619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,191600,73915010,503,503,503,503,3370
|
|
20240403,191500,73915010,503,503,503,503,0
|
|
20240403,191400,73915010,503,503,503,503,0
|
|
20240403,191300,73915010,503,503,503,503,0
|
|
20240403,191200,73915010,503,503,503,503,0
|
|
20240403,191100,73915010,503,503,503,503,0
|
|
20240403,191000,73915010,503,503,503,503,0
|
|
20240403,190900,73915010,503,503,503,503,0
|
|
20240403,190800,73915010,503,503,503,503,0
|
|
20240403,190700,73915010,503,503,503,503,0
|
|
20240403,190600,73915010,503,503,503,503,0
|
|
20240403,190500,73915010,503,503,503,503,0
|
|
20240403,190400,73915010,503,503,503,503,0
|
|
20240403,190300,73915010,503,503,503,503,0
|
|
20240403,190200,73915010,503,503,503,503,0
|
|
20240403,190100,73915010,503,503,503,503,0
|
|
20240403,190000,73915010,503,503,503,503,0
|
|
20240403,185900,73915010,503,503,503,503,0
|
|
20240403,185800,73915010,503,503,503,503,0
|
|
20240403,185700,73915010,503,503,503,503,0
|
|
20240403,185600,73915010,503,503,503,503,0
|
|
20240403,185500,73915010,503,503,503,503,0
|
|
20240403,185400,73915010,503,503,503,503,0
|
|
20240403,185300,73915010,503,503,503,503,0
|
|
20240403,185200,73915010,503,503,503,503,0
|
|
20240403,185100,73915010,503,503,503,503,0
|
|
20240403,185000,73915010,503,503,503,503,0
|
|
20240403,184900,73915010,503,503,503,503,0
|
|
20240403,184800,73915010,503,503,503,503,0
|
|
20240403,184700,73915010,503,503,503,503,0
|
|
20240403,184600,73915010,503,503,503,503,3370
|
|
20240403,184500,73915010,503,503,503,503,0
|
|
20240403,184400,73915010,503,503,503,503,0
|
|
20240403,184300,73915010,503,503,503,503,0
|
|
20240403,184200,73915010,503,503,503,503,0
|
|
20240403,184100,73915010,503,503,503,503,0
|
|
20240403,184000,73915010,503,503,503,503,0
|
|
20240403,183900,73915010,503,503,503,503,0
|
|
20240403,183800,73915010,503,503,503,503,0
|
|
20240403,183700,73915010,503,503,503,503,0
|
|
20240403,183600,73915010,503,503,503,503,0
|
|
20240403,183500,73915010,503,503,503,503,0
|
|
20240403,183400,73915010,503,503,503,503,0
|
|
20240403,183300,73915010,503,503,503,503,0
|
|
20240403,183200,73915010,503,503,503,503,0
|
|
20240403,183100,73915010,503,503,503,503,0
|
|
20240403,183000,73915010,503,503,503,503,0
|
|
20240403,182900,73915010,503,503,503,503,0
|
|
20240403,182800,73915010,503,503,503,503,0
|
|
20240403,182700,73915010,503,503,503,503,0
|
|
20240403,182600,73915010,503,503,503,503,0
|
|
20240403,182500,73915010,503,503,503,503,0
|
|
20240403,182400,73915010,503,503,503,503,0
|
|
20240403,182300,73915010,503,503,503,503,0
|
|
20240403,182200,73915010,503,503,503,503,0
|
|
20240403,182100,73915010,503,503,503,503,0
|
|
20240403,182000,73915010,503,503,503,503,0
|
|
20240403,181900,73915010,503,503,503,503,0
|
|
20240403,181800,73915010,503,503,503,503,0
|
|
20240403,181700,73915010,503,503,503,503,0
|
|
20240403,181600,73915010,503,503,503,503,3370
|
|
20240403,181500,73915010,503,503,503,503,0
|
|
20240403,181400,73915010,503,503,503,503,0
|
|
20240403,181300,73915010,503,503,503,503,0
|
|
20240403,181200,73915010,503,503,503,503,0
|
|
20240403,181100,73915010,503,503,503,503,0
|
|
20240403,181000,73915010,503,503,503,503,0
|
|
20240403,180900,73915010,503,503,503,503,0
|
|
20240403,180800,73915010,503,503,503,503,0
|
|
20240403,180700,73915010,503,503,503,503,0
|
|
20240403,180600,73915010,503,503,503,503,0
|
|
20240403,180500,73915010,503,503,503,503,0
|
|
20240403,180400,73915010,503,503,503,503,0
|
|
20240403,180300,73915010,503,503,503,503,0
|
|
20240403,180200,73915010,503,503,503,503,0
|
|
20240403,180100,73915010,503,503,503,503,0
|
|
20240403,180000,73915010,503,503,503,503,0
