620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,191700,39945820,488,488,488,488,2000
|
|
20240412,191600,39945820,488,488,488,488,0
|
|
20240412,191500,39945820,488,488,488,488,0
|
|
20240412,191400,39945820,488,488,488,488,0
|
|
20240412,191300,39945820,488,488,488,488,0
|
|
20240412,191200,39945820,488,488,488,488,0
|
|
20240412,191100,39945820,488,488,488,488,0
|
|
20240412,191000,39945820,488,488,488,488,0
|
|
20240412,190900,39945820,488,488,488,488,0
|
|
20240412,190800,39945820,488,488,488,488,0
|
|
20240412,190700,39945820,488,488,488,488,0
|
|
20240412,190600,39945820,488,488,488,488,0
|
|
20240412,190500,39945820,488,488,488,488,0
|
|
20240412,190400,39945820,488,488,488,488,0
|
|
20240412,190300,39945820,488,488,488,488,0
|
|
20240412,190200,39945820,488,488,488,488,0
|
|
20240412,190100,39945820,488,488,488,488,0
|
|
20240412,190000,39945820,488,488,488,488,0
|
|
20240412,185900,39945820,488,488,488,488,0
|
|
20240412,185800,39945820,488,488,488,488,0
|
|
20240412,185700,39945820,488,488,488,488,0
|
|
20240412,185600,39945820,488,488,488,488,0
|
|
20240412,185500,39945820,488,488,488,488,0
|
|
20240412,185400,39945820,488,488,488,488,0
|
|
20240412,185300,39945820,488,488,488,488,0
|
|
20240412,185200,39945820,488,488,488,488,0
|
|
20240412,185100,39945820,488,488,488,488,0
|
|
20240412,185000,39945820,488,488,488,488,0
|
|
20240412,184900,39945820,488,488,488,488,0
|
|
20240412,184800,39945820,488,488,488,488,0
|
|
20240412,184700,39945820,488,488,488,488,2000
|
|
20240412,184600,39945820,488,488,488,488,0
|
|
20240412,184500,39945820,488,488,488,488,0
|
|
20240412,184400,39945820,488,488,488,488,0
|
|
20240412,184300,39945820,488,488,488,488,0
|
|
20240412,184200,39945820,488,488,488,488,0
|
|
20240412,184100,39945820,488,488,488,488,0
|
|
20240412,184000,39945820,488,488,488,488,0
|
|
20240412,183900,39945820,488,488,488,488,0
|
|
20240412,183800,39945820,488,488,488,488,0
|
|
20240412,183700,39945820,488,488,488,488,0
|
|
20240412,183600,39945820,488,488,488,488,0
|
|
20240412,183500,39945820,488,488,488,488,0
|
|
20240412,183400,39945820,488,488,488,488,0
|
|
20240412,183300,39945820,488,488,488,488,0
|
|
20240412,183200,39945820,488,488,488,488,0
|
|
20240412,183100,39945820,488,488,488,488,0
|
|
20240412,183000,39945820,488,488,488,488,0
|
|
20240412,182900,39945820,488,488,488,488,0
|
|
20240412,182800,39945820,488,488,488,488,0
|
|
20240412,182700,39945820,488,488,488,488,0
|
|
20240412,182600,39945820,488,488,488,488,0
|
|
20240412,182500,39945820,488,488,488,488,0
|
|
20240412,182400,39945820,488,488,488,488,0
|
|
20240412,182300,39945820,488,488,488,488,0
|
|
20240412,182200,39945820,488,488,488,488,0
|
|
20240412,182100,39945820,488,488,488,488,0
|
|
20240412,182000,39945820,488,488,488,488,0
|
|
20240412,181900,39945820,488,488,488,488,0
|
|
20240412,181800,39945820,488,488,488,488,0
|
|
20240412,181700,39945820,488,488,488,488,2000
|
|
20240412,181600,39945820,488,488,488,488,0
|
|
20240412,181500,39945820,488,488,488,488,0
|
|
20240412,181400,39945820,488,488,488,488,0
|
|
20240412,181300,39945820,488,488,488,488,0
|
|
20240412,181200,39945820,488,488,488,488,0
|
|
20240412,181100,39945820,488,488,488,488,0
|
|
20240412,181000,39945820,488,488,488,488,0
|
|
20240412,180900,39945820,488,488,488,488,0
|
|
20240412,180800,39945820,488,488,488,488,0
|
|
20240412,180700,39945820,488,488,488,488,0
|
|
20240412,180600,39945820,488,488,488,488,0
|
|
20240412,180500,39945820,488,488,488,488,0
|
|
20240412,180400,39945820,488,488,488,488,0
|
|
20240412,180300,39945820,488,488,488,488,0
|
|
20240412,180200,39945820,488,488,488,488,0
|
|
20240412,180100,39945820,488,488,488,488,0
