592 lines
26 KiB
CSV
592 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,184900,607191718,462,462,462,462,108867
|
|
20240403,184800,607191718,462,462,462,462,0
|
|
20240403,184700,607191718,462,462,462,462,0
|
|
20240403,184600,607191718,462,462,462,462,0
|
|
20240403,184500,607191718,462,462,462,462,0
|
|
20240403,184400,607191718,462,462,462,462,0
|
|
20240403,184300,607191718,462,462,462,462,0
|
|
20240403,184200,607191718,462,462,462,462,0
|
|
20240403,184100,607191718,462,462,462,462,0
|
|
20240403,184000,607191718,462,462,462,462,0
|
|
20240403,183900,607191718,462,462,462,462,0
|
|
20240403,183800,607191718,462,462,462,462,0
|
|
20240403,183700,607191718,462,462,462,462,0
|
|
20240403,183600,607191718,462,462,462,462,0
|
|
20240403,183500,607191718,462,462,462,462,0
|
|
20240403,183400,607191718,462,462,462,462,0
|
|
20240403,183300,607191718,462,462,462,462,0
|
|
20240403,183200,607191718,462,462,462,462,0
|
|
20240403,183100,607191718,462,462,462,462,0
|
|
20240403,183000,607191718,462,462,462,462,0
|
|
20240403,182900,607191718,462,462,462,462,0
|
|
20240403,182800,607191718,462,462,462,462,0
|
|
20240403,182700,607191718,462,462,462,462,0
|
|
20240403,182600,607191718,462,462,462,462,0
|
|
20240403,182500,607191718,462,462,462,462,0
|
|
20240403,182400,607191718,462,462,462,462,0
|
|
20240403,182300,607191718,462,462,462,462,0
|
|
20240403,182200,607191718,462,462,462,462,0
|
|
20240403,182100,607191718,462,462,462,462,0
|
|
20240403,182000,607191718,462,462,462,462,0
|
|
20240403,181900,607191718,462,462,462,462,108867
|
|
20240403,181800,607191718,462,462,462,462,0
|
|
20240403,181700,607191718,462,462,462,462,0
|
|
20240403,181600,607191718,462,462,462,462,0
|
|
20240403,181500,607191718,462,462,462,462,0
|
|
20240403,181400,607191718,462,462,462,462,0
|
|
20240403,181300,607191718,462,462,462,462,0
|
|
20240403,181200,607191718,462,462,462,462,0
|
|
20240403,181100,607191718,462,462,462,462,0
|
|
20240403,181000,607191718,462,462,462,462,0
|
|
20240403,180900,607191718,462,462,462,462,0
|
|
20240403,180800,607191718,462,462,462,462,0
|
|
20240403,180700,607191718,462,462,462,462,0
|
|
20240403,180600,607191718,462,462,462,462,0
|
|
20240403,180500,607191718,462,462,462,462,0
|
|
20240403,180400,607191718,462,462,462,462,0
|
|
20240403,180300,607191718,462,462,462,462,0
|
|
20240403,180200,607191718,462,462,462,462,0
|
|
20240403,180100,607191718,462,462,462,462,0
|
|
20240403,180000,607191718,462,462,462,462,0
|
|
20240403,175900,607191718,462,462,462,462,0
|
|
20240403,175800,607191718,462,462,462,462,0
|
|
20240403,175700,607191718,462,462,462,462,0
|
|
20240403,175600,607191718,462,462,462,462,0
|
|
20240403,175500,607191718,462,462,462,462,0
|
|
20240403,175400,607191718,462,462,462,462,0
|
|
20240403,175300,607191718,462,462,462,462,0
|
|
20240403,175200,607191718,462,462,462,462,0
|
|
20240403,175100,607191718,462,462,462,462,0
|
|
20240403,175000,607191718,462,462,462,462,0
|
|
20240403,174900,607191718,462,462,462,462,108867
|
|
20240403,174800,607191718,462,462,462,462,0
|
|
20240403,174700,607191718,462,462,462,462,0
|
|
20240403,174600,607191718,462,462,462,462,0
|
|
20240403,174500,607191718,462,462,462,462,0
|
|
20240403,174400,607191718,462,462,462,462,0
|
|
20240403,174300,607191718,462,462,462,462,0
|
|
20240403,174200,607191718,462,462,462,462,0
|
|
20240403,174100,607191718,462,462,462,462,0
|
|
20240403,174000,607191718,462,462,462,462,0
|
|
20240403,173900,607191718,462,462,462,462,0
|
|
20240403,173800,607191718,462,462,462,462,0
|
|
20240403,173700,607191718,462,462,462,462,0
|
|
