643 lines
28 KiB
CSV
643 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,194000,354202084,498,498,498,498,4010
|
|
20240403,193900,354202084,498,498,498,498,0
|
|
20240403,193800,354202084,498,498,498,498,0
|
|
20240403,193700,354202084,498,498,498,498,0
|
|
20240403,193600,354202084,498,498,498,498,0
|
|
20240403,193500,354202084,498,498,498,498,0
|
|
20240403,193400,354202084,498,498,498,498,0
|
|
20240403,193300,354202084,498,498,498,498,0
|
|
20240403,193200,354202084,498,498,498,498,0
|
|
20240403,193100,354202084,498,498,498,498,0
|
|
20240403,193000,354202084,498,498,498,498,0
|
|
20240403,192900,354202084,498,498,498,498,0
|
|
20240403,192800,354202084,498,498,498,498,0
|
|
20240403,192700,354202084,498,498,498,498,0
|
|
20240403,192600,354202084,498,498,498,498,0
|
|
20240403,192500,354202084,498,498,498,498,0
|
|
20240403,192400,354202084,498,498,498,498,0
|
|
20240403,192300,354202084,498,498,498,498,0
|
|
20240403,192200,354202084,498,498,498,498,0
|
|
20240403,192100,354202084,498,498,498,498,0
|
|
20240403,192000,354202084,498,498,498,498,0
|
|
20240403,191900,354202084,498,498,498,498,0
|
|
20240403,191800,354202084,498,498,498,498,0
|
|
20240403,191700,354202084,498,498,498,498,0
|
|
20240403,191600,354202084,498,498,498,498,0
|
|
20240403,191500,354202084,498,498,498,498,0
|
|
20240403,191400,354202084,498,498,498,498,0
|
|
20240403,191300,354202084,498,498,498,498,0
|
|
20240403,191200,354202084,498,498,498,498,0
|
|
20240403,191100,354202084,498,498,498,498,0
|
|
20240403,191000,354202084,498,498,498,498,4010
|
|
20240403,190900,354202084,498,498,498,498,0
|
|
20240403,190800,354202084,498,498,498,498,0
|
|
20240403,190700,354202084,498,498,498,498,0
|
|
20240403,190600,354202084,498,498,498,498,0
|
|
20240403,190500,354202084,498,498,498,498,0
|
|
20240403,190400,354202084,498,498,498,498,0
|
|
20240403,190300,354202084,498,498,498,498,0
|
|
20240403,190200,354202084,498,498,498,498,0
|
|
20240403,190100,354202084,498,498,498,498,0
|
|
20240403,190000,354202084,498,498,498,498,0
|
|
20240403,185900,354202084,498,498,498,498,0
|
|
20240403,185800,354202084,498,498,498,498,0
|
|
20240403,185700,354202084,498,498,498,498,0
|
|
20240403,185600,354202084,498,498,498,498,0
|
|
20240403,185500,354202084,498,498,498,498,0
|
|
20240403,185400,354202084,498,498,498,498,0
|
|
20240403,185300,354202084,498,498,498,498,0
|
|
20240403,185200,354202084,498,498,498,498,0
|
|
20240403,185100,354202084,498,498,498,498,0
|
|
20240403,185000,354202084,498,498,498,498,0
|
|
20240403,184900,354202084,498,498,498,498,0
|
|
20240403,184800,354202084,498,498,498,498,0
|
|
20240403,184700,354202084,498,498,498,498,0
|
|
20240403,184600,354202084,498,498,498,498,0
|
|
20240403,184500,354202084,498,498,498,498,0
|
|
20240403,184400,354202084,498,498,498,498,0
|
|
20240403,184300,354202084,498,498,498,498,0
|
|
20240403,184200,354202084,498,498,498,498,0
|
|
20240403,184100,354202084,498,498,498,498,0
|
|
20240403,184000,354202084,498,498,498,498,4010
|
|
20240403,183900,354202084,498,498,498,498,0
|
|
20240403,183800,354202084,498,498,498,498,0
|
|
20240403,183700,354202084,498,498,498,498,0
|
|
20240403,183600,354202084,498,498,498,498,0
|
|
20240403,183500,354202084,498,498,498,498,0
|
|
20240403,183400,354202084,498,498,498,498,0
|
|
20240403,183300,354202084,498,498,498,498,0
|
|
20240403,183200,354202084,498,498,498,498,0
|
|
20240403,183100,354202084,498,498,498,498,0
|
|
20240403,183000,354202084,498,498,498,498,0
|
|
20240403,182900,354202084,498,498,498,498,0
|
|
20240403,182800,354202084,498,498,498,498,0
|
|
20240403,182700,354202084,498,498,498,498,0
|
|
20240403,182600,354202084,498,498,498,498,0
|
|
20240403,182500,354202084,498,498,498,498,0
|
|
20240403,182400,354202084,498,498,498,498,0
|
|
20240403,182300,354202084,498,498,498,498,0
|
|
20240403,182200,354202084,498,498,498,498,0
|
|
20240403,182100,354202084,498,498,498,498,0
