591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,184800,97703465,494,494,494,494,6160
|
|
20240412,184700,97703465,494,494,494,494,0
|
|
20240412,184600,97703465,494,494,494,494,0
|
|
20240412,184500,97703465,494,494,494,494,0
|
|
20240412,184400,97703465,494,494,494,494,0
|
|
20240412,184300,97703465,494,494,494,494,0
|
|
20240412,184200,97703465,494,494,494,494,0
|
|
20240412,184100,97703465,494,494,494,494,0
|
|
20240412,184000,97703465,494,494,494,494,0
|
|
20240412,183900,97703465,494,494,494,494,0
|
|
20240412,183800,97703465,494,494,494,494,0
|
|
20240412,183700,97703465,494,494,494,494,0
|
|
20240412,183600,97703465,494,494,494,494,0
|
|
20240412,183500,97703465,494,494,494,494,0
|
|
20240412,183400,97703465,494,494,494,494,0
|
|
20240412,183300,97703465,494,494,494,494,0
|
|
20240412,183200,97703465,494,494,494,494,0
|
|
20240412,183100,97703465,494,494,494,494,0
|
|
20240412,183000,97703465,494,494,494,494,0
|
|
20240412,182900,97703465,494,494,494,494,0
|
|
20240412,182800,97703465,494,494,494,494,0
|
|
20240412,182700,97703465,494,494,494,494,0
|
|
20240412,182600,97703465,494,494,494,494,0
|
|
20240412,182500,97703465,494,494,494,494,0
|
|
20240412,182400,97703465,494,494,494,494,0
|
|
20240412,182300,97703465,494,494,494,494,0
|
|
20240412,182200,97703465,494,494,494,494,0
|
|
20240412,182100,97703465,494,494,494,494,0
|
|
20240412,182000,97703465,494,494,494,494,0
|
|
20240412,181900,97703465,494,494,494,494,0
|
|
20240412,181800,97703465,494,494,494,494,6160
|
|
20240412,181700,97703465,494,494,494,494,0
|
|
20240412,181600,97703465,494,494,494,494,0
|
|
20240412,181500,97703465,494,494,494,494,0
|
|
20240412,181400,97703465,494,494,494,494,0
|
|
20240412,181300,97703465,494,494,494,494,0
|
|
20240412,181200,97703465,494,494,494,494,0
|
|
20240412,181100,97703465,494,494,494,494,0
|
|
20240412,181000,97703465,494,494,494,494,0
|
|
20240412,180900,97703465,494,494,494,494,0
|
|
20240412,180800,97703465,494,494,494,494,0
|
|
20240412,180700,97703465,494,494,494,494,0
|
|
20240412,180600,97703465,494,494,494,494,0
|
|
20240412,180500,97703465,494,494,494,494,0
|
|
20240412,180400,97703465,494,494,494,494,0
|
|
20240412,180300,97703465,494,494,494,494,0
|
|
20240412,180200,97703465,494,494,494,494,0
|
|
20240412,180100,97703465,494,494,494,494,0
|
|
20240412,180000,97703465,494,494,494,494,0
|
|
20240412,175900,97703465,494,494,494,494,0
|
|
20240412,175800,97703465,494,494,494,494,0
|
|
20240412,175700,97703465,494,494,494,494,0
|
|
20240412,175600,97703465,494,494,494,494,0
|
|
20240412,175500,97703465,494,494,494,494,0
|
|
20240412,175400,97703465,494,494,494,494,0
|
|
20240412,175300,97703465,494,494,494,494,0
|
|
20240412,175200,97703465,494,494,494,494,0
|
|
20240412,175100,97703465,494,494,494,494,0
|
|
20240412,175000,97703465,494,494,494,494,0
|
|
20240412,174900,97703465,494,494,494,494,0
|
|
20240412,174800,97703465,494,494,494,494,6160
|
|
20240412,174700,97703465,494,494,494,494,0
|
|
20240412,174600,97703465,494,494,494,494,0
|
|
20240412,174500,97703465,494,494,494,494,0
|
|
20240412,174400,97703465,494,494,494,494,0
|
|
20240412,174300,97703465,494,494,494,494,0
|
|
20240412,174200,97703465,494,494,494,494,0
|
|
20240412,174100,97703465,494,494,494,494,0
|
|
20240412,174000,97703465,494,494,494,494,0
|
|
20240412,173900,97703465,494,494,494,494,0
|
|
20240412,173800,97703465,494,494,494,494,0
|
|
20240412,173700,97703465,494,494,494,494,0
|
|
20240412,173600,97703465,494,494,494,494,0
|
|