20240403,173600,607191718,462,462,462,462,0
|
|
20240403,173500,607191718,462,462,462,462,0
|
|
20240403,173400,607191718,462,462,462,462,0
|
|
20240403,173300,607191718,462,462,462,462,0
|
|
20240403,173200,607191718,462,462,462,462,0
|
|
20240403,173100,607191718,462,462,462,462,0
|
|
20240403,173000,607191718,462,462,462,462,0
|
|
20240403,172900,607191718,462,462,462,462,0
|
|
20240403,172800,607191718,462,462,462,462,0
|
|
20240403,172700,607191718,462,462,462,462,0
|
|
20240403,172600,607191718,462,462,462,462,0
|
|
20240403,172500,607191718,462,462,462,462,0
|
|
20240403,172400,607191718,462,462,462,462,0
|
|
20240403,172300,607191718,462,462,462,462,0
|
|
20240403,172200,607191718,462,462,462,462,0
|
|
20240403,172100,607191718,462,462,462,462,0
|
|
20240403,172000,607191718,462,462,462,462,0
|
|
20240403,171900,607191718,462,462,462,462,108867
|
|
20240403,171800,607191718,462,462,462,462,0
|
|
20240403,171700,607191718,462,462,462,462,0
|
|
20240403,171600,607191718,462,462,462,462,0
|
|
20240403,171500,607191718,462,462,462,462,0
|
|
20240403,171400,607191718,462,462,462,462,0
|
|
20240403,171300,607191718,462,462,462,462,0
|
|
20240403,171200,607191718,462,462,462,462,0
|
|
20240403,171100,607191718,462,462,462,462,0
|
|
20240403,171000,607191718,462,462,462,462,0
|
|
20240403,170900,607191718,462,462,462,462,0
|
|
20240403,170800,607191718,462,462,462,462,0
|
|
20240403,170700,607191718,462,462,462,462,0
|
|
20240403,170600,607191718,462,462,462,462,0
|
|
20240403,170500,607191718,462,462,462,462,0
|
|
20240403,170400,607191718,462,462,462,462,0
|
|
20240403,170300,607191718,462,462,462,462,0
|
|
20240403,170200,607191718,462,462,462,462,0
|
|
20240403,170100,607191718,462,462,462,462,0
|
|
20240403,170000,607191718,462,462,462,462,0
|
|
20240403,165900,607191718,462,462,462,462,0
|
|
20240403,165800,607191718,462,462,462,462,0
|
|
20240403,165700,607191718,462,462,462,462,0
|
|
20240403,165600,607191718,462,462,462,462,0
|
|
20240403,165500,607191718,462,462,462,462,0
|
|
20240403,165400,607191718,462,462,462,462,0
|
|
20240403,165300,607191718,462,462,462,462,0
|
|
20240403,165200,607191718,462,462,462,462,0
|
|
20240403,165100,607191718,462,462,462,462,0
|
|
20240403,165000,607191718,462,462,462,462,0
|
|
20240403,164900,607191718,462,462,462,462,108867
|
|
20240403,164800,607191718,462,462,462,462,0
|
|
20240403,164700,607191718,462,462,462,462,0
|
|
20240403,164600,607191718,462,462,462,462,0
|
|
20240403,164500,607191718,462,462,462,462,0
|
|
20240403,164400,607191718,462,462,462,462,0
|
|
20240403,164300,607191718,462,462,462,462,0
|
|
20240403,164200,607191718,462,462,462,462,0
|
|
20240403,164100,607191718,462,462,462,462,0
|
|
20240403,164000,607191718,462,462,462,462,0
|
|
20240403,163900,607191718,462,462,462,462,0
|
|
20240403,163800,607191718,462,462,462,462,0
|
|
20240403,163700,607191718,462,462,462,462,0
|
|
20240403,163600,607191718,462,462,462,462,0
|
|
20240403,163500,607191718,462,462,462,462,0
|
|
20240403,163400,607191718,462,462,462,462,0
|
|
20240403,163300,607191718,462,462,462,462,0
|
|
20240403,163200,607191718,462,462,462,462,0
|
|
20240403,163100,607191718,462,462,462,462,0
|
|
20240403,163000,607191718,462,462,462,462,0
|
|
20240403,162900,607191718,462,462,462,462,0
|
|
20240403,162800,607191718,462,462,462,462,0
|
|
20240403,162700,607191718,462,462,462,462,0
|
|
20240403,162600,607191718,462,462,462,462,0
|
|
20240403,162500,607191718,462,462,462,462,0
|
|
20240403,162400,607191718,462,462,462,462,0
|
|
20240403,162300,607191718,462,462,462,462,0
|
|
20240403,162200,607191718,462,462,462,462,0
|
|
