681 lines
29 KiB
CSV
681 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,201800,158736757,492,492,492,492,7096
|
|
20240404,201700,158736757,492,492,492,492,0
|
|
20240404,201600,158736757,492,492,492,492,0
|
|
20240404,201500,158736757,492,492,492,492,0
|
|
20240404,201400,158736757,492,492,492,492,0
|
|
20240404,201300,158736757,492,492,492,492,0
|
|
20240404,201200,158736757,492,492,492,492,0
|
|
20240404,201100,158736757,492,492,492,492,0
|
|
20240404,201000,158736757,492,492,492,492,0
|
|
20240404,200900,158736757,492,492,492,492,0
|
|
20240404,200800,158736757,492,492,492,492,0
|
|
20240404,200700,158736757,492,492,492,492,0
|
|
20240404,200600,158736757,492,492,492,492,0
|
|
20240404,200500,158736757,492,492,492,492,0
|
|
20240404,200400,158736757,492,492,492,492,0
|
|
20240404,200300,158736757,492,492,492,492,0
|
|
20240404,200200,158736757,492,492,492,492,0
|
|
20240404,200100,158736757,492,492,492,492,0
|
|
20240404,200000,158736757,492,492,492,492,0
|
|
20240404,195900,158736757,492,492,492,492,0
|
|
20240404,195800,158736757,492,492,492,492,0
|
|
20240404,195700,158736757,492,492,492,492,0
|
|
20240404,195600,158736757,492,492,492,492,0
|
|
20240404,195500,158736757,492,492,492,492,0
|
|
20240404,195400,158736757,492,492,492,492,0
|
|
20240404,195300,158736757,492,492,492,492,0
|
|
20240404,195200,158736757,492,492,492,492,0
|
|
20240404,195100,158736757,492,492,492,492,0
|
|
20240404,195000,158736757,492,492,492,492,0
|
|
20240404,194900,158736757,492,492,492,492,0
|
|
20240404,194800,158736757,492,492,492,492,7096
|
|
20240404,194700,158736757,492,492,492,492,0
|
|
20240404,194600,158736757,492,492,492,492,0
|
|
20240404,194500,158736757,492,492,492,492,0
|
|
20240404,194400,158736757,492,492,492,492,0
|
|
20240404,194300,158736757,492,492,492,492,0
|
|
20240404,194200,158736757,492,492,492,492,0
|
|
20240404,194100,158736757,492,492,492,492,0
|
|
20240404,194000,158736757,492,492,492,492,0
|
|
20240404,193900,158736757,492,492,492,492,0
|
|
20240404,193800,158736757,492,492,492,492,0
|
|
20240404,193700,158736757,492,492,492,492,0
|
|
20240404,193600,158736757,492,492,492,492,0
|
|
20240404,193500,158736757,492,492,492,492,0
|
|
20240404,193400,158736757,492,492,492,492,0
|
|
20240404,193300,158736757,492,492,492,492,0
|
|
20240404,193200,158736757,492,492,492,492,0
|
|
20240404,193100,158736757,492,492,492,492,0
|
|
20240404,193000,158736757,492,492,492,492,0
|
|
20240404,192900,158736757,492,492,492,492,0
|
|
20240404,192800,158736757,492,492,492,492,0
|
|
20240404,192700,158736757,492,492,492,492,0
|
|
20240404,192600,158736757,492,492,492,492,0
|
|
20240404,192500,158736757,492,492,492,492,0
|
|
20240404,192400,158736757,492,492,492,492,0
|
|
20240404,192300,158736757,492,492,492,492,0
|
|
20240404,192200,158736757,492,492,492,492,0
|
|
20240404,192100,158736757,492,492,492,492,0
|
|
20240404,192000,158736757,492,492,492,492,0
|
|
20240404,191900,158736757,492,492,492,492,0
|
|
20240404,191800,158736757,492,492,492,492,7096
|
|
20240404,191700,158736757,492,492,492,492,0
|
|
20240404,191600,158736757,492,492,492,492,0
|
|
20240404,191500,158736757,492,492,492,492,0
|
|
20240404,191400,158736757,492,492,492,492,0
|
|
20240404,191300,158736757,492,492,492,492,0
|
|
20240404,191200,158736757,492,492,492,492,0
|
|
20240404,191100,158736757,492,492,492,492,0
|
|
20240404,191000,158736757,492,492,492,492,0
|
|
20240404,190900,158736757,492,492,492,492,0
|
|
20240404,190800,158736757,492,492,492,492,0
|
|
20240404,190700,158736757,492,492,492,492,0
|
|
20240404,190600,158736757,492,492,492,492,0
|
|
20240404,190500,158736757,492,492,492,492,0
|
|
20240404,190400,158736757,492,492,492,492,0
|
|
20240404,190300,158736757,492,492,492,492,0
|
|
20240404,190200,158736757,492,492,492,492,0
|
|
20240404,190100,158736757,492,492,492,492,0
|
|
20240404,190000,158736757,492,492,492,492,0
|
|
20240404,185900,158736757,492,492,492,492,0
|
|
20240404,185800,158736757,492,492,492,492,0
|
|
20240404,185700,158736757,492,492,492,492,0
|
|
20240404,185600,158736757,492,492,492,492,0
|
|
20240404,185500,158736757,492,492,492,492,0
