992450,487,487,487,487,0
|
|
20240402,111800,140992450,487,487,487,487,0
|
|
20240402,111700,140992450,487,487,487,487,0
|
|
20240402,111600,140992450,487,487,487,487,1058
|
|
20240402,111500,140477204,483,483,483,483,3689
|
|
20240402,111400,138695417,483,483,483,483,521
|
|
20240402,111300,138443774,482,485,485,482,35618
|
|
20240402,111200,121230214,485,486,486,485,2371
|
|
20240402,111100,120078280,489,486,489,486,665
|
|
20240402,111000,119754859,486,486,486,486,0
|
|
20240402,110900,119754859,486,486,489,486,1793
|
|
20240402,110800,118883404,486,486,486,486,0
|
|
20240402,110700,118883404,486,486,486,486,844
|
|
20240402,110600,118473220,486,486,486,486,1388
|
|
20240402,110500,117798652,486,486,486,486,0
|
|
20240402,110400,117798652,486,486,486,486,125
|
|
20240402,110300,117737902,487,487,487,487,10
|
|
20240402,110200,117733032,489,488,489,488,130
|
|
20240402,110100,117669482,488,486,488,486,858
|
|
20240402,110000,117251796,487,487,487,487,0
|
|
20240402,105900,117251796,487,487,488,487,2065
|
|
20240402,105800,116245121,487,487,487,487,3
|
|
20240402,105700,116243660,488,488,488,488,1
|
|
20240402,105600,116243172,488,487,488,487,576
|
|
20240402,105500,115962646,488,488,488,488,3838
|
|
20240402,105400,114089702,488,488,488,488,0
|
|
20240402,105300,114089702,488,488,488,488,0
|
|
20240402,105200,114089702,488,488,488,488,2500
|
|
20240402,105100,112869702,487,487,487,487,2662
|
|
20240402,105000,111573308,488,488,488,488,0
|
|
20240402,104900,111573308,488,488,488,488,30
|
|
20240402,104800,111558668,489,489,489,489,0
|
|
20240402,104700,111558668,489,489,489,489,0
|
|
20240402,104600,111558668,489,489,489,489,700
|
|
20240402,104500,111216368,487,488,488,487,20
|
|
20240402,104400,111206627,488,488,488,488,7007
|
|
20240402,104300,107787211,489,489,489,489,0
|
|
20240402,104200,107787211,489,489,489,489,20
|
|
20240402,104100,107777431,489,489,489,489,48
|
|
20240402,104000,107753959,489,490,490,489,1741
|
|
20240402,103900,106902601,490,490,490,490,115
|
|
20240402,103800,106846251,490,490,490,490,4841
|
|
20240402,103700,104474161,491,491,491,491,0
|
|
20240402,103600,104474161,491,491,491,491,309
|
|
20240402,103500,104322442,491,491,491,490,2962
|
|
20240402,103400,102871043,490,491,491,490,10353
|
|
20240402,103300,97795865,491,491,491,491,2071
|
|
20240402,103200,96779004,491,492,492,491,400
|
|
20240402,103100,96582601,491,491,491,491,0
|
|
20240402,103000,96582601,491,491,492,491,5477
|
|
20240402,102900,93888885,491,491,491,491,1
|
|
20240402,102800,93888394,494,493,494,493,20
|
|
20240402,102700,93878533,491,491,491,491,0
|
|
20240402,102600,93878533,491,491,491,491,92
|
|
20240402,102500,93833361,491,493,493,491,760
|
|
20240402,102400,93460169,494,494,494,494,0
|
|
20240402,102300,93460169,494,494,494,494,0
|
|
20240402,102200,93460169,494,494,494,494,0
|
|
20240402,102100,93460169,494,494,494,494,0
|
|
20240402,102000,93460169,494,491,494,491,404
|
|
20240402,101900,93261793,491,491,491,491,0
|
|
20240402,101800,93261793,491,492,492,491,1755
|
|
20240402,101700,92398925,494,494,494,494,0
|
|
20240402,101600,92398925,494,494,494,494,36
|
|
20240402,101500,92381141,494,494,494,494,0
|
|
20240402,101400,92381141,494,494,494,494,655
|
|
20240402,101300,92057571,494,494,494,494,572
|
|
20240402,101200,91775003,494,494,494,494,56
|
|
20240402,101100,91747339,492,492,492,492,0
|
|
20240402,101000,91747339,492,492,492,492,272
|
|
