586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,184300,199046015,477,477,477,477,5973
|
|
20240304,184200,199046015,477,477,477,477,0
|
|
20240304,184100,199046015,477,477,477,477,0
|
|
20240304,184000,199046015,477,477,477,477,0
|
|
20240304,183900,199046015,477,477,477,477,0
|
|
20240304,183800,199046015,477,477,477,477,0
|
|
20240304,183700,199046015,477,477,477,477,0
|
|
20240304,183600,199046015,477,477,477,477,0
|
|
20240304,183500,199046015,477,477,477,477,0
|
|
20240304,183400,199046015,477,477,477,477,0
|
|
20240304,183300,199046015,477,477,477,477,0
|
|
20240304,183200,199046015,477,477,477,477,0
|
|
20240304,183100,199046015,477,477,477,477,0
|
|
20240304,183000,199046015,477,477,477,477,0
|
|
20240304,182900,199046015,477,477,477,477,0
|
|
20240304,182800,199046015,477,477,477,477,0
|
|
20240304,182700,199046015,477,477,477,477,0
|
|
20240304,182600,199046015,477,477,477,477,0
|
|
20240304,182500,199046015,477,477,477,477,0
|
|
20240304,182400,199046015,477,477,477,477,0
|
|
20240304,182300,199046015,477,477,477,477,0
|
|
20240304,182200,199046015,477,477,477,477,0
|
|
20240304,182100,199046015,477,477,477,477,0
|
|
20240304,182000,199046015,477,477,477,477,0
|
|
20240304,181900,199046015,477,477,477,477,0
|
|
20240304,181800,199046015,477,477,477,477,0
|
|
20240304,181700,199046015,477,477,477,477,0
|
|
20240304,181600,199046015,477,477,477,477,0
|
|
20240304,181500,199046015,477,477,477,477,0
|
|
20240304,181400,199046015,477,477,477,477,0
|
|
20240304,181300,199046015,477,477,477,477,5973
|
|
20240304,181200,199046015,477,477,477,477,0
|
|
20240304,181100,199046015,477,477,477,477,0
|
|
20240304,181000,199046015,477,477,477,477,0
|
|
20240304,180900,199046015,477,477,477,477,0
|
|
20240304,180800,199046015,477,477,477,477,0
|
|
20240304,180700,199046015,477,477,477,477,0
|
|
20240304,180600,199046015,477,477,477,477,0
|
|
20240304,180500,199046015,477,477,477,477,0
|
|
20240304,180400,199046015,477,477,477,477,0
|
|
20240304,180300,199046015,477,477,477,477,0
|
|
20240304,180200,199046015,477,477,477,477,0
|
|
20240304,180100,199046015,477,477,477,477,0
|
|
20240304,180000,199046015,477,477,477,477,0
|
|
20240304,175900,199046015,477,477,477,477,0
|
|
20240304,175800,199046015,477,477,477,477,0
|
|
20240304,175700,199046015,477,477,477,477,0
|
|
20240304,175600,199046015,477,477,477,477,0
|
|
20240304,175500,199046015,477,477,477,477,0
|
|
20240304,175400,199046015,477,477,477,477,0
|
|
20240304,175300,199046015,477,477,477,477,0
|
|
20240304,175200,199046015,477,477,477,477,0
|
|
20240304,175100,199046015,477,477,477,477,0
|
|
20240304,175000,199046015,477,477,477,477,0
|
|
20240304,174900,199046015,477,477,477,477,0
|
|
20240304,174800,199046015,477,477,477,477,0
|
|
20240304,174700,199046015,477,477,477,477,0
|
|
20240304,174600,199046015,477,477,477,477,0
|
|
20240304,174500,199046015,477,477,477,477,0
|
|
20240304,174400,199046015,477,477,477,477,0
|
|
20240304,174300,199046015,477,477,477,477,5973
|
|
20240304,174200,199046015,477,477,477,477,0
|
|
20240304,174100,199046015,477,477,477,477,0
|
|
20240304,174000,199046015,477,477,477,477,0
|
|
20240304,173900,199046015,477,477,477,477,0
|
|
20240304,173800,199046015,477,477,477,477,0
|
|
20240304,173700,199046015,477,477,477,477,0
|
|
20240304,173600,199046015,477,477,477,477,0
|
|
20240304,173500,199046015,477,477,477,477,0
|
|
20240304,173400,199046015,477,477,477,477,0
|
|
20240304,173300,199046015,477,477,477,477,0
|
|
20240304,173200,199046015,477,477,477,477,0
|
|
