575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183200,99112539,502,502,502,502,2552
|
|
20240318,183100,99112539,502,502,502,502,0
|
|
20240318,183000,99112539,502,502,502,502,0
|
|
20240318,182900,99112539,502,502,502,502,0
|
|
20240318,182800,99112539,502,502,502,502,0
|
|
20240318,182700,99112539,502,502,502,502,0
|
|
20240318,182600,99112539,502,502,502,502,0
|
|
20240318,182500,99112539,502,502,502,502,0
|
|
20240318,182400,99112539,502,502,502,502,0
|
|
20240318,182300,99112539,502,502,502,502,0
|
|
20240318,182200,99112539,502,502,502,502,0
|
|
20240318,182100,99112539,502,502,502,502,0
|
|
20240318,182000,99112539,502,502,502,502,0
|
|
20240318,181900,99112539,502,502,502,502,0
|
|
20240318,181800,99112539,502,502,502,502,0
|
|
20240318,181700,99112539,502,502,502,502,0
|
|
20240318,181600,99112539,502,502,502,502,0
|
|
20240318,181500,99112539,502,502,502,502,0
|
|
20240318,181400,99112539,502,502,502,502,0
|
|
20240318,181300,99112539,502,502,502,502,0
|
|
20240318,181200,99112539,502,502,502,502,0
|
|
20240318,181100,99112539,502,502,502,502,0
|
|
20240318,181000,99112539,502,502,502,502,0
|
|
20240318,180900,99112539,502,502,502,502,0
|
|
20240318,180800,99112539,502,502,502,502,0
|
|
20240318,180700,99112539,502,502,502,502,0
|
|
20240318,180600,99112539,502,502,502,502,0
|
|
20240318,180500,99112539,502,502,502,502,0
|
|
20240318,180400,99112539,502,502,502,502,0
|
|
20240318,180300,99112539,502,502,502,502,0
|
|
20240318,180200,99112539,502,502,502,502,2552
|
|
20240318,180100,99112539,502,502,502,502,0
|
|
20240318,180000,99112539,502,502,502,502,0
|
|
20240318,175900,99112539,502,502,502,502,0
|
|
20240318,175800,99112539,502,502,502,502,0
|
|
20240318,175700,99112539,502,502,502,502,0
|
|
20240318,175600,99112539,502,502,502,502,0
|
|
20240318,175500,99112539,502,502,502,502,0
|
|
20240318,175400,99112539,502,502,502,502,0
|
|
20240318,175300,99112539,502,502,502,502,0
|
|
20240318,175200,99112539,502,502,502,502,0
|
|
20240318,175100,99112539,502,502,502,502,0
|
|
20240318,175000,99112539,502,502,502,502,0
|
|
20240318,174900,99112539,502,502,502,502,0
|
|
20240318,174800,99112539,502,502,502,502,0
|
|
20240318,174700,99112539,502,502,502,502,0
|
|
20240318,174600,99112539,502,502,502,502,0
|
|
20240318,174500,99112539,502,502,502,502,0
|
|
20240318,174400,99112539,502,502,502,502,0
|
|
20240318,174300,99112539,502,502,502,502,0
|
|
20240318,174200,99112539,502,502,502,502,0
|
|
20240318,174100,99112539,502,502,502,502,0
|
|
20240318,174000,99112539,502,502,502,502,0
|
|
20240318,173900,99112539,502,502,502,502,0
|
|
20240318,173800,99112539,502,502,502,502,0
|
|
20240318,173700,99112539,502,502,502,502,0
|
|
20240318,173600,99112539,502,502,502,502,0
|
|
20240318,173500,99112539,502,502,502,502,0
|
|
20240318,173400,99112539,502,502,502,502,0
|
|
20240318,173300,99112539,502,502,502,502,0
|
|
20240318,173200,99112539,502,502,502,502,2552
|
|
20240318,173100,99112539,502,502,502,502,0
|
|
20240318,173000,99112539,502,502,502,502,0
|
|
20240318,172900,99112539,502,502,502,502,0
|
|
20240318,172800,99112539,502,502,502,502,0
|
|
20240318,172700,99112539,502,502,502,502,0
|
|
20240318,172600,99112539,502,502,502,502,0
|
|
20240318,172500,99112539,502,502,502,502,0
|
|
20240318,172400,99112539,502,502,502,502,0
|
|
20240318,172300,99112539,502,502,502,502,0
|
|
20240318,172200,99112539,502,502,502,502,0
|
|
