575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,183200,98908544,502,502,502,502,8804
|
|
20240403,183100,98908544,502,502,502,502,0
|
|
20240403,183000,98908544,502,502,502,502,0
|
|
20240403,182900,98908544,502,502,502,502,0
|
|
20240403,182800,98908544,502,502,502,502,0
|
|
20240403,182700,98908544,502,502,502,502,0
|
|
20240403,182600,98908544,502,502,502,502,0
|
|
20240403,182500,98908544,502,502,502,502,0
|
|
20240403,182400,98908544,502,502,502,502,0
|
|
20240403,182300,98908544,502,502,502,502,0
|
|
20240403,182200,98908544,502,502,502,502,0
|
|
20240403,182100,98908544,502,502,502,502,0
|
|
20240403,182000,98908544,502,502,502,502,0
|
|
20240403,181900,98908544,502,502,502,502,0
|
|
20240403,181800,98908544,502,502,502,502,0
|
|
20240403,181700,98908544,502,502,502,502,0
|
|
20240403,181600,98908544,502,502,502,502,0
|
|
20240403,181500,98908544,502,502,502,502,0
|
|
20240403,181400,98908544,502,502,502,502,0
|
|
20240403,181300,98908544,502,502,502,502,0
|
|
20240403,181200,98908544,502,502,502,502,0
|
|
20240403,181100,98908544,502,502,502,502,0
|
|
20240403,181000,98908544,502,502,502,502,0
|
|
20240403,180900,98908544,502,502,502,502,0
|
|
20240403,180800,98908544,502,502,502,502,0
|
|
20240403,180700,98908544,502,502,502,502,0
|
|
20240403,180600,98908544,502,502,502,502,0
|
|
20240403,180500,98908544,502,502,502,502,0
|
|
20240403,180400,98908544,502,502,502,502,0
|
|
20240403,180300,98908544,502,502,502,502,0
|
|
20240403,180200,98908544,502,502,502,502,8804
|
|
20240403,180100,98908544,502,502,502,502,0
|
|
20240403,180000,98908544,502,502,502,502,0
|
|
20240403,175900,98908544,502,502,502,502,0
|
|
20240403,175800,98908544,502,502,502,502,0
|
|
20240403,175700,98908544,502,502,502,502,0
|
|
20240403,175600,98908544,502,502,502,502,0
|
|
20240403,175500,98908544,502,502,502,502,0
|
|
20240403,175400,98908544,502,502,502,502,0
|
|
20240403,175300,98908544,502,502,502,502,0
|
|
20240403,175200,98908544,502,502,502,502,0
|
|
20240403,175100,98908544,502,502,502,502,0
|
|
20240403,175000,98908544,502,502,502,502,0
|
|
20240403,174900,98908544,502,502,502,502,0
|
|
20240403,174800,98908544,502,502,502,502,0
|
|
20240403,174700,98908544,502,502,502,502,0
|
|
20240403,174600,98908544,502,502,502,502,0
|
|
20240403,174500,98908544,502,502,502,502,0
|
|
20240403,174400,98908544,502,502,502,502,0
|
|
20240403,174300,98908544,502,502,502,502,0
|
|
20240403,174200,98908544,502,502,502,502,0
|
|
20240403,174100,98908544,502,502,502,502,0
|
|
20240403,174000,98908544,502,502,502,502,0
|
|
20240403,173900,98908544,502,502,502,502,0
|
|
20240403,173800,98908544,502,502,502,502,0
|
|
20240403,173700,98908544,502,502,502,502,0
|
|
20240403,173600,98908544,502,502,502,502,0
|
|
20240403,173500,98908544,502,502,502,502,0
|
|
20240403,173400,98908544,502,502,502,502,0
|
|
20240403,173300,98908544,502,502,502,502,0
|
|
20240403,173200,98908544,502,502,502,502,8804
|
|
20240403,173100,98908544,502,502,502,502,0
|
|
20240403,173000,98908544,502,502,502,502,0
|
|
20240403,172900,98908544,502,502,502,502,0
|
|
20240403,172800,98908544,502,502,502,502,0
|
|
20240403,172700,98908544,502,502,502,502,0
|
|
20240403,172600,98908544,502,502,502,502,0
|
|
20240403,172500,98908544,502,502,502,502,0
|
|
20240403,172400,98908544,502,502,502,502,0
