600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,185700,556976206,498,498,498,498,6921
|
|
20240424,185600,556976206,498,498,498,498,0
|
|
20240424,185500,556976206,498,498,498,498,0
|
|
20240424,185400,556976206,498,498,498,498,0
|
|
20240424,185300,556976206,498,498,498,498,0
|
|
20240424,185200,556976206,498,498,498,498,0
|
|
20240424,185100,556976206,498,498,498,498,0
|
|
20240424,185000,556976206,498,498,498,498,0
|
|
20240424,184900,556976206,498,498,498,498,0
|
|
20240424,184800,556976206,498,498,498,498,0
|
|
20240424,184700,556976206,498,498,498,498,0
|
|
20240424,184600,556976206,498,498,498,498,0
|
|
20240424,184500,556976206,498,498,498,498,0
|
|
20240424,184400,556976206,498,498,498,498,0
|
|
20240424,184300,556976206,498,498,498,498,0
|
|
20240424,184200,556976206,498,498,498,498,0
|
|
20240424,184100,556976206,498,498,498,498,0
|
|
20240424,184000,556976206,498,498,498,498,0
|
|
20240424,183900,556976206,498,498,498,498,0
|
|
20240424,183800,556976206,498,498,498,498,0
|
|
20240424,183700,556976206,498,498,498,498,0
|
|
20240424,183600,556976206,498,498,498,498,0
|
|
20240424,183500,556976206,498,498,498,498,0
|
|
20240424,183400,556976206,498,498,498,498,0
|
|
20240424,183300,556976206,498,498,498,498,0
|
|
20240424,183200,556976206,498,498,498,498,0
|
|
20240424,183100,556976206,498,498,498,498,0
|
|
20240424,183000,556976206,498,498,498,498,0
|
|
20240424,182900,556976206,498,498,498,498,0
|
|
20240424,182800,556976206,498,498,498,498,0
|
|
20240424,182700,556976206,498,498,498,498,6921
|
|
20240424,182600,556976206,498,498,498,498,0
|
|
20240424,182500,556976206,498,498,498,498,0
|
|
20240424,182400,556976206,498,498,498,498,0
|
|
20240424,182300,556976206,498,498,498,498,0
|
|
20240424,182200,556976206,498,498,498,498,0
|
|
20240424,182100,556976206,498,498,498,498,0
|
|
20240424,182000,556976206,498,498,498,498,0
|
|
20240424,181900,556976206,498,498,498,498,0
|
|
20240424,181800,556976206,498,498,498,498,0
|
|
20240424,181700,556976206,498,498,498,498,0
|
|
20240424,181600,556976206,498,498,498,498,0
|
|
20240424,181500,556976206,498,498,498,498,0
|
|
20240424,181400,556976206,498,498,498,498,0
|
|
20240424,181300,556976206,498,498,498,498,0
|
|
20240424,181200,556976206,498,498,498,498,0
|
|
20240424,181100,556976206,498,498,498,498,0
|
|
20240424,181000,556976206,498,498,498,498,0
|
|
20240424,180900,556976206,498,498,498,498,0
|
|
20240424,180800,556976206,498,498,498,498,0
|
|
20240424,180700,556976206,498,498,498,498,0
|
|
20240424,180600,556976206,498,498,498,498,0
|
|
20240424,180500,556976206,498,498,498,498,0
|
|
20240424,180400,556976206,498,498,498,498,0
|
|
20240424,180300,556976206,498,498,498,498,0
|
|
20240424,180200,556976206,498,498,498,498,0
|
|
20240424,180100,556976206,498,498,498,498,0
|
|
20240424,180000,556976206,498,498,498,498,0
|
|
20240424,175900,556976206,498,498,498,498,0
|
|
20240424,175800,556976206,498,498,498,498,0
|
|
20240424,175700,556976206,498,498,498,498,6921
|
|
20240424,175600,556976206,498,498,498,498,0
|
|
20240424,175500,556976206,498,498,498,498,0
|
|
20240424,175400,556976206,498,498,498,498,0
|
|
20240424,175300,556976206,498,498,498,498,0
|
|
20240424,175200,556976206,498,498,498,498,0
|
|
20240424,175100,556976206,498,498,498,498,0
|
|
20240424,175000,556976206,498,498,498,498,0
|
|
20240424,174900,556976206,498,498,498,498,0
|
|
20240424,174800,556976206,498,498,498,498,0
|
|
20240424,174700,556976206,498,498,498,498,0
|
|
20240424,174600,556976206,498,498,498,498,0
|
|
20240424,174500,556976206,498,498,498,498,0
|
|
20240424,174400,556976206,498,498,498,498,0
|
|
20240424,174300,556976206,498,498,498,498,0
|
|
20240424,174200,556976206,498,498,498,498,0