|
|
20240404,185400,158736757,492,492,492,492,0
|
|
20240404,185300,158736757,492,492,492,492,0
|
|
20240404,185200,158736757,492,492,492,492,0
|
|
20240404,185100,158736757,492,492,492,492,0
|
|
20240404,185000,158736757,492,492,492,492,0
|
|
20240404,184900,158736757,492,492,492,492,0
|
|
20240404,184800,158736757,492,492,492,492,7096
|
|
20240404,184700,158736757,492,492,492,492,0
|
|
20240404,184600,158736757,492,492,492,492,0
|
|
20240404,184500,158736757,492,492,492,492,0
|
|
20240404,184400,158736757,492,492,492,492,0
|
|
20240404,184300,158736757,492,492,492,492,0
|
|
20240404,184200,158736757,492,492,492,492,0
|
|
20240404,184100,158736757,492,492,492,492,0
|
|
20240404,184000,158736757,492,492,492,492,0
|
|
20240404,183900,158736757,492,492,492,492,0
|
|
20240404,183800,158736757,492,492,492,492,0
|
|
20240404,183700,158736757,492,492,492,492,0
|
|
20240404,183600,158736757,492,492,492,492,0
|
|
20240404,183500,158736757,492,492,492,492,0
|
|
20240404,183400,158736757,492,492,492,492,0
|
|
20240404,183300,158736757,492,492,492,492,0
|
|
20240404,183200,158736757,492,492,492,492,0
|
|
20240404,183100,158736757,492,492,492,492,0
|
|
20240404,183000,158736757,492,492,492,492,0
|
|
20240404,182900,158736757,492,492,492,492,0
|
|
20240404,182800,158736757,492,492,492,492,0
|
|
20240404,182700,158736757,492,492,492,492,0
|
|
20240404,182600,158736757,492,492,492,492,0
|
|
20240404,182500,158736757,492,492,492,492,0
|
|
20240404,182400,158736757,492,492,492,492,0
|
|
20240404,182300,158736757,492,492,492,492,0
|
|
20240404,182200,158736757,492,492,492,492,0
|
|
20240404,182100,158736757,492,492,492,492,0
|
|
20240404,182000,158736757,492,492,492,492,0
|
|
20240404,181900,158736757,492,492,492,492,0
|
|
20240404,181800,158736757,492,492,492,492,7096
|
|
20240404,181700,158736757,492,492,492,492,0
|
|
20240404,181600,158736757,492,492,492,492,0
|
|
20240404,181500,158736757,492,492,492,492,0
|
|
20240404,181400,158736757,492,492,492,492,0
|
|
20240404,181300,158736757,492,492,492,492,0
|
|
20240404,181200,158736757,492,492,492,492,0
|
|
20240404,181100,158736757,492,492,492,492,0
|
|
20240404,181000,158736757,492,492,492,492,0
|
|
20240404,180900,158736757,492,492,492,492,0
|
|
20240404,180800,158736757,492,492,492,492,0
|
|
20240404,180700,158736757,492,492,492,492,0
|
|
20240404,180600,158736757,492,492,492,492,0
|
|
20240404,180500,158736757,492,492,492,492,0
|
|
20240404,180400,158736757,492,492,492,492,0
|
|
20240404,180300,158736757,492,492,492,492,0
|
|
20240404,180200,158736757,492,492,492,492,0
|
|
20240404,180100,158736757,492,492,492,492,0
|
|
20240404,180000,158736757,492,492,492,492,0
|
|
20240404,175900,158736757,492,492,492,492,0
|
|
20240404,175800,158736757,492,492,492,492,0
|
|
20240404,175700,158736757,492,492,492,492,0
|
|
20240404,175600,158736757,492,492,492,492,0
|
|
20240404,175500,158736757,492,492,492,492,0
|
|
20240404,175400,158736757,492,492,492,492,0
|
|
20240404,175300,158736757,492,492,492,492,0
|
|
20240404,175200,158736757,492,492,492,492,0
|
|
20240404,175100,158736757,492,492,492,492,0
|
|
20240404,175000,158736757,492,492,492,492,0
|
|
20240404,174900,158736757,492,492,492,492,0
|
|
20240404,174800,158736757,492,492,492,492,7096
|
|
20240404,174700,158736757,492,492,492,492,0
|
|
20240404,174600,158736757,492,492,492,492,0
|
|
20240404,174500,158736757,492,492,492,492,0
|
|
20240404,174400,158736757,492,492,492,492,0
|
|
20240404,174300,158736757,492,492,492,492,0
|
|
20240404,174200,158736757,492,492,492,492,0
|
|
20240404,174100,158736757,492,492,492,492,0
|
|
20240404,174000,158736757,492,492,492,492,0
|
|
20240404,173900,158736757,492,492,492,492,0
|
|
20240404,173800,158736757,492,492,492,492,0
|
|
20240404,173700,158736757,492,492,492,492,0
|
|
20240404,173600,158736757,492,492,492,492,0
|
|
20240404,173500,158736757,492,492,492,492,0
|
|
20240404,173400,158736757,492,492,492,492,0
|
|
20240404,173300,158736757,492,492,492,492,0
|
|
20240404,173200,158736757,492,492,492,492,0
|
|
20240404,173100,158736757,492,492,492,492,0
|
|
20240404,173000,158736757,492,492,492,492,0