20240304,173100,199046015,477,477,477,477,0
|
|
20240304,173000,199046015,477,477,477,477,0
|
|
20240304,172900,199046015,477,477,477,477,0
|
|
20240304,172800,199046015,477,477,477,477,0
|
|
20240304,172700,199046015,477,477,477,477,0
|
|
20240304,172600,199046015,477,477,477,477,0
|
|
20240304,172500,199046015,477,477,477,477,0
|
|
20240304,172400,199046015,477,477,477,477,0
|
|
20240304,172300,199046015,477,477,477,477,0
|
|
20240304,172200,199046015,477,477,477,477,0
|
|
20240304,172100,199046015,477,477,477,477,0
|
|
20240304,172000,199046015,477,477,477,477,0
|
|
20240304,171900,199046015,477,477,477,477,0
|
|
20240304,171800,199046015,477,477,477,477,0
|
|
20240304,171700,199046015,477,477,477,477,0
|
|
20240304,171600,199046015,477,477,477,477,0
|
|
20240304,171500,199046015,477,477,477,477,0
|
|
20240304,171400,199046015,477,477,477,477,0
|
|
20240304,171300,199046015,477,477,477,477,5973
|
|
20240304,171200,199046015,477,477,477,477,0
|
|
20240304,171100,199046015,477,477,477,477,0
|
|
20240304,171000,199046015,477,477,477,477,0
|
|
20240304,170900,199046015,477,477,477,477,0
|
|
20240304,170800,199046015,477,477,477,477,0
|
|
20240304,170700,199046015,477,477,477,477,0
|
|
20240304,170600,199046015,477,477,477,477,0
|
|
20240304,170500,199046015,477,477,477,477,0
|
|
20240304,170400,199046015,477,477,477,477,0
|
|
20240304,170300,199046015,477,477,477,477,0
|
|
20240304,170200,199046015,477,477,477,477,0
|
|
20240304,170100,199046015,477,477,477,477,0
|
|
20240304,170000,199046015,477,477,477,477,0
|
|
20240304,165900,199046015,477,477,477,477,0
|
|
20240304,165800,199046015,477,477,477,477,0
|
|
20240304,165700,199046015,477,477,477,477,0
|
|
20240304,165600,199046015,477,477,477,477,0
|
|
20240304,165500,199046015,477,477,477,477,0
|
|
20240304,165400,199046015,477,477,477,477,0
|
|
20240304,165300,199046015,477,477,477,477,0
|
|
20240304,165200,199046015,477,477,477,477,0
|
|
20240304,165100,199046015,477,477,477,477,0
|
|
20240304,165000,199046015,477,477,477,477,0
|
|
20240304,164900,199046015,477,477,477,477,0
|
|
20240304,164800,199046015,477,477,477,477,0
|
|
20240304,164700,199046015,477,477,477,477,0
|
|
20240304,164600,199046015,477,477,477,477,0
|
|
20240304,164500,199046015,477,477,477,477,0
|
|
20240304,164400,199046015,477,477,477,477,0
|
|
20240304,164300,199046015,477,477,477,477,5973
|
|
20240304,164200,199046015,477,477,477,477,0
|
|
20240304,164100,199046015,477,477,477,477,0
|
|
20240304,164000,199046015,477,477,477,477,0
|
|
20240304,163900,199046015,477,477,477,477,0
|
|
20240304,163800,199046015,477,477,477,477,0
|
|
20240304,163700,199046015,477,477,477,477,0
|
|
20240304,163600,199046015,477,477,477,477,0
|
|
20240304,163500,199046015,477,477,477,477,0
|
|
20240304,163400,199046015,477,477,477,477,0
|
|
20240304,163300,199046015,477,477,477,477,0
|
|
20240304,163200,199046015,477,477,477,477,0
|
|
20240304,163100,199046015,477,477,477,477,0
|
|
20240304,163000,199046015,477,477,477,477,0
|
|
20240304,162900,199046015,477,477,477,477,0
|
|
20240304,162800,199046015,477,477,477,477,0
|
|
20240304,162700,199046015,477,477,477,477,0
|
|
20240304,162600,199046015,477,477,477,477,0
|
|
20240304,162500,199046015,477,477,477,477,0
|
|
20240304,162400,199046015,477,477,477,477,0
|
|
20240304,162300,199046015,477,477,477,477,0
|
|
20240304,162200,199046015,477,477,477,477,0
|
|
20240304,162100,199046015,477,477,477,477,0
|
|
20240304,162000,199046015,477,477,477,477,0
|
|
20240304,161900,199046015,477,477,477,477,0
|
|
20240304,161800,199046015,477,477,477,477,0