|
|
20240424,174100,556976206,498,498,498,498,0
|
|
20240424,174000,556976206,498,498,498,498,0
|
|
20240424,173900,556976206,498,498,498,498,0
|
|
20240424,173800,556976206,498,498,498,498,0
|
|
20240424,173700,556976206,498,498,498,498,0
|
|
20240424,173600,556976206,498,498,498,498,0
|
|
20240424,173500,556976206,498,498,498,498,0
|
|
20240424,173400,556976206,498,498,498,498,0
|
|
20240424,173300,556976206,498,498,498,498,0
|
|
20240424,173200,556976206,498,498,498,498,0
|
|
20240424,173100,556976206,498,498,498,498,0
|
|
20240424,173000,556976206,498,498,498,498,0
|
|
20240424,172900,556976206,498,498,498,498,0
|
|
20240424,172800,556976206,498,498,498,498,0
|
|
20240424,172700,556976206,498,498,498,498,6921
|
|
20240424,172600,556976206,498,498,498,498,0
|
|
20240424,172500,556976206,498,498,498,498,0
|
|
20240424,172400,556976206,498,498,498,498,0
|
|
20240424,172300,556976206,498,498,498,498,0
|
|
20240424,172200,556976206,498,498,498,498,0
|
|
20240424,172100,556976206,498,498,498,498,0
|
|
20240424,172000,556976206,498,498,498,498,0
|
|
20240424,171900,556976206,498,498,498,498,0
|
|
20240424,171800,556976206,498,498,498,498,0
|
|
20240424,171700,556976206,498,498,498,498,0
|
|
20240424,171600,556976206,498,498,498,498,0
|
|
20240424,171500,556976206,498,498,498,498,0
|
|
20240424,171400,556976206,498,498,498,498,0
|
|
20240424,171300,556976206,498,498,498,498,0
|
|
20240424,171200,556976206,498,498,498,498,0
|
|
20240424,171100,556976206,498,498,498,498,0
|
|
20240424,171000,556976206,498,498,498,498,0
|
|
20240424,170900,556976206,498,498,498,498,0
|
|
20240424,170800,556976206,498,498,498,498,0
|
|
20240424,170700,556976206,498,498,498,498,0
|
|
20240424,170600,556976206,498,498,498,498,0
|
|
20240424,170500,556976206,498,498,498,498,0
|
|
20240424,170400,556976206,498,498,498,498,0
|
|
20240424,170300,556976206,498,498,498,498,0
|
|
20240424,170200,556976206,498,498,498,498,0
|
|
20240424,170100,556976206,498,498,498,498,0
|
|
20240424,170000,556976206,498,498,498,498,0
|
|
20240424,165900,556976206,498,498,498,498,0
|
|
20240424,165800,556976206,498,498,498,498,0
|
|
20240424,165700,556976206,498,498,498,498,6921
|
|
20240424,165600,556976206,498,498,498,498,0
|
|
20240424,165500,556976206,498,498,498,498,0
|
|
20240424,165400,556976206,498,498,498,498,0
|
|
20240424,165300,556976206,498,498,498,498,0
|
|
20240424,165200,556976206,498,498,498,498,0
|
|
20240424,165100,556976206,498,498,498,498,0
|
|
20240424,165000,556976206,498,498,498,498,0
|
|
20240424,164900,556976206,498,498,498,498,0
|
|
20240424,164800,556976206,498,498,498,498,0
|
|
20240424,164700,556976206,498,498,498,498,0
|
|
20240424,164600,556976206,498,498,498,498,0
|
|
20240424,164500,556976206,498,498,498,498,0
|
|
20240424,164400,556976206,498,498,498,498,0
|
|
20240424,164300,556976206,498,498,498,498,0
|
|
20240424,164200,556976206,498,498,498,498,0
|
|
20240424,164100,556976206,498,498,498,498,0
|
|
20240424,164000,556976206,498,498,498,498,0
|
|
20240424,163900,556976206,498,498,498,498,0
|
|
20240424,163800,556976206,498,498,498,498,0
|
|
20240424,163700,556976206,498,498,498,498,0
|
|
20240424,163600,556976206,498,498,498,498,0
|
|
20240424,163500,556976206,498,498,498,498,0
|
|
20240424,163400,556976206,498,498,498,498,0
|
|
20240424,163300,556976206,498,498,498,498,0
|
|
20240424,163200,556976206,498,498,498,498,0
|
|
20240424,163100,556976206,498,498,498,498,0
|
|
20240424,163000,556976206,498,498,498,498,0
|
|
20240424,162900,556976206,498,498,498,498,0
|
|
20240424,162800,556976206,498,498,498,498,0
|
|
20240424,162700,556976206,498,498,498,498,6921
|
|
20240424,162600,556976206,498,498,498,498,0
|