|
|
20240403,172300,98908544,502,502,502,502,0
|
|
20240403,172200,98908544,502,502,502,502,0
|
|
20240403,172100,98908544,502,502,502,502,0
|
|
20240403,172000,98908544,502,502,502,502,0
|
|
20240403,171900,98908544,502,502,502,502,0
|
|
20240403,171800,98908544,502,502,502,502,0
|
|
20240403,171700,98908544,502,502,502,502,0
|
|
20240403,171600,98908544,502,502,502,502,0
|
|
20240403,171500,98908544,502,502,502,502,0
|
|
20240403,171400,98908544,502,502,502,502,0
|
|
20240403,171300,98908544,502,502,502,502,0
|
|
20240403,171200,98908544,502,502,502,502,0
|
|
20240403,171100,98908544,502,502,502,502,0
|
|
20240403,171000,98908544,502,502,502,502,0
|
|
20240403,170900,98908544,502,502,502,502,0
|
|
20240403,170800,98908544,502,502,502,502,0
|
|
20240403,170700,98908544,502,502,502,502,0
|
|
20240403,170600,98908544,502,502,502,502,0
|
|
20240403,170500,98908544,502,502,502,502,0
|
|
20240403,170400,98908544,502,502,502,502,0
|
|
20240403,170300,98908544,502,502,502,502,0
|
|
20240403,170200,98908544,502,502,502,502,8804
|
|
20240403,170100,98908544,502,502,502,502,0
|
|
20240403,170000,98908544,502,502,502,502,0
|
|
20240403,165900,98908544,502,502,502,502,0
|
|
20240403,165800,98908544,502,502,502,502,0
|
|
20240403,165700,98908544,502,502,502,502,0
|
|
20240403,165600,98908544,502,502,502,502,0
|
|
20240403,165500,98908544,502,502,502,502,0
|
|
20240403,165400,98908544,502,502,502,502,0
|
|
20240403,165300,98908544,502,502,502,502,0
|
|
20240403,165200,98908544,502,502,502,502,0
|
|
20240403,165100,98908544,502,502,502,502,0
|
|
20240403,165000,98908544,502,502,502,502,0
|
|
20240403,164900,98908544,502,502,502,502,0
|
|
20240403,164800,98908544,502,502,502,502,0
|
|
20240403,164700,98908544,502,502,502,502,0
|
|
20240403,164600,98908544,502,502,502,502,0
|
|
20240403,164500,98908544,502,502,502,502,0
|
|
20240403,164400,98908544,502,502,502,502,0
|
|
20240403,164300,98908544,502,502,502,502,0
|
|
20240403,164200,98908544,502,502,502,502,0
|
|
20240403,164100,98908544,502,502,502,502,0
|
|
20240403,164000,98908544,502,502,502,502,0
|
|
20240403,163900,98908544,502,502,502,502,0
|
|
20240403,163800,98908544,502,502,502,502,0
|
|
20240403,163700,98908544,502,502,502,502,0
|
|
20240403,163600,98908544,502,502,502,502,0
|
|
20240403,163500,98908544,502,502,502,502,0
|
|
20240403,163400,98908544,502,502,502,502,0
|
|
20240403,163300,98908544,502,502,502,502,0
|
|
20240403,163200,98908544,502,502,502,502,8804
|
|
20240403,163100,98908544,502,502,502,502,0
|
|
20240403,163000,98908544,502,502,502,502,0
|
|
20240403,162900,98908544,502,502,502,502,0
|
|
20240403,162800,98908544,502,502,502,502,0
|
|
20240403,162700,98908544,502,502,502,502,0
|
|
20240403,162600,98908544,502,502,502,502,0
|
|
20240403,162500,98908544,502,502,502,502,0
|
|
20240403,162400,98908544,502,502,502,502,0
|
|
20240403,162300,98908544,502,502,502,502,0
|
|
20240403,162200,98908544,502,502,502,502,0
|
|
20240403,162100,98908544,502,502,502,502,0
|
|
20240403,162000,98908544,502,502,502,502,0
|
|
20240403,161900,98908544,502,502,502,502,0
|
|
20240403,161800,98908544,502,502,502,502,0
|
|
20240403,161700,98908544,502,502,502,502,0
|
|
20240403,161600,98908544,502,502,502,502,0
|
|
20240403,161500,98908544,502,502,502,502,0
|
|
20240403,161400,98908544,502,502,502,502,0