|
|
20240403,175900,73915010,503,503,503,503,0
|
|
20240403,175800,73915010,503,503,503,503,0
|
|
20240403,175700,73915010,503,503,503,503,0
|
|
20240403,175600,73915010,503,503,503,503,0
|
|
20240403,175500,73915010,503,503,503,503,0
|
|
20240403,175400,73915010,503,503,503,503,0
|
|
20240403,175300,73915010,503,503,503,503,0
|
|
20240403,175200,73915010,503,503,503,503,0
|
|
20240403,175100,73915010,503,503,503,503,0
|
|
20240403,175000,73915010,503,503,503,503,0
|
|
20240403,174900,73915010,503,503,503,503,0
|
|
20240403,174800,73915010,503,503,503,503,0
|
|
20240403,174700,73915010,503,503,503,503,0
|
|
20240403,174600,73915010,503,503,503,503,3370
|
|
20240403,174500,73915010,503,503,503,503,0
|
|
20240403,174400,73915010,503,503,503,503,0
|
|
20240403,174300,73915010,503,503,503,503,0
|
|
20240403,174200,73915010,503,503,503,503,0
|
|
20240403,174100,73915010,503,503,503,503,0
|
|
20240403,174000,73915010,503,503,503,503,0
|
|
20240403,173900,73915010,503,503,503,503,0
|
|
20240403,173800,73915010,503,503,503,503,0
|
|
20240403,173700,73915010,503,503,503,503,0
|
|
20240403,173600,73915010,503,503,503,503,0
|
|
20240403,173500,73915010,503,503,503,503,0
|
|
20240403,173400,73915010,503,503,503,503,0
|
|
20240403,173300,73915010,503,503,503,503,0
|
|
20240403,173200,73915010,503,503,503,503,0
|
|
20240403,173100,73915010,503,503,503,503,0
|
|
20240403,173000,73915010,503,503,503,503,0
|
|
20240403,172900,73915010,503,503,503,503,0
|
|
20240403,172800,73915010,503,503,503,503,0
|
|
20240403,172700,73915010,503,503,503,503,0
|
|
20240403,172600,73915010,503,503,503,503,0
|
|
20240403,172500,73915010,503,503,503,503,0
|
|
20240403,172400,73915010,503,503,503,503,0
|
|
20240403,172300,73915010,503,503,503,503,0
|
|
20240403,172200,73915010,503,503,503,503,0
|
|
20240403,172100,73915010,503,503,503,503,0
|
|
20240403,172000,73915010,503,503,503,503,0
|
|
20240403,171900,73915010,503,503,503,503,0
|
|
20240403,171800,73915010,503,503,503,503,0
|
|
20240403,171700,73915010,503,503,503,503,0
|
|
20240403,171600,73915010,503,503,503,503,3370
|
|
20240403,171500,73915010,503,503,503,503,0
|
|
20240403,171400,73915010,503,503,503,503,0
|
|
20240403,171300,73915010,503,503,503,503,0
|
|
20240403,171200,73915010,503,503,503,503,0
|
|
20240403,171100,73915010,503,503,503,503,0
|
|
20240403,171000,73915010,503,503,503,503,0
|
|
20240403,170900,73915010,503,503,503,503,0
|
|
20240403,170800,73915010,503,503,503,503,0
|
|
20240403,170700,73915010,503,503,503,503,0
|
|
20240403,170600,73915010,503,503,503,503,0
|
|
20240403,170500,73915010,503,503,503,503,0
|
|
20240403,170400,73915010,503,503,503,503,0
|
|
20240403,170300,73915010,503,503,503,503,0
|
|
20240403,170200,73915010,503,503,503,503,0
|
|
20240403,170100,73915010,503,503,503,503,0
|
|
20240403,170000,73915010,503,503,503,503,0
|
|
20240403,165900,73915010,503,503,503,503,0
|
|
20240403,165800,73915010,503,503,503,503,0
|
|
20240403,165700,73915010,503,503,503,503,0
|
|
20240403,165600,73915010,503,503,503,503,0
|
|
20240403,165500,73915010,503,503,503,503,0
|
|
20240403,165400,73915010,503,503,503,503,0
|
|
20240403,165300,73915010,503,503,503,503,0
|
|
20240403,165200,73915010,503,503,503,503,0
|
|
20240403,165100,73915010,503,503,503,503,0
|
|
20240403,165000,73915010,503,503,503,503,0
|
|
20240403,164900,73915010,503,503,503,503,0
|
|
20240403,164800,73915010,503,503,503,503,0
|
|
20240403,164700,73915010,503,503,503,503,0
|
|
20240403,164600,73915010,503,503,503,503,3370
|
|
20240403,164500,73915010,503,503,503,503,0
|
|
20240403,164400,73915010,503,503,503,503,0
|
|
20240403,164300,73915010,503,503,503,503,0
|
|