|
|
20240403,182000,354202084,498,498,498,498,0
|
|
20240403,181900,354202084,498,498,498,498,0
|
|
20240403,181800,354202084,498,498,498,498,0
|
|
20240403,181700,354202084,498,498,498,498,0
|
|
20240403,181600,354202084,498,498,498,498,0
|
|
20240403,181500,354202084,498,498,498,498,0
|
|
20240403,181400,354202084,498,498,498,498,0
|
|
20240403,181300,354202084,498,498,498,498,0
|
|
20240403,181200,354202084,498,498,498,498,0
|
|
20240403,181100,354202084,498,498,498,498,0
|
|
20240403,181000,354202084,498,498,498,498,4010
|
|
20240403,180900,354202084,498,498,498,498,0
|
|
20240403,180800,354202084,498,498,498,498,0
|
|
20240403,180700,354202084,498,498,498,498,0
|
|
20240403,180600,354202084,498,498,498,498,0
|
|
20240403,180500,354202084,498,498,498,498,0
|
|
20240403,180400,354202084,498,498,498,498,0
|
|
20240403,180300,354202084,498,498,498,498,0
|
|
20240403,180200,354202084,498,498,498,498,0
|
|
20240403,180100,354202084,498,498,498,498,0
|
|
20240403,180000,354202084,498,498,498,498,0
|
|
20240403,175900,354202084,498,498,498,498,0
|
|
20240403,175800,354202084,498,498,498,498,0
|
|
20240403,175700,354202084,498,498,498,498,0
|
|
20240403,175600,354202084,498,498,498,498,0
|
|
20240403,175500,354202084,498,498,498,498,0
|
|
20240403,175400,354202084,498,498,498,498,0
|
|
20240403,175300,354202084,498,498,498,498,0
|
|
20240403,175200,354202084,498,498,498,498,0
|
|
20240403,175100,354202084,498,498,498,498,0
|
|
20240403,175000,354202084,498,498,498,498,0
|
|
20240403,174900,354202084,498,498,498,498,0
|
|
20240403,174800,354202084,498,498,498,498,0
|
|
20240403,174700,354202084,498,498,498,498,0
|
|
20240403,174600,354202084,498,498,498,498,0
|
|
20240403,174500,354202084,498,498,498,498,0
|
|
20240403,174400,354202084,498,498,498,498,0
|
|
20240403,174300,354202084,498,498,498,498,0
|
|
20240403,174200,354202084,498,498,498,498,0
|
|
20240403,174100,354202084,498,498,498,498,0
|
|
20240403,174000,354202084,498,498,498,498,4010
|
|
20240403,173900,354202084,498,498,498,498,0
|
|
20240403,173800,354202084,498,498,498,498,0
|
|
20240403,173700,354202084,498,498,498,498,0
|
|
20240403,173600,354202084,498,498,498,498,0
|
|
20240403,173500,354202084,498,498,498,498,0
|
|
20240403,173400,354202084,498,498,498,498,0
|
|
20240403,173300,354202084,498,498,498,498,0
|
|
20240403,173200,354202084,498,498,498,498,0
|
|
20240403,173100,354202084,498,498,498,498,0
|
|
20240403,173000,354202084,498,498,498,498,0
|
|
20240403,172900,354202084,498,498,498,498,0
|
|
20240403,172800,354202084,498,498,498,498,0
|
|
20240403,172700,354202084,498,498,498,498,0
|
|
20240403,172600,354202084,498,498,498,498,0
|
|
20240403,172500,354202084,498,498,498,498,0
|
|
20240403,172400,354202084,498,498,498,498,0
|
|
20240403,172300,354202084,498,498,498,498,0
|
|
20240403,172200,354202084,498,498,498,498,0
|
|
20240403,172100,354202084,498,498,498,498,0
|
|
20240403,172000,354202084,498,498,498,498,0
|
|
20240403,171900,354202084,498,498,498,498,0
|
|
20240403,171800,354202084,498,498,498,498,0
|
|
20240403,171700,354202084,498,498,498,498,0
|
|
20240403,171600,354202084,498,498,498,498,0
|
|
20240403,171500,354202084,498,498,498,498,0
|
|
20240403,171400,354202084,498,498,498,498,0
|
|
20240403,171300,354202084,498,498,498,498,0
|
|
20240403,171200,354202084,498,498,498,498,0
|
|
20240403,171100,354202084,498,498,498,498,0
|
|
20240403,171000,354202084,498,498,498,498,4010
|
|
20240403,170900,354202084,498,498,498,498,0
|
|
20240403,170800,354202084,498,498,498,498,0
|
|
20240403,170700,354202084,498,498,498,498,0
|
|
20240403,170600,354202084,498,498,498,498,0
|
|
20240403,170500,354202084,498,498,498,498,0
|
|
20240403,170400,354202084,498,498,498,498,0
|
|
20240403,170300,354202084,498,498,498,498,0
|
|
20240403,170200,354202084,498,498,498,498,0
|
|
20240403,170100,354202084,498,498,498,498,0
|
|
20240403,170000,354202084,498,498,498,498,0
|
|