|
|
20240404,172900,158736757,492,492,492,492,0
|
|
20240404,172800,158736757,492,492,492,492,0
|
|
20240404,172700,158736757,492,492,492,492,0
|
|
20240404,172600,158736757,492,492,492,492,0
|
|
20240404,172500,158736757,492,492,492,492,0
|
|
20240404,172400,158736757,492,492,492,492,0
|
|
20240404,172300,158736757,492,492,492,492,0
|
|
20240404,172200,158736757,492,492,492,492,0
|
|
20240404,172100,158736757,492,492,492,492,0
|
|
20240404,172000,158736757,492,492,492,492,0
|
|
20240404,171900,158736757,492,492,492,492,0
|
|
20240404,171800,158736757,492,492,492,492,7096
|
|
20240404,171700,158736757,492,492,492,492,0
|
|
20240404,171600,158736757,492,492,492,492,0
|
|
20240404,171500,158736757,492,492,492,492,0
|
|
20240404,171400,158736757,492,492,492,492,0
|
|
20240404,171300,158736757,492,492,492,492,0
|
|
20240404,171200,158736757,492,492,492,492,0
|
|
20240404,171100,158736757,492,492,492,492,0
|
|
20240404,171000,158736757,492,492,492,492,0
|
|
20240404,170900,158736757,492,492,492,492,0
|
|
20240404,170800,158736757,492,492,492,492,0
|
|
20240404,170700,158736757,492,492,492,492,0
|
|
20240404,170600,158736757,492,492,492,492,0
|
|
20240404,170500,158736757,492,492,492,492,0
|
|
20240404,170400,158736757,492,492,492,492,0
|
|
20240404,170300,158736757,492,492,492,492,0
|
|
20240404,170200,158736757,492,492,492,492,0
|
|
20240404,170100,158736757,492,492,492,492,0
|
|
20240404,170000,158736757,492,492,492,492,0
|
|
20240404,165900,158736757,492,492,492,492,0
|
|
20240404,165800,158736757,492,492,492,492,0
|
|
20240404,165700,158736757,492,492,492,492,0
|
|
20240404,165600,158736757,492,492,492,492,0
|
|
20240404,165500,158736757,492,492,492,492,0
|
|
20240404,165400,158736757,492,492,492,492,0
|
|
20240404,165300,158736757,492,492,492,492,0
|
|
20240404,165200,158736757,492,492,492,492,0
|
|
20240404,165100,158736757,492,492,492,492,0
|
|
20240404,165000,158736757,492,492,492,492,0
|
|
20240404,164900,158736757,492,492,492,492,0
|
|
20240404,164800,158736757,492,492,492,492,7096
|
|
20240404,164700,158736757,492,492,492,492,0
|
|
20240404,164600,158736757,492,492,492,492,0
|
|
20240404,164500,158736757,492,492,492,492,0
|
|
20240404,164400,158736757,492,492,492,492,0
|
|
20240404,164300,158736757,492,492,492,492,0
|
|
20240404,164200,158736757,492,492,492,492,0
|
|
20240404,164100,158736757,492,492,492,492,0
|
|
20240404,164000,158736757,492,492,492,492,0
|
|
20240404,163900,158736757,492,492,492,492,0
|
|
20240404,163800,158736757,492,492,492,492,0
|
|
20240404,163700,158736757,492,492,492,492,0
|
|
20240404,163600,158736757,492,492,492,492,0
|
|
20240404,163500,158736757,492,492,492,492,0
|
|
20240404,163400,158736757,492,492,492,492,0
|
|
20240404,163300,158736757,492,492,492,492,0
|
|
20240404,163200,158736757,492,492,492,492,0
|
|
20240404,163100,158736757,492,492,492,492,0
|
|
20240404,163000,158736757,492,492,492,492,0
|
|
20240404,162900,158736757,492,492,492,492,0
|
|
20240404,162800,158736757,492,492,492,492,0
|
|
20240404,162700,158736757,492,492,492,492,0
|
|
20240404,162600,158736757,492,492,492,492,0
|
|
20240404,162500,158736757,492,492,492,492,0
|
|
20240404,162400,158736757,492,492,492,492,0
|
|
20240404,162300,158736757,492,492,492,492,0
|
|
20240404,162200,158736757,492,492,492,492,0
|
|
20240404,162100,158736757,492,492,492,492,0
|
|
20240404,162000,158736757,492,492,492,492,0
|
|
20240404,161900,158736757,492,492,492,492,0
|
|
20240404,161800,158736757,492,492,492,492,7096
|
|
20240404,161700,158736757,492,492,492,492,0
|
|
20240404,161600,158736757,492,492,492,492,0
|
|
20240404,161500,158736757,492,492,492,492,0
|
|
20240404,161400,158736757,492,492,492,492,0
|
|
20240404,161300,158736757,492,492,492,492,0
|
|
20240404,161200,158736757,492,492,492,492,0
|
|
20240404,161100,158736757,492,492,492,492,0
|
|
20240404,161000,158736757,492,492,492,492,0
|
|
20240404,160900,158736757,492,492,492,492,0
|
|
20240404,160800,158736757,492,492,492,492,0
|
|
20240404,160700,158736757,492,492,492,492,0
|
|
20240404,160600,158736757,492,492,492,492,0
|
|
20240404,160500,158736757,492,492,492,492,0