20240412,173500,97703465,494,494,494,494,0
|
|
20240412,173400,97703465,494,494,494,494,0
|
|
20240412,173300,97703465,494,494,494,494,0
|
|
20240412,173200,97703465,494,494,494,494,0
|
|
20240412,173100,97703465,494,494,494,494,0
|
|
20240412,173000,97703465,494,494,494,494,0
|
|
20240412,172900,97703465,494,494,494,494,0
|
|
20240412,172800,97703465,494,494,494,494,0
|
|
20240412,172700,97703465,494,494,494,494,0
|
|
20240412,172600,97703465,494,494,494,494,0
|
|
20240412,172500,97703465,494,494,494,494,0
|
|
20240412,172400,97703465,494,494,494,494,0
|
|
20240412,172300,97703465,494,494,494,494,0
|
|
20240412,172200,97703465,494,494,494,494,0
|
|
20240412,172100,97703465,494,494,494,494,0
|
|
20240412,172000,97703465,494,494,494,494,0
|
|
20240412,171900,97703465,494,494,494,494,0
|
|
20240412,171800,97703465,494,494,494,494,6160
|
|
20240412,171700,97703465,494,494,494,494,0
|
|
20240412,171600,97703465,494,494,494,494,0
|
|
20240412,171500,97703465,494,494,494,494,0
|
|
20240412,171400,97703465,494,494,494,494,0
|
|
20240412,171300,97703465,494,494,494,494,0
|
|
20240412,171200,97703465,494,494,494,494,0
|
|
20240412,171100,97703465,494,494,494,494,0
|
|
20240412,171000,97703465,494,494,494,494,0
|
|
20240412,170900,97703465,494,494,494,494,0
|
|
20240412,170800,97703465,494,494,494,494,0
|
|
20240412,170700,97703465,494,494,494,494,0
|
|
20240412,170600,97703465,494,494,494,494,0
|
|
20240412,170500,97703465,494,494,494,494,0
|
|
20240412,170400,97703465,494,494,494,494,0
|
|
20240412,170300,97703465,494,494,494,494,0
|
|
20240412,170200,97703465,494,494,494,494,0
|
|
20240412,170100,97703465,494,494,494,494,0
|
|
20240412,170000,97703465,494,494,494,494,0
|
|
20240412,165900,97703465,494,494,494,494,0
|
|
20240412,165800,97703465,494,494,494,494,0
|
|
20240412,165700,97703465,494,494,494,494,0
|
|
20240412,165600,97703465,494,494,494,494,0
|
|
20240412,165500,97703465,494,494,494,494,0
|
|
20240412,165400,97703465,494,494,494,494,0
|
|
20240412,165300,97703465,494,494,494,494,0
|
|
20240412,165200,97703465,494,494,494,494,0
|
|
20240412,165100,97703465,494,494,494,494,0
|
|
20240412,165000,97703465,494,494,494,494,0
|
|
20240412,164900,97703465,494,494,494,494,0
|
|
20240412,164800,97703465,494,494,494,494,6160
|
|
20240412,164700,97703465,494,494,494,494,0
|
|
20240412,164600,97703465,494,494,494,494,0
|
|
20240412,164500,97703465,494,494,494,494,0
|
|
20240412,164400,97703465,494,494,494,494,0
|
|
20240412,164300,97703465,494,494,494,494,0
|
|
20240412,164200,97703465,494,494,494,494,0
|
|
20240412,164100,97703465,494,494,494,494,0
|
|
20240412,164000,97703465,494,494,494,494,0
|
|
20240412,163900,97703465,494,494,494,494,0
|
|
20240412,163800,97703465,494,494,494,494,0
|
|
20240412,163700,97703465,494,494,494,494,0
|
|
20240412,163600,97703465,494,494,494,494,0
|
|
20240412,163500,97703465,494,494,494,494,0
|
|
20240412,163400,97703465,494,494,494,494,0
|
|
20240412,163300,97703465,494,494,494,494,0
|
|
20240412,163200,97703465,494,494,494,494,0
|
|
20240412,163100,97703465,494,494,494,494,0
|
|
20240412,163000,97703465,494,494,494,494,0
|
|
20240412,162900,97703465,494,494,494,494,0
|
|
20240412,162800,97703465,494,494,494,494,0
|
|
20240412,162700,97703465,494,494,494,494,0
|
|
20240412,162600,97703465,494,494,494,494,0
|
|
20240412,162500,97703465,494,494,494,494,0
|
|
20240412,162400,97703465,494,494,494,494,0
|
|
20240412,162300,97703465,494,494,494,494,0
|
|
20240412,162200,97703465,494,494,494,494,0
|
|
20240412,162100,97703465,494,494,494,494,0
