591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,184800,85598623,501,501,501,501,4622
|
|
20240415,184700,85598623,501,501,501,501,0
|
|
20240415,184600,85598623,501,501,501,501,0
|
|
20240415,184500,85598623,501,501,501,501,0
|
|
20240415,184400,85598623,501,501,501,501,0
|
|
20240415,184300,85598623,501,501,501,501,0
|
|
20240415,184200,85598623,501,501,501,501,0
|
|
20240415,184100,85598623,501,501,501,501,0
|
|
20240415,184000,85598623,501,501,501,501,0
|
|
20240415,183900,85598623,501,501,501,501,0
|
|
20240415,183800,85598623,501,501,501,501,0
|
|
20240415,183700,85598623,501,501,501,501,0
|
|
20240415,183600,85598623,501,501,501,501,0
|
|
20240415,183500,85598623,501,501,501,501,0
|
|
20240415,183400,85598623,501,501,501,501,0
|
|
20240415,183300,85598623,501,501,501,501,0
|
|
20240415,183200,85598623,501,501,501,501,0
|
|
20240415,183100,85598623,501,501,501,501,0
|
|
20240415,183000,85598623,501,501,501,501,0
|
|
20240415,182900,85598623,501,501,501,501,0
|
|
20240415,182800,85598623,501,501,501,501,0
|
|
20240415,182700,85598623,501,501,501,501,0
|
|
20240415,182600,85598623,501,501,501,501,0
|
|
20240415,182500,85598623,501,501,501,501,0
|
|
20240415,182400,85598623,501,501,501,501,0
|
|
20240415,182300,85598623,501,501,501,501,0
|
|
20240415,182200,85598623,501,501,501,501,0
|
|
20240415,182100,85598623,501,501,501,501,0
|
|
20240415,182000,85598623,501,501,501,501,0
|
|
20240415,181900,85598623,501,501,501,501,0
|
|
20240415,181800,85598623,501,501,501,501,4622
|
|
20240415,181700,85598623,501,501,501,501,0
|
|
20240415,181600,85598623,501,501,501,501,0
|
|
20240415,181500,85598623,501,501,501,501,0
|
|
20240415,181400,85598623,501,501,501,501,0
|
|
20240415,181300,85598623,501,501,501,501,0
|
|
20240415,181200,85598623,501,501,501,501,0
|
|
20240415,181100,85598623,501,501,501,501,0
|
|
20240415,181000,85598623,501,501,501,501,0
|
|
20240415,180900,85598623,501,501,501,501,0
|
|
20240415,180800,85598623,501,501,501,501,0
|
|
20240415,180700,85598623,501,501,501,501,0
|
|
20240415,180600,85598623,501,501,501,501,0
|
|
20240415,180500,85598623,501,501,501,501,0
|
|
20240415,180400,85598623,501,501,501,501,0
|
|
20240415,180300,85598623,501,501,501,501,0
|
|
20240415,180200,85598623,501,501,501,501,0
|
|
20240415,180100,85598623,501,501,501,501,0
|
|
20240415,180000,85598623,501,501,501,501,0
|
|
20240415,175900,85598623,501,501,501,501,0
|
|
20240415,175800,85598623,501,501,501,501,0
|
|
20240415,175700,85598623,501,501,501,501,0
|
|
20240415,175600,85598623,501,501,501,501,0
|
|
20240415,175500,85598623,501,501,501,501,0
|
|
20240415,175400,85598623,501,501,501,501,0
|
|
20240415,175300,85598623,501,501,501,501,0
|
|
20240415,175200,85598623,501,501,501,501,0
|
|
20240415,175100,85598623,501,501,501,501,0
|
|
20240415,175000,85598623,501,501,501,501,0
|
|
20240415,174900,85598623,501,501,501,501,0
|
|
20240415,174800,85598623,501,501,501,501,4622
|
|
20240415,174700,85598623,501,501,501,501,0
|
|
20240415,174600,85598623,501,501,501,501,0
|
|
20240415,174500,85598623,501,501,501,501,0
|
|
20240415,174400,85598623,501,501,501,501,0
|
|
20240415,174300,85598623,501,501,501,501,0
|
|
20240415,174200,85598623,501,501,501,501,0
|
|
20240415,174100,85598623,501,501,501,501,0
|
|
20240415,174000,85598623,501,501,501,501,0
|
|
20240415,173900,85598623,501,501,501,501,0
|
|
20240415,173800,85598623,501,501,501,501,0
|
|
20240415,173700,85598623,501,501,501,501,0
|
|
20240415,173600,85598623,501,501,501,501,0
|
|