20240403,165900,354202084,498,498,498,498,0
|
|
20240403,165800,354202084,498,498,498,498,0
|
|
20240403,165700,354202084,498,498,498,498,0
|
|
20240403,165600,354202084,498,498,498,498,0
|
|
20240403,165500,354202084,498,498,498,498,0
|
|
20240403,165400,354202084,498,498,498,498,0
|
|
20240403,165300,354202084,498,498,498,498,0
|
|
20240403,165200,354202084,498,498,498,498,0
|
|
20240403,165100,354202084,498,498,498,498,0
|
|
20240403,165000,354202084,498,498,498,498,0
|
|
20240403,164900,354202084,498,498,498,498,0
|
|
20240403,164800,354202084,498,498,498,498,0
|
|
20240403,164700,354202084,498,498,498,498,0
|
|
20240403,164600,354202084,498,498,498,498,0
|
|
20240403,164500,354202084,498,498,498,498,0
|
|
20240403,164400,354202084,498,498,498,498,0
|
|
20240403,164300,354202084,498,498,498,498,0
|
|
20240403,164200,354202084,498,498,498,498,0
|
|
20240403,164100,354202084,498,498,498,498,0
|
|
20240403,164000,354202084,498,498,498,498,4010
|
|
20240403,163900,354202084,498,498,498,498,0
|
|
20240403,163800,354202084,498,498,498,498,0
|
|
20240403,163700,354202084,498,498,498,498,0
|
|
20240403,163600,354202084,498,498,498,498,0
|
|
20240403,163500,354202084,498,498,498,498,0
|
|
20240403,163400,354202084,498,498,498,498,0
|
|
20240403,163300,354202084,498,498,498,498,0
|
|
20240403,163200,354202084,498,498,498,498,0
|
|
20240403,163100,354202084,498,498,498,498,0
|
|
20240403,163000,354202084,498,498,498,498,0
|
|
20240403,162900,354202084,498,498,498,498,0
|
|
20240403,162800,354202084,498,498,498,498,0
|
|
20240403,162700,354202084,498,498,498,498,0
|
|
20240403,162600,354202084,498,498,498,498,0
|
|
20240403,162500,354202084,498,498,498,498,0
|
|
20240403,162400,354202084,498,498,498,498,0
|
|
20240403,162300,354202084,498,498,498,498,0
|
|
20240403,162200,354202084,498,498,498,498,0
|
|
20240403,162100,354202084,498,498,498,498,0
|
|
20240403,162000,354202084,498,498,498,498,0
|
|
20240403,161900,354202084,498,498,498,498,0
|
|
20240403,161800,354202084,498,498,498,498,0
|
|
20240403,161700,354202084,498,498,498,498,0
|
|
20240403,161600,354202084,498,498,498,498,0
|
|
20240403,161500,354202084,498,498,498,498,0
|
|
20240403,161400,354202084,498,498,498,498,0
|
|
20240403,161300,354202084,498,498,498,498,0
|
|
20240403,161200,354202084,498,498,498,498,0
|
|
20240403,161100,354202084,498,498,498,498,0
|
|
20240403,161000,354202084,498,498,498,498,4010
|
|
20240403,160900,354202084,498,498,498,498,0
|
|
20240403,160800,354202084,498,498,498,498,0
|
|
20240403,160700,354202084,498,498,498,498,0
|
|
20240403,160600,354202084,498,498,498,498,0
|
|
20240403,160500,354202084,498,498,498,498,0
|
|
20240403,160400,354202084,498,498,498,498,0
|
|
20240403,160300,354202084,498,498,498,498,0
|
|
20240403,160200,354202084,498,498,498,498,0
|
|
20240403,160100,354202084,498,498,498,498,0
|
|
20240403,160000,354202084,498,498,498,498,0
|
|
20240403,155900,354202084,498,498,498,498,0
|
|
20240403,155800,354202084,498,498,498,498,0
|
|
20240403,155700,354202084,498,498,498,498,0
|
|
20240403,155600,354202084,498,498,498,498,0
|
|
20240403,155500,354202084,498,498,498,498,0
|
|
20240403,155400,354202084,498,498,498,498,0
|
|
20240403,155300,354202084,498,498,498,498,0
|
|
20240403,155200,354202084,498,498,498,498,0
|
|
20240403,155100,354202084,498,498,498,498,0
|
|
20240403,155000,354202084,498,498,498,498,0
|
|
20240403,154900,354202084,498,498,498,498,0
|
|
20240403,154800,354202084,498,498,498,498,0
|
|
20240403,154700,354202084,498,498,498,498,0
|
|
20240403,154600,354202084,498,498,498,498,0
|
|
20240403,154500,354202084,498,498,498,498,0
|
|
20240403,154400,354202084,498,498,498,498,0
|
|
20240403,154300,354202084,498,498,498,498,0
|
|
20240403,154200,354202084,498,498,498,498,0
|
|
20240403,154100,354202084,498,498,498,498,0
|
|
20240403,154000,354202084,498,498,498,498,4010
|
|
20240403,153900,354202084,498,498,498,498,0
|
|
20240403,153800,354202084,498,498,498,498,0