|
|
20240412,162000,97703465,494,494,494,494,0
|
|
20240412,161900,97703465,494,494,494,494,0
|
|
20240412,161800,97703465,494,494,494,494,6160
|
|
20240412,161700,97703465,494,494,494,494,0
|
|
20240412,161600,97703465,494,494,494,494,0
|
|
20240412,161500,97703465,494,494,494,494,0
|
|
20240412,161400,97703465,494,494,494,494,0
|
|
20240412,161300,97703465,494,494,494,494,0
|
|
20240412,161200,97703465,494,494,494,494,0
|
|
20240412,161100,97703465,494,494,494,494,0
|
|
20240412,161000,97703465,494,494,494,494,0
|
|
20240412,160900,97703465,494,494,494,494,0
|
|
20240412,160800,97703465,494,494,494,494,0
|
|
20240412,160700,97703465,494,494,494,494,0
|
|
20240412,160600,97703465,494,494,494,494,0
|
|
20240412,160500,97703465,494,494,494,494,0
|
|
20240412,160400,97703465,494,494,494,494,0
|
|
20240412,160300,97703465,494,494,494,494,0
|
|
20240412,160200,97703465,494,494,494,494,0
|
|
20240412,160100,97703465,494,494,494,494,0
|
|
20240412,160000,97703465,494,494,494,494,0
|
|
20240412,155900,97703465,494,494,494,494,0
|
|
20240412,155800,97703465,494,494,494,494,0
|
|
20240412,155700,97703465,494,494,494,494,0
|
|
20240412,155600,97703465,494,494,494,494,0
|
|
20240412,155500,97703465,494,494,494,494,0
|
|
20240412,155400,97703465,494,494,494,494,0
|
|
20240412,155300,97703465,494,494,494,494,0
|
|
20240412,155200,97703465,494,494,494,494,0
|
|
20240412,155100,97703465,494,494,494,494,0
|
|
20240412,155000,97703465,494,494,494,494,0
|
|
20240412,154900,97703465,494,494,494,494,0
|
|
20240412,154800,97703465,494,494,494,494,6160
|
|
20240412,154700,97703465,494,494,494,494,0
|
|
20240412,154600,97703465,494,494,494,494,0
|
|
20240412,154500,97703465,494,494,494,494,0
|
|
20240412,154400,97703465,494,494,494,494,0
|
|
20240412,154300,97703465,494,494,494,494,0
|
|
20240412,154200,97703465,494,494,494,494,0
|
|
20240412,154100,97703465,494,494,494,494,0
|
|
20240412,154000,97703465,494,494,494,494,0
|
|
20240412,153900,97703465,494,494,494,494,0
|
|
20240412,153800,97703465,494,494,494,494,0
|
|
20240412,153700,97703465,494,494,494,494,0
|
|
20240412,153600,97703465,494,494,494,494,0
|
|
20240412,153500,97703465,494,494,494,494,0
|
|
20240412,153400,97703465,494,494,494,494,0
|
|
20240412,153300,97703465,494,494,494,494,0
|
|
20240412,153200,97703465,494,494,494,494,0
|
|
20240412,153100,97703465,494,494,494,494,0
|
|
20240412,153000,97703465,494,494,494,494,6160
|
|
20240412,152900,94660425,495,495,495,495,0
|
|
20240412,152800,94660425,495,495,495,495,0
|
|
20240412,152700,94660425,495,495,495,495,0
|
|
20240412,152600,94660425,495,495,495,495,0
|
|
20240412,152500,94660425,495,495,495,495,0
|
|
20240412,152400,94660425,495,495,495,495,0
|
|
20240412,152300,94660425,495,495,495,495,0
|
|
20240412,152200,94660425,495,495,495,495,0
|
|
20240412,152100,94660425,495,495,495,495,0
|
|
20240412,152000,94660425,495,495,495,495,0
|
|
20240412,151900,94660425,495,496,496,495,8674
|
|
20240412,151800,90366595,497,497,497,497,0
|
|
20240412,151700,90366595,497,497,497,497,9
|
|
20240412,151600,90362122,497,497,497,497,1
|
|
20240412,151500,90361625,498,498,498,498,0
|
|
20240412,151400,90361625,498,498,498,498,13
|
|
20240412,151300,90355151,495,498,498,495,2
|
|
20240412,151200,90354158,495,497,498,495,14111
|
|
20240412,151100,83364873,497,497,497,497,4
|
|
20240412,151000,83362885,497,497,497,497,0
|
|
20240412,150900,83362885,497,497,497,497,1
|
|
20240412,150800,83362388,497,497,497,497,0
|
|
20240412,150700,83362388,497,497,497,497,0