20240318,172100,99112539,502,502,502,502,0
|
|
20240318,172000,99112539,502,502,502,502,0
|
|
20240318,171900,99112539,502,502,502,502,0
|
|
20240318,171800,99112539,502,502,502,502,0
|
|
20240318,171700,99112539,502,502,502,502,0
|
|
20240318,171600,99112539,502,502,502,502,0
|
|
20240318,171500,99112539,502,502,502,502,0
|
|
20240318,171400,99112539,502,502,502,502,0
|
|
20240318,171300,99112539,502,502,502,502,0
|
|
20240318,171200,99112539,502,502,502,502,0
|
|
20240318,171100,99112539,502,502,502,502,0
|
|
20240318,171000,99112539,502,502,502,502,0
|
|
20240318,170900,99112539,502,502,502,502,0
|
|
20240318,170800,99112539,502,502,502,502,0
|
|
20240318,170700,99112539,502,502,502,502,0
|
|
20240318,170600,99112539,502,502,502,502,0
|
|
20240318,170500,99112539,502,502,502,502,0
|
|
20240318,170400,99112539,502,502,502,502,0
|
|
20240318,170300,99112539,502,502,502,502,0
|
|
20240318,170200,99112539,502,502,502,502,2552
|
|
20240318,170100,99112539,502,502,502,502,0
|
|
20240318,170000,99112539,502,502,502,502,0
|
|
20240318,165900,99112539,502,502,502,502,0
|
|
20240318,165800,99112539,502,502,502,502,0
|
|
20240318,165700,99112539,502,502,502,502,0
|
|
20240318,165600,99112539,502,502,502,502,0
|
|
20240318,165500,99112539,502,502,502,502,0
|
|
20240318,165400,99112539,502,502,502,502,0
|
|
20240318,165300,99112539,502,502,502,502,0
|
|
20240318,165200,99112539,502,502,502,502,0
|
|
20240318,165100,99112539,502,502,502,502,0
|
|
20240318,165000,99112539,502,502,502,502,0
|
|
20240318,164900,99112539,502,502,502,502,0
|
|
20240318,164800,99112539,502,502,502,502,0
|
|
20240318,164700,99112539,502,502,502,502,0
|
|
20240318,164600,99112539,502,502,502,502,0
|
|
20240318,164500,99112539,502,502,502,502,0
|
|
20240318,164400,99112539,502,502,502,502,0
|
|
20240318,164300,99112539,502,502,502,502,0
|
|
20240318,164200,99112539,502,502,502,502,0
|
|
20240318,164100,99112539,502,502,502,502,0
|
|
20240318,164000,99112539,502,502,502,502,0
|
|
20240318,163900,99112539,502,502,502,502,0
|
|
20240318,163800,99112539,502,502,502,502,0
|
|
20240318,163700,99112539,502,502,502,502,0
|
|
20240318,163600,99112539,502,502,502,502,0
|
|
20240318,163500,99112539,502,502,502,502,0
|
|
20240318,163400,99112539,502,502,502,502,0
|
|
20240318,163300,99112539,502,502,502,502,0
|
|
20240318,163200,99112539,502,502,502,502,2552
|
|
20240318,163100,99112539,502,502,502,502,0
|
|
20240318,163000,99112539,502,502,502,502,0
|
|
20240318,162900,99112539,502,502,502,502,0
|
|
20240318,162800,99112539,502,502,502,502,0
|
|
20240318,162700,99112539,502,502,502,502,0
|
|
20240318,162600,99112539,502,502,502,502,0
|
|
20240318,162500,99112539,502,502,502,502,0
|
|
20240318,162400,99112539,502,502,502,502,0
|
|
20240318,162300,99112539,502,502,502,502,0
|
|
20240318,162200,99112539,502,502,502,502,0
|
|
20240318,162100,99112539,502,502,502,502,0
|
|
20240318,162000,99112539,502,502,502,502,0
|
|
20240318,161900,99112539,502,502,502,502,0
|
|
20240318,161800,99112539,502,502,502,502,0
|
|
20240318,161700,99112539,502,502,502,502,0
|
|
20240318,161600,99112539,502,502,502,502,0
|
|
20240318,161500,99112539,502,502,502,502,0
|
|
20240318,161400,99112539,502,502,502,502,0
|
|
20240318,161300,99112539,502,502,502,502,0
|
|
20240318,161200,99112539,502,502,502,502,0
|
|
20240318,161100,99112539,502,502,502,502,0
|
|
20240318,161000,99112539,502,502,502,502,0
|
|
20240318,160900,99112539,502,502,502,502,0