|
|
20240403,153700,354202084,498,498,498,498,0
|
|
20240403,153600,354202084,498,498,498,498,0
|
|
20240403,153500,354202084,498,498,498,498,0
|
|
20240403,153400,354202084,498,498,498,498,0
|
|
20240403,153300,354202084,498,498,498,498,0
|
|
20240403,153200,354202084,498,498,498,498,0
|
|
20240403,153100,354202084,498,498,498,498,0
|
|
20240403,153000,354202084,498,498,498,498,4010
|
|
20240403,152900,352205104,501,501,501,501,0
|
|
20240403,152800,352205104,501,501,501,501,0
|
|
20240403,152700,352205104,501,501,501,501,0
|
|
20240403,152600,352205104,501,501,501,501,0
|
|
20240403,152500,352205104,501,501,501,501,0
|
|
20240403,152400,352205104,501,501,501,501,0
|
|
20240403,152300,352205104,501,501,501,501,0
|
|
20240403,152200,352205104,501,501,501,501,0
|
|
20240403,152100,352205104,501,501,501,501,0
|
|
20240403,152000,352205104,501,501,501,501,0
|
|
20240403,151900,352205104,501,502,502,498,1632
|
|
20240403,151800,351392254,502,498,502,498,106
|
|
20240403,151700,351339462,502,500,502,500,191
|
|
20240403,151600,351243932,502,500,502,500,2834
|
|
20240403,151500,349826912,500,500,500,500,210
|
|
20240403,151400,349721912,497,500,500,497,6843
|
|
20240403,151300,346318620,500,499,500,499,127
|
|
20240403,151200,346255232,499,499,499,499,1000
|
|
20240403,151100,345756232,499,499,499,499,0
|
|
20240403,151000,345756232,499,499,499,499,165
|
|
20240403,150900,345673897,498,499,500,498,4016
|
|
20240403,150800,343672910,499,499,499,499,2
|
|
20240403,150700,343671912,499,500,500,499,184
|
|
20240403,150600,343579925,500,500,500,500,21
|
|
20240403,150500,343569425,500,500,500,497,259
|
|
20240403,150400,343440093,499,498,499,497,6152
|
|
20240403,150300,340375900,498,499,499,498,512
|
|
20240403,150200,340120912,498,498,498,498,0
|
|
20240403,150100,340120912,498,500,500,498,3934
|
|
20240403,150000,338161675,499,500,500,499,13
|
|
20240403,145900,338155181,499,501,501,499,11196
|
|
20240403,145800,332565296,502,502,502,502,1
|
|
20240403,145700,332564794,504,504,504,504,1
|
|
20240403,145600,332564290,501,501,501,501,0
|
|
20240403,145500,332564290,501,501,501,501,86
|
|
20240403,145400,332521204,501,503,503,501,3037
|
|
20240403,145300,330998898,502,503,503,502,6858
|
|
20240403,145200,327556181,502,502,502,502,0
|
|
20240403,145100,327556181,502,502,502,502,1
|
|
20240403,145000,327555679,503,503,503,503,0
|
|
20240403,144900,327555679,503,503,503,503,610
|
|
20240403,144800,327248849,503,503,503,503,116
|
|
20240403,144700,327190501,504,504,504,504,0
|
|
20240403,144600,327190501,504,504,504,504,0
|
|
20240403,144500,327190501,504,504,504,504,1639
|
|
20240403,144400,326364445,506,506,506,506,0
|
|
20240403,144300,326364445,506,506,506,506,0
|
|
20240403,144200,326364445,506,506,506,506,1
|
|
20240403,144100,326363939,504,504,504,504,0
|
|
20240403,144000,326363939,504,504,504,504,415
|
|
20240403,143900,326154779,504,504,504,504,0
|
|
20240403,143800,326154779,504,504,504,504,2085
|
|
20240403,143700,325103939,504,504,504,504,0
|
|
20240403,143600,325103939,504,504,504,504,0
|
|
20240403,143500,325103939,504,505,505,504,915
|
|
20240403,143400,324642279,506,506,506,506,1
|
|
20240403,143300,324641773,506,506,506,506,0
|
|
20240403,143200,324641773,506,506,506,506,500
|
|
20240403,143100,324388773,506,506,506,506,0
|
|
20240403,143000,324388773,506,506,506,506,1000
|
|
20240403,142900,323882773,507,507,507,507,0
|
|
20240403,142800,323882773,507,507,507,507,0
|
|
20240403,142700,323882773,507,507,507,507,0
|
|
20240403,142600,323882773,507,507,507,507,0
|
|
20240403,142500,323882773,507,507,507,507,0
|
|
20240403,142400,323882773,507,507,507,507,0
|
|
20240403,142300,323882773,507,507,507,507,0
|
|
20240403,142200,323882773,507,507,507,507,1
|
|
20240403,142100,323882266,506,506,506,506,0
|
|
20240403,142000,323882266,506,506,506,506,2000
|
|
20240403,141900,322870266,503,503,503,503,541
|
|
20240403,141800,322598143,503,503,503,503,1435