20240403,162100,607191718,462,462,462,462,0
|
|
20240403,162000,607191718,462,462,462,462,0
|
|
20240403,161900,607191718,462,462,462,462,108867
|
|
20240403,161800,607191718,462,462,462,462,0
|
|
20240403,161700,607191718,462,462,462,462,0
|
|
20240403,161600,607191718,462,462,462,462,0
|
|
20240403,161500,607191718,462,462,462,462,0
|
|
20240403,161400,607191718,462,462,462,462,0
|
|
20240403,161300,607191718,462,462,462,462,0
|
|
20240403,161200,607191718,462,462,462,462,0
|
|
20240403,161100,607191718,462,462,462,462,0
|
|
20240403,161000,607191718,462,462,462,462,0
|
|
20240403,160900,607191718,462,462,462,462,0
|
|
20240403,160800,607191718,462,462,462,462,0
|
|
20240403,160700,607191718,462,462,462,462,0
|
|
20240403,160600,607191718,462,462,462,462,0
|
|
20240403,160500,607191718,462,462,462,462,0
|
|
20240403,160400,607191718,462,462,462,462,0
|
|
20240403,160300,607191718,462,462,462,462,0
|
|
20240403,160200,607191718,462,462,462,462,0
|
|
20240403,160100,607191718,462,462,462,462,0
|
|
20240403,160000,607191718,462,462,462,462,0
|
|
20240403,155900,607191718,462,462,462,462,0
|
|
20240403,155800,607191718,462,462,462,462,0
|
|
20240403,155700,607191718,462,462,462,462,0
|
|
20240403,155600,607191718,462,462,462,462,0
|
|
20240403,155500,607191718,462,462,462,462,0
|
|
20240403,155400,607191718,462,462,462,462,0
|
|
20240403,155300,607191718,462,462,462,462,0
|
|
20240403,155200,607191718,462,462,462,462,0
|
|
20240403,155100,607191718,462,462,462,462,0
|
|
20240403,155000,607191718,462,462,462,462,0
|
|
20240403,154900,607191718,462,462,462,462,108867
|
|
20240403,154800,607191718,462,462,462,462,0
|
|
20240403,154700,607191718,462,462,462,462,0
|
|
20240403,154600,607191718,462,462,462,462,0
|
|
20240403,154500,607191718,462,462,462,462,0
|
|
20240403,154400,607191718,462,462,462,462,0
|
|
20240403,154300,607191718,462,462,462,462,0
|
|
20240403,154200,607191718,462,462,462,462,0
|
|
20240403,154100,607191718,462,462,462,462,0
|
|
20240403,154000,607191718,462,462,462,462,0
|
|
20240403,153900,607191718,462,462,462,462,0
|
|
20240403,153800,607191718,462,462,462,462,0
|
|
20240403,153700,607191718,462,462,462,462,0
|
|
20240403,153600,607191718,462,462,462,462,0
|
|
20240403,153500,607191718,462,462,462,462,0
|
|
20240403,153400,607191718,462,462,462,462,0
|
|
20240403,153300,607191718,462,462,462,462,0
|
|
20240403,153200,607191718,462,462,462,462,0
|
|
20240403,153100,607191718,462,462,462,462,0
|
|
20240403,153000,607191718,462,462,462,462,108867
|
|
20240403,152900,556895164,475,475,475,475,0
|
|
20240403,152800,556895164,475,475,475,475,0
|
|
20240403,152700,556895164,475,475,475,475,0
|
|
20240403,152600,556895164,475,475,475,475,0
|
|
20240403,152500,556895164,475,475,475,475,0
|
|
20240403,152400,556895164,475,475,475,475,0
|
|
20240403,152300,556895164,475,475,475,475,0
|
|
20240403,152200,556895164,475,475,475,475,0
|
|
20240403,152100,556895164,475,475,475,475,0
|
|
20240403,152000,556895164,475,475,475,475,0
|
|
20240403,151900,556895164,475,475,475,475,454
|
|
20240403,151800,556679514,475,472,475,472,437
|
|
20240403,151700,556473190,475,474,475,474,1500
|
|
20240403,151600,555760713,472,472,472,472,2042
|
|
20240403,151500,554796889,472,472,472,472,0
|
|
20240403,151400,554796889,472,474,474,472,12123
|
|
20240403,151300,549070264,475,475,475,475,2
|
|
20240403,151200,549069314,474,474,474,474,2
|
|
20240403,151100,549068366,472,473,473,472,7961
|
|
20240403,151000,545307596,474,474,474,474,239
|
|
20240403,150900,545194310,475,475,475,475,2
|
|
20240403,150800,545193360,474,474,474,474,401
|
|
20240403,150700,545003286,475,475,475,475,0