|
|
20240412,150600,83362388,497,497,497,497,0
|
|
20240412,150500,83362388,497,497,497,497,0
|
|
20240412,150400,83362388,497,497,497,497,1
|
|
20240412,150300,83361891,496,496,496,496,0
|
|
20240412,150200,83361891,496,496,496,496,0
|
|
20240412,150100,83361891,496,496,496,496,0
|
|
20240412,150000,83361891,496,496,496,496,1296
|
|
20240412,145900,82719075,497,497,497,497,2
|
|
20240412,145800,82718081,496,496,496,496,0
|
|
20240412,145700,82718081,496,496,496,496,0
|
|
20240412,145600,82718081,496,496,496,496,0
|
|
20240412,145500,82718081,496,496,496,496,235
|
|
20240412,145400,82601521,496,496,496,496,200
|
|
20240412,145300,82502321,497,497,497,497,96
|
|
20240412,145200,82454609,496,496,496,496,0
|
|
20240412,145100,82454609,496,496,496,496,942
|
|
20240412,145000,81987377,497,497,497,497,0
|
|
20240412,144900,81987377,497,497,497,497,0
|
|
20240412,144800,81987377,497,497,497,497,46
|
|
20240412,144700,81964515,497,497,497,497,23
|
|
20240412,144600,81953084,497,497,497,497,14
|
|
20240412,144500,81946126,498,498,498,498,0
|
|
20240412,144400,81946126,498,498,498,496,1003
|
|
20240412,144300,81448616,498,498,498,498,0
|
|
20240412,144200,81448616,498,498,498,498,0
|
|
20240412,144100,81448616,498,498,498,498,0
|
|
20240412,144000,81448616,498,498,498,498,0
|
|
20240412,143900,81448616,498,498,498,498,0
|
|
20240412,143800,81448616,498,498,498,498,0
|
|
20240412,143700,81448616,498,498,498,498,0
|
|
20240412,143600,81448616,498,497,498,496,4001
|
|
20240412,143500,79464099,497,497,497,497,0
|
|
20240412,143400,79464099,497,497,497,497,0
|
|
20240412,143300,79464099,497,498,498,497,13
|
|
20240412,143200,79457626,498,498,498,498,0
|
|
20240412,143100,79457626,498,498,498,498,1
|
|
20240412,143000,79457128,498,498,498,498,0
|
|
20240412,142900,79457128,498,498,498,498,2
|
|
20240412,142800,79456132,496,496,496,496,0
|
|
20240412,142700,79456132,496,496,496,496,1000
|
|
20240412,142600,78960132,496,496,496,496,10001
|
|
20240412,142500,73999636,496,496,496,496,0
|
|
20240412,142400,73999636,496,496,496,496,1
|
|
20240412,142300,73999140,497,497,497,497,0
|
|
20240412,142200,73999140,497,497,497,497,0
|
|
20240412,142100,73999140,497,497,497,497,0
|
|
20240412,142000,73999140,497,497,497,497,491
|
|
20240412,141900,73755113,498,498,498,498,0
|
|
20240412,141800,73755113,498,498,498,498,0
|
|
20240412,141700,73755113,498,497,498,497,135
|
|
20240412,141600,73687980,498,498,498,498,0
|
|
20240412,141500,73687980,498,498,498,498,0
|
|
20240412,141400,73687980,498,498,498,498,0
|
|
20240412,141300,73687980,498,498,498,498,0
|
|
20240412,141200,73687980,498,498,498,498,0
|
|
20240412,141100,73687980,498,498,498,498,0
|
|
20240412,141000,73687980,498,498,498,498,0
|
|
20240412,140900,73687980,498,498,498,498,0
|
|
20240412,140800,73687980,498,498,498,498,0
|
|
20240412,140700,73687980,498,498,498,498,0
|
|
20240412,140600,73687980,498,498,498,498,0
|
|
20240412,140500,73687980,498,498,498,498,0
|
|
20240412,140400,73687980,498,498,498,498,138
|
|
20240412,140300,73619256,498,498,498,498,0
|
|
20240412,140200,73619256,498,498,498,498,1
|
|
20240412,140100,73618758,497,497,497,497,0
|
|
20240412,140000,73618758,497,497,497,497,0
|
|
20240412,135900,73618758,497,497,497,497,4910
|
|
20240412,135800,71178488,497,497,497,497,0
|
|
20240412,135700,71178488,497,497,497,497,0
|
|
20240412,135600,71178488,497,497,497,497,100
|
|
20240412,135500,71128788,497,497,497,497,0
|
|
20240412,135400,71128788,497,497,497,497,10
|
|