|
|
20240403,141700,321876338,506,506,506,506,0
|
|
20240403,141600,321876338,506,502,506,502,1000
|
|
20240403,141500,321372086,502,502,502,502,21
|
|
20240403,141400,321361544,505,505,505,505,0
|
|
20240403,141300,321361544,505,505,505,505,2515
|
|
20240403,141200,320091469,505,505,505,505,0
|
|
20240403,141100,320091469,505,505,505,505,11
|
|
20240403,141000,320085914,506,502,506,502,784
|
|
20240403,140900,319692182,506,506,506,506,0
|
|
20240403,140800,319692182,506,505,506,505,2
|
|
20240403,140700,319691171,505,505,505,505,0
|
|
20240403,140600,319691171,505,505,505,505,2521
|
|
20240403,140500,318418066,505,504,505,504,12580
|
|
20240403,140400,312068600,501,501,501,501,1000
|
|
20240403,140300,311567600,503,503,503,503,1
|
|
20240403,140200,311567097,503,503,503,503,4000
|
|
20240403,140100,309555097,503,503,503,503,0
|
|
20240403,140000,309555097,503,503,503,503,0
|
|
20240403,135900,309555097,503,503,503,503,0
|
|
20240403,135800,309555097,503,503,503,503,2
|
|
20240403,135700,309554091,501,501,501,501,0
|
|
20240403,135600,309554091,501,501,501,501,744
|
|
20240403,135500,309181347,501,501,501,501,277
|
|
20240403,135400,309042570,504,504,504,504,4
|
|
20240403,135300,309040554,503,503,503,503,0
|
|
20240403,135200,309040554,503,503,503,503,1186
|
|
20240403,135100,308443996,503,500,503,500,8733
|
|
20240403,135000,304055469,500,500,500,500,0
|
|
20240403,134900,304055469,500,500,500,500,0
|
|
20240403,134800,304055469,500,500,500,500,0
|
|
20240403,134700,304055469,500,500,500,500,0
|
|
20240403,134600,304055469,500,500,500,500,0
|
|
20240403,134500,304055469,500,500,500,500,0
|
|
20240403,134400,304055469,500,500,500,500,0
|
|
20240403,134300,304055469,500,500,500,500,0
|
|
20240403,134200,304055469,500,501,501,500,4061
|
|
20240403,134100,302024590,502,502,502,502,4
|
|
20240403,134000,302022582,503,503,503,503,0
|
|
20240403,133900,302022582,503,503,503,503,0
|
|
20240403,133800,302022582,503,503,503,503,0
|
|
20240403,133700,302022582,503,503,503,503,0
|
|
20240403,133600,302022582,503,503,503,503,0
|
|
20240403,133500,302022582,503,501,503,501,398
|
|
20240403,133400,301822942,503,502,503,502,41
|
|
20240403,133300,301802349,502,502,502,502,300
|
|
20240403,133200,301651749,501,501,501,501,0
|
|
20240403,133100,301651749,501,501,501,501,0
|
|
20240403,133000,301651749,501,501,501,501,0
|
|
20240403,132900,301651749,501,501,501,501,0
|
|
20240403,132800,301651749,501,501,501,501,744
|
|
20240403,132700,301279005,503,503,503,503,0
|
|
20240403,132600,301279005,503,503,503,503,2000
|
|
20240403,132500,300273005,501,501,501,501,0
|
|
20240403,132400,300273005,501,501,501,501,0
|
|
20240403,132300,300273005,501,501,501,501,0
|
|
20240403,132200,300273005,501,502,502,501,6018
|
|
20240403,132100,297251974,502,502,502,502,20
|
|
20240403,132000,297241934,503,503,503,503,0
|
|
20240403,131900,297241934,503,503,503,503,0
|
|
20240403,131800,297241934,503,503,503,503,0
|
|
20240403,131700,297241934,503,503,503,503,3064
|
|
20240403,131600,295700742,503,503,503,503,0
|
|
20240403,131500,295700742,503,500,503,500,282
|
|
20240403,131400,295559731,500,501,502,500,915
|
|
20240403,131300,295101370,502,502,502,502,64
|
|
20240403,131200,295069242,502,502,502,502,0
|
|
20240403,131100,295069242,502,502,502,502,0
|
|
20240403,131000,295069242,502,502,502,502,0
|
|
20240403,130900,295069242,502,502,502,502,0
|
|
20240403,130800,295069242,502,502,502,501,104
|
|
20240403,130700,295017136,501,501,501,501,0
|
|
20240403,130600,295017136,501,501,501,501,1379
|
|
20240403,130500,294326257,502,502,502,502,200
|
|
20240403,130400,294225857,501,501,501,501,0
|
|
20240403,130300,294225857,501,501,501,501,5
|
|
20240403,130200,294223352,500,500,500,500,0
|
|
20240403,130100,294223352,500,500,500,500,0
|
|
20240403,130000,294223352,500,500,500,500,744
|
|
20240403,125900,293851352,500,502,502,500,5
|
|
20240403,125800,293848844,502,502,502,502,0