20240403,164200,73915010,503,503,503,503,0
|
|
20240403,164100,73915010,503,503,503,503,0
|
|
20240403,164000,73915010,503,503,503,503,0
|
|
20240403,163900,73915010,503,503,503,503,0
|
|
20240403,163800,73915010,503,503,503,503,0
|
|
20240403,163700,73915010,503,503,503,503,0
|
|
20240403,163600,73915010,503,503,503,503,0
|
|
20240403,163500,73915010,503,503,503,503,0
|
|
20240403,163400,73915010,503,503,503,503,0
|
|
20240403,163300,73915010,503,503,503,503,0
|
|
20240403,163200,73915010,503,503,503,503,0
|
|
20240403,163100,73915010,503,503,503,503,0
|
|
20240403,163000,73915010,503,503,503,503,0
|
|
20240403,162900,73915010,503,503,503,503,0
|
|
20240403,162800,73915010,503,503,503,503,0
|
|
20240403,162700,73915010,503,503,503,503,0
|
|
20240403,162600,73915010,503,503,503,503,0
|
|
20240403,162500,73915010,503,503,503,503,0
|
|
20240403,162400,73915010,503,503,503,503,0
|
|
20240403,162300,73915010,503,503,503,503,0
|
|
20240403,162200,73915010,503,503,503,503,0
|
|
20240403,162100,73915010,503,503,503,503,0
|
|
20240403,162000,73915010,503,503,503,503,0
|
|
20240403,161900,73915010,503,503,503,503,0
|
|
20240403,161800,73915010,503,503,503,503,0
|
|
20240403,161700,73915010,503,503,503,503,0
|
|
20240403,161600,73915010,503,503,503,503,3370
|
|
20240403,161500,73915010,503,503,503,503,0
|
|
20240403,161400,73915010,503,503,503,503,0
|
|
20240403,161300,73915010,503,503,503,503,0
|
|
20240403,161200,73915010,503,503,503,503,0
|
|
20240403,161100,73915010,503,503,503,503,0
|
|
20240403,161000,73915010,503,503,503,503,0
|
|
20240403,160900,73915010,503,503,503,503,0
|
|
20240403,160800,73915010,503,503,503,503,0
|
|
20240403,160700,73915010,503,503,503,503,0
|
|
20240403,160600,73915010,503,503,503,503,0
|
|
20240403,160500,73915010,503,503,503,503,0
|
|
20240403,160400,73915010,503,503,503,503,0
|
|
20240403,160300,73915010,503,503,503,503,0
|
|
20240403,160200,73915010,503,503,503,503,0
|
|
20240403,160100,73915010,503,503,503,503,0
|
|
20240403,160000,73915010,503,503,503,503,0
|
|
20240403,155900,73915010,503,503,503,503,0
|
|
20240403,155800,73915010,503,503,503,503,0
|
|
20240403,155700,73915010,503,503,503,503,0
|
|
20240403,155600,73915010,503,503,503,503,0
|
|
20240403,155500,73915010,503,503,503,503,0
|
|
20240403,155400,73915010,503,503,503,503,0
|
|
20240403,155300,73915010,503,503,503,503,0
|
|
20240403,155200,73915010,503,503,503,503,0
|
|
20240403,155100,73915010,503,503,503,503,0
|
|
20240403,155000,73915010,503,503,503,503,0
|
|
20240403,154900,73915010,503,503,503,503,0
|
|
20240403,154800,73915010,503,503,503,503,0
|
|
20240403,154700,73915010,503,503,503,503,0
|
|
20240403,154600,73915010,503,503,503,503,3370
|
|
20240403,154500,73915010,503,503,503,503,0
|
|
20240403,154400,73915010,503,503,503,503,0
|
|
20240403,154300,73915010,503,503,503,503,0
|
|
20240403,154200,73915010,503,503,503,503,0
|
|
20240403,154100,73915010,503,503,503,503,0
|
|
20240403,154000,73915010,503,503,503,503,0
|
|
20240403,153900,73915010,503,503,503,503,0
|
|
20240403,153800,73915010,503,503,503,503,0
|
|
20240403,153700,73915010,503,503,503,503,0
|
|
20240403,153600,73915010,503,503,503,503,0
|
|
20240403,153500,73915010,503,503,503,503,0
|
|
20240403,153400,73915010,503,503,503,503,0
|
|
20240403,153300,73915010,503,503,503,503,0
|
|
20240403,153200,73915010,503,503,503,503,0
|
|
20240403,153100,73915010,503,503,503,503,0
|
|
20240403,153000,73915010,503,503,503,503,3370
|
|
20240403,152900,72219900,500,500,500,500,0
|
|
20240403,152800,72219900,500,500,500,500,0
|
|
20240403,152700,72219900,500,500,500,500,0
|
|
20240403,152600,72219900,500,500,500,500,0
|
|
20240403,152500,72219900,500,500,500,500,0