|
|
20240304,161700,199046015,477,477,477,477,0
|
|
20240304,161600,199046015,477,477,477,477,0
|
|
20240304,161500,199046015,477,477,477,477,0
|
|
20240304,161400,199046015,477,477,477,477,0
|
|
20240304,161300,199046015,477,477,477,477,5973
|
|
20240304,161200,199046015,477,477,477,477,0
|
|
20240304,161100,199046015,477,477,477,477,0
|
|
20240304,161000,199046015,477,477,477,477,0
|
|
20240304,160900,199046015,477,477,477,477,0
|
|
20240304,160800,199046015,477,477,477,477,0
|
|
20240304,160700,199046015,477,477,477,477,0
|
|
20240304,160600,199046015,477,477,477,477,0
|
|
20240304,160500,199046015,477,477,477,477,0
|
|
20240304,160400,199046015,477,477,477,477,0
|
|
20240304,160300,199046015,477,477,477,477,0
|
|
20240304,160200,199046015,477,477,477,477,0
|
|
20240304,160100,199046015,477,477,477,477,0
|
|
20240304,160000,199046015,477,477,477,477,0
|
|
20240304,155900,199046015,477,477,477,477,0
|
|
20240304,155800,199046015,477,477,477,477,0
|
|
20240304,155700,199046015,477,477,477,477,0
|
|
20240304,155600,199046015,477,477,477,477,0
|
|
20240304,155500,199046015,477,477,477,477,0
|
|
20240304,155400,199046015,477,477,477,477,0
|
|
20240304,155300,199046015,477,477,477,477,0
|
|
20240304,155200,199046015,477,477,477,477,0
|
|
20240304,155100,199046015,477,477,477,477,0
|
|
20240304,155000,199046015,477,477,477,477,0
|
|
20240304,154900,199046015,477,477,477,477,0
|
|
20240304,154800,199046015,477,477,477,477,0
|
|
20240304,154700,199046015,477,477,477,477,0
|
|
20240304,154600,199046015,477,477,477,477,0
|
|
20240304,154500,199046015,477,477,477,477,0
|
|
20240304,154400,199046015,477,477,477,477,0
|
|
20240304,154300,199046015,477,477,477,477,5973
|
|
20240304,154200,199046015,477,477,477,477,0
|
|
20240304,154100,199046015,477,477,477,477,0
|
|
20240304,154000,199046015,477,477,477,477,0
|
|
20240304,153900,199046015,477,477,477,477,0
|
|
20240304,153800,199046015,477,477,477,477,0
|
|
20240304,153700,199046015,477,477,477,477,0
|
|
20240304,153600,199046015,477,477,477,477,0
|
|
20240304,153500,199046015,477,477,477,477,0
|
|
20240304,153400,199046015,477,477,477,477,0
|
|
20240304,153300,199046015,477,477,477,477,0
|
|
20240304,153200,199046015,477,477,477,477,0
|
|
20240304,153100,199046015,477,477,477,477,0
|
|
20240304,153000,199046015,477,477,477,477,5973
|
|
20240304,152900,196196894,478,478,478,478,0
|
|
20240304,152800,196196894,478,478,478,478,0
|
|
20240304,152700,196196894,478,478,478,478,0
|
|
20240304,152600,196196894,478,478,478,478,0
|
|
20240304,152500,196196894,478,478,478,478,0
|
|
20240304,152400,196196894,478,478,478,478,0
|
|
20240304,152300,196196894,478,478,478,478,0
|
|
20240304,152200,196196894,478,478,478,478,0
|
|
20240304,152100,196196894,478,478,478,478,0
|
|
20240304,152000,196196894,478,478,478,478,0
|
|
20240304,151900,196196894,478,477,478,477,30
|
|
20240304,151800,196182572,478,478,478,477,423
|
|
20240304,151700,195980388,478,478,478,478,100
|
|
20240304,151600,195932588,479,479,479,479,200
|
|
20240304,151500,195836788,479,479,479,479,7
|
|
20240304,151400,195833435,477,477,477,477,5509
|
|
20240304,151300,193205642,477,478,478,477,4035
|
|
20240304,151200,191277658,479,479,479,479,0
|
|
20240304,151100,191277658,479,479,479,479,97
|
|
20240304,151000,191231195,478,478,478,478,27
|
|
20240304,150900,191218289,478,478,479,478,70
|
|
20240304,150800,191184809,479,479,479,479,96
|
|
20240304,150700,191138825,479,479,479,479,4
|
|
20240304,150600,191136909,479,479,479,479,0
|
|
20240304,150500,191136909,479,479,479,479,0