|
|
20240403,125700,293848844,502,502,502,502,2
|
|
20240403,125600,293847840,500,500,500,500,0
|
|
20240403,125500,293847840,500,499,502,499,2283
|
|
20240403,125400,292706605,502,500,502,500,15
|
|
20240403,125300,292699099,500,500,500,500,93
|
|
20240403,125200,292652599,500,500,500,500,0
|
|
20240403,125100,292652599,500,500,500,500,5
|
|
20240403,125000,292650099,500,500,500,500,0
|
|
20240403,124900,292650099,500,500,500,500,0
|
|
20240403,124800,292650099,500,500,500,500,5697
|
|
20240403,124700,289801599,500,500,500,500,1
|
|
20240403,124600,289801099,500,501,501,500,744
|
|
20240403,124500,289428880,502,502,502,502,5
|
|
20240403,124400,289426370,502,502,502,502,0
|
|
20240403,124300,289426370,502,502,502,502,0
|
|
20240403,124200,289426370,502,502,502,502,0
|
|
20240403,124100,289426370,502,502,502,502,0
|
|
20240403,124000,289426370,502,502,502,502,0
|
|
20240403,123900,289426370,502,502,502,502,20
|
|
20240403,123800,289416330,502,502,502,502,21
|
|
20240403,123700,289405788,502,502,502,502,0
|
|
20240403,123600,289405788,502,502,502,502,3
|
|
20240403,123500,289404282,502,500,502,500,303
|
|
20240403,123400,289252730,502,502,502,502,1
|
|
20240403,123300,289252228,499,502,503,499,5575
|
|
20240403,123200,286454795,500,501,501,500,2286
|
|
20240403,123100,285311696,503,501,503,501,595
|
|
20240403,123000,285013599,501,501,501,501,0
|
|
20240403,122900,285013599,501,501,501,501,10199
|
|
20240403,122800,279903900,500,500,500,500,0
|
|
20240403,122700,279903900,500,500,500,500,0
|
|
20240403,122600,279903900,500,501,501,500,4908
|
|
20240403,122500,277449833,503,503,503,503,1
|
|
20240403,122400,277449330,500,500,500,500,0
|
|
20240403,122300,277449330,500,500,500,500,0
|
|
20240403,122200,277449330,500,503,503,500,212
|
|
20240403,122100,277343321,500,500,500,500,0
|
|
20240403,122000,277343321,500,500,500,500,4250
|
|
20240403,121900,275218321,500,500,500,500,0
|
|
20240403,121800,275218321,500,499,500,499,750
|
|
20240403,121700,274844067,500,500,500,500,70
|
|
20240403,121600,274809067,500,503,503,500,5827
|
|
20240403,121500,271893182,503,502,503,502,278
|
|
20240403,121400,271753625,503,502,503,502,19
|
|
20240403,121300,271744086,503,503,503,503,117
|
|
20240403,121200,271685235,503,503,503,503,0
|
|
20240403,121100,271685235,503,504,504,503,19
|
|
20240403,121000,271675677,503,503,503,503,24
|
|
20240403,120900,271663605,503,503,503,503,0
|
|
20240403,120800,271663605,503,500,503,499,6918
|
|
20240403,120700,268204562,500,500,500,500,333
|
|
20240403,120600,268038062,500,501,501,500,25936
|
|
20240403,120500,255055158,501,503,503,501,5254
|
|
20240403,120400,252422247,504,503,504,502,746
|
|
20240403,120300,252047751,504,504,504,504,63
|
|
20240403,120200,252015999,504,502,504,501,12830
|
|
20240403,120100,245571796,503,503,503,503,0
|
|
20240403,120000,245571796,503,503,503,503,0
|
|
20240403,115900,245571796,503,503,503,503,121
|
|
20240403,115800,245510933,504,504,504,504,0
|
|
20240403,115700,245510933,504,504,504,504,1
|
|
20240403,115600,245510429,505,505,505,505,0
|
|
20240403,115500,245510429,505,503,505,503,279
|
|
20240403,115400,245370090,504,503,504,503,2
|
|
20240403,115300,245369083,503,502,503,502,2
|
|
20240403,115200,245368078,506,506,506,506,0
|
|
20240403,115100,245368078,506,503,506,502,5352
|
|
20240403,115000,242681361,502,503,503,502,744
|
|
20240403,114900,242307602,505,505,505,505,0
|
|
20240403,114800,242307602,505,505,505,505,0
|
|
20240403,114700,242307602,505,505,505,503,106
|
|
20240403,114600,242254272,503,503,503,503,1000
|
|
20240403,114500,241751272,505,505,505,505,0
|
|
20240403,114400,241751272,505,505,505,504,4014
|
|
20240403,114300,239726775,505,505,505,505,5
|
|
20240403,114200,239724250,505,505,505,505,500
|
|
20240403,114100,239471750,505,504,505,504,29
|
|
20240403,114000,239457132,504,504,504,504,1
|
|
20240403,113900,239456628,504,504,504,504,25
|
|
20240403,113800,239444028,503,504,504,503,114