20240415,173500,85598623,501,501,501,501,0
|
|
20240415,173400,85598623,501,501,501,501,0
|
|
20240415,173300,85598623,501,501,501,501,0
|
|
20240415,173200,85598623,501,501,501,501,0
|
|
20240415,173100,85598623,501,501,501,501,0
|
|
20240415,173000,85598623,501,501,501,501,0
|
|
20240415,172900,85598623,501,501,501,501,0
|
|
20240415,172800,85598623,501,501,501,501,0
|
|
20240415,172700,85598623,501,501,501,501,0
|
|
20240415,172600,85598623,501,501,501,501,0
|
|
20240415,172500,85598623,501,501,501,501,0
|
|
20240415,172400,85598623,501,501,501,501,0
|
|
20240415,172300,85598623,501,501,501,501,0
|
|
20240415,172200,85598623,501,501,501,501,0
|
|
20240415,172100,85598623,501,501,501,501,0
|
|
20240415,172000,85598623,501,501,501,501,0
|
|
20240415,171900,85598623,501,501,501,501,0
|
|
20240415,171800,85598623,501,501,501,501,4622
|
|
20240415,171700,85598623,501,501,501,501,0
|
|
20240415,171600,85598623,501,501,501,501,0
|
|
20240415,171500,85598623,501,501,501,501,0
|
|
20240415,171400,85598623,501,501,501,501,0
|
|
20240415,171300,85598623,501,501,501,501,0
|
|
20240415,171200,85598623,501,501,501,501,0
|
|
20240415,171100,85598623,501,501,501,501,0
|
|
20240415,171000,85598623,501,501,501,501,0
|
|
20240415,170900,85598623,501,501,501,501,0
|
|
20240415,170800,85598623,501,501,501,501,0
|
|
20240415,170700,85598623,501,501,501,501,0
|
|
20240415,170600,85598623,501,501,501,501,0
|
|
20240415,170500,85598623,501,501,501,501,0
|
|
20240415,170400,85598623,501,501,501,501,0
|
|
20240415,170300,85598623,501,501,501,501,0
|
|
20240415,170200,85598623,501,501,501,501,0
|
|
20240415,170100,85598623,501,501,501,501,0
|
|
20240415,170000,85598623,501,501,501,501,0
|
|
20240415,165900,85598623,501,501,501,501,0
|
|
20240415,165800,85598623,501,501,501,501,0
|
|
20240415,165700,85598623,501,501,501,501,0
|
|
20240415,165600,85598623,501,501,501,501,0
|
|
20240415,165500,85598623,501,501,501,501,0
|
|
20240415,165400,85598623,501,501,501,501,0
|
|
20240415,165300,85598623,501,501,501,501,0
|
|
20240415,165200,85598623,501,501,501,501,0
|
|
20240415,165100,85598623,501,501,501,501,0
|
|
20240415,165000,85598623,501,501,501,501,0
|
|
20240415,164900,85598623,501,501,501,501,0
|
|
20240415,164800,85598623,501,501,501,501,4622
|
|
20240415,164700,85598623,501,501,501,501,0
|
|
20240415,164600,85598623,501,501,501,501,0
|
|
20240415,164500,85598623,501,501,501,501,0
|
|
20240415,164400,85598623,501,501,501,501,0
|
|
20240415,164300,85598623,501,501,501,501,0
|
|
20240415,164200,85598623,501,501,501,501,0
|
|
20240415,164100,85598623,501,501,501,501,0
|
|
20240415,164000,85598623,501,501,501,501,0
|
|
20240415,163900,85598623,501,501,501,501,0
|
|
20240415,163800,85598623,501,501,501,501,0
|
|
20240415,163700,85598623,501,501,501,501,0
|
|
20240415,163600,85598623,501,501,501,501,0
|
|
20240415,163500,85598623,501,501,501,501,0
|
|
20240415,163400,85598623,501,501,501,501,0
|
|
20240415,163300,85598623,501,501,501,501,0
|
|
20240415,163200,85598623,501,501,501,501,0
|
|
20240415,163100,85598623,501,501,501,501,0
|
|
20240415,163000,85598623,501,501,501,501,0
|
|
20240415,162900,85598623,501,501,501,501,0
|
|
20240415,162800,85598623,501,501,501,501,0
|
|
20240415,162700,85598623,501,501,501,501,0
|
|
20240415,162600,85598623,501,501,501,501,0
|
|
20240415,162500,85598623,501,501,501,501,0
|
|
20240415,162400,85598623,501,501,501,501,0
|
|
20240415,162300,85598623,501,501,501,501,0
|
|
20240415,162200,85598623,501,501,501,501,0
|
|