20240412,135300,71123818,497,496,497,496,253
|
|
20240412,135200,70998329,497,497,497,497,0
|
|
20240412,135100,70998329,497,497,497,497,0
|
|
20240412,135000,70998329,497,497,497,497,0
|
|
20240412,134900,70998329,497,497,497,497,1
|
|
20240412,134800,70997832,497,497,497,497,0
|
|
20240412,134700,70997832,497,497,497,497,0
|
|
20240412,134600,70997832,497,497,497,497,0
|
|
20240412,134500,70997832,497,497,497,497,0
|
|
20240412,134400,70997832,497,497,497,497,82
|
|
20240412,134300,70957078,497,497,497,497,1
|
|
20240412,134200,70956581,497,497,497,497,1
|
|
20240412,134100,70956084,496,496,496,496,200
|
|
20240412,134000,70856884,497,497,497,497,0
|
|
20240412,133900,70856884,497,497,497,497,50
|
|
20240412,133800,70832034,497,497,497,497,1
|
|
20240412,133700,70831537,498,498,498,498,0
|
|
20240412,133600,70831537,498,498,498,498,0
|
|
20240412,133500,70831537,498,498,498,498,0
|
|
20240412,133400,70831537,498,498,498,498,1
|
|
20240412,133300,70831039,498,498,498,498,0
|
|
20240412,133200,70831039,498,498,498,498,0
|
|
20240412,133100,70831039,498,498,498,498,1
|
|
20240412,133000,70830541,498,497,498,497,30
|
|
20240412,132900,70815630,498,498,498,498,0
|
|
20240412,132800,70815630,498,498,498,498,0
|
|
20240412,132700,70815630,498,498,498,498,3
|
|
20240412,132600,70814136,496,498,498,496,17
|
|
20240412,132500,70805684,498,498,498,498,8
|
|
20240412,132400,70801700,498,498,498,498,5
|
|
20240412,132300,70799210,498,497,498,497,12
|
|
20240412,132200,70793245,498,497,498,497,198
|
|
20240412,132100,70694838,497,497,497,497,1
|
|
20240412,132000,70694341,497,497,497,497,0
|
|
20240412,131900,70694341,497,497,497,497,8
|
|
20240412,131800,70690365,497,497,497,497,2579
|
|
20240412,131700,69408602,497,497,497,497,3
|
|
20240412,131600,69407111,497,497,497,497,0
|
|
20240412,131500,69407111,497,497,497,497,0
|
|
20240412,131400,69407111,497,497,497,497,0
|
|
20240412,131300,69407111,497,497,497,497,1
|
|
20240412,131200,69406614,496,497,497,496,1872
|
|
20240412,131100,68478072,497,497,497,497,1
|
|
20240412,131000,68477575,497,497,497,497,10
|
|
20240412,130900,68472605,497,497,497,497,100
|
|
20240412,130800,68422905,497,497,497,497,1
|
|
20240412,130700,68422408,497,497,497,495,1534
|
|
20240412,130600,67663072,496,496,496,496,121
|
|
20240412,130500,67603056,496,496,496,496,1
|
|
20240412,130400,67602560,496,496,496,496,0
|
|
20240412,130300,67602560,496,496,496,496,0
|
|
20240412,130200,67602560,496,496,496,496,0
|
|
20240412,130100,67602560,496,496,496,496,1
|
|
20240412,130000,67602064,497,497,497,497,1
|
|
20240412,125900,67601567,497,497,497,497,67
|
|
20240412,125800,67568268,497,497,497,497,3
|
|
20240412,125700,67566777,497,497,497,497,0
|
|
20240412,125600,67566777,497,497,497,497,0
|
|
20240412,125500,67566777,497,497,497,497,0
|
|
20240412,125400,67566777,497,497,497,497,2000
|
|
20240412,125300,66572777,497,496,497,496,8
|
|
20240412,125200,66568806,496,496,497,496,118
|
|
20240412,125100,66510275,497,497,497,497,100
|
|
20240412,125000,66460575,496,496,496,496,6
|
|
20240412,124900,66457599,495,495,495,495,1000
|
|
20240412,124800,65962599,496,496,496,496,119
|
|
20240412,124700,65903575,495,495,495,495,0
|
|
20240412,124600,65903575,495,495,495,495,0
|
|
20240412,124500,65903575,495,495,495,495,0
|
|
20240412,124400,65903575,495,495,495,495,0
|
|
20240412,124300,65903575,495,495,495,495,0
|
|
20240412,124200,65903575,495,495,495,495,1000
|
|
20240412,124100,65408575,495,495,495,495,100
|
|
20240412,124000,65359075,496,496,496,494,9663