|
|
20240403,113700,239386683,503,503,503,503,1
|
|
20240403,113600,239386180,504,504,504,504,1697
|
|
20240403,113500,238530892,504,504,504,504,577
|
|
20240403,113400,238240084,506,506,506,506,0
|
|
20240403,113300,238240084,506,506,506,506,0
|
|
20240403,113200,238240084,506,506,506,506,0
|
|
20240403,113100,238240084,506,506,506,506,67
|
|
20240403,113000,238206182,506,506,506,506,42
|
|
20240403,112900,238184930,506,504,506,504,46
|
|
20240403,112800,238161700,503,504,504,503,786
|
|
20240403,112700,237765683,505,505,505,505,52
|
|
20240403,112600,237739423,505,505,505,505,13
|
|
20240403,112500,237732858,506,503,506,503,2
|
|
20240403,112400,237731849,503,503,503,503,0
|
|
20240403,112300,237731849,503,503,503,503,612
|
|
20240403,112200,237424013,503,502,503,502,937
|
|
20240403,112100,236953446,503,503,503,503,205
|
|
20240403,112000,236850331,502,504,504,502,4030
|
|
20240403,111900,234821217,506,505,506,505,6
|
|
20240403,111800,234818185,505,505,506,505,3
|
|
20240403,111700,234816669,506,506,506,506,0
|
|
20240403,111600,234816669,506,504,506,504,277
|
|
20240403,111500,234677059,504,504,504,504,1
|
|
20240403,111400,234676555,503,503,503,503,0
|
|
20240403,111300,234676555,503,503,503,503,171
|
|
20240403,111200,234590542,503,506,506,503,26314
|
|
20240403,111100,221338045,507,507,507,507,0
|
|
20240403,111000,221338045,507,507,507,507,0
|
|
20240403,110900,221338045,507,507,507,507,0
|
|
20240403,110800,221338045,507,506,507,505,746
|
|
20240403,110700,220961038,506,506,506,506,1380
|
|
20240403,110600,220262758,506,506,506,506,0
|
|
20240403,110500,220262758,506,506,506,506,504
|
|
20240403,110400,220007734,505,506,506,505,297
|
|
20240403,110300,219857552,506,506,506,506,0
|
|
20240403,110200,219857552,506,506,506,506,5
|
|
20240403,110100,219855022,506,506,506,506,0
|
|
20240403,110000,219855022,506,506,506,506,0
|
|
20240403,105900,219855022,506,506,506,506,1000
|
|
20240403,105800,219349022,506,506,506,506,880
|
|
20240403,105700,218903742,506,506,506,506,0
|
|
20240403,105600,218903742,506,506,506,506,1001
|
|
20240403,105500,218397236,507,507,507,507,159
|
|
20240403,105400,218316623,507,508,508,507,744
|
|
20240403,105300,217939015,509,509,509,509,22
|
|
20240403,105200,217927817,509,509,509,509,22
|
|
20240403,105100,217916619,508,508,508,508,202
|
|
20240403,105000,217814003,508,509,509,508,6
|
|
20240403,104900,217810950,509,509,509,509,3
|
|
20240403,104800,217809423,509,509,509,509,10
|
|
20240403,104700,217804333,509,508,509,508,7
|
|
20240403,104600,217800773,505,509,509,505,6726
|
|
20240403,104500,214391777,509,509,509,509,204
|
|
20240403,104400,214287941,513,513,513,513,0
|
|
20240403,104300,214287941,513,513,513,513,0
|
|
20240403,104200,214287941,513,513,513,513,0
|
|
20240403,104100,214287941,513,513,513,513,1
|
|
20240403,104000,214287428,513,509,513,508,749
|
|
20240403,103900,213906416,509,511,511,509,15256
|
|
20240403,103800,206138173,513,511,513,511,10
|
|
20240403,103700,206133045,510,510,510,510,0
|
|
20240403,103600,206133045,510,510,510,510,72
|
|
20240403,103500,206096325,510,510,510,510,277
|
|
20240403,103400,205955055,513,513,513,513,0
|
|
20240403,103300,205955055,513,513,513,513,0
|
|
20240403,103200,205955055,513,513,513,513,0
|
|
20240403,103100,205955055,513,513,513,513,6
|
|
20240403,103000,205951977,513,513,513,513,0
|
|
20240403,102900,205951977,513,510,513,510,2
|
|
20240403,102800,205950954,509,509,509,509,0
|
|
20240403,102700,205950954,509,510,510,509,200
|
|
20240403,102600,205849153,509,510,510,509,745
|
|
20240403,102500,205469947,512,513,513,512,501
|
|
20240403,102400,205212935,513,513,514,513,703
|
|
20240403,102300,204852294,513,513,513,513,1070
|
|
20240403,102200,204303384,513,513,513,512,570
|
|
20240403,102100,204010984,514,510,514,510,54
|
|
20240403,102000,203983436,509,510,510,509,2161
|
|
20240403,101900,202883425,511,511,511,511,0
|
|