|
|
20240404,160400,158736757,492,492,492,492,0
|
|
20240404,160300,158736757,492,492,492,492,0
|
|
20240404,160200,158736757,492,492,492,492,0
|
|
20240404,160100,158736757,492,492,492,492,0
|
|
20240404,160000,158736757,492,492,492,492,0
|
|
20240404,155900,158736757,492,492,492,492,0
|
|
20240404,155800,158736757,492,492,492,492,0
|
|
20240404,155700,158736757,492,492,492,492,0
|
|
20240404,155600,158736757,492,492,492,492,0
|
|
20240404,155500,158736757,492,492,492,492,0
|
|
20240404,155400,158736757,492,492,492,492,0
|
|
20240404,155300,158736757,492,492,492,492,0
|
|
20240404,155200,158736757,492,492,492,492,0
|
|
20240404,155100,158736757,492,492,492,492,0
|
|
20240404,155000,158736757,492,492,492,492,0
|
|
20240404,154900,158736757,492,492,492,492,0
|
|
20240404,154800,158736757,492,492,492,492,7096
|
|
20240404,154700,158736757,492,492,492,492,0
|
|
20240404,154600,158736757,492,492,492,492,0
|
|
20240404,154500,158736757,492,492,492,492,0
|
|
20240404,154400,158736757,492,492,492,492,0
|
|
20240404,154300,158736757,492,492,492,492,0
|
|
20240404,154200,158736757,492,492,492,492,0
|
|
20240404,154100,158736757,492,492,492,492,0
|
|
20240404,154000,158736757,492,492,492,492,0
|
|
20240404,153900,158736757,492,492,492,492,0
|
|
20240404,153800,158736757,492,492,492,492,0
|
|
20240404,153700,158736757,492,492,492,492,0
|
|
20240404,153600,158736757,492,492,492,492,0
|
|
20240404,153500,158736757,492,492,492,492,0
|
|
20240404,153400,158736757,492,492,492,492,0
|
|
20240404,153300,158736757,492,492,492,492,0
|
|
20240404,153200,158736757,492,492,492,492,0
|
|
20240404,153100,158736757,492,492,492,492,0
|
|
20240404,153000,158736757,492,492,492,492,7096
|
|
20240404,152900,155245525,495,495,495,495,0
|
|
20240404,152800,155245525,495,495,495,495,0
|
|
20240404,152700,155245525,495,495,495,495,0
|
|
20240404,152600,155245525,495,495,495,495,0
|
|
20240404,152500,155245525,495,495,495,495,0
|
|
20240404,152400,155245525,495,495,495,495,0
|
|
20240404,152300,155245525,495,495,495,495,0
|
|
20240404,152200,155245525,495,495,495,495,0
|
|
20240404,152100,155245525,495,495,495,495,0
|
|
20240404,152000,155245525,495,495,495,495,0
|
|
20240404,151900,155245525,495,495,496,495,15
|
|
20240404,151800,155238094,496,496,496,496,2
|
|
20240404,151700,155237102,495,495,495,495,0
|
|
20240404,151600,155237102,495,495,495,495,145
|
|
20240404,151500,155165327,495,496,496,495,181
|
|
20240404,151400,155075599,495,496,496,495,16
|
|
20240404,151300,155067667,495,495,496,495,251
|
|
20240404,151200,154943415,495,495,495,495,194
|
|
20240404,151100,154847385,495,495,495,495,2
|
|
20240404,151000,154846395,494,494,494,494,338
|
|
20240404,150900,154679423,495,495,495,495,236
|
|
20240404,150800,154562603,495,495,495,495,7
|
|
20240404,150700,154559138,496,496,496,496,214
|
|
20240404,150600,154452994,496,496,496,496,49
|
|
20240404,150500,154428690,496,494,496,494,3786
|
|
20240404,150400,152553396,493,493,493,493,28
|
|
20240404,150300,152539592,494,494,494,494,204
|
|
20240404,150200,152438816,490,493,493,490,19876
|
|
20240404,150100,142679700,494,494,494,494,4
|
|
20240404,150000,142677724,493,493,493,493,80
|
|
20240404,145900,142638284,494,494,494,494,11
|
|
20240404,145800,142632850,493,493,493,493,0
|
|
20240404,145700,142632850,493,493,493,493,3000
|
|
20240404,145600,141153850,493,493,493,493,993
|
|
20240404,145500,140664301,495,497,497,495,8001
|
|
20240404,145400,136703804,494,494,494,494,305
|
|
20240404,145300,136553134,494,494,494,494,695
|
|
20240404,145200,136209804,498,498,498,498,0
|
|
20240404,145100,136209804,498,497,498,497,5
|
|
20240404,145000,136207315,498,498,498,498,0
|
|
20240404,144900,136207315,498,494,498,494,1001
|
|
20240404,144800,135712817,498,498,498,498,0
|
|
20240404,144700,135712817,498,498,498,498,5
|
|
20240404,144600,135710327,498,498,498,498,0
|
|
20240404,144500,135710327,498,498,498,498,0
|
|
20240404,144400,135710327,498,494,498,494,5001
|
|
20240404,144300,133239829,498,498,498,498,0
|
|
20240404,144200,133239829,498,496,498,494,3401
|
|
20240404,144100,131557989,498,498,498,498,0