|
|
20240412,123900,60578852,497,495,497,495,740
|
|
20240412,123800,60212472,497,497,497,497,0
|
|
20240412,123700,60212472,497,497,497,497,10
|
|
20240412,123600,60207502,497,495,497,495,3745
|
|
20240412,123500,58353723,497,497,497,497,722
|
|
20240412,123400,57994889,495,495,495,495,0
|
|
20240412,123300,57994889,495,495,495,495,0
|
|
20240412,123200,57994889,495,495,495,495,5401
|
|
20240412,123100,55321394,495,495,495,495,0
|
|
20240412,123000,55321394,495,497,497,495,11084
|
|
20240412,122900,49827664,496,496,496,496,0
|
|
20240412,122800,49827664,496,496,496,496,0
|
|
20240412,122700,49827664,496,496,496,496,0
|
|
20240412,122600,49827664,496,499,499,496,10410
|
|
20240412,122500,44660831,499,499,499,499,1000
|
|
20240412,122400,44161831,501,501,501,501,1
|
|
20240412,122300,44161330,501,501,501,501,20
|
|
20240412,122200,44151310,501,500,501,500,20
|
|
20240412,122100,44141291,501,501,501,501,0
|
|
20240412,122000,44141291,501,501,501,501,0
|
|
20240412,121900,44141291,501,501,501,501,10
|
|
20240412,121800,44136281,501,501,501,501,1
|
|
20240412,121700,44135780,501,501,501,501,1
|
|
20240412,121600,44135279,499,499,499,499,0
|
|
20240412,121500,44135279,499,499,499,499,0
|
|
20240412,121400,44135279,499,499,499,499,0
|
|
20240412,121300,44135279,499,499,499,499,0
|
|
20240412,121200,44135279,499,499,499,499,0
|
|
20240412,121100,44135279,499,499,499,499,816
|
|
20240412,121000,43728095,501,501,501,501,0
|
|
20240412,120900,43728095,501,500,501,500,621
|
|
20240412,120800,43417594,500,500,500,500,0
|
|
20240412,120700,43417594,500,500,500,500,0
|
|
20240412,120600,43417594,500,500,500,500,0
|
|
20240412,120500,43417594,500,500,500,500,0
|
|
20240412,120400,43417594,500,500,500,500,0
|
|
20240412,120300,43417594,500,500,500,500,0
|
|
20240412,120200,43417594,500,500,500,500,0
|
|
20240412,120100,43417594,500,500,500,500,505
|
|
20240412,120000,43165094,501,501,501,501,0
|
|
20240412,115900,43165094,501,501,501,501,0
|
|
20240412,115800,43165094,501,501,501,501,0
|
|
20240412,115700,43165094,501,501,501,501,0
|
|
20240412,115600,43165094,501,501,501,501,0
|
|
20240412,115500,43165094,501,501,501,501,0
|
|
20240412,115400,43165094,501,501,501,501,0
|
|
20240412,115300,43165094,501,501,501,501,1
|
|
20240412,115200,43164593,500,500,500,500,5
|
|
20240412,115100,43162093,500,500,500,500,1000
|
|
20240412,115000,42662093,501,501,501,501,0
|
|
20240412,114900,42662093,501,501,501,501,0
|
|
20240412,114800,42662093,501,501,501,501,0
|
|
20240412,114700,42662093,501,501,501,501,0
|
|
20240412,114600,42662093,501,501,501,501,0
|
|
20240412,114500,42662093,501,501,501,501,0
|
|
20240412,114400,42662093,501,501,501,501,51
|
|
20240412,114300,42636542,501,501,501,501,0
|
|
20240412,114200,42636542,501,501,501,501,0
|
|
20240412,114100,42636542,501,501,501,501,0
|
|
20240412,114000,42636542,501,501,501,501,1
|
|
20240412,113900,42636041,500,501,501,500,501
|
|
20240412,113800,42385540,501,501,501,501,3
|
|
20240412,113700,42384037,501,501,501,501,0
|
|
20240412,113600,42384037,501,501,501,501,5
|
|
20240412,113500,42381532,501,501,501,501,0
|
|
20240412,113400,42381532,501,501,501,501,0
|
|
20240412,113300,42381532,501,501,501,501,1
|
|
20240412,113200,42381031,500,501,501,500,2
|
|
20240412,113100,42380030,501,501,501,501,10
|
|
20240412,113000,42375020,501,501,501,501,10
|
|
20240412,112900,42370010,501,501,501,501,2
|
|
20240412,112800,42369008,501,501,501,501,1
|
|
20240412,112700,42368507,500,500,500,500,7
|
|