20240415,162100,85598623,501,501,501,501,0
|
|
20240415,162000,85598623,501,501,501,501,0
|
|
20240415,161900,85598623,501,501,501,501,0
|
|
20240415,161800,85598623,501,501,501,501,4622
|
|
20240415,161700,85598623,501,501,501,501,0
|
|
20240415,161600,85598623,501,501,501,501,0
|
|
20240415,161500,85598623,501,501,501,501,0
|
|
20240415,161400,85598623,501,501,501,501,0
|
|
20240415,161300,85598623,501,501,501,501,0
|
|
20240415,161200,85598623,501,501,501,501,0
|
|
20240415,161100,85598623,501,501,501,501,0
|
|
20240415,161000,85598623,501,501,501,501,0
|
|
20240415,160900,85598623,501,501,501,501,0
|
|
20240415,160800,85598623,501,501,501,501,0
|
|
20240415,160700,85598623,501,501,501,501,0
|
|
20240415,160600,85598623,501,501,501,501,0
|
|
20240415,160500,85598623,501,501,501,501,0
|
|
20240415,160400,85598623,501,501,501,501,0
|
|
20240415,160300,85598623,501,501,501,501,0
|
|
20240415,160200,85598623,501,501,501,501,0
|
|
20240415,160100,85598623,501,501,501,501,0
|
|
20240415,160000,85598623,501,501,501,501,0
|
|
20240415,155900,85598623,501,501,501,501,0
|
|
20240415,155800,85598623,501,501,501,501,0
|
|
20240415,155700,85598623,501,501,501,501,0
|
|
20240415,155600,85598623,501,501,501,501,0
|
|
20240415,155500,85598623,501,501,501,501,0
|
|
20240415,155400,85598623,501,501,501,501,0
|
|
20240415,155300,85598623,501,501,501,501,0
|
|
20240415,155200,85598623,501,501,501,501,0
|
|
20240415,155100,85598623,501,501,501,501,0
|
|
20240415,155000,85598623,501,501,501,501,0
|
|
20240415,154900,85598623,501,501,501,501,0
|
|
20240415,154800,85598623,501,501,501,501,4622
|
|
20240415,154700,85598623,501,501,501,501,0
|
|
20240415,154600,85598623,501,501,501,501,0
|
|
20240415,154500,85598623,501,501,501,501,0
|
|
20240415,154400,85598623,501,501,501,501,0
|
|
20240415,154300,85598623,501,501,501,501,0
|
|
20240415,154200,85598623,501,501,501,501,0
|
|
20240415,154100,85598623,501,501,501,501,0
|
|
20240415,154000,85598623,501,501,501,501,0
|
|
20240415,153900,85598623,501,501,501,501,0
|
|
20240415,153800,85598623,501,501,501,501,0
|
|
20240415,153700,85598623,501,501,501,501,0
|
|
20240415,153600,85598623,501,501,501,501,0
|
|
20240415,153500,85598623,501,501,501,501,0
|
|
20240415,153400,85598623,501,501,501,501,0
|
|
20240415,153300,85598623,501,501,501,501,0
|
|
20240415,153200,85598623,501,501,501,501,0
|
|
20240415,153100,85598623,501,501,501,501,0
|
|
20240415,153000,85598623,501,501,501,501,4622
|
|
20240415,152900,83283001,501,501,501,501,0
|
|
20240415,152800,83283001,501,501,501,501,0
|
|
20240415,152700,83283001,501,501,501,501,0
|
|
20240415,152600,83283001,501,501,501,501,0
|
|
20240415,152500,83283001,501,501,501,501,0
|
|
20240415,152400,83283001,501,501,501,501,0
|
|
20240415,152300,83283001,501,501,501,501,0
|
|
20240415,152200,83283001,501,501,501,501,0
|
|
20240415,152100,83283001,501,501,501,501,0
|
|
20240415,152000,83283001,501,501,501,501,0
|
|
20240415,151900,83283001,501,499,501,499,20
|
|
20240415,151800,83273019,501,499,501,499,302
|
|
20240415,151700,83122319,499,499,501,499,2268
|
|
20240415,151600,81990585,499,500,500,499,52
|
|
20240415,151500,81964636,500,500,500,500,299
|
|
20240415,151400,81815136,500,500,500,500,1013
|
|
20240415,151300,81308636,501,501,501,501,0
|
|
20240415,151200,81308636,501,501,501,501,0
|
|
20240415,151100,81308636,501,501,501,501,21
|
|
20240415,151000,81298115,501,501,501,501,0
|
|
20240415,150900,81298115,501,501,501,501,0
|
|
20240415,150800,81298115,501,501,501,501,0
|
|
