598 lines
25 KiB
CSV
598 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185500,26318637,499,499,499,499,52
|
|
20240318,185400,26318637,499,499,499,499,0
|
|
20240318,185300,26318637,499,499,499,499,0
|
|
20240318,185200,26318637,499,499,499,499,0
|
|
20240318,185100,26318637,499,499,499,499,0
|
|
20240318,185000,26318637,499,499,499,499,0
|
|
20240318,184900,26318637,499,499,499,499,0
|
|
20240318,184800,26318637,499,499,499,499,0
|
|
20240318,184700,26318637,499,499,499,499,0
|
|
20240318,184600,26318637,499,499,499,499,0
|
|
20240318,184500,26318637,499,499,499,499,0
|
|
20240318,184400,26318637,499,499,499,499,0
|
|
20240318,184300,26318637,499,499,499,499,0
|
|
20240318,184200,26318637,499,499,499,499,0
|
|
20240318,184100,26318637,499,499,499,499,0
|
|
20240318,184000,26318637,499,499,499,499,0
|
|
20240318,183900,26318637,499,499,499,499,0
|
|
20240318,183800,26318637,499,499,499,499,0
|
|
20240318,183700,26318637,499,499,499,499,0
|
|
20240318,183600,26318637,499,499,499,499,0
|
|
20240318,183500,26318637,499,499,499,499,0
|
|
20240318,183400,26318637,499,499,499,499,0
|
|
20240318,183300,26318637,499,499,499,499,0
|
|
20240318,183200,26318637,499,499,499,499,0
|
|
20240318,183100,26318637,499,499,499,499,0
|
|
20240318,183000,26318637,499,499,499,499,0
|
|
20240318,182900,26318637,499,499,499,499,0
|
|
20240318,182800,26318637,499,499,499,499,0
|
|
20240318,182700,26318637,499,499,499,499,0
|
|
20240318,182600,26318637,499,499,499,499,0
|
|
20240318,182500,26318637,499,499,499,499,52
|
|
20240318,182400,26318637,499,499,499,499,0
|
|
20240318,182300,26318637,499,499,499,499,0
|
|
20240318,182200,26318637,499,499,499,499,0
|
|
20240318,182100,26318637,499,499,499,499,0
|
|
20240318,182000,26318637,499,499,499,499,0
|
|
20240318,181900,26318637,499,499,499,499,0
|
|
20240318,181800,26318637,499,499,499,499,0
|
|
20240318,181700,26318637,499,499,499,499,0
|
|
20240318,181600,26318637,499,499,499,499,0
|
|
20240318,181500,26318637,499,499,499,499,0
|
|
20240318,181400,26318637,499,499,499,499,0
|
|
20240318,181300,26318637,499,499,499,499,0
|
|
20240318,181200,26318637,499,499,499,499,0
|
|
20240318,181100,26318637,499,499,499,499,0
|
|
20240318,181000,26318637,499,499,499,499,0
|
|
20240318,180900,26318637,499,499,499,499,0
|
|
20240318,180800,26318637,499,499,499,499,0
|
|
20240318,180700,26318637,499,499,499,499,0
|
|
20240318,180600,26318637,499,499,499,499,0
|
|
20240318,180500,26318637,499,499,499,499,0
|
|
20240318,180400,26318637,499,499,499,499,0
|
|
20240318,180300,26318637,499,499,499,499,0
|
|
20240318,180200,26318637,499,499,499,499,0
|
|
20240318,180100,26318637,499,499,499,499,0
|
|
20240318,180000,26318637,499,499,499,499,0
|
|
20240318,175900,26318637,499,499,499,499,0
|
|
20240318,175800,26318637,499,499,499,499,0
|
|
20240318,175700,26318637,499,499,499,499,0
|
|
20240318,175600,26318637,499,499,499,499,0
|
|
20240318,175500,26318637,499,499,499,499,52
|
|
20240318,175400,26318637,499,499,499,499,0
|
|
20240318,175300,26318637,499,499,499,499,0
|
|
20240318,175200,26318637,499,499,499,499,0
|
|
20240318,175100,26318637,499,499,499,499,0
|
|
20240318,175000,26318637,499,499,499,499,0
|
|
20240318,174900,26318637,499,499,499,499,0
|
|
20240318,174800,26318637,499,499,499,499,0
|
|
20240318,174700,26318637,499,499,499,499,0
|
|
20240318,174600,26318637,499,499,499,499,0
|
|
20240318,174500,26318637,499,499,499,499,0
|
|
20240318,174400,26318637,499,499,499,499,0
|
|
20240318,174300,26318637,499,499,499,499,0
|
|