|
|
20240412,180000,39945820,488,488,488,488,0
|
|
20240412,175900,39945820,488,488,488,488,0
|
|
20240412,175800,39945820,488,488,488,488,0
|
|
20240412,175700,39945820,488,488,488,488,0
|
|
20240412,175600,39945820,488,488,488,488,0
|
|
20240412,175500,39945820,488,488,488,488,0
|
|
20240412,175400,39945820,488,488,488,488,0
|
|
20240412,175300,39945820,488,488,488,488,0
|
|
20240412,175200,39945820,488,488,488,488,0
|
|
20240412,175100,39945820,488,488,488,488,0
|
|
20240412,175000,39945820,488,488,488,488,0
|
|
20240412,174900,39945820,488,488,488,488,0
|
|
20240412,174800,39945820,488,488,488,488,0
|
|
20240412,174700,39945820,488,488,488,488,2000
|
|
20240412,174600,39945820,488,488,488,488,0
|
|
20240412,174500,39945820,488,488,488,488,0
|
|
20240412,174400,39945820,488,488,488,488,0
|
|
20240412,174300,39945820,488,488,488,488,0
|
|
20240412,174200,39945820,488,488,488,488,0
|
|
20240412,174100,39945820,488,488,488,488,0
|
|
20240412,174000,39945820,488,488,488,488,0
|
|
20240412,173900,39945820,488,488,488,488,0
|
|
20240412,173800,39945820,488,488,488,488,0
|
|
20240412,173700,39945820,488,488,488,488,0
|
|
20240412,173600,39945820,488,488,488,488,0
|
|
20240412,173500,39945820,488,488,488,488,0
|
|
20240412,173400,39945820,488,488,488,488,0
|
|
20240412,173300,39945820,488,488,488,488,0
|
|
20240412,173200,39945820,488,488,488,488,0
|
|
20240412,173100,39945820,488,488,488,488,0
|
|
20240412,173000,39945820,488,488,488,488,0
|
|
20240412,172900,39945820,488,488,488,488,0
|
|
20240412,172800,39945820,488,488,488,488,0
|
|
20240412,172700,39945820,488,488,488,488,0
|
|
20240412,172600,39945820,488,488,488,488,0
|
|
20240412,172500,39945820,488,488,488,488,0
|
|
20240412,172400,39945820,488,488,488,488,0
|
|
20240412,172300,39945820,488,488,488,488,0
|
|
20240412,172200,39945820,488,488,488,488,0
|
|
20240412,172100,39945820,488,488,488,488,0
|
|
20240412,172000,39945820,488,488,488,488,0
|
|
20240412,171900,39945820,488,488,488,488,0
|
|
20240412,171800,39945820,488,488,488,488,0
|
|
20240412,171700,39945820,488,488,488,488,2000
|
|
20240412,171600,39945820,488,488,488,488,0
|
|
20240412,171500,39945820,488,488,488,488,0
|
|
20240412,171400,39945820,488,488,488,488,0
|
|
20240412,171300,39945820,488,488,488,488,0
|
|
20240412,171200,39945820,488,488,488,488,0
|
|
20240412,171100,39945820,488,488,488,488,0
|
|
20240412,171000,39945820,488,488,488,488,0
|
|
20240412,170900,39945820,488,488,488,488,0
|
|
20240412,170800,39945820,488,488,488,488,0
|
|
20240412,170700,39945820,488,488,488,488,0
|
|
20240412,170600,39945820,488,488,488,488,0
|
|
20240412,170500,39945820,488,488,488,488,0
|
|
20240412,170400,39945820,488,488,488,488,0
|
|
20240412,170300,39945820,488,488,488,488,0
|
|
20240412,170200,39945820,488,488,488,488,0
|
|
20240412,170100,39945820,488,488,488,488,0
|
|
20240412,170000,39945820,488,488,488,488,0
|
|
20240412,165900,39945820,488,488,488,488,0
|
|
20240412,165800,39945820,488,488,488,488,0
|
|
20240412,165700,39945820,488,488,488,488,0
|
|
20240412,165600,39945820,488,488,488,488,0
|
|
20240412,165500,39945820,488,488,488,488,0
|
|
20240412,165400,39945820,488,488,488,488,0
|
|
20240412,165300,39945820,488,488,488,488,0
|
|
20240412,165200,39945820,488,488,488,488,0
|
|
20240412,165100,39945820,488,488,488,488,0
|
|
20240412,165000,39945820,488,488,488,488,0
|
|
20240412,164900,39945820,488,488,488,488,0
|
|
20240412,164800,39945820,488,488,488,488,0
|
|
20240412,164700,39945820,488,488,488,488,2000
|
|
20240412,164600,39945820,488,488,488,488,0
|
|
20240412,164500,39945820,488,488,488,488,0
|
|
20240412,164400,39945820,488,488,488,488,0
|
|