|
20240424,162500,556976206,498,498,498,498,0
|
|
20240424,162400,556976206,498,498,498,498,0
|
|
20240424,162300,556976206,498,498,498,498,0
|
|
20240424,162200,556976206,498,498,498,498,0
|
|
20240424,162100,556976206,498,498,498,498,0
|
|
20240424,162000,556976206,498,498,498,498,0
|
|
20240424,161900,556976206,498,498,498,498,0
|
|
20240424,161800,556976206,498,498,498,498,0
|
|
20240424,161700,556976206,498,498,498,498,0
|
|
20240424,161600,556976206,498,498,498,498,0
|
|
20240424,161500,556976206,498,498,498,498,0
|
|
20240424,161400,556976206,498,498,498,498,0
|
|
20240424,161300,556976206,498,498,498,498,0
|
|
20240424,161200,556976206,498,498,498,498,0
|
|
20240424,161100,556976206,498,498,498,498,0
|
|
20240424,161000,556976206,498,498,498,498,0
|
|
20240424,160900,556976206,498,498,498,498,0
|
|
20240424,160800,556976206,498,498,498,498,0
|
|
20240424,160700,556976206,498,498,498,498,0
|
|
20240424,160600,556976206,498,498,498,498,0
|
|
20240424,160500,556976206,498,498,498,498,0
|
|
20240424,160400,556976206,498,498,498,498,0
|
|
20240424,160300,556976206,498,498,498,498,0
|
|
20240424,160200,556976206,498,498,498,498,0
|
|
20240424,160100,556976206,498,498,498,498,0
|
|
20240424,160000,556976206,498,498,498,498,0
|
|
20240424,155900,556976206,498,498,498,498,0
|
|
20240424,155800,556976206,498,498,498,498,0
|
|
20240424,155700,556976206,498,498,498,498,6921
|
|
20240424,155600,556976206,498,498,498,498,0
|
|
20240424,155500,556976206,498,498,498,498,0
|
|
20240424,155400,556976206,498,498,498,498,0
|
|
20240424,155300,556976206,498,498,498,498,0
|
|
20240424,155200,556976206,498,498,498,498,0
|
|
20240424,155100,556976206,498,498,498,498,0
|
|
20240424,155000,556976206,498,498,498,498,0
|
|
20240424,154900,556976206,498,498,498,498,0
|
|
20240424,154800,556976206,498,498,498,498,0
|
|
20240424,154700,556976206,498,498,498,498,0
|
|
20240424,154600,556976206,498,498,498,498,0
|
|
20240424,154500,556976206,498,498,498,498,0
|
|
20240424,154400,556976206,498,498,498,498,0
|
|
20240424,154300,556976206,498,498,498,498,0
|
|
20240424,154200,556976206,498,498,498,498,0
|
|
20240424,154100,556976206,498,498,498,498,0
|
|
20240424,154000,556976206,498,498,498,498,0
|
|
20240424,153900,556976206,498,498,498,498,0
|
|
20240424,153800,556976206,498,498,498,498,0
|
|
20240424,153700,556976206,498,498,498,498,0
|
|
20240424,153600,556976206,498,498,498,498,0
|
|
20240424,153500,556976206,498,498,498,498,0
|
|
20240424,153400,556976206,498,498,498,498,0
|
|
20240424,153300,556976206,498,498,498,498,0
|
|
20240424,153200,556976206,498,498,498,498,0
|
|
20240424,153100,556976206,498,498,498,498,0
|
|
20240424,153000,556976206,498,498,498,498,6921
|
|
20240424,152900,553529548,498,498,498,498,0
|
|
20240424,152800,553529548,498,498,498,498,0
|
|
20240424,152700,553529548,498,498,498,498,0
|
|
20240424,152600,553529548,498,498,498,498,0
|
|
20240424,152500,553529548,498,498,498,498,0
|
|
20240424,152400,553529548,498,498,498,498,0
|
|
20240424,152300,553529548,498,498,498,498,0
|
|
20240424,152200,553529548,498,498,498,498,0
|
|
20240424,152100,553529548,498,498,498,498,0
|
|
20240424,152000,553529548,498,498,498,498,0
|
|
20240424,151900,553529548,498,498,498,498,604
|
|
20240424,151800,553228756,499,499,499,499,2
|
|
20240424,151700,553227758,498,497,498,497,2127
|
|
20240424,151600,552168850,497,497,497,497,1462
|
|
20240424,151500,551442236,498,498,498,498,71
|
|
20240424,151400,551406878,497,497,497,497,202
|
|
20240424,151300,551306484,498,498,498,498,0
|
|
20240424,151200,551306484,498,497,498,497,10040
|
|
20240424,151100,546313602,498,498,498,498,461
|
|
20240424,151000,546084024,498,498,498,497,1006
|
|