20240403,101800,202883425,511,511,511,511,0
|
|
20240403,101700,202883425,511,509,511,509,56
|
|
20240403,101600,202854811,508,508,508,508,0
|
|
20240403,101500,202854811,508,508,508,508,277
|
|
20240403,101400,202714095,513,513,513,513,2
|
|
20240403,101300,202713069,508,508,508,508,0
|
|
20240403,101200,202713069,508,513,513,508,1284
|
|
20240403,101100,202059509,514,514,514,514,533
|
|
20240403,101000,201785547,514,514,514,514,1
|
|
20240403,100900,201785033,514,514,514,507,5522
|
|
20240403,100800,198979520,509,514,516,509,8104
|
|
20240403,100700,194844746,517,517,517,517,10
|
|
20240403,100600,194839576,518,513,519,513,10663
|
|
20240403,100500,189365519,513,510,514,510,3545
|
|
20240403,100400,187545477,514,510,514,510,172
|
|
20240403,100300,187457685,512,514,514,512,85
|
|
20240403,100200,187414149,514,509,514,509,5943
|
|
20240403,100100,184389151,509,510,510,509,3484
|
|
20240403,100000,182613467,510,514,514,510,44
|
|
20240403,095900,182591019,514,511,514,511,1130
|
|
20240403,095800,182013553,510,514,514,510,2709
|
|
20240403,095700,180629767,514,514,514,513,605
|
|
20240403,095600,180318818,516,516,516,516,5
|
|
20240403,095500,180316238,516,514,516,514,566
|
|
20240403,095400,180024736,516,515,516,515,208
|
|
20240403,095300,179917610,515,515,516,515,303
|
|
20240403,095200,179761301,515,515,515,515,314
|
|
20240403,095100,179599591,515,515,515,515,3
|
|
20240403,095000,179598046,514,514,514,514,1300
|
|
20240403,094900,178929846,515,515,515,515,0
|
|
20240403,094800,178929846,515,514,515,514,68
|
|
20240403,094700,178894893,514,512,514,511,945
|
|
20240403,094600,178409180,514,514,514,514,20
|
|
20240403,094500,178398900,514,514,514,514,970
|
|
20240403,094400,177900320,514,513,514,510,748
|
|
20240403,094300,177518324,514,509,514,509,3732
|
|
20240403,094200,175610126,512,511,512,509,8269
|
|
20240403,094100,171397683,512,514,514,511,21473
|
|
20240403,094000,160402022,515,515,515,515,592
|
|
20240403,093900,160097142,516,516,516,516,0
|
|
20240403,093800,160097142,516,516,516,516,102
|
|
20240403,093700,160044510,516,516,516,516,13
|
|
20240403,093600,160037802,516,515,516,515,999
|
|
20240403,093500,159522320,516,516,516,515,3089
|
|
20240403,093400,157929367,519,517,521,517,1392
|
|
20240403,093300,157208571,518,516,521,516,427
|
|
20240403,093200,156987747,517,517,520,515,2912
|
|
20240403,093100,155481908,518,517,520,516,3876
|
|
20240403,093000,153481590,521,521,521,521,0
|
|
20240403,092900,153481590,521,516,521,516,3914
|
|
20240403,092800,151458004,517,522,522,517,2415
|
|
20240403,092700,150204391,522,520,522,520,4213
|
|
20240403,092600,148009163,520,518,520,518,6389
|
|
20240403,092500,144687033,517,519,520,516,3673
|
|
20240403,092400,142783727,519,519,519,517,2382
|
|
20240403,092300,141549368,519,518,522,516,3311
|
|
20240403,092200,139839920,518,520,521,516,12712
|
|
20240403,092100,133255348,520,527,527,520,10069
|
|
20240403,092000,128001451,527,528,530,524,17854
|
|
20240403,091900,118601451,528,532,536,527,20967
|
|
20240403,091800,107486269,535,541,541,527,28425
|
|
20240403,091700,92262303,541,506,546,505,145914
|
|
20240403,091600,16129689,506,506,506,506,0
|
|
20240403,091500,16129689,506,502,506,502,2088
|
|
20240403,091400,15081369,503,503,503,503,1330
|
|
20240403,091300,14412379,506,506,506,506,0
|
|
20240403,091200,14412379,506,506,506,506,60
|
|
20240403,091100,14382019,507,507,507,507,0
|
|
20240403,091000,14382019,507,507,507,507,0
|
|
20240403,090900,14382019,507,507,507,507,0
|
|
20240403,090800,14382019,507,507,507,507,2000
|
|
20240403,090700,13368019,507,506,507,506,4017
|
|
20240403,090600,11331401,505,505,505,505,0
|
|
20240403,090500,11331401,505,505,505,505,1
|
|
20240403,090400,11330896,505,505,505,505,202
|
|
20240403,090300,11228886,500,507,507,500,20000
|
|
20240403,090200,1188433,507,507,507,507,6
|
|
20240403,090100,1185391,508,508,508,508,13
|
|
20240403,090000,1178787,507,508,508,507,2321
|