|
|
20240304,150400,191136909,479,479,479,479,50
|
|
20240304,150300,191112959,479,479,479,479,200
|
|
20240304,150200,191017159,479,479,479,479,506
|
|
20240304,150100,190774785,479,479,479,479,15
|
|
20240304,150000,190767600,479,479,479,479,0
|
|
20240304,145900,190767600,479,479,479,479,0
|
|
20240304,145800,190767600,479,479,479,479,0
|
|
20240304,145700,190767600,479,479,479,479,0
|
|
20240304,145600,190767600,479,479,479,479,0
|
|
20240304,145500,190767600,479,479,479,479,0
|
|
20240304,145400,190767600,479,479,479,479,0
|
|
20240304,145300,190767600,479,479,479,479,500
|
|
20240304,145200,190528100,479,479,479,479,0
|
|
20240304,145100,190528100,479,479,479,479,0
|
|
20240304,145000,190528100,479,479,479,479,3003
|
|
20240304,144900,189089663,477,477,477,477,0
|
|
20240304,144800,189089663,477,478,478,477,1194
|
|
20240304,144700,188520115,478,478,478,478,1
|
|
20240304,144600,188519637,478,478,478,478,0
|
|
20240304,144500,188519637,478,478,478,478,0
|
|
20240304,144400,188519637,478,478,478,478,31
|
|
20240304,144300,188504819,478,478,478,478,10
|
|
20240304,144200,188500039,477,477,477,477,0
|
|
20240304,144100,188500039,477,477,477,477,0
|
|
20240304,144000,188500039,477,478,478,477,3589
|
|
20240304,143900,186787322,479,479,479,479,76
|
|
20240304,143800,186750918,478,479,479,478,12
|
|
20240304,143700,186745171,478,479,479,478,40
|
|
20240304,143600,186726031,479,479,479,479,199
|
|
20240304,143500,186630710,478,480,480,478,3930
|
|
20240304,143400,184751698,480,480,480,480,949
|
|
20240304,143300,184296178,480,480,480,480,0
|
|
20240304,143200,184296178,480,480,480,480,0
|
|
20240304,143100,184296178,480,480,480,480,301
|
|
20240304,143000,184151698,479,479,479,479,0
|
|
20240304,142900,184151698,479,479,479,479,0
|
|
20240304,142800,184151698,479,479,479,479,0
|
|
20240304,142700,184151698,479,479,480,479,517
|
|
20240304,142600,183904043,478,478,478,478,0
|
|
20240304,142500,183904043,478,478,478,478,0
|
|
20240304,142400,183904043,478,478,478,478,0
|
|
20240304,142300,183904043,478,479,479,478,2
|
|
20240304,142200,183903086,479,478,479,478,72
|
|
20240304,142100,183868660,479,479,479,479,65
|
|
20240304,142000,183837525,479,479,479,479,0
|
|
20240304,141900,183837525,479,479,479,479,0
|
|
20240304,141800,183837525,479,479,479,479,100
|
|
20240304,141700,183789625,478,479,479,478,2
|
|
20240304,141600,183788668,478,479,479,478,51
|
|
20240304,141500,183764280,479,479,480,479,732
|
|
20240304,141400,183413626,478,480,480,478,413
|
|
20240304,141300,183216095,481,481,481,481,0
|
|
20240304,141200,183216095,481,480,481,480,3
|
|
20240304,141100,183214653,481,480,481,480,23
|
|
20240304,141000,183203612,480,480,480,480,21
|
|
20240304,140900,183193532,480,480,480,480,584
|
|
20240304,140800,182913212,480,477,480,477,38074
|
|
20240304,140700,164713869,478,478,478,477,104
|
|
20240304,140600,164664161,478,478,478,478,1
|
|
20240304,140500,164663683,477,477,477,477,15
|
|
20240304,140400,164656528,478,477,478,477,8
|
|
20240304,140300,164652711,477,478,478,477,207
|
|
20240304,140200,164553772,478,478,478,478,0
|
|
20240304,140100,164553772,478,478,478,478,0
|
|
20240304,140000,164553772,478,477,478,477,3
|
|
20240304,135900,164552339,477,477,477,477,16
|
|
20240304,135800,164544707,477,478,478,477,622
|
|
20240304,135700,164247413,478,478,478,478,0
|
|
20240304,135600,164247413,478,478,478,478,5
|
|
20240304,135500,164245023,478,478,478,478,0
|
|
20240304,135400,164245023,478,478,478,478,18
|
|
20240304,135300,164236419,477,478,479,477,2259