|
|
20240404,144000,131557989,498,498,498,498,0
|
|
20240404,143900,131557989,498,498,498,498,0
|
|
20240404,143800,131557989,498,498,498,498,0
|
|
20240404,143700,131557989,498,498,498,498,0
|
|
20240404,143600,131557989,498,498,498,498,0
|
|
20240404,143500,131557989,498,498,498,498,0
|
|
20240404,143400,131557989,498,498,498,498,0
|
|
20240404,143300,131557989,498,498,498,498,0
|
|
20240404,143200,131557989,498,498,498,498,0
|
|
20240404,143100,131557989,498,498,498,498,1
|
|
20240404,143000,131557491,498,498,498,498,0
|
|
20240404,142900,131557491,498,498,498,498,0
|
|
20240404,142800,131557491,498,498,498,498,5
|
|
20240404,142700,131555001,498,498,498,498,0
|
|
20240404,142600,131555001,498,498,498,498,0
|
|
20240404,142500,131555001,498,498,498,498,3
|
|
20240404,142400,131553507,498,498,498,498,1
|
|
20240404,142300,131553009,498,498,498,498,0
|
|
20240404,142200,131553009,498,498,498,498,0
|
|
20240404,142100,131553009,498,498,498,498,0
|
|
20240404,142000,131553009,498,498,498,498,166
|
|
20240404,141900,131470341,498,498,498,498,0
|
|
20240404,141800,131470341,498,498,498,498,0
|
|
20240404,141700,131470341,498,498,498,498,0
|
|
20240404,141600,131470341,498,498,498,498,0
|
|
20240404,141500,131470341,498,498,498,498,0
|
|
20240404,141400,131470341,498,498,498,498,34
|
|
20240404,141300,131453409,499,498,499,498,20
|
|
20240404,141200,131443446,497,497,497,497,3000
|
|
20240404,141100,129952446,497,497,497,497,0
|
|
20240404,141000,129952446,497,497,497,497,100
|
|
20240404,140900,129902746,497,497,497,497,10
|
|
20240404,140800,129897776,497,497,497,497,17
|
|
20240404,140700,129889327,497,497,497,497,0
|
|
20240404,140600,129889327,497,497,497,497,13
|
|
20240404,140500,129882866,498,498,498,498,0
|
|
20240404,140400,129882866,498,498,498,498,0
|
|
20240404,140300,129882866,498,498,498,498,0
|
|
20240404,140200,129882866,498,498,498,498,0
|
|
20240404,140100,129882866,498,498,498,498,0
|
|
20240404,140000,129882866,498,496,498,496,1001
|
|
20240404,135900,129386368,498,498,498,498,100
|
|
20240404,135800,129336568,498,498,498,498,0
|
|
20240404,135700,129336568,498,496,498,496,711
|
|
20240404,135600,128983910,498,496,498,496,394
|
|
20240404,135500,128788106,496,496,496,496,23
|
|
20240404,135400,128776698,497,497,497,497,200
|
|
20240404,135300,128677298,497,497,497,497,6
|
|
20240404,135200,128674316,498,498,498,498,0
|
|
20240404,135100,128674316,498,498,498,498,1
|
|
20240404,135000,128673818,495,495,495,495,500
|
|
20240404,134900,128426318,499,495,499,495,4502
|
|
20240404,134800,126197820,499,498,499,494,501
|
|
20240404,134700,125950018,500,499,500,499,4
|
|
20240404,134600,125948019,499,498,499,491,39081
|
|
20240404,134500,106651367,500,500,500,500,0
|
|
20240404,134400,106651367,500,500,500,500,0
|
|
20240404,134300,106651367,500,500,500,500,0
|
|
20240404,134200,106651367,500,500,500,500,0
|
|
20240404,134100,106651367,500,500,500,500,0
|
|
20240404,134000,106651367,500,500,500,500,0
|
|
20240404,133900,106651367,500,500,500,500,0
|
|
20240404,133800,106651367,500,500,500,500,2
|
|
20240404,133700,106650367,500,500,500,500,0
|
|
20240404,133600,106650367,500,500,500,500,0
|
|
20240404,133500,106650367,500,500,500,500,0
|
|
20240404,133400,106650367,500,500,500,500,0
|
|
20240404,133300,106650367,500,500,500,500,0
|
|
20240404,133200,106650367,500,500,500,500,0
|
|
20240404,133100,106650367,500,500,500,500,0
|
|
20240404,133000,106650367,500,500,500,500,0
|
|
20240404,132900,106650367,500,500,500,500,0
|
|
20240404,132800,106650367,500,500,500,500,0
|
|
20240404,132700,106650367,500,500,500,500,0
|
|
20240404,132600,106650367,500,500,500,500,158
|
|
20240404,132500,106571367,500,500,500,500,0
|
|
20240404,132400,106571367,500,500,500,500,0
|
|
20240404,132300,106571367,500,500,500,500,0
|
|
20240404,132200,106571367,500,500,500,500,0
|
|
20240404,132100,106571367,500,500,500,500,1
|
|
20240404,132000,106570867,495,498,498,495,7182
|
|
20240404,131900,103014122,500,500,500,500,0
|
|
20240404,131800,103014122,500,500,500,500,0
|
|
20240404,131700,103014122,500,500,500,500,0
|
|