|
|
20240318,160800,99112539,502,502,502,502,0
|
|
20240318,160700,99112539,502,502,502,502,0
|
|
20240318,160600,99112539,502,502,502,502,0
|
|
20240318,160500,99112539,502,502,502,502,0
|
|
20240318,160400,99112539,502,502,502,502,0
|
|
20240318,160300,99112539,502,502,502,502,0
|
|
20240318,160200,99112539,502,502,502,502,2552
|
|
20240318,160100,99112539,502,502,502,502,0
|
|
20240318,160000,99112539,502,502,502,502,0
|
|
20240318,155900,99112539,502,502,502,502,0
|
|
20240318,155800,99112539,502,502,502,502,0
|
|
20240318,155700,99112539,502,502,502,502,0
|
|
20240318,155600,99112539,502,502,502,502,0
|
|
20240318,155500,99112539,502,502,502,502,0
|
|
20240318,155400,99112539,502,502,502,502,0
|
|
20240318,155300,99112539,502,502,502,502,0
|
|
20240318,155200,99112539,502,502,502,502,0
|
|
20240318,155100,99112539,502,502,502,502,0
|
|
20240318,155000,99112539,502,502,502,502,0
|
|
20240318,154900,99112539,502,502,502,502,0
|
|
20240318,154800,99112539,502,502,502,502,0
|
|
20240318,154700,99112539,502,502,502,502,0
|
|
20240318,154600,99112539,502,502,502,502,0
|
|
20240318,154500,99112539,502,502,502,502,0
|
|
20240318,154400,99112539,502,502,502,502,0
|
|
20240318,154300,99112539,502,502,502,502,0
|
|
20240318,154200,99112539,502,502,502,502,0
|
|
20240318,154100,99112539,502,502,502,502,0
|
|
20240318,154000,99112539,502,502,502,502,0
|
|
20240318,153900,99112539,502,502,502,502,0
|
|
20240318,153800,99112539,502,502,502,502,0
|
|
20240318,153700,99112539,502,502,502,502,0
|
|
20240318,153600,99112539,502,502,502,502,0
|
|
20240318,153500,99112539,502,502,502,502,0
|
|
20240318,153400,99112539,502,502,502,502,0
|
|
20240318,153300,99112539,502,502,502,502,0
|
|
20240318,153200,99112539,502,502,502,502,2552
|
|
20240318,153100,99112539,502,502,502,502,0
|
|
20240318,153000,99112539,502,502,502,502,2552
|
|
20240318,152900,97831435,502,502,502,502,0
|
|
20240318,152800,97831435,502,502,502,502,0
|
|
20240318,152700,97831435,502,502,502,502,0
|
|
20240318,152600,97831435,502,502,502,502,0
|
|
20240318,152500,97831435,502,502,502,502,0
|
|
20240318,152400,97831435,502,502,502,502,0
|
|
20240318,152300,97831435,502,502,502,502,0
|
|
20240318,152200,97831435,502,502,502,502,0
|
|
20240318,152100,97831435,502,502,502,502,0
|
|
20240318,152000,97831435,502,502,502,502,0
|
|
20240318,151900,97831435,502,502,503,502,127
|
|
20240318,151800,97767678,503,502,503,502,1075
|
|
20240318,151700,97228026,502,502,502,501,1746
|
|
20240318,151600,96353273,502,501,502,501,54
|
|
20240318,151500,96326210,502,502,502,501,6
|
|
20240318,151400,96323199,502,502,502,501,28
|
|
20240318,151300,96309165,503,503,503,503,1
|
|
20240318,151200,96308662,503,503,503,503,615
|
|
20240318,151100,95999317,502,502,502,502,100
|
|
20240318,151000,95949117,503,503,503,503,0
|
|
20240318,150900,95949117,503,503,503,503,8671
|
|
20240318,150800,91587604,503,503,503,503,1
|
|
20240318,150700,91587101,502,502,502,501,4
|
|
20240318,150600,91585094,502,502,502,502,25
|
|
20240318,150500,91572544,503,502,503,502,37
|
|
20240318,150400,91553969,503,502,503,502,924
|
|
20240318,150300,91089229,503,502,503,502,62
|
|
20240318,150200,91058104,502,503,503,502,24
|
|
20240318,150100,91046055,503,503,503,502,637
|
|
20240318,150000,90725647,503,502,503,502,2
|
|
20240318,145900,90724642,502,502,502,502,4
|
|
20240318,145800,90722634,503,503,503,503,158
|
|