|
|
20240304,135200,163158706,478,478,478,478,1
|
|
20240304,135100,163158228,479,479,479,479,20
|
|
20240304,135000,163148648,479,476,479,476,17
|
|
20240304,134900,163140553,478,478,478,478,7
|
|
20240304,134800,163137207,478,478,478,478,2
|
|
20240304,134700,163136251,476,476,476,476,5
|
|
20240304,134600,163133871,478,479,479,477,18864
|
|
20240304,134500,154112310,480,479,480,479,728
|
|
20240304,134400,153763596,479,479,479,479,1353
|
|
20240304,134300,153115509,479,479,479,479,21
|
|
20240304,134200,153105450,479,479,479,479,2
|
|
20240304,134100,153104492,479,480,480,479,277
|
|
20240304,134000,152971794,481,479,481,479,1199
|
|
20240304,133900,152395117,480,482,482,479,19329
|
|
20240304,133800,143134523,480,481,481,480,2462
|
|
20240304,133700,141952761,480,481,481,480,14440
|
|
20240304,133600,135021541,483,483,483,483,0
|
|
20240304,133500,135021541,483,483,483,483,0
|
|
20240304,133400,135021541,483,483,483,483,0
|
|
20240304,133300,135021541,483,482,483,482,45
|
|
20240304,133200,134999807,480,481,481,480,42140
|
|
20240304,133100,114765645,481,481,481,481,0
|
|
20240304,133000,114765645,481,481,482,481,27669
|
|
20240304,132900,101456846,481,482,482,481,11078
|
|
20240304,132800,96124780,482,482,482,482,0
|
|
20240304,132700,96124780,482,482,482,482,0
|
|
20240304,132600,96124780,482,482,482,482,0
|
|
20240304,132500,96124780,482,482,482,482,0
|
|
20240304,132400,96124780,482,482,482,482,0
|
|
20240304,132300,96124780,482,483,483,482,966
|
|
20240304,132200,95659167,485,485,485,485,0
|
|
20240304,132100,95659167,485,484,485,484,1000
|
|
20240304,132000,95174698,485,485,485,485,0
|
|
20240304,131900,95174698,485,485,485,485,0
|
|
20240304,131800,95174698,485,485,485,485,0
|
|
20240304,131700,95174698,485,486,486,482,20004
|
|
20240304,131600,85529076,485,485,485,485,0
|
|
20240304,131500,85529076,485,485,485,485,0
|
|
20240304,131400,85529076,485,485,485,485,0
|
|
20240304,131300,85529076,485,485,485,485,0
|
|
20240304,131200,85529076,485,485,485,485,0
|
|
20240304,131100,85529076,485,485,485,485,0
|
|
20240304,131000,85529076,485,485,485,485,1
|
|
20240304,130900,85528591,485,485,485,485,1118
|
|
20240304,130800,84986361,485,485,485,485,19
|
|
20240304,130700,84977146,485,485,485,485,1
|
|
20240304,130600,84976661,485,485,485,485,0
|
|
20240304,130500,84976661,485,485,485,485,20
|
|
20240304,130400,84966961,484,484,484,484,0
|
|
20240304,130300,84966961,484,484,484,484,0
|
|
20240304,130200,84966961,484,484,484,484,0
|
|
20240304,130100,84966961,484,484,484,484,0
|
|
20240304,130000,84966961,484,484,484,484,0
|
|
20240304,125900,84966961,484,484,484,484,0
|
|
20240304,125800,84966961,484,484,484,484,46
|
|
20240304,125700,84944697,483,485,485,483,2500
|
|
20240304,125600,83736217,483,483,483,483,0
|
|
20240304,125500,83736217,483,483,483,483,0
|
|
20240304,125400,83736217,483,483,483,483,0
|
|
20240304,125300,83736217,483,483,483,483,0
|
|
20240304,125200,83736217,483,483,483,483,0
|
|
20240304,125100,83736217,483,484,484,483,1396
|
|
20240304,125000,83061874,484,485,485,484,1034
|
|
20240304,124900,82561066,485,486,487,485,1462
|
|
20240304,124800,81850939,486,486,486,486,53
|
|
20240304,124700,81825181,487,487,487,487,0
|
|
20240304,124600,81825181,487,488,488,487,1465
|
|
20240304,124500,81111026,488,488,488,488,0
|
|
20240304,124400,81111026,488,488,488,488,6
|
|
20240304,124300,81108098,487,487,487,487,0
|
|
20240304,124200,81108098,487,487,487,487,0
|
|
20240304,124100,81108098,487,487,487,487,0
|
|
20240304,124000,81108098,487,487,487,487,8