20240412,164300,39945820,488,488,488,488,0
|
|
20240412,164200,39945820,488,488,488,488,0
|
|
20240412,164100,39945820,488,488,488,488,0
|
|
20240412,164000,39945820,488,488,488,488,0
|
|
20240412,163900,39945820,488,488,488,488,0
|
|
20240412,163800,39945820,488,488,488,488,0
|
|
20240412,163700,39945820,488,488,488,488,0
|
|
20240412,163600,39945820,488,488,488,488,0
|
|
20240412,163500,39945820,488,488,488,488,0
|
|
20240412,163400,39945820,488,488,488,488,0
|
|
20240412,163300,39945820,488,488,488,488,0
|
|
20240412,163200,39945820,488,488,488,488,0
|
|
20240412,163100,39945820,488,488,488,488,0
|
|
20240412,163000,39945820,488,488,488,488,0
|
|
20240412,162900,39945820,488,488,488,488,0
|
|
20240412,162800,39945820,488,488,488,488,0
|
|
20240412,162700,39945820,488,488,488,488,0
|
|
20240412,162600,39945820,488,488,488,488,0
|
|
20240412,162500,39945820,488,488,488,488,0
|
|
20240412,162400,39945820,488,488,488,488,0
|
|
20240412,162300,39945820,488,488,488,488,0
|
|
20240412,162200,39945820,488,488,488,488,0
|
|
20240412,162100,39945820,488,488,488,488,0
|
|
20240412,162000,39945820,488,488,488,488,0
|
|
20240412,161900,39945820,488,488,488,488,0
|
|
20240412,161800,39945820,488,488,488,488,0
|
|
20240412,161700,39945820,488,488,488,488,2000
|
|
20240412,161600,39945820,488,488,488,488,0
|
|
20240412,161500,39945820,488,488,488,488,0
|
|
20240412,161400,39945820,488,488,488,488,0
|
|
20240412,161300,39945820,488,488,488,488,0
|
|
20240412,161200,39945820,488,488,488,488,0
|
|
20240412,161100,39945820,488,488,488,488,0
|
|
20240412,161000,39945820,488,488,488,488,0
|
|
20240412,160900,39945820,488,488,488,488,0
|
|
20240412,160800,39945820,488,488,488,488,0
|
|
20240412,160700,39945820,488,488,488,488,0
|
|
20240412,160600,39945820,488,488,488,488,0
|
|
20240412,160500,39945820,488,488,488,488,0
|
|
20240412,160400,39945820,488,488,488,488,0
|
|
20240412,160300,39945820,488,488,488,488,0
|
|
20240412,160200,39945820,488,488,488,488,0
|
|
20240412,160100,39945820,488,488,488,488,0
|
|
20240412,160000,39945820,488,488,488,488,0
|
|
20240412,155900,39945820,488,488,488,488,0
|
|
20240412,155800,39945820,488,488,488,488,0
|
|
20240412,155700,39945820,488,488,488,488,0
|
|
20240412,155600,39945820,488,488,488,488,0
|
|
20240412,155500,39945820,488,488,488,488,0
|
|
20240412,155400,39945820,488,488,488,488,0
|
|
20240412,155300,39945820,488,488,488,488,0
|
|
20240412,155200,39945820,488,488,488,488,0
|
|
20240412,155100,39945820,488,488,488,488,0
|
|
20240412,155000,39945820,488,488,488,488,0
|
|
20240412,154900,39945820,488,488,488,488,0
|
|
20240412,154800,39945820,488,488,488,488,0
|
|
20240412,154700,39945820,488,488,488,488,2000
|
|
20240412,154600,39945820,488,488,488,488,0
|
|
20240412,154500,39945820,488,488,488,488,0
|
|
20240412,154400,39945820,488,488,488,488,0
|
|
20240412,154300,39945820,488,488,488,488,0
|
|
20240412,154200,39945820,488,488,488,488,0
|
|
20240412,154100,39945820,488,488,488,488,0
|
|
20240412,154000,39945820,488,488,488,488,0
|
|
20240412,153900,39945820,488,488,488,488,0
|
|
20240412,153800,39945820,488,488,488,488,0
|
|
20240412,153700,39945820,488,488,488,488,0
|
|
20240412,153600,39945820,488,488,488,488,0
|
|
20240412,153500,39945820,488,488,488,488,0
|
|
20240412,153400,39945820,488,488,488,488,0
|
|
20240412,153300,39945820,488,488,488,488,0
|
|
20240412,153200,39945820,488,488,488,488,0
|
|
20240412,153100,39945820,488,488,488,488,0
|
|
20240412,153000,39945820,488,488,488,488,2000
|
|
20240412,152900,38969820,489,489,489,489,0
|
|
20240412,152800,38969820,489,489,489,489,0
|
|
20240412,152700,38969820,489,489,489,489,0
|
|
20240412,152600,38969820,489,489,489,489,0