|
|
20240403,152400,72219900,500,500,500,500,0
|
|
20240403,152300,72219900,500,500,500,500,0
|
|
20240403,152200,72219900,500,500,500,500,0
|
|
20240403,152100,72219900,500,500,500,500,0
|
|
20240403,152000,72219900,500,500,500,500,0
|
|
20240403,151900,72219900,500,500,500,500,0
|
|
20240403,151800,72219900,500,500,500,500,10000
|
|
20240403,151700,67219900,500,500,500,500,0
|
|
20240403,151600,67219900,500,500,500,500,0
|
|
20240403,151500,67219900,500,500,500,500,0
|
|
20240403,151400,67219900,500,500,500,500,16
|
|
20240403,151300,67211900,500,500,500,500,0
|
|
20240403,151200,67211900,500,500,500,500,67
|
|
20240403,151100,67178400,501,501,501,501,0
|
|
20240403,151000,67178400,501,501,501,501,1
|
|
20240403,150900,67177899,497,497,497,497,0
|
|
20240403,150800,67177899,497,497,497,496,136
|
|
20240403,150700,67110333,500,500,500,500,0
|
|
20240403,150600,67110333,500,498,500,498,91
|
|
20240403,150500,67065013,500,500,500,500,0
|
|
20240403,150400,67065013,500,500,500,500,0
|
|
20240403,150300,67065013,500,500,500,500,0
|
|
20240403,150200,67065013,500,500,500,500,0
|
|
20240403,150100,67065013,500,500,500,500,0
|
|
20240403,150000,67065013,500,500,500,500,0
|
|
20240403,145900,67065013,500,500,500,500,0
|
|
20240403,145800,67065013,500,500,500,500,0
|
|
20240403,145700,67065013,500,500,500,500,1
|
|
20240403,145600,67064513,499,499,499,499,100
|
|
20240403,145500,67014613,500,500,500,500,0
|
|
20240403,145400,67014613,500,500,500,500,0
|
|
20240403,145300,67014613,500,500,500,500,0
|
|
20240403,145200,67014613,500,500,500,500,0
|
|
20240403,145100,67014613,500,500,500,500,0
|
|
20240403,145000,67014613,500,500,500,500,0
|
|
20240403,144900,67014613,500,500,500,500,0
|
|
20240403,144800,67014613,500,500,500,500,1
|
|
20240403,144700,67014113,500,500,500,500,0
|
|
20240403,144600,67014113,500,500,500,500,0
|
|
20240403,144500,67014113,500,500,500,500,0
|
|
20240403,144400,67014113,500,500,500,500,0
|
|
20240403,144300,67014113,500,500,500,500,0
|
|
20240403,144200,67014113,500,500,500,500,0
|
|
20240403,144100,67014113,500,500,500,500,0
|
|
20240403,144000,67014113,500,500,500,500,0
|
|
20240403,143900,67014113,500,500,500,500,0
|
|
20240403,143800,67014113,500,500,500,500,25
|
|
20240403,143700,67001613,503,503,503,503,0
|
|
20240403,143600,67001613,503,503,503,503,0
|
|
20240403,143500,67001613,503,503,503,503,0
|
|
20240403,143400,67001613,503,500,503,500,81
|
|
20240403,143300,66961110,500,500,500,500,0
|
|
20240403,143200,66961110,500,500,500,500,0
|
|
20240403,143100,66961110,500,500,500,500,0
|
|
20240403,143000,66961110,500,500,500,500,0
|
|
20240403,142900,66961110,500,500,500,500,0
|
|
20240403,142800,66961110,500,500,500,500,0
|
|
20240403,142700,66961110,500,498,500,498,422
|
|
20240403,142600,66750952,498,498,498,498,0
|
|
20240403,142500,66750952,498,498,498,498,0
|
|
20240403,142400,66750952,498,498,498,498,0
|
|
20240403,142300,66750952,498,498,498,498,0
|
|
20240403,142200,66750952,498,498,498,498,0
|
|
20240403,142100,66750952,498,498,498,498,1
|
|
20240403,142000,66750454,497,497,497,497,0
|
|
20240403,141900,66750454,497,497,497,497,0
|
|
20240403,141800,66750454,497,497,497,497,10
|
|
20240403,141700,66745484,498,498,498,498,0
|
|
20240403,141600,66745484,498,498,498,498,0
|
|
20240403,141500,66745484,498,498,498,498,0
|
|
20240403,141400,66745484,498,498,498,498,113
|
|
20240403,141300,66689210,498,498,498,498,0
|
|
20240403,141200,66689210,498,498,498,498,81
|
|
20240403,141100,66648872,498,498,498,498,200
|
|
20240403,141000,66549272,498,498,498,498,0
|
|
20240403,140900,66549272,498,498,498,498,0
|
|
20240403,140800,66549272,498,498,498,498,0
|