20240318,145700,90643160,503,504,504,503,2002
|
|
20240318,145600,89634154,504,502,504,502,19429
|
|
20240318,145500,79861443,502,502,502,502,4
|
|
20240318,145400,79859435,501,501,501,501,10989
|
|
20240318,145300,74353946,502,502,502,502,3
|
|
20240318,145200,74352440,502,502,502,502,7
|
|
20240318,145100,74348926,502,502,502,502,10884
|
|
20240318,145000,68885158,503,502,503,502,135
|
|
20240318,144900,68817254,502,502,502,502,22
|
|
20240318,144800,68806210,503,502,503,502,27
|
|
20240318,144700,68792654,503,502,503,502,596
|
|
20240318,144600,68493460,502,503,503,502,102
|
|
20240318,144500,68442157,503,503,503,503,0
|
|
20240318,144400,68442157,503,502,503,502,3
|
|
20240318,144300,68440649,503,502,503,502,17
|
|
20240318,144200,68432113,503,502,503,502,18
|
|
20240318,144100,68423074,503,504,504,503,406
|
|
20240318,144000,68218855,503,503,503,503,2
|
|
20240318,143900,68217849,503,503,503,503,21
|
|
20240318,143800,68207286,504,503,504,503,37
|
|
20240318,143700,68188673,503,503,503,503,553
|
|
20240318,143600,67910514,503,503,503,503,0
|
|
20240318,143500,67910514,503,503,503,503,0
|
|
20240318,143400,67910514,503,503,503,502,20
|
|
20240318,143300,67900455,504,503,504,503,42
|
|
20240318,143200,67879327,504,502,504,502,701
|
|
20240318,143100,67527422,504,504,504,504,0
|
|
20240318,143000,67527422,504,503,504,502,1041
|
|
20240318,142900,67004833,503,503,503,503,0
|
|
20240318,142800,67004833,503,503,503,503,1
|
|
20240318,142700,67004330,504,504,504,504,0
|
|
20240318,142600,67004330,504,504,504,504,0
|
|
20240318,142500,67004330,504,504,504,504,0
|
|
20240318,142400,67004330,504,504,504,504,0
|
|
20240318,142300,67004330,504,504,504,504,1
|
|
20240318,142200,67003826,504,504,504,504,0
|
|
20240318,142100,67003826,504,504,504,504,40
|
|
20240318,142000,66983666,504,503,504,503,3
|
|
20240318,141900,66982156,503,504,504,503,73
|
|
20240318,141800,66945365,504,504,504,504,0
|
|
20240318,141700,66945365,504,504,504,504,0
|
|
20240318,141600,66945365,504,504,504,504,0
|
|
20240318,141500,66945365,504,504,504,504,0
|
|
20240318,141400,66945365,504,504,504,504,0
|
|
20240318,141300,66945365,504,504,504,504,0
|
|
20240318,141200,66945365,504,504,504,504,0
|
|
20240318,141100,66945365,504,504,504,504,0
|
|
20240318,141000,66945365,504,504,504,504,0
|
|
20240318,140900,66945365,504,504,504,504,0
|
|
20240318,140800,66945365,504,504,504,504,0
|
|
20240318,140700,66945365,504,504,504,504,0
|
|
20240318,140600,66945365,504,504,504,504,0
|
|
20240318,140500,66945365,504,504,504,504,0
|
|
20240318,140400,66945365,504,504,504,504,0
|
|
20240318,140300,66945365,504,504,504,504,0
|
|
20240318,140200,66945365,504,504,504,504,0
|
|
20240318,140100,66945365,504,504,504,504,0
|
|
20240318,140000,66945365,504,504,504,504,0
|
|
20240318,135900,66945365,504,504,504,504,0
|
|
20240318,135800,66945365,504,504,504,504,0
|
|
20240318,135700,66945365,504,504,504,504,0
|
|
20240318,135600,66945365,504,504,504,504,0
|
|
20240318,135500,66945365,504,504,504,504,0
|
|
20240318,135400,66945365,504,504,504,504,0
|
|
20240318,135300,66945365,504,504,504,504,0
|
|
20240318,135200,66945365,504,504,504,504,0
|
|
20240318,135100,66945365,504,504,504,504,100
|
|
20240318,135000,66894965,504,504,504,504,0
|
|
20240318,134900,66894965,504,504,504,504,0
|
|
20240318,134800,66894965,504,504,504,504,0
|
|
20240318,134700,66894965,504,504,504,504,0
|
|
20240318,134600,66894965,504,504,504,504,0
|
|