|
|
20240304,123900,81104202,487,487,487,487,7
|
|
20240304,123800,81100793,487,487,487,487,207
|
|
20240304,123700,80999984,485,485,485,485,0
|
|
20240304,123600,80999984,485,485,485,485,0
|
|
20240304,123500,80999984,485,485,485,485,0
|
|
20240304,123400,80999984,485,485,485,485,0
|
|
20240304,123300,80999984,485,485,485,485,0
|
|
20240304,123200,80999984,485,485,485,485,0
|
|
20240304,123100,80999984,485,485,485,485,0
|
|
20240304,123000,80999984,485,485,485,485,0
|
|
20240304,122900,80999984,485,485,485,485,0
|
|
20240304,122800,80999984,485,487,487,485,1263
|
|
20240304,122700,80387394,491,491,491,491,1
|
|
20240304,122600,80386903,491,483,493,482,4045
|
|
20240304,122500,78419246,489,485,489,482,3422
|
|
20240304,122400,76756130,485,485,485,485,578
|
|
20240304,122300,76475800,488,488,488,488,0
|
|
20240304,122200,76475800,488,488,488,488,2
|
|
20240304,122100,76474824,489,488,489,488,53
|
|
20240304,122000,76448959,483,483,483,483,0
|
|
20240304,121900,76448959,483,485,485,483,26316
|
|
20240304,121800,63732652,485,485,485,485,5565
|
|
20240304,121700,61033627,486,486,486,486,1000
|
|
20240304,121600,60547627,486,486,486,485,6680
|
|
20240304,121500,57302032,486,486,486,485,3695
|
|
20240304,121400,55506285,486,489,489,485,20511
|
|
20240304,121300,45527033,490,490,490,490,0
|
|
20240304,121200,45527033,490,490,493,490,25
|
|
20240304,121100,45514774,494,493,494,493,50
|
|
20240304,121000,45490110,490,490,490,490,62
|
|
20240304,120900,45459730,490,490,490,490,1697
|
|
20240304,120800,44628200,494,494,494,494,2
|
|
20240304,120700,44627212,494,494,494,494,0
|
|
20240304,120600,44627212,494,494,494,494,17
|
|
20240304,120500,44618814,494,494,494,494,0
|
|
20240304,120400,44618814,494,492,494,491,1679
|
|
20240304,120300,43794194,495,495,495,495,0
|
|
20240304,120200,43794194,495,495,495,495,0
|
|
20240304,120100,43794194,495,495,495,495,2
|
|
20240304,120000,43793204,495,495,495,495,0
|
|
20240304,115900,43793204,495,495,495,495,143
|
|
20240304,115800,43722419,495,495,495,495,69
|
|
20240304,115700,43688264,495,495,495,495,137
|
|
20240304,115600,43620449,495,495,495,495,69
|
|
20240304,115500,43586294,493,495,495,493,70
|
|
20240304,115400,43551646,495,495,495,495,137
|
|
20240304,115300,43483831,495,495,495,495,69
|
|
20240304,115200,43449676,495,495,495,495,138
|
|
20240304,115100,43381366,495,495,495,495,69
|
|
20240304,115000,43347211,495,495,495,495,68
|
|
20240304,114900,43313551,495,495,495,495,138
|
|
20240304,114800,43245241,491,495,495,491,1669
|
|
20240304,114700,42425466,493,493,495,493,128
|
|
20240304,114600,42362206,495,495,495,495,138
|
|
20240304,114500,42293896,495,495,495,495,69
|
|
20240304,114400,42259741,495,495,495,495,137
|
|
20240304,114300,42191926,495,495,495,495,69
|
|
20240304,114200,42157771,495,495,495,495,69
|
|
20240304,114100,42123616,495,495,495,495,137
|
|
20240304,114000,42055801,495,495,495,495,69
|
|
20240304,113900,42021646,495,494,495,494,568
|
|
20240304,113800,41740985,494,494,494,494,69
|
|
20240304,113700,41706899,492,494,494,492,91
|
|
20240304,113600,41661991,494,494,494,494,138
|
|
20240304,113500,41593819,494,494,494,494,69
|
|
20240304,113400,41559733,494,494,494,494,68
|
|
20240304,113300,41526141,494,494,494,494,138
|
|
20240304,113200,41457969,494,493,494,493,100
|
|
20240304,113100,41408600,493,492,493,492,88
|
|
20240304,113000,41365235,492,494,494,492,87
|
|
20240304,112900,41322419,491,494,494,491,659
|
|
20240304,112800,40997173,491,494,494,491,140
|
|
20240304,112700,40928022,494,494,494,494,69
|
|