|
|
20240403,150600,545003286,475,475,475,475,0
|
|
20240403,150500,545003286,475,475,475,475,0
|
|
20240403,150400,545003286,475,475,475,475,0
|
|
20240403,150300,545003286,475,475,475,475,22
|
|
20240403,150200,544992836,475,474,475,474,22
|
|
20240403,150100,544982407,474,474,474,474,0
|
|
20240403,150000,544982407,474,474,474,474,0
|
|
20240403,145900,544982407,474,475,475,474,1137
|
|
20240403,145800,544442469,474,474,474,474,1000
|
|
20240403,145700,543968469,472,472,472,472,0
|
|
20240403,145600,543968469,472,472,472,472,221
|
|
20240403,145500,543864157,472,472,472,472,25
|
|
20240403,145400,543852357,471,471,471,471,4549
|
|
20240403,145300,541709778,469,472,472,469,11044
|
|
20240403,145200,536513848,472,472,472,472,0
|
|
20240403,145100,536513848,472,474,474,472,4559
|
|
20240403,145000,534357543,475,475,475,475,0
|
|
20240403,144900,534357543,475,475,475,475,0
|
|
20240403,144800,534357543,475,475,475,475,215
|
|
20240403,144700,534255418,474,474,474,474,482
|
|
20240403,144600,534026950,476,476,476,476,0
|
|
20240403,144500,534026950,476,476,476,476,0
|
|
20240403,144400,534026950,476,476,476,476,2
|
|
20240403,144300,534025998,474,474,474,474,200
|
|
20240403,144200,533931198,476,474,476,474,340
|
|
20240403,144100,533769638,477,475,477,475,373
|
|
20240403,144000,533592459,476,476,477,476,21232
|
|
20240403,143900,523486017,473,473,473,473,0
|
|
20240403,143800,523486017,473,473,473,473,0
|
|
20240403,143700,523486017,473,477,477,473,4817
|
|
20240403,143600,521207568,474,474,474,474,1327
|
|
20240403,143500,520578570,478,477,478,477,5
|
|
20240403,143400,520576181,478,475,478,473,4570
|
|
20240403,143300,518405403,475,475,475,475,10
|
|
20240403,143200,518400653,473,473,473,473,1753
|
|
20240403,143100,517571484,473,473,473,473,7200
|
|
20240403,143000,514165884,471,471,471,471,100
|
|
20240403,142900,514118784,471,471,471,471,0
|
|
20240403,142800,514118784,471,471,471,471,0
|
|
20240403,142700,514118784,471,471,471,471,0
|
|
20240403,142600,514118784,471,471,471,471,38
|
|
20240403,142500,514100886,471,473,473,471,510
|
|
20240403,142400,513859676,473,473,473,473,603
|
|
20240403,142300,513574457,473,471,473,471,646
|
|
20240403,142200,513270187,472,472,472,472,10
|
|
20240403,142100,513265467,473,473,473,473,17
|
|
20240403,142000,513257426,473,473,473,473,1319
|
|
20240403,141900,512633539,473,473,473,473,0
|
|
20240403,141800,512633539,473,473,473,473,2000
|
|
20240403,141700,511687539,473,473,473,473,0
|
|
20240403,141600,511687539,473,473,473,473,0
|
|
20240403,141500,511687539,473,470,473,470,1932
|
|
20240403,141400,510779373,473,473,473,473,25
|
|
20240403,141300,510767548,473,473,473,473,0
|
|
20240403,141200,510767548,473,471,473,471,12710
|
|
20240403,141100,504781136,470,470,470,470,0
|
|
20240403,141000,504781136,470,470,470,470,4434
|
|
20240403,140900,502697156,470,470,470,470,0
|
|
20240403,140800,502697156,470,471,471,470,369
|
|
20240403,140700,502523436,471,470,471,470,622
|
|
20240403,140600,502230866,471,471,471,471,25
|
|
20240403,140500,502219091,471,471,471,471,100
|
|
20240403,140400,502171991,470,470,470,470,0
|
|
20240403,140300,502171991,470,470,470,470,1037
|
|
20240403,140200,501684601,470,470,470,470,0
|
|
20240403,140100,501684601,470,470,470,470,4538
|
|
20240403,140000,499551741,470,470,470,470,2031
|
|
20240403,135900,498597171,470,470,470,470,522
|
|
20240403,135800,498351831,473,473,473,470,5430
|
|
20240403,135700,495783445,473,473,473,473,546
|
|
20240403,135600,495525187,470,470,470,470,50
|
|
20240403,135500,495501687,470,470,470,470,120
|
|
20240403,135400,495445287,474,474,474,474,1100