20240318,134500,66894965,504,504,504,504,0
|
|
20240318,134400,66894965,504,504,504,504,0
|
|
20240318,134300,66894965,504,504,504,504,15
|
|
20240318,134200,66887405,504,504,504,504,0
|
|
20240318,134100,66887405,504,503,504,503,3033
|
|
20240318,134000,65361805,503,503,503,503,2
|
|
20240318,133900,65360799,503,503,503,503,0
|
|
20240318,133800,65360799,503,503,503,503,0
|
|
20240318,133700,65360799,503,503,503,503,0
|
|
20240318,133600,65360799,503,503,503,503,0
|
|
20240318,133500,65360799,503,503,503,503,0
|
|
20240318,133400,65360799,503,503,503,503,0
|
|
20240318,133300,65360799,503,503,503,503,0
|
|
20240318,133200,65360799,503,503,503,503,0
|
|
20240318,133100,65360799,503,503,503,503,0
|
|
20240318,133000,65360799,503,503,503,503,0
|
|
20240318,132900,65360799,503,503,503,503,1
|
|
20240318,132800,65360296,504,504,504,504,0
|
|
20240318,132700,65360296,504,504,504,504,1874
|
|
20240318,132600,64415800,504,504,504,504,1
|
|
20240318,132500,64415296,503,503,503,503,1
|
|
20240318,132400,64414793,504,503,504,503,2
|
|
20240318,132300,64413786,504,504,504,504,26
|
|
20240318,132200,64400682,504,504,504,504,1
|
|
20240318,132100,64400178,503,503,503,503,1
|
|
20240318,132000,64399675,502,502,502,502,0
|
|
20240318,131900,64399675,502,502,502,502,0
|
|
20240318,131800,64399675,502,502,502,502,16
|
|
20240318,131700,64391643,501,501,501,501,0
|
|
20240318,131600,64391643,501,503,503,501,10000
|
|
20240318,131500,59378528,504,504,504,504,0
|
|
20240318,131400,59378528,504,504,504,504,0
|
|
20240318,131300,59378528,504,504,504,504,0
|
|
20240318,131200,59378528,504,504,504,504,0
|
|
20240318,131100,59378528,504,504,504,504,0
|
|
20240318,131000,59378528,504,504,504,504,0
|
|
20240318,130900,59378528,504,504,504,504,0
|
|
20240318,130800,59378528,504,504,504,504,0
|
|
20240318,130700,59378528,504,504,504,504,5
|
|
20240318,130600,59376008,504,504,504,504,0
|
|
20240318,130500,59376008,504,504,504,504,1
|
|
20240318,130400,59375504,503,503,503,503,10
|
|
20240318,130300,59370474,504,503,504,503,1739
|
|
20240318,130200,58494385,503,503,503,503,0
|
|
20240318,130100,58494385,503,503,503,503,10
|
|
20240318,130000,58489355,503,503,503,503,0
|
|
20240318,125900,58489355,503,503,503,503,1
|
|
20240318,125800,58488852,503,503,503,503,0
|
|
20240318,125700,58488852,503,503,503,503,0
|
|
20240318,125600,58488852,503,503,503,503,0
|
|
20240318,125500,58488852,503,503,503,503,0
|
|
20240318,125400,58488852,503,503,503,503,0
|
|
20240318,125300,58488852,503,503,503,503,2
|
|
20240318,125200,58487846,502,502,502,502,0
|
|
20240318,125100,58487846,502,502,502,502,2
|
|
20240318,125000,58486842,501,501,501,501,0
|
|
20240318,124900,58486842,501,501,501,501,0
|
|
20240318,124800,58486842,501,502,502,501,10004
|
|
20240318,124700,53474821,502,502,502,502,0
|
|
20240318,124600,53474821,502,502,502,502,0
|
|
20240318,124500,53474821,502,502,502,502,0
|
|
20240318,124400,53474821,502,502,502,502,3
|
|
20240318,124300,53473315,502,502,502,502,0
|
|
20240318,124200,53473315,502,502,502,502,80
|
|
20240318,124100,53433155,501,501,501,501,0
|
|
20240318,124000,53433155,501,502,504,501,163
|
|
20240318,123900,53351204,501,502,502,501,2038
|
|
20240318,123800,52330066,504,504,504,504,0
|
|
20240318,123700,52330066,504,503,504,503,20
|
|
20240318,123600,52320005,503,503,503,503,81
|
|
20240318,123500,52279262,503,503,503,503,18
|
|
20240318,123400,52270208,503,503,503,503,10