|
|
20240412,152500,38969820,489,489,489,489,0
|
|
20240412,152400,38969820,489,489,489,489,0
|
|
20240412,152300,38969820,489,489,489,489,0
|
|
20240412,152200,38969820,489,489,489,489,0
|
|
20240412,152100,38969820,489,489,489,489,0
|
|
20240412,152000,38969820,489,489,489,489,0
|
|
20240412,151900,38969820,489,486,489,486,500
|
|
20240412,151800,38726375,485,485,485,485,0
|
|
20240412,151700,38726375,485,486,486,485,2
|
|
20240412,151600,38725404,484,484,484,484,0
|
|
20240412,151500,38725404,484,486,486,484,120
|
|
20240412,151400,38667124,486,486,486,486,44
|
|
20240412,151300,38645740,486,486,486,486,74
|
|
20240412,151200,38609776,486,486,486,486,0
|
|
20240412,151100,38609776,486,486,486,486,1700
|
|
20240412,151000,37783576,487,487,487,487,2400
|
|
20240412,150900,36614776,482,484,485,482,183
|
|
20240412,150800,36526218,484,484,484,484,236
|
|
20240412,150700,36411994,483,483,483,483,0
|
|
20240412,150600,36411994,483,483,483,483,1
|
|
20240412,150500,36411511,485,485,485,485,0
|
|
20240412,150400,36411511,485,485,488,485,107
|
|
20240412,150300,36359613,485,485,485,485,0
|
|
20240412,150200,36359613,485,485,485,485,181
|
|
20240412,150100,36271828,485,485,485,485,2000
|
|
20240412,150000,35301828,485,485,485,485,0
|
|
20240412,145900,35301828,485,485,485,485,0
|
|
20240412,145800,35301828,485,485,485,485,0
|
|
20240412,145700,35301828,485,485,485,485,0
|
|
20240412,145600,35301828,485,485,485,485,0
|
|
20240412,145500,35301828,485,485,485,485,1
|
|
20240412,145400,35301343,483,483,483,483,210
|
|
20240412,145300,35199913,485,485,485,485,0
|
|
20240412,145200,35199913,485,485,485,485,0
|
|
20240412,145100,35199913,485,485,485,485,0
|
|
20240412,145000,35199913,485,485,485,485,0
|
|
20240412,144900,35199913,485,485,485,485,0
|
|
20240412,144800,35199913,485,485,485,485,0
|
|
20240412,144700,35199913,485,484,485,484,101
|
|
20240412,144600,35151028,485,485,485,485,467
|
|
20240412,144500,34924533,485,485,485,485,2
|
|
20240412,144400,34923563,485,485,485,485,0
|
|
20240412,144300,34923563,485,486,486,485,3265
|
|
20240412,144200,33337818,489,489,489,489,0
|
|
20240412,144100,33337818,489,489,489,489,0
|
|
20240412,144000,33337818,489,489,489,489,0
|
|
20240412,143900,33337818,489,489,489,489,0
|
|
20240412,143800,33337818,489,489,489,489,0
|
|
20240412,143700,33337818,489,489,489,489,0
|
|
20240412,143600,33337818,489,489,489,489,0
|
|
20240412,143500,33337818,489,489,489,489,0
|
|
20240412,143400,33337818,489,489,489,489,0
|
|
20240412,143300,33337818,489,489,489,489,0
|
|
20240412,143200,33337818,489,489,489,489,0
|
|
20240412,143100,33337818,489,489,489,489,301
|
|
20240412,143000,33190629,488,488,488,488,0
|
|
20240412,142900,33190629,488,488,488,488,0
|
|
20240412,142800,33190629,488,488,488,488,0
|
|
20240412,142700,33190629,488,488,488,488,0
|
|
20240412,142600,33190629,488,488,488,488,0
|
|
20240412,142500,33190629,488,488,488,488,0
|
|
20240412,142400,33190629,488,488,488,488,0
|
|
20240412,142300,33190629,488,488,488,488,9
|
|
20240412,142200,33186237,488,488,488,488,0
|
|
20240412,142100,33186237,488,488,488,488,0
|
|
20240412,142000,33186237,488,488,488,488,20
|
|
20240412,141900,33176477,488,488,488,488,0
|
|
20240412,141800,33176477,488,488,488,488,0
|
|
20240412,141700,33176477,488,488,488,488,0
|
|
20240412,141600,33176477,488,488,488,488,400
|
|
20240412,141500,32981277,487,487,487,487,0
|
|
20240412,141400,32981277,487,487,487,487,1
|
|
20240412,141300,32980790,486,486,486,486,0
|
|
20240412,141200,32980790,486,486,486,486,0
|
|
20240412,141100,32980790,486,486,486,486,0
|
|
20240412,141000,32980790,486,486,486,486,0
|
|
20240412,140900,32980790,486,486,486,486,0