20240304,112600,40893936,494,494,494,494,138
|
|
20240304,112500,40825764,494,494,494,494,69
|
|
20240304,112400,40791678,494,494,494,494,68
|
|
20240304,112300,40758086,494,494,494,494,138
|
|
20240304,112200,40689914,494,494,494,494,69
|
|
20240304,112100,40655828,494,494,494,494,68
|
|
20240304,112000,40622236,494,494,494,494,138
|
|
20240304,111900,40554064,491,495,495,491,1830
|
|
20240304,111800,39655258,494,494,494,494,150
|
|
20240304,111700,39581158,494,494,494,494,69
|
|
20240304,111600,39547072,494,494,494,494,69
|
|
20240304,111500,39512986,494,494,494,494,137
|
|
20240304,111400,39445308,494,494,494,494,69
|
|
20240304,111300,39411222,494,494,494,494,138
|
|
20240304,111200,39343050,494,494,494,494,68
|
|
20240304,111100,39309458,494,494,494,494,69
|
|
20240304,111000,39275372,494,494,494,494,138
|
|
20240304,110900,39207200,494,494,494,494,69
|
|
20240304,110800,39173114,494,494,494,494,68
|
|
20240304,110700,39139522,494,494,494,494,138
|
|
20240304,110600,39071350,494,494,494,494,69
|
|
20240304,110500,39037264,494,494,494,494,137
|
|
20240304,110400,38969586,494,494,494,494,69
|
|
20240304,110300,38935500,494,494,494,494,69
|
|
20240304,110200,38901414,494,494,494,494,137
|
|
20240304,110100,38833736,494,494,494,494,69
|
|
20240304,110000,38799650,494,494,494,494,69
|
|
20240304,105900,38765564,494,494,494,494,137
|
|
20240304,105800,38697886,494,494,494,494,69
|
|
20240304,105700,38663800,494,495,495,494,138
|
|
20240304,105600,38595559,495,494,495,494,479
|
|
20240304,105500,38358857,494,494,494,494,568
|
|
20240304,105400,38078265,494,494,494,494,138
|
|
20240304,105300,38010093,494,494,494,494,72
|
|
20240304,105200,37974525,494,494,494,494,137
|
|
20240304,105100,37906847,494,491,494,490,2872
|
|
20240304,105000,36497492,494,494,494,494,69
|
|
20240304,104900,36463406,494,494,494,494,137
|
|
20240304,104800,36395728,494,494,494,494,69
|
|
20240304,104700,36361642,495,495,495,495,69
|
|
20240304,104600,36327487,495,495,495,495,137
|
|
20240304,104500,36259672,495,495,495,495,69
|
|
20240304,104400,36225517,495,495,495,495,138
|
|
20240304,104300,36157207,494,494,494,494,68
|
|
20240304,104200,36123615,491,494,494,491,50100
|
|
20240304,104100,11501957,495,495,495,495,0
|
|
20240304,104000,11501957,495,495,495,495,0
|
|
20240304,103900,11501957,495,495,495,495,1
|
|
20240304,103800,11501462,495,495,495,495,3
|
|
20240304,103700,11499977,495,495,495,495,0
|
|
20240304,103600,11499977,495,495,495,495,4
|
|
20240304,103500,11497997,495,495,495,495,40
|
|
20240304,103400,11478197,495,495,495,495,0
|
|
20240304,103300,11478197,495,495,495,495,0
|
|
20240304,103200,11478197,495,495,495,495,0
|
|
20240304,103100,11478197,495,495,495,495,0
|
|
20240304,103000,11478197,495,495,495,495,0
|
|
20240304,102900,11478197,495,495,495,495,1
|
|
20240304,102800,11477702,495,495,495,495,15
|
|
20240304,102700,11470277,495,495,495,495,39
|
|
20240304,102600,11450972,495,495,495,495,115
|
|
20240304,102500,11394047,495,495,495,495,63
|
|
20240304,102400,11362862,495,495,495,495,225
|
|
20240304,102300,11251487,495,495,495,495,116
|
|
20240304,102200,11194067,495,495,495,495,57
|
|
20240304,102100,11165852,495,495,495,495,58
|
|
20240304,102000,11137142,495,495,495,495,115
|
|
20240304,101900,11080217,495,495,495,495,157
|
|
20240304,101800,11002502,495,495,495,494,122
|
|
20240304,101700,10942118,495,495,495,495,57
|
|
20240304,101600,10913903,494,493,494,493,797
|
|
20240304,101500,10520924,495,495,495,495,115
|
|
20240304,101400,10463999,495,495,495,495,58
|
|