|
|
20240318,123300,52265178,502,502,502,502,0
|
|
20240318,123200,52265178,502,502,502,502,10
|
|
20240318,123100,52260158,501,501,501,501,0
|
|
20240318,123000,52260158,501,503,503,501,13000
|
|
20240318,122900,45724730,504,504,504,504,0
|
|
20240318,122800,45724730,504,504,504,504,5
|
|
20240318,122700,45722210,503,503,504,503,16
|
|
20240318,122600,45714157,503,504,504,503,22
|
|
20240318,122500,45703090,504,503,504,503,24
|
|
20240318,122400,45691015,503,503,503,503,567
|
|
20240318,122300,45405814,504,504,504,504,6
|
|
20240318,122200,45402790,503,503,503,503,0
|
|
20240318,122100,45402790,503,503,503,503,1
|
|
20240318,122000,45402287,503,503,504,503,12
|
|
20240318,121900,45396241,504,503,504,503,31
|
|
20240318,121800,45380643,504,504,504,504,15
|
|
20240318,121700,45373083,503,503,503,503,0
|
|
20240318,121600,45373083,503,503,503,503,0
|
|
20240318,121500,45373083,503,503,503,503,0
|
|
20240318,121400,45373083,503,503,503,503,8
|
|
20240318,121300,45369059,504,503,504,503,13
|
|
20240318,121200,45362515,504,504,504,503,214
|
|
20240318,121100,45254666,504,504,504,504,1
|
|
20240318,121000,45254162,503,503,503,503,2
|
|
20240318,120900,45253156,503,503,503,503,2
|
|
20240318,120800,45252150,504,504,504,504,58
|
|
20240318,120700,45222918,504,504,504,504,0
|
|
20240318,120600,45222918,504,504,504,504,200
|
|
20240318,120500,45122118,504,504,504,504,0
|
|
20240318,120400,45122118,504,504,504,504,0
|
|
20240318,120300,45122118,504,504,504,504,0
|
|
20240318,120200,45122118,504,504,504,504,1
|
|
20240318,120100,45121614,504,504,504,504,0
|
|
20240318,120000,45121614,504,504,504,504,3
|
|
20240318,115900,45120102,504,504,504,504,0
|
|
20240318,115800,45120102,504,504,504,504,0
|
|
20240318,115700,45120102,504,504,504,504,200
|
|
20240318,115600,45019302,504,504,504,504,409
|
|
20240318,115500,44813166,504,504,504,504,1
|
|
20240318,115400,44812662,505,504,505,504,32
|
|
20240318,115300,44796531,504,504,504,504,10
|
|
20240318,115200,44791491,503,503,503,503,0
|
|
20240318,115100,44791491,503,503,503,503,0
|
|
20240318,115000,44791491,503,503,503,503,0
|
|
20240318,114900,44791491,503,505,505,503,206
|
|
20240318,114800,44687866,504,504,504,504,4999
|
|
20240318,114700,42168370,503,503,503,503,1
|
|
20240318,114600,42167867,503,503,503,503,7
|
|
20240318,114500,42164346,504,503,504,503,23
|
|
20240318,114400,42152774,504,503,504,503,230
|
|
20240318,114300,42037083,504,504,504,504,326
|
|
20240318,114200,41872779,504,502,504,502,5936
|
|
20240318,114100,38881067,504,504,504,504,5
|
|
20240318,114000,38878547,504,503,504,503,332
|
|
20240318,113900,38711550,503,502,503,502,384
|
|
20240318,113800,38518632,503,504,504,503,18
|
|
20240318,113700,38509576,504,504,504,504,0
|
|
20240318,113600,38509576,504,503,504,503,4
|
|
20240318,113500,38507563,504,503,504,503,5
|
|
20240318,113400,38505046,504,503,504,503,81
|
|
20240318,113300,38464300,503,503,503,503,0
|
|
20240318,113200,38464300,503,503,503,503,10
|
|
20240318,113100,38459270,501,501,501,501,0
|
|
20240318,113000,38459270,501,501,501,501,1233
|
|
20240318,112900,37841537,502,502,502,502,1172
|
|
20240318,112800,37253193,504,504,504,504,0
|
|
20240318,112700,37253193,504,504,504,504,0
|
|
20240318,112600,37253193,504,504,504,504,2
|
|
20240318,112500,37252185,504,504,504,504,200
|
|
20240318,112400,37151385,504,504,504,504,0
|
|
20240318,112300,37151385,504,504,504,504,0
|
|