20240424,150900,545584036,498,498,498,498,523
|
|
20240424,150800,545323582,498,498,498,498,100
|
|
20240424,150700,545273782,498,498,498,498,80
|
|
20240424,150600,545233942,498,498,498,497,22
|
|
20240424,150500,545222987,498,498,498,497,1934
|
|
20240424,150400,544261738,498,498,498,498,0
|
|
20240424,150300,544261738,498,497,498,497,20
|
|
20240424,150200,544251788,498,499,499,498,461
|
|
20240424,150100,544022200,498,498,498,498,1738
|
|
20240424,150000,543156676,499,499,499,499,14
|
|
20240424,145900,543149690,499,499,499,499,2020
|
|
20240424,145800,542141710,499,499,499,499,5
|
|
20240424,145700,542139215,499,499,499,499,0
|
|
20240424,145600,542139215,499,498,499,498,11
|
|
20240424,145500,542133736,498,498,498,498,1
|
|
20240424,145400,542133238,499,499,499,499,1005
|
|
20240424,145300,541631743,499,499,499,499,0
|
|
20240424,145200,541631743,499,498,499,498,127
|
|
20240424,145100,541568487,498,498,498,498,84
|
|
20240424,145000,541526655,499,499,499,499,0
|
|
20240424,144900,541526655,499,499,499,499,0
|
|
20240424,144800,541526655,499,499,499,499,3
|
|
20240424,144700,541525158,499,499,499,499,0
|
|
20240424,144600,541525158,499,498,499,498,2268
|
|
20240424,144500,540395639,498,498,498,498,0
|
|
20240424,144400,540395639,498,498,498,498,100
|
|
20240424,144300,540345839,499,499,499,499,181
|
|
20240424,144200,540255520,499,499,499,499,0
|
|
20240424,144100,540255520,499,499,499,499,0
|
|
20240424,144000,540255520,499,499,499,499,0
|
|
20240424,143900,540255520,499,499,499,499,0
|
|
20240424,143800,540255520,499,499,499,499,0
|
|
20240424,143700,540255520,499,499,499,499,0
|
|
20240424,143600,540255520,499,499,499,499,0
|
|
20240424,143500,540255520,499,498,499,498,1161
|
|
20240424,143400,539677341,498,498,498,498,68
|
|
20240424,143300,539643477,497,497,497,497,900
|
|
20240424,143200,539196177,498,498,498,498,1
|
|
20240424,143100,539195679,497,497,497,497,1603
|
|
20240424,143000,538398988,497,497,497,497,0
|
|
20240424,142900,538398988,497,497,497,497,397
|
|
20240424,142800,538201679,498,498,498,498,1
|
|
20240424,142700,538201181,497,497,497,497,316
|
|
20240424,142600,538044129,497,497,497,497,10
|
|
20240424,142500,538039159,496,496,496,496,2
|
|
20240424,142400,538038167,497,497,497,497,126
|
|
20240424,142300,537975545,497,497,497,497,71
|
|
20240424,142200,537940258,497,497,497,497,1
|
|
20240424,142100,537939761,496,497,497,496,1332
|
|
20240424,142000,537279009,497,496,497,496,4913
|
|
20240424,141900,534839748,497,497,497,497,20
|
|
20240424,141800,534829808,497,497,497,497,104
|
|
20240424,141700,534778120,496,496,496,496,0
|
|
20240424,141600,534778120,496,497,497,496,16304
|
|
20240424,141500,526690289,497,498,498,497,670
|
|
20240424,141400,526357129,499,499,499,499,4
|
|
20240424,141300,526355133,496,498,498,496,25729
|
|
20240424,141200,513570823,499,498,499,498,1501
|
|
20240424,141100,512823324,498,498,498,498,109
|
|
20240424,141000,512769042,499,499,499,499,1
|
|
20240424,140900,512768543,497,497,497,497,0
|
|
20240424,140800,512768543,497,497,497,497,20
|
|
20240424,140700,512758603,497,498,498,497,1084
|
|
20240424,140600,512219239,499,498,499,498,3978
|
|
20240424,140500,510238194,498,497,498,497,3000
|
|
20240424,140400,508747033,498,498,498,498,17
|
|
20240424,140300,508738567,498,498,498,498,300
|
|
20240424,140200,508589167,498,498,498,498,0
|
|
20240424,140100,508589167,498,498,498,498,1
|
|
20240424,140000,508588669,498,498,498,498,0
|
|
20240424,135900,508588669,498,498,498,498,2
|
|
20240424,135800,508587673,498,497,498,497,134
|
|
20240424,135700,508521071,498,498,498,498,94
|
|
20240424,135600,508474259,498,497,498,497,1068
|
|
20240424,135500,507943227,497,498,498,497,12568