20240404,131600,103014122,500,500,500,500,2
|
|
20240404,131500,103013122,500,500,500,500,0
|
|
20240404,131400,103013122,500,500,500,500,0
|
|
20240404,131300,103013122,500,500,500,500,0
|
|
20240404,131200,103013122,500,500,500,500,0
|
|
20240404,131100,103013122,500,500,500,500,0
|
|
20240404,131000,103013122,500,500,500,500,0
|
|
20240404,130900,103013122,500,500,500,500,16
|
|
20240404,130800,103005122,500,500,500,500,0
|
|
20240404,130700,103005122,500,500,500,500,93
|
|
20240404,130600,102958622,500,500,500,500,0
|
|
20240404,130500,102958622,500,500,500,500,0
|
|
20240404,130400,102958622,500,500,500,500,0
|
|
20240404,130300,102958622,500,499,500,499,4
|
|
20240404,130200,102956625,499,500,500,499,5
|
|
20240404,130100,102954129,500,500,500,500,500
|
|
20240404,130000,102704129,500,500,500,500,0
|
|
20240404,125900,102704129,500,500,500,500,0
|
|
20240404,125800,102704129,500,500,500,500,38
|
|
20240404,125700,102685129,500,500,500,500,150
|
|
20240404,125600,102610129,500,500,500,500,8
|
|
20240404,125500,102606129,500,500,500,500,0
|
|
20240404,125400,102606129,500,500,500,500,0
|
|
20240404,125300,102606129,500,500,500,500,0
|
|
20240404,125200,102606129,500,500,500,500,0
|
|
20240404,125100,102606129,500,500,500,500,0
|
|
20240404,125000,102606129,500,500,500,500,0
|
|
20240404,124900,102606129,500,500,500,500,0
|
|
20240404,124800,102606129,500,500,500,500,0
|
|
20240404,124700,102606129,500,499,500,499,2
|
|
20240404,124600,102605130,499,499,499,499,1
|
|
20240404,124500,102604631,497,500,500,497,36
|
|
20240404,124400,102586736,499,499,499,499,1
|
|
20240404,124300,102586237,499,499,499,498,11584
|
|
20240404,124200,96817396,500,500,500,500,0
|
|
20240404,124100,96817396,500,500,500,500,2
|
|
20240404,124000,96816396,498,498,498,498,0
|
|
20240404,123900,96816396,498,499,499,498,1502
|
|
20240404,123800,96066899,500,500,500,500,0
|
|
20240404,123700,96066899,500,500,500,500,0
|
|
20240404,123600,96066899,500,500,500,500,0
|
|
20240404,123500,96066899,500,500,500,500,0
|
|
20240404,123400,96066899,500,500,500,500,2
|
|
20240404,123300,96065899,500,500,500,500,2
|
|
20240404,123200,96064899,499,499,499,499,0
|
|
20240404,123100,96064899,499,499,499,499,1
|
|
20240404,123000,96064400,500,500,500,500,0
|
|
20240404,122900,96064400,500,500,500,500,0
|
|
20240404,122800,96064400,500,500,500,500,2
|
|
20240404,122700,96063400,500,500,500,500,3
|
|
20240404,122600,96061900,500,500,500,500,0
|
|
20240404,122500,96061900,500,500,500,500,0
|
|
20240404,122400,96061900,500,500,500,500,0
|
|
20240404,122300,96061900,500,500,500,500,0
|
|
20240404,122200,96061900,500,500,500,500,0
|
|
20240404,122100,96061900,500,500,500,500,0
|
|
20240404,122000,96061900,500,500,500,500,1
|
|
20240404,121900,96061400,499,500,500,499,5761
|
|
20240404,121800,93185401,501,501,501,501,0
|
|
20240404,121700,93185401,501,501,501,501,0
|
|
20240404,121600,93185401,501,501,501,501,0
|
|
20240404,121500,93185401,501,501,501,501,0
|
|
20240404,121400,93185401,501,501,501,501,0
|
|
20240404,121300,93185401,501,501,501,501,30
|
|
20240404,121200,93170371,501,501,501,501,0
|
|
20240404,121100,93170371,501,501,501,501,5
|
|
20240404,121000,93167866,501,501,501,501,0
|
|
20240404,120900,93167866,501,501,501,501,0
|
|
20240404,120800,93167866,501,501,501,500,2182
|
|
20240404,120700,92076855,501,501,501,501,0
|
|
20240404,120600,92076855,501,501,501,501,0
|
|
20240404,120500,92076855,501,501,501,501,0
|
|
20240404,120400,92076855,501,500,501,500,2015
|
|
20240404,120300,91069345,501,501,501,501,0
|
|
20240404,120200,91069345,501,500,501,500,2
|
|
20240404,120100,91068344,500,500,500,500,0
|
|
20240404,120000,91068344,500,499,500,498,229
|
|
20240404,115900,90954185,499,499,499,499,885
|
|
20240404,115800,90512570,499,499,499,499,110
|
|
20240404,115700,90457680,499,498,499,498,7429
|
|
20240404,115600,86758033,498,498,498,498,5852
|
|
20240404,115500,83843737,497,497,497,497,0
|
|
20240404,115400,83843737,497,497,497,497,0
|
|
20240404,115300,83843737,497,497,497,497,0
|
|
20240404,115200,83843737,497,497,497,497,0
|
|
20240404,115100,83843737,497,497,497,497,0