|
|
20240412,140800,32980790,486,486,486,486,0
|
|
20240412,140700,32980790,486,486,486,486,501
|
|
20240412,140600,32737304,489,489,489,489,45
|
|
20240412,140500,32715299,489,489,489,489,0
|
|
20240412,140400,32715299,489,489,489,489,0
|
|
20240412,140300,32715299,489,489,489,489,0
|
|
20240412,140200,32715299,489,489,489,489,0
|
|
20240412,140100,32715299,489,489,489,489,0
|
|
20240412,140000,32715299,489,489,489,489,1
|
|
20240412,135900,32714810,486,486,486,486,0
|
|
20240412,135800,32714810,486,486,486,486,0
|
|
20240412,135700,32714810,486,486,486,486,0
|
|
20240412,135600,32714810,486,486,486,486,30
|
|
20240412,135500,32700230,486,486,486,486,0
|
|
20240412,135400,32700230,486,486,486,486,0
|
|
20240412,135300,32700230,486,486,486,486,252
|
|
20240412,135200,32577758,490,490,490,490,0
|
|
20240412,135100,32577758,490,490,490,490,0
|
|
20240412,135000,32577758,490,490,490,490,0
|
|
20240412,134900,32577758,490,490,490,490,0
|
|
20240412,134800,32577758,490,490,490,490,0
|
|
20240412,134700,32577758,490,490,490,490,0
|
|
20240412,134600,32577758,490,490,490,490,0
|
|
20240412,134500,32577758,490,490,490,490,0
|
|
20240412,134400,32577758,490,490,490,490,0
|
|
20240412,134300,32577758,490,490,490,490,0
|
|
20240412,134200,32577758,490,490,490,490,0
|
|
20240412,134100,32577758,490,490,490,490,0
|
|
20240412,134000,32577758,490,490,490,490,0
|
|
20240412,133900,32577758,490,490,490,490,0
|
|
20240412,133800,32577758,490,490,490,490,431
|
|
20240412,133700,32366568,490,490,490,490,0
|
|
20240412,133600,32366568,490,490,490,490,0
|
|
20240412,133500,32366568,490,490,490,490,0
|
|
20240412,133400,32366568,490,490,490,490,0
|
|
20240412,133300,32366568,490,490,490,490,0
|
|
20240412,133200,32366568,490,490,490,490,0
|
|
20240412,133100,32366568,490,490,490,490,0
|
|
20240412,133000,32366568,490,490,490,490,0
|
|
20240412,132900,32366568,490,490,490,490,0
|
|
20240412,132800,32366568,490,490,490,490,4
|
|
20240412,132700,32364608,490,490,490,490,0
|
|
20240412,132600,32364608,490,490,490,490,0
|
|
20240412,132500,32364608,490,490,490,490,385
|
|
20240412,132400,32175958,490,489,490,489,2000
|
|
20240412,132300,31197707,489,489,489,489,0
|
|
20240412,132200,31197707,489,489,489,489,0
|
|
20240412,132100,31197707,489,489,489,489,0
|
|
20240412,132000,31197707,489,489,489,489,0
|
|
20240412,131900,31197707,489,489,489,489,57
|
|
20240412,131800,31169834,490,490,490,490,8
|
|
20240412,131700,31165914,490,488,490,480,8001
|
|
20240412,131600,27299125,491,491,491,491,0
|
|
20240412,131500,27299125,491,491,491,491,27
|
|
20240412,131400,27285868,491,491,491,491,9
|
|
20240412,131300,27281449,491,491,491,491,0
|
|
20240412,131200,27281449,491,491,491,491,0
|
|
20240412,131100,27281449,491,491,491,491,1766
|
|
20240412,131000,26414343,491,491,491,491,0
|
|
20240412,130900,26414343,491,491,491,491,0
|
|
20240412,130800,26414343,491,491,491,491,0
|
|
20240412,130700,26414343,491,491,491,491,0
|
|
20240412,130600,26414343,491,491,491,491,1
|
|
20240412,130500,26413852,491,491,491,491,0
|
|
20240412,130400,26413852,491,491,491,491,0
|
|
20240412,130300,26413852,491,491,491,491,0
|
|
20240412,130200,26413852,491,491,491,491,0
|
|
20240412,130100,26413852,491,491,491,491,0
|
|
20240412,130000,26413852,491,491,491,491,1
|
|
20240412,125900,26413361,485,485,485,485,0
|
|
20240412,125800,26413361,485,485,485,485,0
|
|
20240412,125700,26413361,485,485,485,485,0
|
|
20240412,125600,26413361,485,485,491,485,1004
|
|
20240412,125500,25924154,485,488,488,485,700
|
|
20240412,125400,25584054,488,488,488,488,0
|
|
20240412,125300,25584054,488,488,488,488,0
|
|
20240412,125200,25584054,488,488,488,488,0