|
|
20240424,135400,501692585,499,499,499,499,10
|
|
20240424,135300,501687595,499,499,499,499,0
|
|
20240424,135200,501687595,499,499,499,499,0
|
|
20240424,135100,501687595,499,499,499,499,1084
|
|
20240424,135000,501146679,499,497,499,497,15
|
|
20240424,134900,501139222,497,497,497,497,0
|
|
20240424,134800,501139222,497,499,499,497,1002
|
|
20240424,134700,500639234,499,499,499,499,1000
|
|
20240424,134600,500140234,499,499,499,499,1000
|
|
20240424,134500,499641234,499,499,499,496,24626
|
|
20240424,134400,487410056,499,499,499,498,33
|
|
20240424,134300,487393619,499,499,499,499,6
|
|
20240424,134200,487390625,499,499,499,499,61
|
|
20240424,134100,487360186,499,498,499,497,5239
|
|
20240424,134000,484756284,499,498,499,498,701
|
|
20240424,133900,484407185,498,499,499,498,56
|
|
20240424,133800,484379291,499,498,499,498,400
|
|
20240424,133700,484179791,498,497,499,497,53
|
|
20240424,133600,484153398,499,499,499,499,580
|
|
20240424,133500,483863978,499,498,499,498,1000
|
|
20240424,133400,483364991,498,498,498,498,576
|
|
20240424,133300,483078143,498,497,498,497,113
|
|
20240424,133200,483021981,498,498,498,498,2888
|
|
20240424,133100,481583757,498,498,498,498,3
|
|
20240424,133000,481582263,498,498,498,498,2002
|
|
20240424,132900,480585267,499,499,499,499,0
|
|
20240424,132800,480585267,499,498,499,498,26
|
|
20240424,132700,480572296,499,499,499,499,0
|
|
20240424,132600,480572296,499,499,499,499,60
|
|
20240424,132500,480542356,500,500,500,500,3
|
|
20240424,132400,480540856,500,500,500,500,0
|
|
20240424,132300,480540856,500,500,500,500,0
|
|
20240424,132200,480540856,500,500,500,500,300
|
|
20240424,132100,480390856,500,500,500,500,0
|
|
20240424,132000,480390856,500,500,500,500,0
|
|
20240424,131900,480390856,500,500,500,500,0
|
|
20240424,131800,480390856,500,500,500,500,1000
|
|
20240424,131700,479890856,500,500,500,500,16
|
|
20240424,131600,479882856,500,500,500,500,4
|
|
20240424,131500,479880856,498,498,498,498,54
|
|
20240424,131400,479853964,500,500,500,500,0
|
|
20240424,131300,479853964,500,500,500,500,37
|
|
20240424,131200,479835464,500,500,500,500,0
|
|
20240424,131100,479835464,500,500,500,500,0
|
|
20240424,131000,479835464,500,500,500,500,0
|
|
20240424,130900,479835464,500,500,500,500,6
|
|
20240424,130800,479832464,498,498,498,498,652
|
|
20240424,130700,479507768,499,499,499,499,0
|
|
20240424,130600,479507768,499,499,499,499,0
|
|
20240424,130500,479507768,499,499,499,499,0
|
|
20240424,130400,479507768,499,499,499,499,0
|
|
20240424,130300,479507768,499,499,499,499,0
|
|
20240424,130200,479507768,499,499,499,499,0
|
|
20240424,130100,479507768,499,499,499,498,3
|
|
20240424,130000,479506272,499,499,499,499,232
|
|
20240424,125900,479390504,499,500,500,499,2147
|
|
20240424,125800,478319119,501,500,501,500,2005
|
|
20240424,125700,477316613,500,500,500,500,1
|
|
20240424,125600,477316113,498,499,499,498,2000
|
|
20240424,125500,476320103,500,500,500,500,1
|
|
20240424,125400,476319603,498,498,498,498,978
|
|
20240424,125300,475832559,498,498,498,498,502
|
|
20240424,125200,475582563,499,499,499,499,13
|
|
20240424,125100,475576076,499,499,499,498,219
|
|
20240424,125000,475466983,499,499,499,499,226
|
|
20240424,124900,475354209,499,499,499,498,36
|
|
20240424,124800,475336261,498,498,498,498,1000
|
|
20240424,124700,474838261,498,498,498,498,610
|
|
20240424,124600,474534481,498,500,500,498,628
|
|
20240424,124500,474221471,500,500,500,500,1000
|
|
20240424,124400,473721471,500,501,501,500,11
|
|
20240424,124300,473715961,500,500,500,499,82
|
|
20240424,124200,473674962,500,499,500,499,1001
|
|
20240424,124100,473174463,500,500,500,500,0
|
|