20240415,150700,81298115,501,501,501,501,0
|
|
20240415,150600,81298115,501,501,501,501,0
|
|
20240415,150500,81298115,501,501,501,501,0
|
|
20240415,150400,81298115,501,501,501,501,1
|
|
20240415,150300,81297614,499,499,499,499,0
|
|
20240415,150200,81297614,499,499,499,499,0
|
|
20240415,150100,81297614,499,499,499,499,0
|
|
20240415,150000,81297614,499,499,499,499,0
|
|
20240415,145900,81297614,499,499,499,499,0
|
|
20240415,145800,81297614,499,499,499,499,0
|
|
20240415,145700,81297614,499,500,500,499,1238
|
|
20240415,145600,80679752,499,499,499,499,0
|
|
20240415,145500,80679752,499,499,499,499,0
|
|
20240415,145400,80679752,499,499,499,499,0
|
|
20240415,145300,80679752,499,499,499,499,0
|
|
20240415,145200,80679752,499,499,499,499,0
|
|
20240415,145100,80679752,499,501,501,499,401
|
|
20240415,145000,80479077,500,502,502,500,200
|
|
20240415,144900,80379067,503,503,503,503,0
|
|
20240415,144800,80379067,503,503,503,503,0
|
|
20240415,144700,80379067,503,503,503,503,0
|
|
20240415,144600,80379067,503,503,503,503,0
|
|
20240415,144500,80379067,503,503,503,503,0
|
|
20240415,144400,80379067,503,503,503,503,0
|
|
20240415,144300,80379067,503,503,503,503,0
|
|
20240415,144200,80379067,503,503,503,503,0
|
|
20240415,144100,80379067,503,503,503,503,0
|
|
20240415,144000,80379067,503,503,503,503,1
|
|
20240415,143900,80378564,503,503,503,503,0
|
|
20240415,143800,80378564,503,503,503,503,1
|
|
20240415,143700,80378061,503,503,503,503,0
|
|
20240415,143600,80378061,503,503,503,503,0
|
|
20240415,143500,80378061,503,503,503,503,0
|
|
20240415,143400,80378061,503,503,503,503,0
|
|
20240415,143300,80378061,503,503,503,503,0
|
|
20240415,143200,80378061,503,503,503,503,0
|
|
20240415,143100,80378061,503,503,503,503,11
|
|
20240415,143000,80372528,503,503,503,503,0
|
|
20240415,142900,80372528,503,503,503,503,3
|
|
20240415,142800,80371019,503,503,505,503,67
|
|
20240415,142700,80337316,503,502,505,502,16
|
|
20240415,142600,80329261,502,502,505,502,6
|
|
20240415,142500,80326237,501,501,501,501,0
|
|
20240415,142400,80326237,501,501,501,501,2
|
|
20240415,142300,80325235,505,501,505,501,1000
|
|
20240415,142200,79822840,501,501,501,501,0
|
|
20240415,142100,79822840,501,501,501,501,0
|
|
20240415,142000,79822840,501,501,501,501,0
|
|
20240415,141900,79822840,501,501,501,501,0
|
|
20240415,141800,79822840,501,501,501,501,0
|
|
20240415,141700,79822840,501,501,501,501,0
|
|
20240415,141600,79822840,501,501,501,501,0
|
|
20240415,141500,79822840,501,501,501,501,0
|
|
20240415,141400,79822840,501,501,501,501,10
|
|
20240415,141300,79817830,501,501,501,501,10
|
|
20240415,141200,79812820,501,501,501,501,0
|
|
20240415,141100,79812820,501,500,501,500,5092
|
|
20240415,141000,77261830,500,500,500,500,0
|
|
20240415,140900,77261830,500,500,500,500,5000
|
|
20240415,140800,74761830,500,500,500,500,0
|
|
20240415,140700,74761830,500,500,500,500,0
|
|
20240415,140600,74761830,500,500,500,500,0
|
|
20240415,140500,74761830,500,500,500,500,0
|
|
20240415,140400,74761830,500,500,500,500,0
|
|
20240415,140300,74761830,500,500,500,500,0
|
|
20240415,140200,74761830,500,499,500,498,4390
|
|
20240415,140100,72575598,500,500,500,500,0
|
|
20240415,140000,72575598,500,499,500,499,2
|
|
20240415,135900,72574599,500,500,500,500,0
|
|
20240415,135800,72574599,500,500,500,500,50
|
|
20240415,135700,72549599,500,500,500,500,100
|
|
20240415,135600,72499599,501,501,501,501,0
|
|
20240415,135500,72499599,501,501,501,501,0
|
|
20240415,135400,72499599,501,501,501,501,0
|
|