20240412,112600,42365007,501,501,501,501,0
|
|
20240412,112500,42365007,501,501,501,501,0
|
|
20240412,112400,42365007,501,501,501,501,0
|
|
20240412,112300,42365007,501,500,501,500,2
|
|
20240412,112200,42364006,501,501,501,501,0
|
|
20240412,112100,42364006,501,501,501,501,1
|
|
20240412,112000,42363505,501,501,501,501,0
|
|
20240412,111900,42363505,501,501,501,501,0
|
|
20240412,111800,42363505,501,501,501,501,0
|
|
20240412,111700,42363505,501,501,501,501,0
|
|
20240412,111600,42363505,501,501,501,501,0
|
|
20240412,111500,42363505,501,501,501,501,0
|
|
20240412,111400,42363505,501,501,501,501,0
|
|
20240412,111300,42363505,501,500,501,499,241
|
|
20240412,111200,42243203,501,501,501,501,0
|
|
20240412,111100,42243203,501,501,501,501,0
|
|
20240412,111000,42243203,501,501,501,501,0
|
|
20240412,110900,42243203,501,501,501,501,0
|
|
20240412,110800,42243203,501,501,501,501,0
|
|
20240412,110700,42243203,501,501,501,501,0
|
|
20240412,110600,42243203,501,501,501,501,0
|
|
20240412,110500,42243203,501,501,501,501,5
|
|
20240412,110400,42240698,501,500,501,500,2
|
|
20240412,110300,42239697,498,498,498,498,0
|
|
20240412,110200,42239697,498,498,498,498,0
|
|
20240412,110100,42239697,498,501,501,498,42
|
|
20240412,110000,42218660,501,501,501,501,0
|
|
20240412,105900,42218660,501,501,501,500,21
|
|
20240412,105800,42208144,501,500,501,500,58
|
|
20240412,105700,42179143,500,500,500,500,50
|
|
20240412,105600,42154143,500,500,500,500,1
|
|
20240412,105500,42153643,500,498,500,498,21
|
|
20240412,105400,42143178,500,500,500,500,0
|
|
20240412,105300,42143178,500,500,500,500,0
|
|
20240412,105200,42143178,500,500,500,500,0
|
|
20240412,105100,42143178,500,500,500,500,0
|
|
20240412,105000,42143178,500,500,500,500,0
|
|
20240412,104900,42143178,500,500,500,500,196
|
|
20240412,104800,42045178,501,501,501,501,0
|
|
20240412,104700,42045178,501,501,501,501,522
|
|
20240412,104600,41783656,503,503,503,503,0
|
|
20240412,104500,41783656,503,503,503,503,5
|
|
20240412,104400,41781141,503,502,503,502,4
|
|
20240412,104300,41779132,502,502,502,502,3
|
|
20240412,104200,41777626,502,502,502,502,0
|
|
20240412,104100,41777626,502,502,502,502,0
|
|
20240412,104000,41777626,502,502,502,502,0
|
|
20240412,103900,41777626,502,502,502,502,0
|
|
20240412,103800,41777626,502,502,502,502,0
|
|
20240412,103700,41777626,502,502,502,502,0
|
|
20240412,103600,41777626,502,502,502,502,0
|
|
20240412,103500,41777626,502,502,502,502,0
|
|
20240412,103400,41777626,502,502,502,502,0
|
|
20240412,103300,41777626,502,502,502,502,0
|
|
20240412,103200,41777626,502,502,502,502,0
|
|
20240412,103100,41777626,502,502,502,502,375
|
|
20240412,103000,41589376,502,502,502,502,3609
|
|
20240412,102900,39777658,502,502,502,502,0
|
|
20240412,102800,39777658,502,502,502,502,0
|
|
20240412,102700,39777658,502,502,502,502,0
|
|
20240412,102600,39777658,502,502,502,502,0
|
|
20240412,102500,39777658,502,502,502,502,0
|
|
20240412,102400,39777658,502,502,502,502,0
|
|
20240412,102300,39777658,502,502,502,502,0
|
|
20240412,102200,39777658,502,502,502,502,0
|
|
20240412,102100,39777658,502,502,502,502,16
|
|
20240412,102000,39769626,502,502,502,502,0
|
|
20240412,101900,39769626,502,502,502,502,1000
|
|
20240412,101800,39267626,503,503,503,503,0
|
|
20240412,101700,39267626,503,503,503,502,1004
|
|
20240412,101600,38762615,503,503,503,503,7
|
|
20240412,101500,38759094,503,503,503,503,0
|
|
20240412,101400,38759094,503,502,503,502,2
|
|
20240412,101300,38758089,503,503,503,503,0
|
|