20240424,124000,473174463,500,500,500,500,1000
|
|
20240424,123900,472674463,500,500,500,500,19
|
|
20240424,123800,472664963,501,501,501,501,0
|
|
20240424,123700,472664963,501,501,501,501,546
|
|
20240424,123600,472391417,500,500,500,500,30
|
|
20240424,123500,472376417,500,500,500,500,30
|
|
20240424,123400,472361417,497,500,500,497,1000
|
|
20240424,123300,471863429,501,500,501,500,4
|
|
20240424,123200,471861427,501,501,501,497,2612
|
|
20240424,123100,470562645,500,499,500,499,10001
|
|
20240424,123000,465562645,498,498,498,498,189
|
|
20240424,122900,465468523,497,497,497,497,1
|
|
20240424,122800,465468026,498,498,498,498,0
|
|
20240424,122700,465468026,498,498,498,498,212
|
|
20240424,122600,465362450,498,498,498,498,0
|
|
20240424,122500,465362450,498,498,498,498,50
|
|
20240424,122400,465337550,498,498,498,498,0
|
|
20240424,122300,465337550,498,498,498,498,58
|
|
20240424,122200,465308666,498,498,498,498,0
|
|
20240424,122100,465308666,498,498,498,498,206
|
|
20240424,122000,465206078,497,497,497,497,0
|
|
20240424,121900,465206078,497,497,497,497,11
|
|
20240424,121800,465200611,497,497,497,497,50
|
|
20240424,121700,465175761,497,497,497,497,1426
|
|
20240424,121600,464467039,497,497,497,497,1
|
|
20240424,121500,464466542,498,497,498,497,442
|
|
20240424,121400,464246859,498,498,498,498,1
|
|
20240424,121300,464246361,498,498,498,498,0
|
|
20240424,121200,464246361,498,498,498,497,160
|
|
20240424,121100,464166682,498,498,498,498,0
|
|
20240424,121000,464166682,498,498,498,498,300
|
|
20240424,120900,464017282,498,498,498,498,100
|
|
20240424,120800,463967482,498,498,498,498,0
|
|
20240424,120700,463967482,498,498,498,498,2
|
|
20240424,120600,463966486,498,497,498,497,2004
|
|
20240424,120500,462970494,497,497,497,497,1050
|
|
20240424,120400,462448644,497,497,497,497,5000
|
|
20240424,120300,459963644,497,497,497,497,100
|
|
20240424,120200,459913944,497,497,497,497,0
|
|
20240424,120100,459913944,497,497,497,497,1124
|
|
20240424,120000,459355316,499,499,499,499,1
|
|
20240424,115900,459354817,499,499,499,499,0
|
|
20240424,115800,459354817,499,499,499,499,0
|
|
20240424,115700,459354817,499,499,499,499,0
|
|
20240424,115600,459354817,499,499,499,499,0
|
|
20240424,115500,459354817,499,500,500,499,5294
|
|
20240424,115400,456707851,497,497,497,497,0
|
|
20240424,115300,456707851,497,497,497,497,2790
|
|
20240424,115200,455321221,497,497,497,497,7705
|
|
20240424,115100,451491836,497,497,498,497,2128
|
|
20240424,115000,450433720,497,497,497,497,322
|
|
20240424,114900,450273686,497,497,497,497,300
|
|
20240424,114800,450124586,497,497,497,497,0
|
|
20240424,114700,450124586,497,497,497,497,6560
|
|
20240424,114600,446864266,499,498,499,497,8486
|
|
20240424,114500,442639537,500,500,500,498,1941
|
|
20240424,114400,441672427,500,499,500,499,1039
|
|
20240424,114300,441153956,499,500,500,499,6561
|
|
20240424,114200,437879987,500,500,500,500,0
|
|
20240424,114100,437879987,500,500,500,500,0
|
|
20240424,114000,437879987,500,500,500,500,40
|
|
20240424,113900,437859987,499,499,499,499,2805
|
|
20240424,113800,436460292,499,499,499,499,2005
|
|
20240424,113700,435459797,499,498,499,498,5988
|
|
20240424,113600,432472455,499,499,499,499,1028
|
|
20240424,113500,431959483,499,499,499,499,0
|
|
20240424,113400,431959483,499,499,499,499,0
|
|
20240424,113300,431959483,499,499,499,499,6666
|
|
20240424,113200,428633149,499,499,499,499,5
|
|
20240424,113100,428630654,499,498,499,498,1070
|
|
20240424,113000,428096999,498,499,499,496,54415
|
|
20240424,112900,401029383,500,500,500,500,638
|
|
20240424,112800,400710383,500,500,500,500,1492
|
|
20240424,112700,399964383,500,500,500,500,8
|
|
20240424,112600,399960383,501,501,501,501,500