20240318,174200,26318637,499,499,499,499,0
|
|
20240318,174100,26318637,499,499,499,499,0
|
|
20240318,174000,26318637,499,499,499,499,0
|
|
20240318,173900,26318637,499,499,499,499,0
|
|
20240318,173800,26318637,499,499,499,499,0
|
|
20240318,173700,26318637,499,499,499,499,0
|
|
20240318,173600,26318637,499,499,499,499,0
|
|
20240318,173500,26318637,499,499,499,499,0
|
|
20240318,173400,26318637,499,499,499,499,0
|
|
20240318,173300,26318637,499,499,499,499,0
|
|
20240318,173200,26318637,499,499,499,499,0
|
|
20240318,173100,26318637,499,499,499,499,0
|
|
20240318,173000,26318637,499,499,499,499,0
|
|
20240318,172900,26318637,499,499,499,499,0
|
|
20240318,172800,26318637,499,499,499,499,0
|
|
20240318,172700,26318637,499,499,499,499,0
|
|
20240318,172600,26318637,499,499,499,499,0
|
|
20240318,172500,26318637,499,499,499,499,52
|
|
20240318,172400,26318637,499,499,499,499,0
|
|
20240318,172300,26318637,499,499,499,499,0
|
|
20240318,172200,26318637,499,499,499,499,0
|
|
20240318,172100,26318637,499,499,499,499,0
|
|
20240318,172000,26318637,499,499,499,499,0
|
|
20240318,171900,26318637,499,499,499,499,0
|
|
20240318,171800,26318637,499,499,499,499,0
|
|
20240318,171700,26318637,499,499,499,499,0
|
|
20240318,171600,26318637,499,499,499,499,0
|
|
20240318,171500,26318637,499,499,499,499,0
|
|
20240318,171400,26318637,499,499,499,499,0
|
|
20240318,171300,26318637,499,499,499,499,0
|
|
20240318,171200,26318637,499,499,499,499,0
|
|
20240318,171100,26318637,499,499,499,499,0
|
|
20240318,171000,26318637,499,499,499,499,0
|
|
20240318,170900,26318637,499,499,499,499,0
|
|
20240318,170800,26318637,499,499,499,499,0
|
|
20240318,170700,26318637,499,499,499,499,0
|
|
20240318,170600,26318637,499,499,499,499,0
|
|
20240318,170500,26318637,499,499,499,499,0
|
|
20240318,170400,26318637,499,499,499,499,0
|
|
20240318,170300,26318637,499,499,499,499,0
|
|
20240318,170200,26318637,499,499,499,499,0
|
|
20240318,170100,26318637,499,499,499,499,0
|
|
20240318,170000,26318637,499,499,499,499,0
|
|
20240318,165900,26318637,499,499,499,499,0
|
|
20240318,165800,26318637,499,499,499,499,0
|
|
20240318,165700,26318637,499,499,499,499,0
|
|
20240318,165600,26318637,499,499,499,499,0
|
|
20240318,165500,26318637,499,499,499,499,52
|
|
20240318,165400,26318637,499,499,499,499,0
|
|
20240318,165300,26318637,499,499,499,499,0
|
|
20240318,165200,26318637,499,499,499,499,0
|
|
20240318,165100,26318637,499,499,499,499,0
|
|
20240318,165000,26318637,499,499,499,499,0
|
|
20240318,164900,26318637,499,499,499,499,0
|
|
20240318,164800,26318637,499,499,499,499,0
|
|
20240318,164700,26318637,499,499,499,499,0
|
|
20240318,164600,26318637,499,499,499,499,0
|
|
20240318,164500,26318637,499,499,499,499,0
|
|
20240318,164400,26318637,499,499,499,499,0
|
|
20240318,164300,26318637,499,499,499,499,0
|
|
20240318,164200,26318637,499,499,499,499,0
|
|
20240318,164100,26318637,499,499,499,499,0
|
|
20240318,164000,26318637,499,499,499,499,0
|
|
20240318,163900,26318637,499,499,499,499,0
|
|
20240318,163800,26318637,499,499,499,499,0
|
|
20240318,163700,26318637,499,499,499,499,0
|
|
20240318,163600,26318637,499,499,499,499,0
|
|
20240318,163500,26318637,499,499,499,499,0
|
|
20240318,163400,26318637,499,499,499,499,0
|
|
20240318,163300,26318637,499,499,499,499,0
|
|
20240318,163200,26318637,499,499,499,499,0
|
|
20240318,163100,26318637,499,499,499,499,0
|
|
20240318,163000,26318637,499,499,499,499,0
|
|
20240318,162900,26318637,499,499,499,499,0
|
|
20240318,162800,26318637,499,499,499,499,0
|
|