|
|
20240412,125100,25584054,488,488,488,488,0
|
|
20240412,125000,25584054,488,488,488,488,0
|
|
20240412,124900,25584054,488,488,488,488,0
|
|
20240412,124800,25584054,488,488,488,488,0
|
|
20240412,124700,25584054,488,488,488,486,457
|
|
20240412,124600,25361152,488,488,488,488,0
|
|
20240412,124500,25361152,488,488,488,488,0
|
|
20240412,124400,25361152,488,488,488,488,0
|
|
20240412,124300,25361152,488,488,488,488,0
|
|
20240412,124200,25361152,488,487,488,487,121
|
|
20240412,124100,25302224,489,489,489,489,0
|
|
20240412,124000,25302224,489,489,489,489,0
|
|
20240412,123900,25302224,489,489,489,489,0
|
|
20240412,123800,25302224,489,489,489,489,1
|
|
20240412,123700,25301735,481,486,486,481,5000
|
|
20240412,123600,22881819,491,491,491,491,0
|
|
20240412,123500,22881819,491,491,491,491,0
|
|
20240412,123400,22881819,491,491,491,491,43
|
|
20240412,123300,22860706,491,491,491,491,0
|
|
20240412,123200,22860706,491,491,491,491,0
|
|
20240412,123100,22860706,491,491,491,491,0
|
|
20240412,123000,22860706,491,491,491,491,0
|
|
20240412,122900,22860706,491,491,491,491,0
|
|
20240412,122800,22860706,491,491,491,491,0
|
|
20240412,122700,22860706,491,491,491,491,0
|
|
20240412,122600,22860706,491,491,491,491,0
|
|
20240412,122500,22860706,491,491,491,491,0
|
|
20240412,122400,22860706,491,487,491,487,2
|
|
20240412,122300,22859728,493,493,493,493,0
|
|
20240412,122200,22859728,493,493,493,493,0
|
|
20240412,122100,22859728,493,493,493,493,0
|
|
20240412,122000,22859728,493,493,493,493,0
|
|
20240412,121900,22859728,493,493,493,493,0
|
|
20240412,121800,22859728,493,493,493,493,0
|
|
20240412,121700,22859728,493,493,493,493,0
|
|
20240412,121600,22859728,493,493,493,493,0
|
|
20240412,121500,22859728,493,488,493,488,222
|
|
20240412,121400,22751278,489,489,489,489,0
|
|
20240412,121300,22751278,489,486,489,485,121
|
|
20240412,121200,22692588,485,485,485,485,0
|
|
20240412,121100,22692588,485,488,488,485,1958
|
|
20240412,121000,21739102,493,493,493,493,0
|
|
20240412,120900,21739102,493,493,493,493,0
|
|
20240412,120800,21739102,493,493,493,493,0
|
|
20240412,120700,21739102,493,493,493,493,0
|
|
20240412,120600,21739102,493,493,493,493,0
|
|
20240412,120500,21739102,493,493,493,493,0
|
|
20240412,120400,21739102,493,493,493,493,0
|
|
20240412,120300,21739102,493,493,493,493,0
|
|
20240412,120200,21739102,493,493,493,493,0
|
|
20240412,120100,21739102,493,493,493,493,0
|
|
20240412,120000,21739102,493,493,493,493,0
|
|
20240412,115900,21739102,493,493,493,493,1
|
|
20240412,115800,21738609,488,488,488,488,1000
|
|
20240412,115700,21250609,494,494,494,494,0
|
|
20240412,115600,21250609,494,488,494,488,2546
|
|
20240412,115500,20008155,488,488,488,488,0
|
|
20240412,115400,20008155,488,488,488,488,0
|
|
20240412,115300,20008155,488,488,488,488,9
|
|
20240412,115200,20003763,488,488,488,488,0
|
|
20240412,115100,20003763,488,488,488,488,0
|
|
20240412,115000,20003763,488,488,488,488,0
|
|
20240412,114900,20003763,488,488,488,486,3204
|
|
20240412,114800,18441414,491,491,491,491,1000
|
|
20240412,114700,17950414,493,489,493,489,673
|
|
20240412,114600,17621100,490,491,491,490,3273
|
|
20240412,114500,16015059,495,495,495,495,0
|
|
20240412,114400,16015059,495,495,495,495,0
|
|
20240412,114300,16015059,495,495,495,495,1
|
|
20240412,114200,16014564,495,495,495,495,0
|
|
20240412,114100,16014564,495,495,495,495,2
|
|
20240412,114000,16013574,495,495,495,495,0
|
|
20240412,113900,16013574,495,495,495,495,0
|
|
20240412,113800,16013574,495,495,495,495,0
|
|
20240412,113700,16013574,495,495,495,495,0
|
|
20240412,113600,16013574,495,495,495,495,0
|
|
20240412,113500,16013574,495,495,495,495,0