|
20240403,140700,66549272,498,498,498,498,0
|
|
20240403,140600,66549272,498,498,498,498,0
|
|
20240403,140500,66549272,498,498,498,498,0
|
|
20240403,140400,66549272,498,498,498,498,0
|
|
20240403,140300,66549272,498,498,498,498,0
|
|
20240403,140200,66549272,498,498,498,498,1
|
|
20240403,140100,66548774,497,497,497,497,0
|
|
20240403,140000,66548774,497,497,497,497,0
|
|
20240403,135900,66548774,497,497,497,497,0
|
|
20240403,135800,66548774,497,497,497,497,0
|
|
20240403,135700,66548774,497,498,498,497,2769
|
|
20240403,135600,65172081,497,498,498,497,8199
|
|
20240403,135500,61096177,500,500,500,500,1
|
|
20240403,135400,61095677,497,497,497,497,2020
|
|
20240403,135300,60091737,498,498,498,498,0
|
|
20240403,135200,60091737,498,498,498,498,0
|
|
20240403,135100,60091737,498,498,498,498,1
|
|
20240403,135000,60091239,497,497,497,497,7849
|
|
20240403,134900,56190286,497,497,497,497,0
|
|
20240403,134800,56190286,497,497,497,497,15
|
|
20240403,134700,56182831,497,497,497,497,0
|
|
20240403,134600,56182831,497,497,497,497,320
|
|
20240403,134500,56023791,498,498,498,498,1030
|
|
20240403,134400,55510851,499,500,500,499,4100
|
|
20240403,134300,53464851,501,501,501,501,0
|
|
20240403,134200,53464851,501,501,501,501,0
|
|
20240403,134100,53464851,501,501,501,501,1
|
|
20240403,134000,53464350,499,499,499,499,0
|
|
20240403,133900,53464350,499,499,499,499,0
|
|
20240403,133800,53464350,499,499,499,499,0
|
|
20240403,133700,53464350,499,499,499,499,0
|
|
20240403,133600,53464350,499,499,499,499,0
|
|
20240403,133500,53464350,499,499,499,499,6
|
|
20240403,133400,53461356,499,499,499,499,0
|
|
20240403,133300,53461356,499,499,499,499,1
|
|
20240403,133200,53460857,501,501,501,501,0
|
|
20240403,133100,53460857,501,501,501,501,0
|
|
20240403,133000,53460857,501,501,501,501,0
|
|
20240403,132900,53460857,501,501,501,501,0
|
|
20240403,132800,53460857,501,501,501,501,0
|
|
20240403,132700,53460857,501,501,501,501,0
|
|
20240403,132600,53460857,501,501,501,501,0
|
|
20240403,132500,53460857,501,501,501,501,0
|
|
20240403,132400,53460857,501,501,501,501,0
|
|
20240403,132300,53460857,501,501,501,501,1
|
|
20240403,132200,53460356,500,500,500,500,0
|
|
20240403,132100,53460356,500,500,500,500,2706
|
|
20240403,132000,52107356,500,499,500,499,11
|
|
20240403,131900,52101866,500,500,500,500,0
|
|
20240403,131800,52101866,500,500,500,500,0
|
|
20240403,131700,52101866,500,500,500,500,0
|
|
20240403,131600,52101866,500,500,500,500,0
|
|
20240403,131500,52101866,500,500,500,500,0
|
|
20240403,131400,52101866,500,500,500,500,0
|
|
20240403,131300,52101866,500,500,500,500,0
|
|
20240403,131200,52101866,500,500,500,500,0
|
|
20240403,131100,52101866,500,500,500,500,1
|
|
20240403,131000,52101366,498,498,498,498,0
|
|
20240403,130900,52101366,498,498,498,498,0
|
|
20240403,130800,52101366,498,498,498,498,478
|
|
20240403,130700,51863322,498,498,500,498,577
|
|
20240403,130600,51575830,498,498,498,498,0
|
|
20240403,130500,51575830,498,498,498,498,1
|
|
20240403,130400,51575332,500,500,500,500,0
|
|
20240403,130300,51575332,500,500,500,500,200
|
|
20240403,130200,51475332,500,500,500,500,200
|
|
20240403,130100,51375332,500,500,500,500,0
|
|
20240403,130000,51375332,500,500,500,500,0
|
|
20240403,125900,51375332,500,500,500,500,0
|
|
20240403,125800,51375332,500,500,500,500,0
|
|
20240403,125700,51375332,500,500,500,500,0
|
|
20240403,125600,51375332,500,499,500,499,3
|
|
20240403,125500,51373834,501,501,501,501,0
|
|
20240403,125400,51373834,501,501,501,501,0
|
|
20240403,125300,51373834,501,501,501,501,0
|
|
20240403,125200,51373834,501,501,501,501,0
|
|
20240403,125100,51373834,501,501,501,501,0
|
|