20240318,162700,26318637,499,499,499,499,0
|
|
20240318,162600,26318637,499,499,499,499,0
|
|
20240318,162500,26318637,499,499,499,499,52
|
|
20240318,162400,26318637,499,499,499,499,0
|
|
20240318,162300,26318637,499,499,499,499,0
|
|
20240318,162200,26318637,499,499,499,499,0
|
|
20240318,162100,26318637,499,499,499,499,0
|
|
20240318,162000,26318637,499,499,499,499,0
|
|
20240318,161900,26318637,499,499,499,499,0
|
|
20240318,161800,26318637,499,499,499,499,0
|
|
20240318,161700,26318637,499,499,499,499,0
|
|
20240318,161600,26318637,499,499,499,499,0
|
|
20240318,161500,26318637,499,499,499,499,0
|
|
20240318,161400,26318637,499,499,499,499,0
|
|
20240318,161300,26318637,499,499,499,499,0
|
|
20240318,161200,26318637,499,499,499,499,0
|
|
20240318,161100,26318637,499,499,499,499,0
|
|
20240318,161000,26318637,499,499,499,499,0
|
|
20240318,160900,26318637,499,499,499,499,0
|
|
20240318,160800,26318637,499,499,499,499,0
|
|
20240318,160700,26318637,499,499,499,499,0
|
|
20240318,160600,26318637,499,499,499,499,0
|
|
20240318,160500,26318637,499,499,499,499,0
|
|
20240318,160400,26318637,499,499,499,499,0
|
|
20240318,160300,26318637,499,499,499,499,0
|
|
20240318,160200,26318637,499,499,499,499,0
|
|
20240318,160100,26318637,499,499,499,499,0
|
|
20240318,160000,26318637,499,499,499,499,0
|
|
20240318,155900,26318637,499,499,499,499,0
|
|
20240318,155800,26318637,499,499,499,499,0
|
|
20240318,155700,26318637,499,499,499,499,0
|
|
20240318,155600,26318637,499,499,499,499,0
|
|
20240318,155500,26318637,499,499,499,499,52
|
|
20240318,155400,26318637,499,499,499,499,0
|
|
20240318,155300,26318637,499,499,499,499,0
|
|
20240318,155200,26318637,499,499,499,499,0
|
|
20240318,155100,26318637,499,499,499,499,0
|
|
20240318,155000,26318637,499,499,499,499,0
|
|
20240318,154900,26318637,499,499,499,499,0
|
|
20240318,154800,26318637,499,499,499,499,0
|
|
20240318,154700,26318637,499,499,499,499,0
|
|
20240318,154600,26318637,499,499,499,499,0
|
|
20240318,154500,26318637,499,499,499,499,0
|
|
20240318,154400,26318637,499,499,499,499,0
|
|
20240318,154300,26318637,499,499,499,499,0
|
|
20240318,154200,26318637,499,499,499,499,0
|
|
20240318,154100,26318637,499,499,499,499,0
|
|
20240318,154000,26318637,499,499,499,499,0
|
|
20240318,153900,26318637,499,499,499,499,0
|
|
20240318,153800,26318637,499,499,499,499,0
|
|
20240318,153700,26318637,499,499,499,499,0
|
|
20240318,153600,26318637,499,499,499,499,0
|
|
20240318,153500,26318637,499,499,499,499,0
|
|
20240318,153400,26318637,499,499,499,499,0
|
|
20240318,153300,26318637,499,499,499,499,0
|
|
20240318,153200,26318637,499,499,499,499,0
|
|
20240318,153100,26318637,499,499,499,499,0
|
|
20240318,153000,26318637,499,499,499,499,52
|
|
20240318,152900,26292689,493,493,493,493,0
|
|
20240318,152800,26292689,493,493,493,493,0
|
|
20240318,152700,26292689,493,493,493,493,0
|
|
20240318,152600,26292689,493,493,493,493,0
|
|
20240318,152500,26292689,493,493,493,493,0
|
|
20240318,152400,26292689,493,493,493,493,0
|
|
20240318,152300,26292689,493,493,493,493,0
|
|
20240318,152200,26292689,493,493,493,493,0
|
|
20240318,152100,26292689,493,493,493,493,0
|
|
20240318,152000,26292689,493,493,493,493,0
|
|
20240318,151900,26292689,493,494,494,493,2097
|
|
20240318,151800,25257805,495,496,496,495,3977
|
|
20240318,151700,23286810,497,498,498,497,515
|
|
20240318,151600,23030838,498,498,498,498,5
|
|
20240318,151500,23028348,498,498,498,498,5
|
|
20240318,151400,23025858,498,497,498,497,184
|
|
20240318,151300,22934231,497,497,497,497,5