|
|
20240412,113400,16013574,495,495,495,495,0
|
|
20240412,113300,16013574,495,495,495,495,0
|
|
20240412,113200,16013574,495,495,495,495,0
|
|
20240412,113100,16013574,495,495,495,495,0
|
|
20240412,113000,16013574,495,495,495,495,0
|
|
20240412,112900,16013574,495,495,495,495,0
|
|
20240412,112800,16013574,495,495,495,495,0
|
|
20240412,112700,16013574,495,495,495,495,0
|
|
20240412,112600,16013574,495,495,495,495,0
|
|
20240412,112500,16013574,495,495,495,495,0
|
|
20240412,112400,16013574,495,495,495,495,0
|
|
20240412,112300,16013574,495,495,495,495,0
|
|
20240412,112200,16013574,495,495,495,495,0
|
|
20240412,112100,16013574,495,495,495,495,0
|
|
20240412,112000,16013574,495,495,495,495,0
|
|
20240412,111900,16013574,495,495,495,495,32
|
|
20240412,111800,15997734,495,495,495,495,0
|
|
20240412,111700,15997734,495,491,495,491,21
|
|
20240412,111600,15987419,491,491,491,491,1
|
|
20240412,111500,15986928,495,495,495,495,1
|
|
20240412,111400,15986433,492,492,492,492,326
|
|
20240412,111300,15826041,493,493,493,493,0
|
|
20240412,111200,15826041,493,493,493,493,4191
|
|
20240412,111100,13759878,495,495,495,495,0
|
|
20240412,111000,13759878,495,495,495,495,0
|
|
20240412,110900,13759878,495,495,495,495,1
|
|
20240412,110800,13759383,494,494,494,494,100
|
|
20240412,110700,13709983,494,495,495,494,2031
|
|
20240412,110600,12706467,499,499,499,499,0
|
|
20240412,110500,12706467,499,499,499,499,0
|
|
20240412,110400,12706467,499,499,499,499,0
|
|
20240412,110300,12706467,499,499,499,499,0
|
|
20240412,110200,12706467,499,499,499,499,0
|
|
20240412,110100,12706467,499,499,499,499,101
|
|
20240412,110000,12656068,499,499,499,499,0
|
|
20240412,105900,12656068,499,499,499,499,0
|
|
20240412,105800,12656068,499,499,499,499,45
|
|
20240412,105700,12633613,499,499,499,499,0
|
|
20240412,105600,12633613,499,499,499,499,0
|
|
20240412,105500,12633613,499,499,499,499,0
|
|
20240412,105400,12633613,499,499,499,499,0
|
|
20240412,105300,12633613,499,499,499,499,0
|
|
20240412,105200,12633613,499,499,499,499,0
|
|
20240412,105100,12633613,499,499,499,499,0
|
|
20240412,105000,12633613,499,499,499,499,0
|
|
20240412,104900,12633613,499,499,499,499,0
|
|
20240412,104800,12633613,499,499,499,499,0
|
|
20240412,104700,12633613,499,499,499,499,0
|
|
20240412,104600,12633613,499,499,499,499,0
|
|
20240412,104500,12633613,499,499,499,499,0
|
|
20240412,104400,12633613,499,499,499,499,0
|
|
20240412,104300,12633613,499,499,499,499,0
|
|
20240412,104200,12633613,499,499,499,499,1
|
|
20240412,104100,12633114,499,499,499,499,0
|
|
20240412,104000,12633114,499,499,499,499,0
|
|
20240412,103900,12633114,499,499,499,499,0
|
|
20240412,103800,12633114,499,499,499,499,0
|
|
20240412,103700,12633114,499,499,499,499,0
|
|
20240412,103600,12633114,499,499,499,499,398
|
|
20240412,103500,12434512,499,499,499,499,0
|
|
20240412,103400,12434512,499,499,499,499,9
|
|
20240412,103300,12430021,499,499,499,499,0
|
|
20240412,103200,12430021,499,499,499,499,0
|
|
20240412,103100,12430021,499,499,499,499,0
|
|
20240412,103000,12430021,499,499,499,499,0
|
|
20240412,102900,12430021,499,499,499,499,0
|
|
20240412,102800,12430021,499,499,499,499,0
|
|
20240412,102700,12430021,499,499,499,499,0
|
|
20240412,102600,12430021,499,499,499,499,0
|
|
20240412,102500,12430021,499,499,499,499,18
|
|
20240412,102400,12421039,499,499,499,499,30
|
|
20240412,102300,12406069,499,499,499,499,0
|
|
20240412,102200,12406069,499,499,499,499,1
|
|
20240412,102100,12405570,499,499,499,499,0
|
|
20240412,102000,12405570,499,499,499,499,0
|
|
20240412,101900,12405570,499,499,499,499,0
|
|
20240412,101800,12405570,499,499,499,499,0
|
|