|
|
20240403,135300,494923887,471,471,471,471,980
|
|
20240403,135200,494462307,471,472,472,471,4500
|
|
20240403,135100,492342663,471,471,471,471,1
|
|
20240403,135000,492342192,471,471,471,471,6078
|
|
20240403,134900,489479454,471,473,473,471,10116
|
|
20240403,134800,484703706,474,474,474,474,6
|
|
20240403,134700,484700862,475,475,475,475,0
|
|
20240403,134600,484700862,475,475,475,475,0
|
|
20240403,134500,484700862,475,475,475,475,0
|
|
20240403,134400,484700862,475,474,475,474,2071
|
|
20240403,134300,483718708,476,476,476,476,93
|
|
20240403,134200,483674440,476,476,476,476,1464
|
|
20240403,134100,482977576,474,474,474,474,1446
|
|
20240403,134000,482292172,475,474,475,474,238
|
|
20240403,133900,482179310,479,479,479,479,1
|
|
20240403,133800,482178831,479,477,479,476,4942
|
|
20240403,133700,479816491,479,479,479,479,6
|
|
20240403,133600,479813617,477,477,479,477,115
|
|
20240403,133500,479758753,476,474,476,474,7782
|
|
20240403,133400,476062296,474,474,474,474,237
|
|
20240403,133300,475949958,473,473,473,473,1893
|
|
20240403,133200,475054569,472,472,472,472,0
|
|
20240403,133100,475054569,472,472,472,472,3361
|
|
20240403,133000,473468177,473,473,473,471,4151
|
|
20240403,132900,471508967,473,473,473,472,3161
|
|
20240403,132800,470016814,473,473,473,473,60
|
|
20240403,132700,469988434,473,471,475,470,3313
|
|
20240403,132600,468426189,473,472,473,471,7795
|
|
20240403,132500,464753642,472,470,472,470,2100
|
|
20240403,132400,463766442,470,468,470,468,7872
|
|
20240403,132300,460072265,468,465,468,465,1002
|
|
20240403,132200,459603335,469,466,469,466,7148
|
|
20240403,132100,456260692,466,458,470,456,38448
|
|
20240403,132000,438439918,457,460,463,450,67241
|
|
20240403,131900,407882832,464,464,465,458,26306
|
|
20240403,131800,395760807,464,466,466,460,3065
|
|
20240403,131700,394342292,462,465,470,460,21964
|
|
20240403,131600,384135194,452,452,452,452,0
|
|
20240403,131500,384135194,452,481,481,452,180011
|
|
20240403,131400,300496647,482,482,482,482,10
|
|
20240403,131300,300491827,482,481,482,481,5120
|
|
20240403,131200,298027346,478,478,482,478,14301
|
|
20240403,131100,291172073,456,456,456,456,0
|
|
20240403,131000,291172073,456,456,456,456,0
|
|
20240403,130900,291172073,456,483,483,456,266547
|
|
20240403,130800,163589514,485,485,485,485,400
|
|
20240403,130700,163395514,486,486,486,486,0
|
|
20240403,130600,163395514,486,486,486,486,8
|
|
20240403,130500,163391626,486,486,486,486,0
|
|
20240403,130400,163391626,486,486,486,486,1
|
|
20240403,130300,163391140,485,485,485,485,2386
|
|
20240403,130200,162233930,485,485,485,485,200
|
|
20240403,130100,162136930,485,485,485,485,400
|
|
20240403,130000,161942930,485,485,485,485,0
|
|
20240403,125900,161942930,485,485,485,485,0
|
|
20240403,125800,161942930,485,485,485,485,100
|
|
20240403,125700,161894430,486,486,486,486,38
|
|
20240403,125600,161875962,486,485,486,485,102
|
|
20240403,125500,161826490,485,485,485,485,0
|
|
20240403,125400,161826490,485,485,485,485,1152
|
|
20240403,125300,161267770,486,486,486,486,0
|
|
20240403,125200,161267770,486,486,486,486,0
|
|
20240403,125100,161267770,486,486,486,486,0
|
|
20240403,125000,161267770,486,486,486,486,0
|
|
20240403,124900,161267770,486,486,486,486,1
|
|
20240403,124800,161267284,486,486,486,486,0
|
|
20240403,124700,161267284,486,486,486,486,114
|
|
20240403,124600,161211880,486,486,486,486,2
|
|
20240403,124500,161210908,483,483,483,483,0
|
|
20240403,124400,161210908,483,483,483,483,2265
|
|
20240403,124300,160116913,483,483,483,483,0
|
|
20240403,124200,160116913,483,483,483,483,0
|
|