|
|
20240318,151200,22931746,497,497,498,497,115
|
|
20240318,151100,22874491,497,497,497,497,5
|
|
20240318,151000,22872006,497,497,497,497,147
|
|
20240318,150900,22798947,498,498,498,498,0
|
|
20240318,150800,22798947,498,498,498,498,140
|
|
20240318,150700,22729227,498,498,498,498,10
|
|
20240318,150600,22724247,498,498,498,498,47
|
|
20240318,150500,22700841,497,497,497,497,0
|
|
20240318,150400,22700841,497,497,497,497,0
|
|
20240318,150300,22700841,497,497,497,497,0
|
|
20240318,150200,22700841,497,497,497,497,600
|
|
20240318,150100,22402641,498,498,498,498,0
|
|
20240318,150000,22402641,498,498,498,498,0
|
|
20240318,145900,22402641,498,498,498,498,0
|
|
20240318,145800,22402641,498,498,498,498,1
|
|
20240318,145700,22402143,498,498,498,498,0
|
|
20240318,145600,22402143,498,498,498,498,0
|
|
20240318,145500,22402143,498,498,498,498,5
|
|
20240318,145400,22399653,498,498,498,498,2
|
|
20240318,145300,22398657,498,498,498,498,8
|
|
20240318,145200,22394673,497,497,497,497,0
|
|
20240318,145100,22394673,497,497,497,497,1000
|
|
20240318,145000,21897673,497,497,497,497,300
|
|
20240318,144900,21748573,499,499,499,499,0
|
|
20240318,144800,21748573,499,499,499,499,0
|
|
20240318,144700,21748573,499,499,499,499,0
|
|
20240318,144600,21748573,499,499,499,499,0
|
|
20240318,144500,21748573,499,499,499,499,0
|
|
20240318,144400,21748573,499,499,499,499,0
|
|
20240318,144300,21748573,499,499,499,499,0
|
|
20240318,144200,21748573,499,499,499,499,0
|
|
20240318,144100,21748573,499,499,499,499,0
|
|
20240318,144000,21748573,499,499,499,499,1
|
|
20240318,143900,21748074,497,497,497,497,3
|
|
20240318,143800,21746583,497,497,497,497,0
|
|
20240318,143700,21746583,497,497,497,497,0
|
|
20240318,143600,21746583,497,497,497,497,0
|
|
20240318,143500,21746583,497,497,497,497,0
|
|
20240318,143400,21746583,497,497,497,497,0
|
|
20240318,143300,21746583,497,497,497,497,0
|
|
20240318,143200,21746583,497,497,497,497,0
|
|
20240318,143100,21746583,497,497,497,497,0
|
|
20240318,143000,21746583,497,497,497,497,0
|
|
20240318,142900,21746583,497,497,497,497,0
|
|
20240318,142800,21746583,497,497,497,497,0
|
|
20240318,142700,21746583,497,497,497,497,0
|
|
20240318,142600,21746583,497,497,497,497,0
|
|
20240318,142500,21746583,497,497,497,497,0
|
|
20240318,142400,21746583,497,497,497,497,0
|
|
20240318,142300,21746583,497,497,497,497,3
|
|
20240318,142200,21745092,497,497,497,497,60
|
|
20240318,142100,21715272,497,498,498,497,1412
|
|
20240318,142000,21013507,498,498,498,498,221
|
|
20240318,141900,20903449,498,498,498,498,1
|
|
20240318,141800,20902951,498,498,498,498,150
|
|
20240318,141700,20828251,498,498,498,498,0
|
|
20240318,141600,20828251,498,498,498,498,0
|
|
20240318,141500,20828251,498,498,498,498,0
|
|
20240318,141400,20828251,498,498,498,498,0
|
|
20240318,141300,20828251,498,498,498,498,0
|
|
20240318,141200,20828251,498,498,498,498,0
|
|
20240318,141100,20828251,498,498,498,498,0
|
|
20240318,141000,20828251,498,498,498,498,0
|
|
20240318,140900,20828251,498,498,498,498,1
|
|
20240318,140800,20827753,498,498,498,498,0
|
|
20240318,140700,20827753,498,498,498,498,0
|
|
20240318,140600,20827753,498,498,498,498,125
|
|
20240318,140500,20765503,498,498,498,498,0
|
|
20240318,140400,20765503,498,498,498,498,306
|
|
20240318,140300,20613115,499,499,499,499,0
|
|
20240318,140200,20613115,499,499,499,499,0
|
|
20240318,140100,20613115,499,499,499,499,0
|
|
20240318,140000,20613115,499,499,499,499,0
|
|
20240318,135900,20613115,499,499,499,499,1
|
|