20240304,101300,10435289,495,495,495,495,115
|
|
20240304,101200,10378364,495,495,495,495,57
|
|
20240304,101100,10350149,495,495,495,495,58
|
|
20240304,101000,10321439,495,495,495,495,115
|
|
20240304,100900,10264514,495,495,495,495,58
|
|
20240304,100800,10235804,495,495,495,495,57
|
|
20240304,100700,10207589,495,495,495,495,115
|
|
20240304,100600,10150664,495,495,495,495,59
|
|
20240304,100500,10121459,495,495,495,495,115
|
|
20240304,100400,10064534,495,494,495,494,839
|
|
20240304,100300,9649310,494,494,494,494,58
|
|
20240304,100200,9620658,494,494,494,494,125
|
|
20240304,100100,9558908,494,494,494,494,58
|
|
20240304,100000,9530256,494,495,495,494,316
|
|
20240304,095900,9374037,495,495,495,495,80
|
|
20240304,095800,9334437,495,495,495,495,57
|
|
20240304,095700,9306222,495,495,495,495,115
|
|
20240304,095600,9249297,495,495,495,495,58
|
|
20240304,095500,9220587,495,495,495,495,58
|
|
20240304,095400,9191877,495,495,495,495,115
|
|
20240304,095300,9134952,495,495,495,495,57
|
|
20240304,095200,9106737,495,495,495,495,115
|
|
20240304,095100,9049812,495,495,495,495,418
|
|
20240304,095000,8842902,495,494,495,494,884
|
|
20240304,094900,8406148,494,495,495,494,1115
|
|
20240304,094800,7855223,495,495,495,495,57
|
|
20240304,094700,7827008,495,495,495,495,154
|
|
20240304,094600,7750778,495,495,495,495,60
|
|
20240304,094500,7721078,496,496,496,496,70
|
|
20240304,094400,7686358,496,496,496,496,115
|
|
20240304,094300,7629318,496,496,496,496,57
|
|
20240304,094200,7601046,496,496,496,496,60
|
|
20240304,094100,7571286,496,496,496,494,137
|
|
20240304,094000,7503354,496,496,496,496,79
|
|
20240304,093900,7464170,496,496,496,496,115
|
|
20240304,093800,7407130,496,495,496,495,58
|
|
20240304,093700,7378419,495,496,496,495,136
|
|
20240304,093600,7311031,495,495,496,495,1077
|
|
20240304,093500,6777362,495,495,495,495,58
|
|
20240304,093400,6748652,495,495,495,495,145
|
|
20240304,093300,6676877,494,494,495,494,67
|
|
20240304,093200,6643722,495,495,495,495,60
|
|
20240304,093100,6614022,495,494,495,494,125
|
|
20240304,093000,6552157,495,495,495,495,108
|
|
20240304,092900,6498697,495,494,495,494,68
|
|
20240304,092800,6465048,494,494,495,494,228
|
|
20240304,092700,6352300,494,495,495,494,68
|
|
20240304,092600,6318651,495,495,495,494,125
|
|
20240304,092500,6256786,495,494,495,494,113
|
|
20240304,092400,6200906,495,494,495,494,110
|
|
20240304,092300,6146509,495,495,495,494,1404
|
|
20240304,092200,5452816,495,495,496,495,63
|
|
20240304,092100,5421574,495,495,495,495,79
|
|
20240304,092000,5382469,495,495,495,494,415
|
|
20240304,091900,5177344,495,495,495,495,58
|
|
20240304,091800,5148634,495,495,495,495,116
|
|
20240304,091700,5091214,495,495,495,495,58
|
|
20240304,091600,5062504,495,495,495,495,58
|
|
20240304,091500,5033794,495,495,495,495,427
|
|
20240304,091400,4822429,495,494,495,494,63
|
|
20240304,091300,4791249,494,495,495,494,115
|
|
20240304,091200,4734381,496,496,496,496,71
|
|
20240304,091100,4699165,495,495,495,495,112
|
|
20240304,091000,4643725,494,494,494,493,172
|
|
20240304,090900,4558758,494,494,494,494,63
|
|
20240304,090800,4527636,495,496,496,495,62
|
|
20240304,090700,4496889,496,496,496,493,176
|
|
20240304,090600,4409713,496,494,496,494,1058
|
|
20240304,090500,3886945,496,496,496,496,118
|
|
20240304,090400,3828417,495,495,495,495,58
|
|
20240304,090300,3799707,498,498,498,493,59
|
|
20240304,090200,3770330,498,495,498,492,148
|
|
20240304,090100,3696662,499,499,500,499,1854
|
|
20240304,090000,2770916,500,492,500,492,5631
|