20240318,112200,37151385,504,504,504,504,0
|
|
20240318,112100,37151385,504,504,504,504,0
|
|
20240318,112000,37151385,504,504,504,504,7
|
|
20240318,111900,37147857,504,504,504,504,0
|
|
20240318,111800,37147857,504,504,504,504,10
|
|
20240318,111700,37142817,504,504,504,504,20
|
|
20240318,111600,37132737,504,504,504,504,0
|
|
20240318,111500,37132737,504,504,504,504,0
|
|
20240318,111400,37132737,504,504,504,504,0
|
|
20240318,111300,37132737,504,504,504,504,0
|
|
20240318,111200,37132737,504,504,504,504,0
|
|
20240318,111100,37132737,504,504,504,504,1
|
|
20240318,111000,37132233,503,503,503,503,0
|
|
20240318,110900,37132233,503,503,503,503,0
|
|
20240318,110800,37132233,503,504,504,503,554
|
|
20240318,110700,36853023,504,504,504,504,0
|
|
20240318,110600,36853023,504,504,504,504,0
|
|
20240318,110500,36853023,504,504,504,504,0
|
|
20240318,110400,36853023,504,504,504,504,0
|
|
20240318,110300,36853023,504,504,504,504,0
|
|
20240318,110200,36853023,504,504,504,504,3
|
|
20240318,110100,36851511,504,504,504,504,0
|
|
20240318,110000,36851511,504,504,504,504,1
|
|
20240318,105900,36851007,504,504,504,504,0
|
|
20240318,105800,36851007,504,504,504,504,5
|
|
20240318,105700,36848487,504,504,504,504,4
|
|
20240318,105600,36846471,504,503,504,503,5
|
|
20240318,105500,36843955,504,503,504,503,4
|
|
20240318,105400,36841941,504,502,504,502,37
|
|
20240318,105300,36823327,502,502,502,502,5
|
|
20240318,105200,36820817,504,503,504,503,7
|
|
20240318,105100,36817295,503,503,503,503,29
|
|
20240318,105000,36802708,502,502,502,502,1
|
|
20240318,104900,36802206,503,503,503,503,0
|
|
20240318,104800,36802206,503,503,503,503,0
|
|
20240318,104700,36802206,503,503,503,503,0
|
|
20240318,104600,36802206,503,503,503,503,5
|
|
20240318,104500,36799691,503,503,503,503,3000
|
|
20240318,104400,35290691,503,503,503,503,0
|
|
20240318,104300,35290691,503,503,503,503,0
|
|
20240318,104200,35290691,503,503,503,503,0
|
|
20240318,104100,35290691,503,503,503,503,0
|
|
20240318,104000,35290691,503,503,503,503,0
|
|
20240318,103900,35290691,503,503,503,503,0
|
|
20240318,103800,35290691,503,503,503,503,2
|
|
20240318,103700,35289685,504,504,504,504,0
|
|
20240318,103600,35289685,504,503,504,503,8
|
|
20240318,103500,35285660,503,503,503,503,22
|
|
20240318,103400,35274594,504,504,504,504,0
|
|
20240318,103300,35274594,504,504,504,504,0
|
|
20240318,103200,35274594,504,502,504,502,31
|
|
20240318,103100,35259009,502,502,504,502,228
|
|
20240318,103000,35144550,502,502,502,502,20
|
|
20240318,102900,35134510,502,502,502,502,0
|
|
20240318,102800,35134510,502,501,502,501,12207
|
|
20240318,102700,29006601,502,501,502,501,125
|
|
20240318,102600,28943975,501,501,501,501,15
|
|
20240318,102500,28936460,500,501,501,500,1938
|
|
20240318,102400,27965557,502,501,502,501,98
|
|
20240318,102300,27916458,501,501,501,501,0
|
|
20240318,102200,27916458,501,501,501,501,3
|
|
20240318,102100,27914955,501,501,501,501,0
|
|
20240318,102000,27914955,501,501,501,501,0
|
|
20240318,101900,27914955,501,501,502,501,703
|
|
20240318,101800,27562751,501,501,501,501,142
|
|
20240318,101700,27491609,501,501,502,501,3018
|
|
20240318,101600,25976870,501,501,501,501,877
|
|
20240318,101500,25537493,501,501,501,501,2000
|
|
20240318,101400,24535493,501,501,501,501,2
|
|
20240318,101300,24534491,500,500,500,500,1315
|
|
20240318,101200,23876991,501,501,501,501,1
|
|
20240318,101100,23876490,500,500,500,500,507