20240415,135300,72499599,501,501,501,501,0
|
|
20240415,135200,72499599,501,501,501,501,0
|
|
20240415,135100,72499599,501,501,501,501,10
|
|
20240415,135000,72494589,501,501,501,501,0
|
|
20240415,134900,72494589,501,501,501,501,0
|
|
20240415,134800,72494589,501,501,501,501,0
|
|
20240415,134700,72494589,501,501,501,501,1
|
|
20240415,134600,72494088,501,501,501,501,0
|
|
20240415,134500,72494088,501,501,501,501,0
|
|
20240415,134400,72494088,501,501,501,501,0
|
|
20240415,134300,72494088,501,501,501,501,522
|
|
20240415,134200,72232566,501,501,501,501,0
|
|
20240415,134100,72232566,501,501,501,501,0
|
|
20240415,134000,72232566,501,501,501,501,5
|
|
20240415,133900,72230061,501,501,501,501,2
|
|
20240415,133800,72229059,501,501,501,501,3
|
|
20240415,133700,72227556,501,501,501,501,1
|
|
20240415,133600,72227055,498,498,498,498,0
|
|
20240415,133500,72227055,498,498,498,498,0
|
|
20240415,133400,72227055,498,498,498,498,6743
|
|
20240415,133300,68869041,498,498,498,498,20
|
|
20240415,133200,68859081,497,498,498,497,51
|
|
20240415,133100,68833684,498,498,498,498,0
|
|
20240415,133000,68833684,498,500,500,498,5579
|
|
20240415,132900,66055002,500,501,501,500,186
|
|
20240415,132800,65961817,501,501,501,501,2
|
|
20240415,132700,65960815,499,499,499,499,2
|
|
20240415,132600,65959817,499,499,499,499,3
|
|
20240415,132500,65958320,497,497,497,497,1500
|
|
20240415,132400,65212820,497,497,497,497,0
|
|
20240415,132300,65212820,497,499,499,497,100
|
|
20240415,132200,65163035,501,501,501,501,0
|
|
20240415,132100,65163035,501,501,501,501,0
|
|
20240415,132000,65163035,501,501,501,500,15
|
|
20240415,131900,65155530,501,501,501,501,9
|
|
20240415,131800,65151021,501,501,501,501,4
|
|
20240415,131700,65149017,501,501,501,501,0
|
|
20240415,131600,65149017,501,501,501,501,0
|
|
20240415,131500,65149017,501,501,501,501,0
|
|
20240415,131400,65149017,501,501,501,501,0
|
|
20240415,131300,65149017,501,501,501,501,0
|
|
20240415,131200,65149017,501,501,501,501,0
|
|
20240415,131100,65149017,501,501,501,501,190
|
|
20240415,131000,65053827,503,503,503,503,0
|
|
20240415,130900,65053827,503,503,503,503,0
|
|
20240415,130800,65053827,503,503,503,503,0
|
|
20240415,130700,65053827,503,503,503,503,0
|
|
20240415,130600,65053827,503,503,503,503,0
|
|
20240415,130500,65053827,503,503,503,503,0
|
|
20240415,130400,65053827,503,503,503,503,0
|
|
20240415,130300,65053827,503,500,503,500,5
|
|
20240415,130200,65051317,498,498,498,498,0
|
|
20240415,130100,65051317,498,498,498,498,990
|
|
20240415,130000,64558297,497,497,497,497,1523
|
|
20240415,125900,63801366,498,500,500,498,1564
|
|
20240415,125800,63022412,502,500,502,500,17
|
|
20240415,125700,63013883,500,500,500,500,1000
|
|
20240415,125600,62513883,500,500,500,500,0
|
|
20240415,125500,62513883,500,500,500,500,10
|
|
20240415,125400,62508883,502,502,502,502,0
|
|
20240415,125300,62508883,502,502,502,502,0
|
|
20240415,125200,62508883,502,502,502,502,0
|
|
20240415,125100,62508883,502,502,502,502,0
|
|
20240415,125000,62508883,502,502,502,502,1
|
|
20240415,124900,62508381,501,501,501,501,1
|
|
20240415,124800,62507880,500,499,500,499,9410
|
|
20240415,124700,57806405,499,499,499,499,401
|
|
20240415,124600,57606306,497,497,497,497,198
|
|
20240415,124500,57507900,499,499,499,499,5
|
|
20240415,124400,57505405,499,499,499,499,20
|
|
20240415,124300,57495425,499,499,499,499,2
|
|
20240415,124200,57494427,499,499,499,499,53
|
|
20240415,124100,57467980,499,499,499,499,0
|
|
20240415,124000,57467980,499,499,499,499,5