20240318,135800,20612616,499,499,499,499,2
|
|
20240318,135700,20611618,499,499,499,499,0
|
|
20240318,135600,20611618,499,499,499,499,0
|
|
20240318,135500,20611618,499,499,499,499,0
|
|
20240318,135400,20611618,499,499,499,499,0
|
|
20240318,135300,20611618,499,499,499,499,2000
|
|
20240318,135200,19613618,498,498,498,498,0
|
|
20240318,135100,19613618,498,498,498,498,0
|
|
20240318,135000,19613618,498,498,498,498,0
|
|
20240318,134900,19613618,498,498,498,498,0
|
|
20240318,134800,19613618,498,498,498,498,0
|
|
20240318,134700,19613618,498,498,498,498,0
|
|
20240318,134600,19613618,498,498,498,498,393
|
|
20240318,134500,19417904,498,498,498,498,585
|
|
20240318,134400,19126574,498,498,498,498,500
|
|
20240318,134300,18877574,499,499,499,499,0
|
|
20240318,134200,18877574,499,499,499,499,0
|
|
20240318,134100,18877574,499,499,499,499,0
|
|
20240318,134000,18877574,499,499,499,499,0
|
|
20240318,133900,18877574,499,499,499,499,10
|
|
20240318,133800,18872584,499,499,499,499,0
|
|
20240318,133700,18872584,499,499,499,499,0
|
|
20240318,133600,18872584,499,499,499,499,0
|
|
20240318,133500,18872584,499,499,499,499,0
|
|
20240318,133400,18872584,499,499,499,499,2
|
|
20240318,133300,18871586,499,499,499,499,50
|
|
20240318,133200,18846636,499,499,499,499,0
|
|
20240318,133100,18846636,499,499,499,499,0
|
|
20240318,133000,18846636,499,499,499,499,0
|
|
20240318,132900,18846636,499,499,499,499,4
|
|
20240318,132800,18844640,499,499,499,499,0
|
|
20240318,132700,18844640,499,499,499,499,1
|
|
20240318,132600,18844141,499,499,499,499,5
|
|
20240318,132500,18841646,499,499,499,499,29
|
|
20240318,132400,18827175,499,499,499,499,2
|
|
20240318,132300,18826177,499,499,499,499,0
|
|
20240318,132200,18826177,499,499,499,499,0
|
|
20240318,132100,18826177,499,499,499,499,10
|
|
20240318,132000,18821187,499,499,499,499,1
|
|
20240318,131900,18820688,499,499,499,499,0
|
|
20240318,131800,18820688,499,499,499,499,0
|
|
20240318,131700,18820688,499,499,499,499,0
|
|
20240318,131600,18820688,499,499,499,499,0
|
|
20240318,131500,18820688,499,499,499,499,10
|
|
20240318,131400,18815698,499,499,499,499,0
|
|
20240318,131300,18815698,499,499,499,499,0
|
|
20240318,131200,18815698,499,499,499,499,0
|
|
20240318,131100,18815698,499,499,499,499,10
|
|
20240318,131000,18810708,499,499,499,499,0
|
|
20240318,130900,18810708,499,499,499,499,15
|
|
20240318,130800,18803223,499,499,499,499,2
|
|
20240318,130700,18802225,499,499,499,499,1
|
|
20240318,130600,18801726,499,499,499,499,9
|
|
20240318,130500,18797235,499,499,499,499,45
|
|
20240318,130400,18774780,499,499,499,499,11
|
|
20240318,130300,18769291,499,499,499,499,11
|
|
20240318,130200,18763802,499,499,499,499,5
|
|
20240318,130100,18761307,499,499,499,499,0
|
|
20240318,130000,18761307,499,499,499,499,0
|
|
20240318,125900,18761307,499,499,499,499,0
|
|
20240318,125800,18761307,499,499,499,499,4
|
|
20240318,125700,18759311,499,499,499,499,0
|
|
20240318,125600,18759311,499,499,499,499,0
|
|
20240318,125500,18759311,499,499,499,499,0
|
|
20240318,125400,18759311,499,499,499,499,150
|
|
20240318,125300,18684461,499,499,499,499,0
|
|
20240318,125200,18684461,499,499,499,499,6
|
|
20240318,125100,18681467,499,499,499,499,5
|
|
20240318,125000,18678972,499,499,499,499,896
|
|
20240318,124900,18231868,499,499,499,499,0
|
|
20240318,124800,18231868,499,499,499,499,0
|
|
20240318,124700,18231868,499,499,499,499,0
|
|
20240318,124600,18231868,499,499,499,499,0
|
|
20240318,124500,18231868,499,499,499,499,0
|
|
20240318,124400,18231868,499,499,499,499,0