20240403,124100,160116913,483,484,484,483,1448
|
|
20240403,124000,159416314,485,485,485,485,0
|
|
20240403,123900,159416314,485,485,485,485,0
|
|
20240403,123800,159416314,485,485,485,485,100
|
|
20240403,123700,159367814,485,485,485,485,952
|
|
20240403,123600,158906094,485,485,485,485,0
|
|
20240403,123500,158906094,485,485,485,485,0
|
|
20240403,123400,158906094,485,485,485,485,11
|
|
20240403,123300,158900759,486,486,486,486,67
|
|
20240403,123200,158868197,486,486,486,486,1
|
|
20240403,123100,158867711,486,486,486,486,0
|
|
20240403,123000,158867711,486,485,486,485,4
|
|
20240403,122900,158865770,485,485,485,485,0
|
|
20240403,122800,158865770,485,485,485,485,0
|
|
20240403,122700,158865770,485,485,485,485,51
|
|
20240403,122600,158841035,485,485,485,485,100
|
|
20240403,122500,158792535,484,484,484,484,0
|
|
20240403,122400,158792535,484,485,485,484,1100
|
|
20240403,122300,158260035,485,485,485,485,104
|
|
20240403,122200,158209595,485,485,485,485,0
|
|
20240403,122100,158209595,485,485,485,485,2
|
|
20240403,122000,158208625,484,484,484,484,220
|
|
20240403,121900,158102145,483,483,483,483,0
|
|
20240403,121800,158102145,483,483,483,483,0
|
|
20240403,121700,158102145,483,483,483,483,22
|
|
20240403,121600,158091519,484,484,484,484,0
|
|
20240403,121500,158091519,484,484,484,484,158
|
|
20240403,121400,158015047,483,483,483,483,24
|
|
20240403,121300,158003455,483,483,483,483,0
|
|
20240403,121200,158003455,483,483,483,483,52
|
|
20240403,121100,157978339,484,484,484,484,36
|
|
20240403,121000,157960915,484,484,484,484,0
|
|
20240403,120900,157960915,484,484,484,484,79
|
|
20240403,120800,157922679,484,484,484,484,0
|
|
20240403,120700,157922679,484,484,484,484,507
|
|
20240403,120600,157677291,484,484,484,484,0
|
|
20240403,120500,157677291,484,484,484,484,0
|
|
20240403,120400,157677291,484,484,484,484,2328
|
|
20240403,120300,156550539,484,484,484,484,0
|
|
20240403,120200,156550539,484,484,484,484,0
|
|
20240403,120100,156550539,484,484,484,484,200
|
|
20240403,120000,156453739,484,484,484,484,0
|
|
20240403,115900,156453739,484,485,485,484,32
|
|
20240403,115800,156438249,483,483,483,483,150
|
|
20240403,115700,156365799,483,483,483,483,300
|
|
20240403,115600,156220899,485,485,485,485,301
|
|
20240403,115500,156074914,485,485,485,485,1000
|
|
20240403,115400,155589914,485,485,485,485,0
|
|
20240403,115300,155589914,485,485,485,485,0
|
|
20240403,115200,155589914,485,485,485,485,2
|
|
20240403,115100,155588944,482,484,484,482,4450
|
|
20240403,115000,153439504,484,484,484,484,2
|
|
20240403,114900,153438536,485,485,485,485,0
|
|
20240403,114800,153438536,485,485,485,485,0
|
|
20240403,114700,153438536,485,485,485,485,0
|
|
20240403,114600,153438536,485,485,485,485,0
|
|
20240403,114500,153438536,485,485,485,485,0
|
|
20240403,114400,153438536,485,485,485,485,0
|
|
20240403,114300,153438536,485,483,485,483,316
|
|
20240403,114200,153285906,483,484,484,483,22023
|
|
20240403,114100,142648133,483,483,483,483,0
|
|
20240403,114000,142648133,483,483,483,483,0
|
|
20240403,113900,142648133,483,484,484,483,34
|
|
20240403,113800,142631681,483,483,483,483,0
|
|
20240403,113700,142631681,483,483,483,483,0
|
|
20240403,113600,142631681,483,484,484,483,1000
|
|
20240403,113500,142148610,484,484,484,484,14
|
|
20240403,113400,142141834,483,483,483,483,4986
|
|
20240403,113300,139733596,483,485,485,483,3
|
|
20240403,113200,139732143,483,483,483,483,1
|
|
20240403,113100,139731660,483,483,483,483,0
|
|
20240403,113000,139731660,483,484,484,483,1000
|
|
20240403,112900,139247683,484,484,484,484,24
|
|
20240403,112800,139236067,485,485,485,485,0
|
|