|
|
20240318,101000,23622990,500,500,501,500,13192
|
|
20240318,100900,17023827,500,500,500,500,0
|
|
20240318,100800,17023827,500,500,500,500,0
|
|
20240318,100700,17023827,500,500,500,500,0
|
|
20240318,100600,17023827,500,499,500,499,17
|
|
20240318,100500,17015343,499,499,499,499,326
|
|
20240318,100400,16852669,499,499,499,499,99
|
|
20240318,100300,16803268,499,499,500,498,3312
|
|
20240318,100200,15152191,499,499,499,499,8
|
|
20240318,100100,15148199,499,500,500,499,227
|
|
20240318,100000,15034704,500,499,500,499,4
|
|
20240318,095900,15032705,500,500,500,500,0
|
|
20240318,095800,15032705,500,499,500,499,32
|
|
20240318,095700,15016706,500,499,500,499,34
|
|
20240318,095600,14999724,499,499,499,499,19
|
|
20240318,095500,14990243,500,499,500,499,496
|
|
20240318,095400,14742282,500,499,500,499,47
|
|
20240318,095300,14718823,499,499,499,499,552
|
|
20240318,095200,14443375,500,499,500,499,575
|
|
20240318,095100,14156439,500,500,500,500,19
|
|
20240318,095000,14146939,500,500,500,500,8
|
|
20240318,094900,14142939,500,500,500,500,0
|
|
20240318,094800,14142939,500,499,500,499,15
|
|
20240318,094700,14135449,499,500,500,499,6
|
|
20240318,094600,14132451,500,499,500,499,49
|
|
20240318,094500,14107984,499,499,499,499,2
|
|
20240318,094400,14106986,499,500,500,499,908
|
|
20240318,094300,13653266,500,499,500,499,2
|
|
20240318,094200,13652267,500,499,500,499,4
|
|
20240318,094100,13650269,500,499,500,499,32
|
|
20240318,094000,13634283,500,499,500,499,41
|
|
20240318,093900,13613816,499,499,500,499,123
|
|
20240318,093800,13552428,499,500,501,498,792
|
|
20240318,093700,13157201,501,501,501,500,138
|
|
20240318,093600,13088071,500,500,501,500,78
|
|
20240318,093500,13048996,501,501,501,500,3
|
|
20240318,093400,13047494,500,500,500,500,27
|
|
20240318,093300,13033994,500,500,500,500,0
|
|
20240318,093200,13033994,500,500,500,500,12
|
|
20240318,093100,13027994,500,500,500,500,22
|
|
20240318,093000,13016994,500,500,500,500,3
|
|
20240318,092900,13015494,500,500,500,500,64
|
|
20240318,092800,12983494,500,500,500,500,0
|
|
20240318,092700,12983494,500,500,500,500,0
|
|
20240318,092600,12983494,500,500,500,500,1
|
|
20240318,092500,12982994,500,499,500,499,53
|
|
20240318,092400,12956527,500,499,500,499,1148
|
|
20240318,092300,12383667,499,499,499,499,165
|
|
20240318,092200,12301332,498,500,500,498,3275
|
|
20240318,092100,10668760,500,500,500,500,1232
|
|
20240318,092000,10052760,500,500,500,500,1179
|
|
20240318,091900,9463260,500,500,500,500,7
|
|
20240318,091800,9459760,500,499,500,499,54
|
|
20240318,091700,9432787,499,499,499,499,89
|
|
20240318,091600,9388376,500,499,500,499,2380
|
|
20240318,091500,8200653,502,502,502,502,1
|
|
20240318,091400,8200151,499,500,500,499,390
|
|
20240318,091300,8005428,501,501,501,501,15
|
|
20240318,091200,7997913,501,501,501,501,0
|
|
20240318,091100,7997913,501,502,502,501,7
|
|
20240318,091000,7994404,501,501,501,501,3
|
|
20240318,090900,7992901,501,501,501,501,12
|
|
20240318,090800,7986889,500,499,500,498,3885
|
|
20240318,090700,6049871,499,501,502,499,1521
|
|
20240318,090600,5290267,502,501,502,501,138
|
|
20240318,090500,5220992,501,500,502,498,400
|
|
20240318,090400,5021532,502,502,502,502,12
|
|
20240318,090300,5015508,502,498,502,498,123
|
|
20240318,090200,4954250,502,502,502,502,0
|
|
20240318,090100,4954250,502,502,502,502,29
|
|
20240318,090000,4939692,502,498,502,498,9915
|