|
|
20240318,124300,18231868,499,499,499,499,326
|
|
20240318,124200,18069194,499,499,499,499,0
|
|
20240318,124100,18069194,499,499,499,499,0
|
|
20240318,124000,18069194,499,499,499,499,0
|
|
20240318,123900,18069194,499,499,499,499,0
|
|
20240318,123800,18069194,499,499,499,499,0
|
|
20240318,123700,18069194,499,499,499,499,0
|
|
20240318,123600,18069194,499,499,499,499,0
|
|
20240318,123500,18069194,499,499,499,499,68
|
|
20240318,123400,18035262,499,499,499,499,0
|
|
20240318,123300,18035262,499,499,499,499,0
|
|
20240318,123200,18035262,499,499,499,499,0
|
|
20240318,123100,18035262,499,499,499,499,0
|
|
20240318,123000,18035262,499,499,499,499,0
|
|
20240318,122900,18035262,499,499,499,499,0
|
|
20240318,122800,18035262,499,499,499,499,0
|
|
20240318,122700,18035262,499,499,499,499,0
|
|
20240318,122600,18035262,499,499,499,499,0
|
|
20240318,122500,18035262,499,499,499,499,0
|
|
20240318,122400,18035262,499,499,499,499,0
|
|
20240318,122300,18035262,499,499,499,499,0
|
|
20240318,122200,18035262,499,499,499,499,0
|
|
20240318,122100,18035262,499,499,499,499,0
|
|
20240318,122000,18035262,499,499,499,499,0
|
|
20240318,121900,18035262,499,499,499,499,0
|
|
20240318,121800,18035262,499,499,499,499,0
|
|
20240318,121700,18035262,499,499,499,499,0
|
|
20240318,121600,18035262,499,499,499,499,0
|
|
20240318,121500,18035262,499,499,499,499,0
|
|
20240318,121400,18035262,499,499,499,499,0
|
|
20240318,121300,18035262,499,499,499,499,0
|
|
20240318,121200,18035262,499,499,499,499,0
|
|
20240318,121100,18035262,499,499,499,499,0
|
|
20240318,121000,18035262,499,499,499,499,0
|
|
20240318,120900,18035262,499,499,499,499,0
|
|
20240318,120800,18035262,499,499,499,499,0
|
|
20240318,120700,18035262,499,499,499,499,2500
|
|
20240318,120600,16787762,499,499,499,499,0
|
|
20240318,120500,16787762,499,499,499,499,0
|
|
20240318,120400,16787762,499,499,499,499,0
|
|
20240318,120300,16787762,499,499,499,499,0
|
|
20240318,120200,16787762,499,499,499,499,0
|
|
20240318,120100,16787762,499,499,499,499,4
|
|
20240318,120000,16785766,498,499,499,498,2993
|
|
20240318,115900,15293626,500,500,500,500,0
|
|
20240318,115800,15293626,500,500,500,500,0
|
|
20240318,115700,15293626,500,500,500,500,0
|
|
20240318,115600,15293626,500,500,500,500,0
|
|
20240318,115500,15293626,500,500,500,500,0
|
|
20240318,115400,15293626,500,500,500,500,0
|
|
20240318,115300,15293626,500,500,500,500,0
|
|
20240318,115200,15293626,500,500,500,500,0
|
|
20240318,115100,15293626,500,500,500,500,0
|
|
20240318,115000,15293626,500,500,500,500,0
|
|
20240318,114900,15293626,500,500,500,500,900
|
|
20240318,114800,14843626,500,500,500,500,0
|
|
20240318,114700,14843626,500,500,500,500,0
|
|
20240318,114600,14843626,500,500,500,500,5
|
|
20240318,114500,14841126,500,500,500,500,0
|
|
20240318,114400,14841126,500,500,500,500,0
|
|
20240318,114300,14841126,500,500,500,500,0
|
|
20240318,114200,14841126,500,500,500,500,0
|
|
20240318,114100,14841126,500,500,500,500,0
|
|
20240318,114000,14841126,500,500,500,500,0
|
|
20240318,113900,14841126,500,500,500,500,0
|
|
20240318,113800,14841126,500,500,500,500,1
|
|
20240318,113700,14840626,500,500,500,500,0
|
|
20240318,113600,14840626,500,500,500,500,3
|
|
20240318,113500,14839126,500,500,500,500,1
|
|
20240318,113400,14838626,499,499,499,499,0
|
|
20240318,113300,14838626,499,499,499,499,0
|
|
20240318,113200,14838626,499,499,499,499,0
|
|
20240318,113100,14838626,499,499,499,499,0
|
|
20240318,113000,14838626,499,500,500,499,2054
|
|