20240403,125000,51373834,501,501,501,501,0
|
|
20240403,124900,51373834,501,501,501,501,0
|
|
20240403,124800,51373834,501,501,501,501,0
|
|
20240403,124700,51373834,501,501,501,501,0
|
|
20240403,124600,51373834,501,501,501,501,0
|
|
20240403,124500,51373834,501,501,501,501,0
|
|
20240403,124400,51373834,501,501,501,501,0
|
|
20240403,124300,51373834,501,501,501,501,0
|
|
20240403,124200,51373834,501,501,501,501,1
|
|
20240403,124100,51373333,498,498,498,498,220
|
|
20240403,124000,51263773,501,501,501,501,0
|
|
20240403,123900,51263773,501,498,501,498,19
|
|
20240403,123800,51254308,498,498,498,498,0
|
|
20240403,123700,51254308,498,498,498,498,22000
|
|
20240403,123600,40298308,503,503,503,503,0
|
|
20240403,123500,40298308,503,503,503,503,0
|
|
20240403,123400,40298308,503,503,503,503,0
|
|
20240403,123300,40298308,503,503,503,503,0
|
|
20240403,123200,40298308,503,503,503,503,0
|
|
20240403,123100,40298308,503,503,503,503,0
|
|
20240403,123000,40298308,503,503,503,503,0
|
|
20240403,122900,40298308,503,503,503,503,0
|
|
20240403,122800,40298308,503,503,503,503,0
|
|
20240403,122700,40298308,503,503,503,503,0
|
|
20240403,122600,40298308,503,503,503,503,0
|
|
20240403,122500,40298308,503,503,503,503,0
|
|
20240403,122400,40298308,503,503,503,503,0
|
|
20240403,122300,40298308,503,503,503,503,0
|
|
20240403,122200,40298308,503,503,503,503,0
|
|
20240403,122100,40298308,503,503,503,503,0
|
|
20240403,122000,40298308,503,503,503,503,0
|
|
20240403,121900,40298308,503,503,503,503,0
|
|
20240403,121800,40298308,503,503,503,503,0
|
|
20240403,121700,40298308,503,503,503,503,0
|
|
20240403,121600,40298308,503,503,503,503,0
|
|
20240403,121500,40298308,503,503,503,503,0
|
|
20240403,121400,40298308,503,503,503,503,0
|
|
20240403,121300,40298308,503,503,503,503,0
|
|
20240403,121200,40298308,503,503,503,503,0
|
|
20240403,121100,40298308,503,503,503,503,0
|
|
20240403,121000,40298308,503,502,503,502,2000
|
|
20240403,120900,39293308,502,500,502,497,1057
|
|
20240403,120800,38766895,505,505,505,505,0
|
|
20240403,120700,38766895,505,505,505,505,0
|
|
20240403,120600,38766895,505,505,505,505,0
|
|
20240403,120500,38766895,505,505,505,505,0
|
|
20240403,120400,38766895,505,505,505,505,0
|
|
20240403,120300,38766895,505,505,505,505,0
|
|
20240403,120200,38766895,505,505,505,505,0
|
|
20240403,120100,38766895,505,505,505,505,0
|
|
20240403,120000,38766895,505,505,505,505,0
|
|
20240403,115900,38766895,505,505,505,505,30
|
|
20240403,115800,38751745,507,507,507,507,111
|
|
20240403,115700,38695468,507,507,507,507,0
|
|
20240403,115600,38695468,507,507,507,507,0
|
|
20240403,115500,38695468,507,507,507,507,0
|
|
20240403,115400,38695468,507,507,507,507,0
|
|
20240403,115300,38695468,507,507,507,507,0
|
|
20240403,115200,38695468,507,507,507,507,0
|
|
20240403,115100,38695468,507,507,507,507,0
|
|
20240403,115000,38695468,507,507,507,507,0
|
|
20240403,114900,38695468,507,507,507,507,0
|
|
20240403,114800,38695468,507,507,507,507,0
|
|
20240403,114700,38695468,507,507,507,507,0
|
|
20240403,114600,38695468,507,507,507,507,0
|
|
20240403,114500,38695468,507,507,507,507,0
|
|
20240403,114400,38695468,507,507,507,507,0
|
|
20240403,114300,38695468,507,507,507,507,0
|
|
20240403,114200,38695468,507,507,507,507,0
|
|
20240403,114100,38695468,507,507,507,507,0
|
|
20240403,114000,38695468,507,507,507,507,0
|
|
20240403,113900,38695468,507,507,507,507,0
|
|
20240403,113800,38695468,507,507,507,507,0
|
|
20240403,113700,38695468,507,507,507,507,0
|
|
20240403,113600,38695468,507,507,507,507,0
|
|
20240403,113500,38695468,507,507,507,507,0
|
|
20240403,113400,38695468,507,507,507,507,0
|
|