|
|
20240424,112500,399709883,499,500,500,499,400
|
|
20240424,112400,399509895,500,500,500,500,0
|
|
20240424,112300,399509895,500,500,500,500,5112
|
|
20240424,112200,396953895,501,501,501,501,1972
|
|
20240424,112100,395965923,501,501,501,501,1
|
|
20240424,112000,395965422,502,502,502,501,3397
|
|
20240424,111900,394263383,502,501,502,501,6046
|
|
20240424,111800,391228963,499,499,499,499,3837
|
|
20240424,111700,389314300,499,501,501,499,5206
|
|
20240424,111600,386714657,501,500,501,500,208
|
|
20240424,111500,386610649,500,502,502,500,2557
|
|
20240424,111400,385332143,501,501,501,501,828
|
|
20240424,111300,384917315,502,502,502,501,707
|
|
20240424,111200,384563100,502,502,502,502,0
|
|
20240424,111100,384563100,502,503,503,502,515
|
|
20240424,111000,384304070,503,501,503,501,2000
|
|
20240424,110900,383299752,502,502,502,502,0
|
|
20240424,110800,383299752,502,502,502,502,0
|
|
20240424,110700,383299752,502,502,502,502,0
|
|
20240424,110600,383299752,502,502,502,502,0
|
|
20240424,110500,383299752,502,502,502,502,699
|
|
20240424,110400,382948854,502,500,502,500,37134
|
|
20240424,110300,364344721,500,500,500,500,1479
|
|
20240424,110200,363605221,500,500,501,500,276
|
|
20240424,110100,363467211,500,500,500,500,0
|
|
20240424,110000,363467211,500,501,501,500,1511
|
|
20240424,105900,362710232,500,499,500,499,4691
|
|
20240424,105800,360364833,499,500,500,499,2005
|
|
20240424,105700,359363512,500,499,502,499,9705
|
|
20240424,105600,354510735,499,500,500,499,4939
|
|
20240424,105500,352041295,500,499,500,499,1001
|
|
20240424,105400,351541675,499,501,501,499,14708
|
|
20240424,105300,344182577,501,501,501,501,547
|
|
20240424,105200,343908530,501,502,503,501,12125
|
|
20240424,105100,337826853,502,502,503,502,3541
|
|
20240424,105000,336045771,501,501,503,501,129
|
|
20240424,104900,335981019,501,502,502,501,1863
|
|
20240424,104800,335047628,502,501,503,501,39
|
|
20240424,104700,335028061,501,502,503,501,16
|
|
20240424,104600,335020020,501,502,502,501,78
|
|
20240424,104500,334980915,503,503,503,503,232
|
|
20240424,104400,334864219,503,503,503,503,10
|
|
20240424,104300,334859189,503,503,503,503,0
|
|
20240424,104200,334859189,503,503,503,503,0
|
|
20240424,104100,334859189,503,502,504,500,7376
|
|
20240424,104000,331151568,501,501,501,501,0
|
|
20240424,103900,331151568,501,502,502,501,5
|
|
20240424,103800,331149061,500,502,502,500,3070
|
|
20240424,103700,329613893,502,502,502,502,181
|
|
20240424,103600,329523031,501,501,501,501,67
|
|
20240424,103500,329489464,500,500,500,500,6
|
|
20240424,103400,329486464,500,500,500,500,5
|
|
20240424,103300,329483964,501,501,501,501,15
|
|
20240424,103200,329476449,501,501,501,501,62
|
|
20240424,103100,329445387,500,501,501,500,2199
|
|
20240424,103000,328345885,500,501,502,500,976
|
|
20240424,102900,327857865,502,502,502,502,0
|
|
20240424,102800,327857865,502,502,502,502,0
|
|
20240424,102700,327857865,502,501,502,500,675
|
|
20240424,102600,327520359,500,502,502,500,2787
|
|
20240424,102500,326126464,501,503,503,501,2800
|
|
20240424,102400,324723649,504,504,504,504,2
|
|
20240424,102300,324722641,504,502,504,502,2
|
|
20240424,102200,324721635,502,501,502,500,5336
|
|
20240424,102100,322053619,503,505,505,499,27499
|
|
20240424,102000,308282336,505,505,505,505,5
|
|
20240424,101900,308279811,506,504,506,504,6273
|
|
20240424,101800,305118189,504,503,504,503,5903
|
|
20240424,101700,302143977,503,504,504,503,6184
|
|
20240424,101600,299032381,504,504,504,504,224
|
|
20240424,101500,298919485,504,502,504,502,13290
|
|
20240424,101400,292237885,502,501,502,501,2012
|
|
20240424,101300,291229366,501,502,502,501,2023
|
|