20240318,112900,13811680,499,499,499,499,0
|
|
20240318,112800,13811680,499,499,499,499,0
|
|
20240318,112700,13811680,499,499,499,499,0
|
|
20240318,112600,13811680,499,499,499,499,0
|
|
20240318,112500,13811680,499,499,499,499,5
|
|
20240318,112400,13809185,500,500,500,500,0
|
|
20240318,112300,13809185,500,499,500,499,2
|
|
20240318,112200,13808186,499,499,499,499,13
|
|
20240318,112100,13801699,500,499,500,499,23
|
|
20240318,112000,13790212,499,500,500,499,354
|
|
20240318,111900,13613224,499,499,499,499,0
|
|
20240318,111800,13613224,499,499,499,499,0
|
|
20240318,111700,13613224,499,499,499,499,0
|
|
20240318,111600,13613224,499,499,499,499,0
|
|
20240318,111500,13613224,499,499,499,499,0
|
|
20240318,111400,13613224,499,499,499,499,0
|
|
20240318,111300,13613224,499,499,499,499,0
|
|
20240318,111200,13613224,499,499,499,499,0
|
|
20240318,111100,13613224,499,499,499,499,1
|
|
20240318,111000,13612725,499,499,499,499,0
|
|
20240318,110900,13612725,499,499,499,499,0
|
|
20240318,110800,13612725,499,499,499,499,0
|
|
20240318,110700,13612725,499,499,499,499,0
|
|
20240318,110600,13612725,499,499,499,499,0
|
|
20240318,110500,13612725,499,499,499,499,0
|
|
20240318,110400,13612725,499,499,499,499,0
|
|
20240318,110300,13612725,499,499,499,499,0
|
|
20240318,110200,13612725,499,499,499,499,0
|
|
20240318,110100,13612725,499,499,499,499,1
|
|
20240318,110000,13612226,500,500,500,499,6
|
|
20240318,105900,13609230,499,499,499,499,40
|
|
20240318,105800,13589270,500,499,500,499,77
|
|
20240318,105700,13550809,499,499,499,499,1036
|
|
20240318,105600,13033845,499,499,499,499,0
|
|
20240318,105500,13033845,499,499,499,499,0
|
|
20240318,105400,13033845,499,499,499,499,0
|
|
20240318,105300,13033845,499,499,499,499,1
|
|
20240318,105200,13033346,499,499,499,499,1
|
|
20240318,105100,13032847,500,500,500,500,28
|
|
20240318,105000,13018847,499,499,499,499,0
|
|
20240318,104900,13018847,499,499,499,499,0
|
|
20240318,104800,13018847,499,499,499,499,2
|
|
20240318,104700,13017849,499,499,499,499,37
|
|
20240318,104600,12999386,499,499,499,499,35
|
|
20240318,104500,12981921,499,500,500,499,980
|
|
20240318,104400,12492883,499,499,499,499,0
|
|
20240318,104300,12492883,499,499,499,499,0
|
|
20240318,104200,12492883,499,499,499,499,0
|
|
20240318,104100,12492883,499,499,499,499,4
|
|
20240318,104000,12490887,499,499,499,499,62
|
|
20240318,103900,12459949,499,499,499,499,60
|
|
20240318,103800,12430009,499,499,499,499,1658
|
|
20240318,103700,11602667,499,499,499,499,0
|
|
20240318,103600,11602667,499,499,499,499,0
|
|
20240318,103500,11602667,499,499,499,499,0
|
|
20240318,103400,11602667,499,499,499,499,0
|
|
20240318,103300,11602667,499,499,499,499,0
|
|
20240318,103200,11602667,499,499,499,499,14
|
|
20240318,103100,11595681,499,499,499,499,0
|
|
20240318,103000,11595681,499,499,499,499,10
|
|
20240318,102900,11590691,499,499,499,499,2
|
|
20240318,102800,11589693,500,499,500,499,13
|
|
20240318,102700,11583204,500,500,500,500,0
|
|
20240318,102600,11583204,500,499,500,499,1000
|
|
20240318,102500,11083205,500,499,500,499,51
|
|
20240318,102400,11057730,498,498,498,498,0
|
|
20240318,102300,11057730,498,498,498,498,0
|
|
20240318,102200,11057730,498,498,498,498,0
|
|
20240318,102100,11057730,498,498,498,498,0
|
|
20240318,102000,11057730,498,498,498,498,0
|
|
20240318,101900,11057730,498,498,498,498,0
|
|
20240318,101800,11057730,498,498,498,498,0
|
|
20240318,101700,11057730,498,498,498,498,0
|
|
20240318,101600,11057730,498,498,498,498,122
|
|
20240318,101500,10996974,498,498,498,498,2