20240403,113300,38695468,507,507,507,507,0
|
|
20240403,113200,38695468,507,507,507,507,0
|
|
20240403,113100,38695468,507,507,507,507,0
|
|
20240403,113000,38695468,507,507,507,507,0
|
|
20240403,112900,38695468,507,501,507,501,166
|
|
20240403,112800,38612296,501,500,501,500,916
|
|
20240403,112700,38153675,501,501,501,501,1
|
|
20240403,112600,38153174,500,500,500,500,1516
|
|
20240403,112500,37395174,500,500,500,500,0
|
|
20240403,112400,37395174,500,500,500,500,0
|
|
20240403,112300,37395174,500,500,500,500,0
|
|
20240403,112200,37395174,500,498,500,497,2356
|
|
20240403,112100,36222650,498,498,498,498,0
|
|
20240403,112000,36222650,498,498,498,498,230
|
|
20240403,111900,36108110,500,498,500,498,101
|
|
20240403,111800,36057810,498,498,498,498,56
|
|
20240403,111700,36029922,503,503,503,503,0
|
|
20240403,111600,36029922,503,503,503,503,0
|
|
20240403,111500,36029922,503,503,503,503,0
|
|
20240403,111400,36029922,503,503,503,503,0
|
|
20240403,111300,36029922,503,503,503,503,0
|
|
20240403,111200,36029922,503,503,503,503,0
|
|
20240403,111100,36029922,503,503,503,503,0
|
|
20240403,111000,36029922,503,503,503,503,0
|
|
20240403,110900,36029922,503,503,503,503,0
|
|
20240403,110800,36029922,503,503,503,503,0
|
|
20240403,110700,36029922,503,503,503,503,0
|
|
20240403,110600,36029922,503,503,503,503,0
|
|
20240403,110500,36029922,503,503,503,503,0
|
|
20240403,110400,36029922,503,503,503,503,0
|
|
20240403,110300,36029922,503,503,503,503,5
|
|
20240403,110200,36027407,503,503,503,503,0
|
|
20240403,110100,36027407,503,503,503,503,1
|
|
20240403,110000,36026904,498,498,498,498,0
|
|
20240403,105900,36026904,498,503,504,498,2005
|
|
20240403,105800,35023241,504,504,504,504,0
|
|
20240403,105700,35023241,504,504,504,504,0
|
|
20240403,105600,35023241,504,502,504,502,15
|
|
20240403,105500,35015701,502,502,502,502,0
|
|
20240403,105400,35015701,502,502,502,502,100
|
|
20240403,105300,34965501,509,509,509,509,0
|
|
20240403,105200,34965501,509,509,509,509,0
|
|
20240403,105100,34965501,509,509,509,509,0
|
|
20240403,105000,34965501,509,509,509,509,0
|
|
20240403,104900,34965501,509,509,509,509,0
|
|
20240403,104800,34965501,509,509,509,509,0
|
|
20240403,104700,34965501,509,500,509,500,79
|
|
20240403,104600,34925990,502,502,502,502,10
|
|
20240403,104500,34920970,505,505,505,505,0
|
|
20240403,104400,34920970,505,502,505,502,60
|
|
20240403,104300,34890826,505,505,505,505,0
|
|
20240403,104200,34890826,505,502,505,502,725
|
|
20240403,104100,34526723,504,504,504,504,0
|
|
20240403,104000,34526723,504,504,504,504,0
|
|
20240403,103900,34526723,504,504,504,504,0
|
|
20240403,103800,34526723,504,504,504,504,0
|
|
20240403,103700,34526723,504,500,504,500,400
|
|
20240403,103600,34326067,501,501,501,501,0
|
|
20240403,103500,34326067,501,501,501,501,0
|
|
20240403,103400,34326067,501,501,501,501,0
|
|
20240403,103300,34326067,501,501,501,501,0
|
|
20240403,103200,34326067,501,501,501,501,0
|
|
20240403,103100,34326067,501,501,501,501,0
|
|
20240403,103000,34326067,501,501,501,501,1654
|
|
20240403,102900,33497413,502,502,502,502,0
|
|
20240403,102800,33497413,502,502,502,502,0
|
|
20240403,102700,33497413,502,502,502,502,0
|
|
20240403,102600,33497413,502,502,502,502,1
|
|
20240403,102500,33496911,499,507,507,499,72
|
|
20240403,102400,33460703,513,513,513,513,1
|
|
20240403,102300,33460190,495,494,517,494,10056
|
|
20240403,102200,28451170,494,494,494,494,0
|
|
20240403,102100,28451170,494,494,494,494,1
|
|
20240403,102000,28450676,493,493,493,493,500
|
|
20240403,101900,28204176,493,494,494,490,1348
|
|
20240403,101800,27542113,494,494,494,494,806
|
|
20240403,101700,27143949,494,490,494,490,60
|
|