20240424,101200,290215841,502,501,502,501,4013
|
|
20240424,101100,288202123,501,501,501,501,27
|
|
20240424,101000,288188596,501,499,501,499,11467
|
|
20240424,100900,282455595,498,498,498,498,0
|
|
20240424,100800,282455595,498,499,500,498,10952
|
|
20240424,100700,276991685,500,500,500,499,3804
|
|
20240424,100600,275090485,500,500,500,500,631
|
|
20240424,100500,274774985,499,500,500,499,11
|
|
20240424,100400,274769490,499,500,500,499,899
|
|
20240424,100300,274320852,500,500,501,499,1693
|
|
20240424,100200,273474419,500,501,501,500,4854
|
|
20240424,100100,271047314,501,501,501,500,516
|
|
20240424,100000,270789298,501,502,502,501,2127
|
|
20240424,095900,269723665,502,501,502,501,113
|
|
20240424,095800,269666940,500,501,501,500,62
|
|
20240424,095700,269635899,500,502,502,500,762
|
|
20240424,095600,269254853,502,502,502,502,2
|
|
20240424,095500,269253849,500,500,500,499,975
|
|
20240424,095400,268766374,499,500,500,499,3542
|
|
20240424,095300,266998826,500,499,500,499,567
|
|
20240424,095200,266715883,499,500,500,499,12693
|
|
20240424,095100,260382066,500,503,503,499,6662
|
|
20240424,095000,257050234,501,501,501,501,9098
|
|
20240424,094900,252492136,502,501,503,501,93
|
|
20240424,094800,252445444,501,502,503,499,1333
|
|
20240424,094700,251780151,502,501,503,501,517
|
|
20240424,094600,251520288,498,498,499,498,341
|
|
20240424,094500,251350448,498,502,502,498,6569
|
|
20240424,094400,248069362,502,502,502,502,102
|
|
20240424,094300,248018158,502,502,502,500,3342
|
|
20240424,094200,246346952,501,501,502,501,265
|
|
20240424,094100,246214175,501,499,501,499,4417
|
|
20240424,094000,244003528,499,500,500,498,10770
|
|
20240424,093900,238630559,500,502,502,500,2784
|
|
20240424,093800,237237797,501,502,502,501,1409
|
|
20240424,093700,236531287,502,502,503,501,1726
|
|
20240424,093600,235664962,502,502,503,502,531
|
|
20240424,093500,235398398,503,502,503,500,5982
|
|
20240424,093400,232405774,502,504,504,501,11394
|
|
20240424,093300,226685050,504,503,504,503,1135
|
|
20240424,093200,226113912,504,502,504,502,18532
|
|
20240424,093100,216792970,502,500,502,500,872
|
|
20240424,093000,216356074,500,500,500,498,9384
|
|
20240424,092900,211664094,500,499,500,497,5973
|
|
20240424,092800,208687705,500,500,500,500,7900
|
|
20240424,092700,204737705,499,499,499,497,2636
|
|
20240424,092600,203424183,499,499,499,498,1369
|
|
20240424,092500,202741453,498,498,498,498,2684
|
|
20240424,092400,201404821,498,498,498,497,8167
|
|
20240424,092300,197337955,498,498,499,498,4098
|
|
20240424,092200,195297141,498,499,500,497,9800
|
|
20240424,092100,190415228,498,497,499,497,8057
|
|
20240424,092000,186410080,496,498,498,496,25686
|
|
20240424,091900,173653518,497,498,500,497,34803
|
|
20240424,091800,156323396,500,499,500,498,5068
|
|
20240424,091700,153795632,499,499,501,499,474
|
|
20240424,091600,153559063,502,502,502,499,27821
|
|
20240424,091500,139656233,502,502,503,502,1357
|
|
20240424,091400,138974519,503,502,503,502,1650
|
|
20240424,091300,138145181,502,502,503,501,2885
|
|
20240424,091200,136697188,502,502,502,501,19327
|
|
20240424,091100,126996279,501,501,501,500,10343
|
|
20240424,091000,121820464,500,500,503,500,6643
|
|
20240424,090900,118492533,500,500,501,499,17629
|
|
20240424,090800,109665668,499,502,502,499,8495
|
|
20240424,090700,105416947,502,500,503,500,10151
|
|
20240424,090600,100337461,500,502,502,499,44400
|
|
20240424,090500,78131234,502,504,506,502,73
|
|
20240424,090400,78094490,502,502,502,501,18242
|
|
20240424,090300,68954264,502,501,503,501,22618
|
|
20240424,090200,57592448,501,506,506,500,73648
|
|
20240424,090100,20666679,506,509,511,506,18958
|
|
20240424,090000,11042273,509,508,513,508,20709
|