|
|
20240415,123900,57465485,499,499,499,499,0
|
|
20240415,123800,57465485,499,499,499,499,2
|
|
20240415,123700,57464487,497,497,497,497,72
|
|
20240415,123600,57428703,499,499,499,499,0
|
|
20240415,123500,57428703,499,499,499,499,1
|
|
20240415,123400,57428204,499,499,499,499,0
|
|
20240415,123300,57428204,499,499,499,499,1
|
|
20240415,123200,57427705,497,497,497,497,100
|
|
20240415,123100,57378005,499,499,499,499,1
|
|
20240415,123000,57377506,498,498,498,498,0
|
|
20240415,122900,57377506,498,498,498,498,0
|
|
20240415,122800,57377506,498,498,498,498,0
|
|
20240415,122700,57377506,498,498,498,498,688
|
|
20240415,122600,57034882,498,498,498,498,0
|
|
20240415,122500,57034882,498,498,498,498,0
|
|
20240415,122400,57034882,498,498,498,498,0
|
|
20240415,122300,57034882,498,498,498,498,0
|
|
20240415,122200,57034882,498,498,498,498,12
|
|
20240415,122100,57028906,499,499,499,499,0
|
|
20240415,122000,57028906,499,499,499,499,2
|
|
20240415,121900,57027908,499,499,499,499,0
|
|
20240415,121800,57027908,499,499,499,499,12
|
|
20240415,121700,57021920,499,499,499,499,0
|
|
20240415,121600,57021920,499,499,499,499,0
|
|
20240415,121500,57021920,499,499,499,499,0
|
|
20240415,121400,57021920,499,499,499,499,0
|
|
20240415,121300,57021920,499,499,499,499,0
|
|
20240415,121200,57021920,499,499,499,499,0
|
|
20240415,121100,57021920,499,499,499,499,0
|
|
20240415,121000,57021920,499,499,499,499,210
|
|
20240415,120900,56917130,499,499,499,499,0
|
|
20240415,120800,56917130,499,499,499,499,0
|
|
20240415,120700,56917130,499,499,499,499,7
|
|
20240415,120600,56913637,497,497,497,497,0
|
|
20240415,120500,56913637,497,497,497,497,1
|
|
20240415,120400,56913140,497,497,497,497,0
|
|
20240415,120300,56913140,497,497,497,497,0
|
|
20240415,120200,56913140,497,497,497,497,0
|
|
20240415,120100,56913140,497,497,497,497,0
|
|
20240415,120000,56913140,497,497,497,497,0
|
|
20240415,115900,56913140,497,497,497,497,190
|
|
20240415,115800,56818710,498,498,498,498,0
|
|
20240415,115700,56818710,498,498,498,498,110
|
|
20240415,115600,56763930,500,500,500,500,0
|
|
20240415,115500,56763930,500,500,500,500,0
|
|
20240415,115400,56763930,500,500,500,500,0
|
|
20240415,115300,56763930,500,500,500,500,0
|
|
20240415,115200,56763930,500,500,500,500,0
|
|
20240415,115100,56763930,500,500,500,500,1
|
|
20240415,115000,56763430,499,499,499,499,0
|
|
20240415,114900,56763430,499,499,499,499,0
|
|
20240415,114800,56763430,499,499,499,499,0
|
|
20240415,114700,56763430,499,499,499,499,990
|
|
20240415,114600,56269420,498,498,498,498,2
|
|
20240415,114500,56268424,499,499,499,499,0
|
|
20240415,114400,56268424,499,499,499,499,1
|
|
20240415,114300,56267925,498,498,498,498,0
|
|
20240415,114200,56267925,498,498,498,498,1326
|
|
20240415,114100,55607577,498,498,498,498,3
|
|
20240415,114000,55606083,498,498,498,498,0
|
|
20240415,113900,55606083,498,498,498,498,0
|
|
20240415,113800,55606083,498,498,498,498,3
|
|
20240415,113700,55604589,497,497,497,497,192
|
|
20240415,113600,55509165,498,498,498,498,3
|
|
20240415,113500,55507671,498,498,498,498,0
|
|
20240415,113400,55507671,498,498,498,498,9
|
|
20240415,113300,55503189,498,498,498,498,0
|
|
20240415,113200,55503189,498,498,498,498,2
|
|
20240415,113100,55502193,497,497,497,497,0
|
|
20240415,113000,55502193,497,497,497,497,0
|
|
20240415,112900,55502193,497,497,497,497,0
|
|
20240415,112800,55502193,497,497,497,497,0
|
|
20240415,112700,55502193,497,497,497,497,0
|
|
20240415,112600,55502193,497,497,497,497,20000