|
|
20240318,101400,10995978,498,497,498,497,541
|
|
20240318,101300,10726601,498,497,498,497,1138
|
|
20240318,101200,10160915,497,497,497,497,2
|
|
20240318,101100,10159921,497,498,498,497,57
|
|
20240318,101000,10131572,498,498,498,498,1001
|
|
20240318,100900,9633074,498,498,498,498,10
|
|
20240318,100800,9628094,497,497,497,497,0
|
|
20240318,100700,9628094,497,497,497,497,5
|
|
20240318,100600,9625609,498,497,498,497,6
|
|
20240318,100500,9622625,497,497,497,497,106
|
|
20240318,100400,9569943,498,497,498,497,12
|
|
20240318,100300,9563969,497,497,498,497,62
|
|
20240318,100200,9533145,498,498,498,498,7
|
|
20240318,100100,9529659,498,498,498,498,0
|
|
20240318,100000,9529659,498,498,498,498,0
|
|
20240318,095900,9529659,498,498,498,498,29
|
|
20240318,095800,9515217,498,498,498,498,6
|
|
20240318,095700,9512229,497,497,497,497,1
|
|
20240318,095600,9511732,498,498,498,498,1
|
|
20240318,095500,9511234,499,499,499,499,2
|
|
20240318,095400,9510236,498,498,498,498,0
|
|
20240318,095300,9510236,498,498,498,498,1
|
|
20240318,095200,9509738,498,498,498,498,18
|
|
20240318,095100,9500774,498,498,498,498,419
|
|
20240318,095000,9292112,498,497,498,497,2122
|
|
20240318,094900,8235363,497,497,497,497,37
|
|
20240318,094800,8216974,497,497,498,497,168
|
|
20240318,094700,8133477,498,498,498,498,3
|
|
20240318,094600,8131983,497,496,497,496,343
|
|
20240318,094500,7961756,496,496,496,496,21
|
|
20240318,094400,7951340,496,496,496,496,0
|
|
20240318,094300,7951340,496,496,496,496,1
|
|
20240318,094200,7950844,495,495,495,495,0
|
|
20240318,094100,7950844,495,495,495,495,0
|
|
20240318,094000,7950844,495,495,495,495,0
|
|
20240318,093900,7950844,495,496,496,495,9
|
|
20240318,093800,7946381,496,496,496,496,0
|
|
20240318,093700,7946381,496,496,496,496,3
|
|
20240318,093600,7944893,495,495,495,495,0
|
|
20240318,093500,7944893,495,495,495,495,0
|
|
20240318,093400,7944893,495,495,495,495,0
|
|
20240318,093300,7944893,495,495,495,495,0
|
|
20240318,093200,7944893,495,495,495,495,600
|
|
20240318,093100,7647893,496,496,496,496,1
|
|
20240318,093000,7647397,496,496,496,496,0
|
|
20240318,092900,7647397,496,496,496,496,204
|
|
20240318,092800,7546213,495,495,495,495,0
|
|
20240318,092700,7546213,495,495,495,495,0
|
|
20240318,092600,7546213,495,495,495,495,0
|
|
20240318,092500,7546213,495,495,495,495,2
|
|
20240318,092400,7545223,495,495,495,495,59
|
|
20240318,092300,7516018,495,495,495,495,8
|
|
20240318,092200,7512058,495,495,495,495,11
|
|
20240318,092100,7506613,495,495,496,495,211
|
|
20240318,092000,7401968,495,496,496,495,100
|
|
20240318,091900,7352386,495,495,495,495,3
|
|
20240318,091800,7350901,495,493,496,493,93
|
|
20240318,091700,7305037,493,493,493,493,2
|
|
20240318,091600,7304051,493,493,493,493,15
|
|
20240318,091500,7296656,492,492,492,491,246
|
|
20240318,091400,7175627,491,492,492,491,211
|
|
20240318,091300,7071830,492,491,492,491,68
|
|
20240318,091200,7038391,488,492,492,487,459
|
|
20240318,091100,6814349,488,488,488,488,0
|
|
20240318,091000,6814349,488,488,488,488,0
|
|
20240318,090900,6814349,488,489,489,488,190
|
|
20240318,090800,6721579,488,488,488,488,2699
|
|
20240318,090700,5404467,484,492,492,484,1503
|
|
20240318,090600,4669253,488,499,499,472,9085
|
|
20240318,090500,194918,499,499,499,499,0
|
|
20240318,090400,194918,499,499,499,499,0
|
|
20240318,090300,194918,499,499,499,499,0
|
|
20240318,090200,194918,499,499,499,499,0
|
|
20240318,090100,194918,499,499,499,499,0
|
|
20240318,090000,194918,499,498,499,498,391
|