20240412,101700,12405570,499,499,499,499,1
|
|
20240412,101600,12405071,495,495,495,495,1850
|
|
20240412,101500,11489321,495,495,495,495,0
|
|
20240412,101400,11489321,495,495,495,495,332
|
|
20240412,101300,11324981,495,495,495,495,0
|
|
20240412,101200,11324981,495,495,495,495,321
|
|
20240412,101100,11166086,495,495,495,495,0
|
|
20240412,101000,11166086,495,495,495,495,0
|
|
20240412,100900,11166086,495,495,495,495,0
|
|
20240412,100800,11166086,495,496,496,495,1102
|
|
20240412,100700,10620496,500,500,500,500,0
|
|
20240412,100600,10620496,500,500,500,500,0
|
|
20240412,100500,10620496,500,500,500,500,1
|
|
20240412,100400,10619996,499,496,499,496,93
|
|
20240412,100300,10573592,496,496,496,496,15
|
|
20240412,100200,10566152,500,500,500,500,22
|
|
20240412,100100,10555152,500,500,500,500,0
|
|
20240412,100000,10555152,500,500,500,500,0
|
|
20240412,095900,10555152,500,500,500,500,6006
|
|
20240412,095800,7552152,500,500,500,500,94
|
|
20240412,095700,7505152,500,500,500,500,0
|
|
20240412,095600,7505152,500,500,500,500,16
|
|
20240412,095500,7497152,500,497,500,497,5
|
|
20240412,095400,7494655,497,497,497,497,0
|
|
20240412,095300,7494655,497,498,498,497,3000
|
|
20240412,095200,6003536,501,501,501,501,0
|
|
20240412,095100,6003536,501,501,501,501,300
|
|
20240412,095000,5853236,501,501,501,501,0
|
|
20240412,094900,5853236,501,501,501,501,0
|
|
20240412,094800,5853236,501,501,501,501,0
|
|
20240412,094700,5853236,501,501,501,501,0
|
|
20240412,094600,5853236,501,501,501,501,0
|
|
20240412,094500,5853236,501,501,501,501,0
|
|
20240412,094400,5853236,501,501,501,501,0
|
|
20240412,094300,5853236,501,501,501,501,0
|
|
20240412,094200,5853236,501,501,501,501,0
|
|
20240412,094100,5853236,501,501,501,501,0
|
|
20240412,094000,5853236,501,501,501,501,0
|
|
20240412,093900,5853236,501,500,501,500,18
|
|
20240412,093800,5844235,498,499,499,498,82
|
|
20240412,093700,5803388,499,499,499,499,0
|
|
20240412,093600,5803388,499,499,499,499,6
|
|
20240412,093500,5800394,499,499,499,499,82
|
|
20240412,093400,5759476,499,499,499,499,1
|
|
20240412,093300,5758977,497,498,498,497,1000
|
|
20240412,093200,5261957,500,500,500,500,0
|
|
20240412,093100,5261957,500,500,500,500,0
|
|
20240412,093000,5261957,500,500,500,500,1
|
|
20240412,092900,5261457,498,500,500,498,505
|
|
20240412,092800,5009257,503,503,503,503,0
|
|
20240412,092700,5009257,503,503,503,503,0
|
|
20240412,092600,5009257,503,503,503,503,0
|
|
20240412,092500,5009257,503,503,503,503,0
|
|
20240412,092400,5009257,503,503,503,503,16
|
|
20240412,092300,5001209,503,503,503,503,0
|
|
20240412,092200,5001209,503,503,503,503,55
|
|
20240412,092100,4973544,503,503,503,503,0
|
|
20240412,092000,4973544,503,503,503,503,255
|
|
20240412,091900,4845279,500,501,501,500,235
|
|
20240412,091800,4727641,503,503,503,503,0
|
|
20240412,091700,4727641,503,503,503,503,3
|
|
20240412,091600,4726132,503,503,503,503,1
|
|
20240412,091500,4725629,497,496,497,496,100
|
|
20240412,091400,4675932,494,495,496,494,435
|
|
20240412,091300,4460380,495,493,495,493,1054
|
|
20240412,091200,3938850,494,494,494,494,17
|
|
20240412,091100,3930452,497,497,497,497,2
|
|
20240412,091000,3929458,497,497,497,497,1
|
|
20240412,090900,3928961,494,495,495,494,1900
|
|
20240412,090800,2989161,497,497,497,497,0
|
|
20240412,090700,2989161,497,497,497,497,0
|
|
20240412,090600,2989161,497,497,497,497,0
|
|
20240412,090500,2989161,497,509,509,497,1369
|
|
20240412,090400,2305360,500,500,500,500,1062
|
|
20240412,090300,1774360,500,501,501,500,1481
|
|
20240412,090200,1033179,515,515,516,495,101
|
|
20240412,090100,981093,516,516,516,516,1
|
|
20240412,090000,980577,493,493,493,493,1989
|