|
|
20240415,112500,45562193,497,497,497,497,5000
|
|
20240415,112400,43077193,498,498,498,498,0
|
|
20240415,112300,43077193,498,498,498,498,1002
|
|
20240415,112200,42578197,499,499,499,499,0
|
|
20240415,112100,42578197,499,499,499,499,0
|
|
20240415,112000,42578197,499,499,499,499,0
|
|
20240415,111900,42578197,499,499,499,499,0
|
|
20240415,111800,42578197,499,499,499,499,4
|
|
20240415,111700,42576201,499,499,499,499,0
|
|
20240415,111600,42576201,499,499,499,499,0
|
|
20240415,111500,42576201,499,498,499,498,20
|
|
20240415,111400,42566240,498,499,499,498,2
|
|
20240415,111300,42565243,499,499,499,499,2
|
|
20240415,111200,42564245,499,499,499,499,1
|
|
20240415,111100,42563746,497,497,497,497,0
|
|
20240415,111000,42563746,497,497,497,497,0
|
|
20240415,110900,42563746,497,497,497,497,0
|
|
20240415,110800,42563746,497,497,497,497,0
|
|
20240415,110700,42563746,497,497,497,497,1
|
|
20240415,110600,42563249,497,497,497,497,0
|
|
20240415,110500,42563249,497,497,497,497,1
|
|
20240415,110400,42562752,498,498,498,498,0
|
|
20240415,110300,42562752,498,498,498,498,0
|
|
20240415,110200,42562752,498,498,498,498,0
|
|
20240415,110100,42562752,498,498,498,498,6
|
|
20240415,110000,42559764,498,498,498,498,70
|
|
20240415,105900,42524904,498,498,498,498,0
|
|
20240415,105800,42524904,498,498,498,498,0
|
|
20240415,105700,42524904,498,498,498,498,171
|
|
20240415,105600,42439746,498,498,498,498,121
|
|
20240415,105500,42379488,498,498,498,498,0
|
|
20240415,105400,42379488,498,498,498,498,0
|
|
20240415,105300,42379488,498,498,498,498,0
|
|
20240415,105200,42379488,498,498,498,498,22
|
|
20240415,105100,42368532,497,497,497,497,19
|
|
20240415,105000,42359089,500,500,500,500,0
|
|
20240415,104900,42359089,500,499,500,499,2
|
|
20240415,104800,42358090,499,499,499,499,1
|
|
20240415,104700,42357591,496,496,496,496,0
|
|
20240415,104600,42357591,496,499,499,496,1000
|
|
20240415,104500,41861546,498,498,498,498,6
|
|
20240415,104400,41858558,498,498,498,498,8
|
|
20240415,104300,41854574,498,498,498,498,0
|
|
20240415,104200,41854574,498,498,498,498,0
|
|
20240415,104100,41854574,498,498,498,498,0
|
|
20240415,104000,41854574,498,498,498,498,0
|
|
20240415,103900,41854574,498,498,498,498,17
|
|
20240415,103800,41846108,498,498,498,498,0
|
|
20240415,103700,41846108,498,498,498,498,1
|
|
20240415,103600,41845610,498,498,498,498,0
|
|
20240415,103500,41845610,498,498,498,498,0
|
|
20240415,103400,41845610,498,498,498,498,200
|
|
20240415,103300,41746010,498,498,498,498,0
|
|
20240415,103200,41746010,498,498,498,498,0
|
|
20240415,103100,41746010,498,498,498,498,1244
|
|
20240415,103000,41126498,498,498,498,498,302
|
|
20240415,102900,40976102,495,495,495,495,0
|
|
20240415,102800,40976102,495,495,495,495,0
|
|
20240415,102700,40976102,495,495,495,495,3
|
|
20240415,102600,40974617,495,495,495,495,0
|
|
20240415,102500,40974617,495,495,495,495,26
|
|
20240415,102400,40961747,495,495,495,495,0
|
|
20240415,102300,40961747,495,495,495,495,0
|
|
20240415,102200,40961747,495,495,495,495,1
|
|
20240415,102100,40961252,495,495,495,495,0
|
|
20240415,102000,40961252,495,495,495,495,0
|
|
20240415,101900,40961252,495,495,495,495,39
|
|
20240415,101800,40941947,495,495,495,495,0
|
|
20240415,101700,40941947,495,496,496,495,75
|
|
20240415,101600,40904792,498,498,498,498,0
|
|
20240415,101500,40904792,498,498,498,498,20
|
|
20240415,101400,40894832,495,495,495,495,20
|
|
20240415,101300,40884932,495,495,495,495,0
|
|