20240403,112700,139236067,485,485,485,485,0
|
|
20240403,112600,139236067,485,485,485,485,7
|
|
20240403,112500,139232672,485,485,485,485,0
|
|
20240403,112400,139232672,485,485,485,485,160
|
|
20240403,112300,139155072,485,485,485,485,2000
|
|
20240403,112200,138185072,485,485,485,485,0
|
|
20240403,112100,138185072,485,485,485,485,0
|
|
20240403,112000,138185072,485,485,485,485,0
|
|
20240403,111900,138185072,485,485,485,485,0
|
|
20240403,111800,138185072,485,485,485,485,0
|
|
20240403,111700,138185072,485,484,485,484,2627
|
|
20240403,111600,136913595,483,484,484,483,10001
|
|
20240403,111500,132083111,483,484,484,483,25000
|
|
20240403,111400,120008079,484,485,485,484,11
|
|
20240403,111300,120002754,483,483,483,483,0
|
|
20240403,111200,120002754,483,483,483,483,1
|
|
20240403,111100,120002271,485,485,485,485,100
|
|
20240403,111000,119953771,485,485,485,485,2
|
|
20240403,110900,119952801,483,483,483,483,9188
|
|
20240403,110800,115514997,483,483,483,483,28
|
|
20240403,110700,115501473,484,484,484,484,0
|
|
20240403,110600,115501473,484,484,484,484,100
|
|
20240403,110500,115453073,484,484,484,484,1
|
|
20240403,110400,115452589,485,485,485,485,0
|
|
20240403,110300,115452589,485,485,485,485,9
|
|
20240403,110200,115448224,485,485,485,485,0
|
|
20240403,110100,115448224,485,485,485,485,0
|
|
20240403,110000,115448224,485,483,485,483,86
|
|
20240403,105900,115406684,484,484,484,484,0
|
|
20240403,105800,115406684,484,483,484,483,115
|
|
20240403,105700,115351124,484,484,484,484,2
|
|
20240403,105600,115350156,483,484,484,483,92
|
|
20240403,105500,115305650,484,484,484,484,1506
|
|
20240403,105400,114576746,484,483,484,483,1351
|
|
20240403,105300,113924206,483,483,483,483,700
|
|
20240403,105200,113586106,485,485,485,485,10
|
|
20240403,105100,113581256,485,484,485,484,500
|
|
20240403,105000,113339154,484,484,484,484,217
|
|
20240403,104900,113234126,485,485,485,485,2
|
|
20240403,104800,113233156,484,484,484,484,583
|
|
20240403,104700,112950984,484,484,484,484,800
|
|
20240403,104600,112563784,484,485,485,484,1021
|
|
20240403,104500,112068601,485,485,485,485,2
|
|
20240403,104400,112067631,483,482,483,482,8735
|
|
20240403,104300,107856940,482,482,482,482,353
|
|
20240403,104200,107686794,484,484,484,484,2586
|
|
20240403,104100,106435170,484,484,484,484,100
|
|
20240403,104000,106386770,482,482,482,482,44
|
|
20240403,103900,106365562,484,484,484,484,6
|
|
20240403,103800,106362658,485,485,485,485,0
|
|
20240403,103700,106362658,485,485,485,485,0
|
|
20240403,103600,106362658,485,485,485,485,20
|
|
20240403,103500,106352958,485,485,485,485,1
|
|
20240403,103400,106352473,482,482,482,482,0
|
|
20240403,103300,106352473,482,483,485,482,6306
|
|
20240403,103200,103312013,483,483,483,483,1
|
|
20240403,103100,103311530,482,482,482,482,0
|
|
20240403,103000,103311530,482,483,483,482,10374
|
|
20240403,102900,98310625,483,483,483,483,1
|
|
20240403,102800,98310142,485,485,485,485,17
|
|
20240403,102700,98301897,485,483,485,483,625
|
|
20240403,102600,98000012,483,483,483,483,500
|
|
20240403,102500,97758512,483,483,483,483,0
|
|
20240403,102400,97758512,483,483,483,483,0
|
|
20240403,102300,97758512,483,483,483,483,2800
|
|
20240403,102200,96406112,482,482,482,482,0
|
|
20240403,102100,96406112,482,483,483,482,143
|
|
20240403,102000,96337143,483,483,483,483,80
|
|
20240403,101900,96298503,485,485,485,485,1
|
|
20240403,101800,96298018,485,483,485,483,504
|
|
20240403,101700,96054484,483,485,485,483,731
|
|
20240403,101600,95701205,485,485,485,485,0
|
|
20240403,101500,95701205,485,485,485,485,2
|
|
20240403,101400,95700235,483,483,483,483,1