20240412,101200,38758089,503,503,503,503,1
|
|
20240412,101100,38757586,502,502,502,502,0
|
|
20240412,101000,38757586,502,502,502,502,1
|
|
20240412,100900,38757084,502,502,502,502,1
|
|
20240412,100800,38756582,503,503,503,503,0
|
|
20240412,100700,38756582,503,503,503,503,10
|
|
20240412,100600,38751552,503,503,503,503,0
|
|
20240412,100500,38751552,503,503,503,503,2000
|
|
20240412,100400,37745552,503,505,505,503,53
|
|
20240412,100300,37718891,503,503,503,503,4
|
|
20240412,100200,37716879,503,503,503,503,0
|
|
20240412,100100,37716879,503,503,503,503,0
|
|
20240412,100000,37716879,503,505,505,503,1014
|
|
20240412,095900,37206809,503,503,503,503,4
|
|
20240412,095800,37204797,503,503,503,503,1
|
|
20240412,095700,37204294,505,505,505,505,0
|
|
20240412,095600,37204294,505,503,505,503,2955
|
|
20240412,095500,35717919,505,505,505,505,0
|
|
20240412,095400,35717919,505,505,505,505,0
|
|
20240412,095300,35717919,505,505,505,505,0
|
|
20240412,095200,35717919,505,505,508,505,18
|
|
20240412,095100,35708784,508,504,508,504,25
|
|
20240412,095000,35696099,504,503,504,503,3
|
|
20240412,094900,35694589,504,504,509,504,2016
|
|
20240412,094800,34675796,504,503,504,502,61
|
|
20240412,094700,34645142,503,503,503,503,950
|
|
20240412,094600,34167292,503,503,503,503,50
|
|
20240412,094500,34142142,504,504,504,504,406
|
|
20240412,094400,33937518,504,504,504,504,919
|
|
20240412,094300,33474342,504,504,504,504,6
|
|
20240412,094200,33471318,504,504,504,504,14
|
|
20240412,094100,33464262,504,504,504,504,13
|
|
20240412,094000,33457710,504,502,504,502,4
|
|
20240412,093900,33455698,502,500,504,500,11
|
|
20240412,093800,33450160,504,499,504,499,1000
|
|
20240412,093700,32946613,499,499,499,497,253
|
|
20240412,093600,32820668,499,499,499,499,0
|
|
20240412,093500,32820668,499,496,499,496,20
|
|
20240412,093400,32810719,496,496,496,496,50
|
|
20240412,093300,32785919,496,496,496,496,100
|
|
20240412,093200,32736319,495,495,495,495,0
|
|
20240412,093100,32736319,495,497,497,495,963
|
|
20240412,093000,32259530,497,497,499,497,101
|
|
20240412,092900,32209135,499,497,499,497,24
|
|
20240412,092800,32197165,499,497,499,497,2
|
|
20240412,092700,32196169,495,499,499,495,1279
|
|
20240412,092600,31558863,500,499,500,499,500
|
|
20240412,092500,31308864,501,499,502,499,18
|
|
20240412,092400,31299849,499,498,499,498,5729
|
|
20240412,092300,28446805,495,495,495,495,0
|
|
20240412,092200,28446805,495,496,496,495,3257
|
|
20240412,092100,26832333,497,495,497,495,18538
|
|
20240412,092000,17634877,496,498,498,496,2586
|
|
20240412,091900,16349253,498,498,498,498,120
|
|
20240412,091800,16289493,500,496,500,495,3138
|
|
20240412,091700,14730991,496,496,496,496,0
|
|
20240412,091600,14730991,496,496,496,496,0
|
|
20240412,091500,14730991,496,496,496,496,1
|
|
20240412,091400,14730495,496,496,496,496,5243
|
|
20240412,091300,12129967,497,498,498,497,1719
|
|
20240412,091200,11275573,498,498,498,498,1055
|
|
20240412,091100,10750183,499,499,500,499,5044
|
|
20240412,091000,8233192,499,499,503,499,138
|
|
20240412,090900,8164326,505,505,505,505,0
|
|
20240412,090800,8164326,505,505,505,505,0
|
|
20240412,090700,8164326,505,499,505,496,2201
|
|
20240412,090600,7068193,498,498,498,498,0
|
|
20240412,090500,7068193,498,499,499,498,463
|
|
20240412,090400,6837618,499,498,499,498,130
|
|
20240412,090300,6772828,498,499,499,498,1400
|
|
20240412,090200,6075112,499,498,499,498,3473
|
|
20240412,090100,4342585,499,499,499,499,2200
|
|
20240412,090000,3244785,499,500,501,499,6493
|