20240402,100900,91613515,492,492,492,492,365
|
|
20240402,100800,91433935,492,492,492,492,0
|
|
20240402,100700,91433935,492,492,492,492,1850
|
|
20240402,100600,90523735,492,494,494,492,1497
|
|
20240402,100500,89787181,494,494,494,494,2
|
|
20240402,100400,89786193,492,492,492,492,1400
|
|
20240402,100300,89097393,494,494,494,494,1
|
|
20240402,100200,89096899,492,492,492,492,1068
|
|
20240402,100100,88571443,492,492,492,492,0
|
|
20240402,100000,88571443,492,493,493,492,6131
|
|
20240402,095900,85554970,493,493,493,493,1192
|
|
20240402,095800,84967314,493,492,493,492,202
|
|
20240402,095700,84867924,492,492,492,492,189
|
|
20240402,095600,84774936,492,492,492,492,5988
|
|
20240402,095500,81828840,490,490,490,490,1000
|
|
20240402,095400,81338840,490,490,490,490,1106
|
|
20240402,095300,80796900,491,491,491,491,0
|
|
20240402,095200,80796900,491,491,491,491,2137
|
|
20240402,095100,79747633,491,490,491,490,5766
|
|
20240402,095000,76918927,491,491,491,491,2039
|
|
20240402,094900,75917778,493,491,493,491,2047
|
|
20240402,094800,74912681,490,490,490,490,35
|
|
20240402,094700,74895531,493,493,493,493,1
|
|
20240402,094600,74895038,490,490,490,490,2041
|
|
20240402,094500,73894948,490,492,492,490,412
|
|
20240402,094400,73693060,492,491,492,491,4166
|
|
20240402,094300,71647529,491,490,491,490,1531
|
|
20240402,094200,70897239,490,490,490,490,81
|
|
20240402,094100,70857549,490,489,490,489,7202
|
|
20240402,094000,67330771,488,488,488,488,100
|
|
20240402,093900,67281971,488,488,488,488,1101
|
|
20240402,093800,66744683,489,490,490,489,3700
|
|
20240402,093700,64932683,492,493,493,490,2037
|
|
20240402,093600,63934472,493,489,493,489,6051
|
|
20240402,093500,60970529,489,489,489,489,2000
|
|
20240402,093400,59992529,490,487,490,487,665
|
|
20240402,093300,59668606,490,487,490,486,3769
|
|
20240402,093200,57833066,487,487,488,486,406
|
|
20240402,093100,57635447,490,490,490,490,5
|
|
20240402,093000,57632997,490,488,490,486,1003
|
|
20240402,092900,57145531,486,485,488,485,5877
|
|
20240402,092800,54286908,485,485,486,485,7924
|
|
20240402,092700,50440151,485,487,487,485,2713
|
|
20240402,092600,49124135,486,486,486,486,441
|
|
20240402,092500,48909809,485,487,487,484,111
|
|
20240402,092400,48855757,487,487,487,483,1044
|
|
20240402,092300,48347333,483,483,487,483,1029
|
|
20240402,092200,47850258,483,483,486,483,11228
|
|
20240402,092100,42415238,484,484,484,483,6452
|
|
20240402,092000,39292573,485,488,488,485,24660
|
|
20240402,091900,27314931,487,487,487,487,353
|
|
20240402,091800,27143020,488,488,490,487,93
|
|
20240402,091700,27097724,488,490,491,487,3356
|
|
20240402,091600,25459445,491,490,491,489,39
|
|
20240402,091500,25440362,488,489,490,488,571
|
|
20240402,091400,25161144,489,490,492,489,23301
|
|
20240402,091300,13744177,494,491,494,491,101
|
|
20240402,091200,13694583,491,492,492,491,7974
|
|
20240402,091100,9773814,492,492,492,492,0
|
|
20240402,091000,9773814,492,492,492,492,1
|
|
20240402,090900,9773322,496,496,496,496,383
|
|
20240402,090800,9583354,496,496,496,496,1
|
|
20240402,090700,9582858,491,493,493,490,6691
|
|
20240402,090600,6297298,497,497,497,497,2013
|
|
20240402,090500,5296837,497,497,497,497,200
|
|
20240402,090400,5197437,497,493,497,493,103
|
|
20240402,090300,5146654,493,499,499,492,1020
|
|
20240402,090200,4644504,499,499,499,499,593
|
|
20240402,090100,4348597,495,495,495,495,0
|
|
20240402,090000,4348597,495,504,504,495,8663
|