|
|
20240404,115000,83843737,497,497,497,497,0
|
|
20240404,114900,83843737,497,497,497,497,1
|
|
20240404,114800,83843240,497,497,497,497,2
|
|
20240404,114700,83842246,498,498,498,498,0
|
|
20240404,114600,83842246,498,498,498,498,0
|
|
20240404,114500,83842246,498,498,498,498,0
|
|
20240404,114400,83842246,498,498,498,498,1
|
|
20240404,114300,83841748,496,496,496,496,0
|
|
20240404,114200,83841748,496,496,496,496,200
|
|
20240404,114100,83742548,496,496,496,496,0
|
|
20240404,114000,83742548,496,496,496,496,0
|
|
20240404,113900,83742548,496,496,496,496,0
|
|
20240404,113800,83742548,496,496,496,496,220
|
|
20240404,113700,83633428,496,496,496,496,0
|
|
20240404,113600,83633428,496,496,496,496,200
|
|
20240404,113500,83534228,496,496,496,496,0
|
|
20240404,113400,83534228,496,496,496,496,0
|
|
20240404,113300,83534228,496,496,496,496,0
|
|
20240404,113200,83534228,496,496,496,496,0
|
|
20240404,113100,83534228,496,496,496,496,0
|
|
20240404,113000,83534228,496,497,497,496,10
|
|
20240404,112900,83529267,498,498,498,498,0
|
|
20240404,112800,83529267,498,498,498,498,0
|
|
20240404,112700,83529267,498,498,498,498,0
|
|
20240404,112600,83529267,498,498,498,498,0
|
|
20240404,112500,83529267,498,498,498,498,0
|
|
20240404,112400,83529267,498,498,498,498,0
|
|
20240404,112300,83529267,498,498,498,498,1
|
|
20240404,112200,83528769,498,498,498,498,221
|
|
20240404,112100,83418711,498,498,498,498,0
|
|
20240404,112000,83418711,498,498,498,498,0
|
|
20240404,111900,83418711,498,498,498,498,0
|
|
20240404,111800,83418711,498,498,498,498,0
|
|
20240404,111700,83418711,498,498,498,498,0
|
|
20240404,111600,83418711,498,498,498,498,0
|
|
20240404,111500,83418711,498,498,498,498,0
|
|
20240404,111400,83418711,498,498,498,498,0
|
|
20240404,111300,83418711,498,498,498,498,0
|
|
20240404,111200,83418711,498,498,498,498,0
|
|
20240404,111100,83418711,498,498,498,498,1
|
|
20240404,111000,83418213,495,495,495,495,100
|
|
20240404,110900,83368713,494,494,494,494,0
|
|
20240404,110800,83368713,494,496,496,494,28000
|
|
20240404,110700,69509542,498,498,498,498,243
|
|
20240404,110600,69388528,498,496,498,496,596
|
|
20240404,110500,69092504,496,496,496,496,8
|
|
20240404,110400,69088536,498,496,498,496,41
|
|
20240404,110300,69068146,495,497,497,495,5798
|
|
20240404,110200,66192470,498,498,498,498,10
|
|
20240404,110100,66187490,498,498,498,498,10
|
|
20240404,110000,66182510,497,497,497,497,278
|
|
20240404,105900,66044344,498,498,498,498,16
|
|
20240404,105800,66036376,497,497,497,497,103
|
|
20240404,105700,65985185,498,498,498,498,99
|
|
20240404,105600,65935883,496,496,496,496,0
|
|
20240404,105500,65935883,496,496,496,496,1439
|
|
20240404,105400,65222139,496,498,498,496,6694
|
|
20240404,105300,61899842,498,498,498,498,100
|
|
20240404,105200,61850042,498,498,498,498,19
|
|
20240404,105100,61840580,498,498,498,498,1
|
|
20240404,105000,61840082,498,498,498,498,11
|
|
20240404,104900,61834604,497,497,497,497,398
|
|
20240404,104800,61636798,497,497,497,497,0
|
|
20240404,104700,61636798,497,497,497,497,0
|
|
20240404,104600,61636798,497,497,497,497,1000
|
|
20240404,104500,61139798,498,498,498,498,0
|
|
20240404,104400,61139798,498,498,498,498,0
|
|
20240404,104300,61139798,498,498,498,498,0
|
|
20240404,104200,61139798,498,498,498,498,10
|
|
20240404,104100,61134818,498,498,498,498,4
|
|
20240404,104000,61132826,498,498,498,498,0
|
|
20240404,103900,61132826,498,498,498,498,1
|
|
20240404,103800,61132328,498,498,498,498,0
|
|
20240404,103700,61132328,498,498,498,498,87
|
|
20240404,103600,61089002,496,496,496,496,0
|
|
20240404,103500,61089002,496,496,496,496,0
|
|
20240404,103400,61089002,496,496,496,496,0
|
|
20240404,103300,61089002,496,496,496,496,0
|
|
20240404,103200,61089002,496,499,500,496,3826
|
|
20240404,103100,59186391,499,499,499,499,1
|
|
20240404,103000,59185892,500,500,500,500,10
|
|
20240404,102900,59180892,500,499,500,499,7
|
|
20240404,102800,59177394,500,500,500,500,0
|
|
20240404,102700,59177394,500,500,500,500,14
|
|
20240404,102600,59170394,500,499,500,499,1200
|
|
20240404,102500,58571314,499,498,499,498,85