20240403,101600,27114487,492,492,492,492,300
|
|
20240403,101500,26966887,492,492,492,492,0
|
|
20240403,101400,26966887,492,492,492,492,0
|
|
20240403,101300,26966887,492,492,492,492,0
|
|
20240403,101200,26966887,492,490,492,490,201
|
|
20240403,101100,26868395,492,492,492,492,0
|
|
20240403,101000,26868395,492,492,492,492,0
|
|
20240403,100900,26868395,492,492,492,492,0
|
|
20240403,100800,26868395,492,492,492,492,0
|
|
20240403,100700,26868395,492,492,492,492,0
|
|
20240403,100600,26868395,492,492,492,492,0
|
|
20240403,100500,26868395,492,492,492,492,0
|
|
20240403,100400,26868395,492,492,492,492,0
|
|
20240403,100300,26868395,492,492,492,492,0
|
|
20240403,100200,26868395,492,492,492,492,0
|
|
20240403,100100,26868395,492,492,492,492,0
|
|
20240403,100000,26868395,492,492,492,492,0
|
|
20240403,095900,26868395,492,492,492,492,2
|
|
20240403,095800,26867411,492,492,492,492,0
|
|
20240403,095700,26867411,492,492,492,492,220
|
|
20240403,095600,26759171,492,492,492,492,1
|
|
20240403,095500,26758679,490,490,490,490,420
|
|
20240403,095400,26552879,492,492,492,492,0
|
|
20240403,095300,26552879,492,492,492,492,1
|
|
20240403,095200,26552387,492,491,492,491,8
|
|
20240403,095100,26548458,491,491,491,491,232
|
|
20240403,095000,26434546,491,491,491,491,0
|
|
20240403,094900,26434546,491,491,491,491,100
|
|
20240403,094800,26385446,491,491,491,491,0
|
|
20240403,094700,26385446,491,491,491,491,1
|
|
20240403,094600,26384955,491,491,491,491,0
|
|
20240403,094500,26384955,491,491,491,491,10
|
|
20240403,094400,26380045,491,491,491,491,0
|
|
20240403,094300,26380045,491,490,491,490,201
|
|
20240403,094200,26281554,490,490,490,490,443
|
|
20240403,094100,26064484,491,491,491,491,10
|
|
20240403,094000,26059574,492,492,492,492,0
|
|
20240403,093900,26059574,492,492,492,492,0
|
|
20240403,093800,26059574,492,492,492,492,0
|
|
20240403,093700,26059574,492,492,492,492,0
|
|
20240403,093600,26059574,492,492,492,492,0
|
|
20240403,093500,26059574,492,492,492,492,0
|
|
20240403,093400,26059574,492,492,492,492,430
|
|
20240403,093300,25848014,492,492,492,492,200
|
|
20240403,093200,25749614,492,492,492,492,0
|
|
20240403,093100,25749614,492,492,492,492,1
|
|
20240403,093000,25749122,490,492,492,490,14
|
|
20240403,092900,25742260,490,490,492,490,303
|
|
20240403,092800,25593788,490,490,490,490,510
|
|
20240403,092700,25343888,492,492,492,492,0
|
|
20240403,092600,25343888,492,492,492,492,0
|
|
20240403,092500,25343888,492,492,492,492,700
|
|
20240403,092400,24999488,493,493,493,493,0
|
|
20240403,092300,24999488,493,493,493,493,1
|
|
20240403,092200,24998995,489,494,494,489,2
|
|
20240403,092100,24998012,493,493,493,493,1177
|
|
20240403,092000,24417751,493,493,493,493,300
|
|
20240403,091900,24269851,495,495,495,495,0
|
|
20240403,091800,24269851,495,495,495,495,0
|
|
20240403,091700,24269851,495,495,495,495,0
|
|
20240403,091600,24269851,495,495,495,488,18890
|
|
20240403,091500,15014112,495,495,495,494,3
|
|
20240403,091400,15012628,491,492,492,491,3403
|
|
20240403,091300,13339479,495,495,495,495,0
|
|
20240403,091200,13339479,495,495,495,495,500
|
|
20240403,091100,13091979,495,495,495,495,5000
|
|
20240403,091000,10616979,495,495,495,495,1
|
|
20240403,090900,10616484,492,493,496,492,6201
|
|
20240403,090800,7564388,496,496,496,496,0
|
|
20240403,090700,7564388,496,492,496,492,201
|
|
20240403,090600,7465492,493,498,498,493,261
|
|
20240403,090500,7336814,500,500,500,500,0
|
|
20240403,090400,7336814,500,500,500,500,0
|
|
20240403,090300,7336814,500,494,500,482,12810
|
|
20240403,090200,1104486,504,504,504,504,0
|
|
20240403,090100,1104486,504,504,504,504,0
|
|
20240403,090000,1104486,504,504,504,503,2192
|