|
|
20240403,101300,95699752,485,485,485,485,19
|
|
20240403,101200,95690537,485,485,485,485,68
|
|
20240403,101100,95657557,482,483,483,482,7199
|
|
20240403,101000,92184548,483,483,483,483,0
|
|
20240403,100900,92184548,483,483,483,483,12
|
|
20240403,100800,92178752,483,483,483,483,1300
|
|
20240403,100700,91550852,485,485,485,485,100
|
|
20240403,100600,91502352,485,485,485,485,4
|
|
20240403,100500,91500412,484,484,484,484,928
|
|
20240403,100400,91051260,484,484,484,484,500
|
|
20240403,100300,90809260,484,484,484,484,2
|
|
20240403,100200,90808292,483,483,483,483,152
|
|
20240403,100100,90734876,484,484,484,483,172
|
|
20240403,100000,90651678,483,484,484,483,1130
|
|
20240403,095900,90105239,484,484,484,484,51
|
|
20240403,095800,90080555,487,483,487,483,1850
|
|
20240403,095700,89183005,487,487,487,487,200
|
|
20240403,095600,89085605,487,487,487,483,141
|
|
20240403,095500,89017338,487,485,487,485,1000
|
|
20240403,095400,88531494,485,485,487,485,2328
|
|
20240403,095300,87402412,482,483,485,482,1002
|
|
20240403,095200,86919444,485,485,485,485,306
|
|
20240403,095100,86771034,485,483,485,483,482
|
|
20240403,095000,86538226,485,485,485,485,4463
|
|
20240403,094900,84373671,485,485,485,485,1
|
|
20240403,094800,84373186,487,485,487,485,10
|
|
20240403,094700,84368324,485,485,485,485,3
|
|
20240403,094600,84366869,484,484,484,484,21
|
|
20240403,094500,84356705,484,484,484,484,0
|
|
20240403,094400,84356705,484,484,484,484,0
|
|
20240403,094300,84356705,484,485,485,484,48166
|
|
20240403,094200,61043602,485,485,485,485,59
|
|
20240403,094100,61014987,488,488,488,488,2
|
|
20240403,094000,61014011,488,488,488,488,1
|
|
20240403,093900,61013523,488,488,488,488,6806
|
|
20240403,093800,57692195,488,488,488,484,1011
|
|
20240403,093700,57202825,488,487,488,487,3543
|
|
20240403,093600,55473842,488,484,488,484,724
|
|
20240403,093500,55120654,484,486,486,484,21914
|
|
20240403,093400,44513604,488,486,488,486,2064
|
|
20240403,093300,43508372,488,488,488,488,0
|
|
20240403,093200,43508372,488,489,489,488,37
|
|
20240403,093100,43490315,486,486,486,486,4204
|
|
20240403,093000,41447171,486,486,486,486,1
|
|
20240403,092900,41446685,486,485,486,485,67
|
|
20240403,092800,41414163,486,487,487,486,3
|
|
20240403,092700,41412703,487,487,487,487,1
|
|
20240403,092600,41412216,488,488,488,488,2
|
|
20240403,092500,41411240,488,489,489,482,21030
|
|
20240403,092400,31232238,491,492,492,491,106
|
|
20240403,092300,31180092,493,482,494,482,11751
|
|
20240403,092200,25461237,482,482,482,482,3
|
|
20240403,092100,25459791,480,480,480,479,2757
|
|
20240403,092000,24136631,480,480,480,480,8
|
|
20240403,091900,24132791,480,479,480,479,5154
|
|
20240403,091800,21663914,480,480,480,480,1132
|
|
20240403,091700,21120554,479,480,480,479,2861
|
|
20240403,091600,19747305,480,480,480,480,292
|
|
20240403,091500,19607145,480,480,480,479,3133
|
|
20240403,091400,18103694,480,480,480,480,4043
|
|
20240403,091300,16163054,482,480,482,480,1566
|
|
20240403,091200,15410806,480,480,480,480,2110
|
|
20240403,091100,14398006,480,480,480,480,11
|
|
20240403,091000,14392726,480,480,480,480,100
|
|
20240403,090900,14344726,479,480,480,479,4307
|
|
20240403,090800,12277367,480,482,482,480,6680
|
|
20240403,090700,9064311,482,483,484,482,560
|
|
20240403,090600,8793888,483,483,483,483,5
|
|
20240403,090500,8791473,485,485,485,485,2273
|
|
20240403,090400,7689068,484,484,484,484,83
|
|
20240403,090300,7648896,484,486,486,484,356
|
|
20240403,090200,7475895,486,484,486,479,8904
|
|
20240403,090100,3183419,483,486,486,483,3529
|
|
20240403,090000,1477251,487,489,489,487,3021
|