20240415,101200,40884932,495,498,498,495,1591
|
|
20240415,101100,40096373,500,500,500,500,0
|
|
20240415,101000,40096373,500,500,500,500,0
|
|
20240415,100900,40096373,500,500,500,500,0
|
|
20240415,100800,40096373,500,500,500,500,1382
|
|
20240415,100700,39405373,500,500,500,500,5
|
|
20240415,100600,39402873,500,500,500,500,1
|
|
20240415,100500,39402373,500,500,500,500,1
|
|
20240415,100400,39401873,498,498,498,498,618
|
|
20240415,100300,39094109,498,498,498,498,0
|
|
20240415,100200,39094109,498,498,498,498,0
|
|
20240415,100100,39094109,498,498,498,498,0
|
|
20240415,100000,39094109,498,498,498,498,169
|
|
20240415,095900,39009947,498,498,498,498,502
|
|
20240415,095800,38759951,496,496,496,496,31
|
|
20240415,095700,38744575,496,498,500,496,622
|
|
20240415,095600,38435941,500,497,500,497,8
|
|
20240415,095500,38431947,500,497,500,497,5
|
|
20240415,095400,38429454,497,497,497,497,0
|
|
20240415,095300,38429454,497,497,497,497,0
|
|
20240415,095200,38429454,497,497,497,497,1
|
|
20240415,095100,38428957,503,496,503,496,10198
|
|
20240415,095000,33346928,495,495,495,495,1
|
|
20240415,094900,33346433,495,497,497,495,1839
|
|
20240415,094800,32436122,497,497,497,497,6
|
|
20240415,094700,32433140,497,497,497,497,9
|
|
20240415,094600,32428667,496,496,497,496,464
|
|
20240415,094500,32198520,498,498,498,498,0
|
|
20240415,094400,32198520,498,498,498,498,0
|
|
20240415,094300,32198520,498,498,498,498,1
|
|
20240415,094200,32198022,498,498,498,498,11
|
|
20240415,094100,32192544,498,498,498,498,2
|
|
20240415,094000,32191548,498,498,498,498,1000
|
|
20240415,093900,31693548,498,498,498,498,1
|
|
20240415,093800,31693050,498,498,498,498,8
|
|
20240415,093700,31689066,498,498,498,498,11
|
|
20240415,093600,31683588,496,496,496,496,380
|
|
20240415,093500,31495108,496,496,496,494,6151
|
|
20240415,093400,28455793,497,498,498,497,4566
|
|
20240415,093300,26186296,498,498,498,498,0
|
|
20240415,093200,26186296,498,498,498,498,0
|
|
20240415,093100,26186296,498,498,498,498,1326
|
|
20240415,093000,25525948,497,497,497,497,2113
|
|
20240415,092900,24475787,497,497,497,497,0
|
|
20240415,092800,24475787,497,497,497,497,0
|
|
20240415,092700,24475787,497,497,497,497,0
|
|
20240415,092600,24475787,497,495,497,495,87
|
|
20240415,092500,24432718,495,495,495,495,4
|
|
20240415,092400,24430738,495,495,495,495,1452
|
|
20240415,092300,23711998,496,497,497,496,4002
|
|
20240415,092200,21725710,497,497,497,497,1
|
|
20240415,092100,21725213,500,500,500,500,38
|
|
20240415,092000,21706213,498,499,499,497,2190
|
|
20240415,091900,20615643,498,499,501,498,244
|
|
20240415,091800,20493871,501,505,505,500,1042
|
|
20240415,091700,19970913,502,513,513,502,1988
|
|
20240415,091600,18969850,503,520,520,503,17042
|
|
20240415,091500,10137651,523,523,523,523,0
|
|
20240415,091400,10137651,523,496,523,496,9122
|
|
20240415,091300,5518713,494,494,494,494,0
|
|
20240415,091200,5518713,494,494,494,494,0
|
|
20240415,091100,5518713,494,494,494,494,260
|
|
20240415,091000,5390273,494,494,494,494,189
|
|
20240415,090900,5296907,494,494,494,494,1
|
|
20240415,090800,5296413,495,495,495,495,3
|
|
20240415,090700,5294928,496,493,496,490,1122
|
|
20240415,090600,4743162,493,493,493,490,67
|
|
20240415,090500,4710278,494,494,495,494,247
|
|
20240415,090400,4588259,495,492,495,490,3188
|
|
20240415,090300,3025756,495,492,495,491,470
|
|
20240415,090200,2794706,498,498,498,498,14
|
|
20240415,090100,2787734,492,492,492,492,86
|
|
20240415,090000,2745422,492,494,494,492,5578
|