|
|
20240404,102400,58528904,498,498,498,498,2920
|
|
20240404,102300,57074744,502,502,502,502,0
|
|
20240404,102200,57074744,502,502,502,502,0
|
|
20240404,102100,57074744,502,502,502,502,0
|
|
20240404,102000,57074744,502,502,502,502,0
|
|
20240404,101900,57074744,502,501,502,501,2
|
|
20240404,101800,57073741,500,498,500,495,10450
|
|
20240404,101700,51887804,502,502,502,502,0
|
|
20240404,101600,51887804,502,502,502,502,0
|
|
20240404,101500,51887804,502,502,502,502,0
|
|
20240404,101400,51887804,502,502,502,502,0
|
|
20240404,101300,51887804,502,502,502,502,0
|
|
20240404,101200,51887804,502,502,502,502,0
|
|
20240404,101100,51887804,502,502,502,502,0
|
|
20240404,101000,51887804,502,502,502,502,15
|
|
20240404,100900,51880274,502,502,502,502,0
|
|
20240404,100800,51880274,502,502,502,502,0
|
|
20240404,100700,51880274,502,502,502,502,0
|
|
20240404,100600,51880274,502,502,502,502,0
|
|
20240404,100500,51880274,502,501,502,501,11
|
|
20240404,100400,51874753,496,503,503,496,19082
|
|
20240404,100300,42399403,503,503,503,503,9
|
|
20240404,100200,42394876,503,503,503,503,0
|
|
20240404,100100,42394876,503,503,503,503,0
|
|
20240404,100000,42394876,503,503,503,503,1
|
|
20240404,095900,42394373,503,503,503,503,15
|
|
20240404,095800,42386828,503,503,503,503,0
|
|
20240404,095700,42386828,503,503,503,503,1
|
|
20240404,095600,42386325,503,502,503,499,244
|
|
20240404,095500,42264472,502,503,503,500,630
|
|
20240404,095400,41949430,503,503,503,503,6
|
|
20240404,095300,41946412,503,503,503,503,10
|
|
20240404,095200,41941382,503,503,503,503,5
|
|
20240404,095100,41938867,503,500,503,500,8726
|
|
20240404,095000,37573905,500,500,500,500,233
|
|
20240404,094900,37457405,500,500,500,500,3
|
|
20240404,094800,37455905,500,498,500,498,15179
|
|
20240404,094700,29896661,498,497,498,497,2013
|
|
20240404,094600,28896187,498,498,498,497,247
|
|
20240404,094500,28773396,498,498,498,498,1400
|
|
20240404,094400,28076196,498,498,498,498,4172
|
|
20240404,094300,25998540,500,500,500,500,1
|
|
20240404,094200,25998040,498,498,498,498,871
|
|
20240404,094100,25564282,500,500,500,500,0
|
|
20240404,094000,25564282,500,500,500,500,0
|
|
20240404,093900,25564282,500,500,500,500,2
|
|
20240404,093800,25563282,498,498,498,498,0
|
|
20240404,093700,25563282,498,500,500,498,1761
|
|
20240404,093600,24684544,498,498,498,498,0
|
|
20240404,093500,24684544,498,500,500,498,1769
|
|
20240404,093400,23801814,500,499,500,498,10892
|
|
20240404,093300,18375036,500,499,500,499,857
|
|
20240404,093200,17947355,500,500,500,500,1126
|
|
20240404,093100,17384355,502,502,502,502,0
|
|
20240404,093000,17384355,502,502,502,502,0
|
|
20240404,092900,17384355,502,502,502,502,0
|
|
20240404,092800,17384355,502,502,502,502,8
|
|
20240404,092700,17380339,500,501,501,500,13000
|
|
20240404,092600,10879278,502,502,502,502,300
|
|
20240404,092500,10728678,503,503,503,503,0
|
|
20240404,092400,10728678,503,503,503,503,0
|
|
20240404,092300,10728678,503,503,503,503,0
|
|
20240404,092200,10728678,503,503,503,501,102
|
|
20240404,092100,10677572,501,501,501,501,0
|
|
20240404,092000,10677572,501,501,501,501,1000
|
|
20240404,091900,10176572,503,503,503,503,0
|
|
20240404,091800,10176572,503,503,503,503,1
|
|
20240404,091700,10176069,501,503,503,501,10001
|
|
20240404,091600,5165566,503,503,503,503,44
|
|
20240404,091500,5143434,503,503,503,503,200
|
|
20240404,091400,5042834,503,503,503,503,0
|
|
20240404,091300,5042834,503,503,503,503,0
|
|
20240404,091200,5042834,503,503,503,503,46
|
|
20240404,091100,5019696,500,500,500,500,100
|
|
20240404,091000,4969696,500,500,500,500,0
|
|
20240404,090900,4969696,500,500,500,500,3344
|
|
20240404,090800,3297696,505,505,505,505,10
|
|
20240404,090700,3292646,505,505,505,505,300
|
|
20240404,090600,3141146,505,505,505,505,5
|
|
20240404,090500,3138621,505,499,505,499,884
|
|
20240404,090400,2694972,500,501,502,500,1068
|
|
20240404,090300,2160912,502,505,505,502,553
|
|
20240404,090200,1881803,508,508,508,508,27
|
|
20240404,090100,1868087,509,502,509,502,894
|
|
20240404,090000,1415267,501,499,501,499,2836
|