|
|
20240403,161300,98908544,502,502,502,502,0
|
|
20240403,161200,98908544,502,502,502,502,0
|
|
20240403,161100,98908544,502,502,502,502,0
|
|
20240403,161000,98908544,502,502,502,502,0
|
|
20240403,160900,98908544,502,502,502,502,0
|
|
20240403,160800,98908544,502,502,502,502,0
|
|
20240403,160700,98908544,502,502,502,502,0
|
|
20240403,160600,98908544,502,502,502,502,0
|
|
20240403,160500,98908544,502,502,502,502,0
|
|
20240403,160400,98908544,502,502,502,502,0
|
|
20240403,160300,98908544,502,502,502,502,0
|
|
20240403,160200,98908544,502,502,502,502,8804
|
|
20240403,160100,98908544,502,502,502,502,0
|
|
20240403,160000,98908544,502,502,502,502,0
|
|
20240403,155900,98908544,502,502,502,502,0
|
|
20240403,155800,98908544,502,502,502,502,0
|
|
20240403,155700,98908544,502,502,502,502,0
|
|
20240403,155600,98908544,502,502,502,502,0
|
|
20240403,155500,98908544,502,502,502,502,0
|
|
20240403,155400,98908544,502,502,502,502,0
|
|
20240403,155300,98908544,502,502,502,502,0
|
|
20240403,155200,98908544,502,502,502,502,0
|
|
20240403,155100,98908544,502,502,502,502,0
|
|
20240403,155000,98908544,502,502,502,502,0
|
|
20240403,154900,98908544,502,502,502,502,0
|
|
20240403,154800,98908544,502,502,502,502,0
|
|
20240403,154700,98908544,502,502,502,502,0
|
|
20240403,154600,98908544,502,502,502,502,0
|
|
20240403,154500,98908544,502,502,502,502,0
|
|
20240403,154400,98908544,502,502,502,502,0
|
|
20240403,154300,98908544,502,502,502,502,0
|
|
20240403,154200,98908544,502,502,502,502,0
|
|
20240403,154100,98908544,502,502,502,502,0
|
|
20240403,154000,98908544,502,502,502,502,0
|
|
20240403,153900,98908544,502,502,502,502,0
|
|
20240403,153800,98908544,502,502,502,502,0
|
|
20240403,153700,98908544,502,502,502,502,0
|
|
20240403,153600,98908544,502,502,502,502,0
|
|
20240403,153500,98908544,502,502,502,502,0
|
|
20240403,153400,98908544,502,502,502,502,0
|
|
20240403,153300,98908544,502,502,502,502,0
|
|
20240403,153200,98908544,502,502,502,502,8804
|
|
20240403,153100,98908544,502,502,502,502,0
|
|
20240403,153000,98908544,502,502,502,502,8804
|
|
20240403,152900,94488936,500,500,500,500,0
|
|
20240403,152800,94488936,500,500,500,500,0
|
|
20240403,152700,94488936,500,500,500,500,0
|
|
20240403,152600,94488936,500,500,500,500,0
|
|
20240403,152500,94488936,500,500,500,500,0
|
|
20240403,152400,94488936,500,500,500,500,0
|
|
20240403,152300,94488936,500,500,500,500,0
|
|
20240403,152200,94488936,500,500,500,500,0
|
|
20240403,152100,94488936,500,500,500,500,0
|
|
20240403,152000,94488936,500,500,500,500,0
|
|
20240403,151900,94488936,500,499,500,499,11902
|
|
20240403,151800,88549236,500,500,500,500,0
|
|
20240403,151700,88549236,500,500,500,500,22
|
|
20240403,151600,88538236,501,501,501,501,1
|
|
20240403,151500,88537735,500,501,501,500,113
|
|
20240403,151400,88481234,500,501,501,500,12
|
|
20240403,151300,88475232,500,500,501,500,163
|
|
20240403,151200,88393731,500,500,500,500,779
|
|
20240403,151100,88004231,500,500,500,500,0
|
|
20240403,151000,88004231,500,500,500,500,0
|
|
20240403,150900,88004231,500,500,500,500,21
|
|
20240403,150800,87993731,500,500,500,500,700
|
|
20240403,150700,87643731,500,500,500,500,400
|
|
20240403,150600,87443731,500,500,500,500,100
|
|
20240403,150500,87393731,499,500,500,499,30000
|
|
20240403,150400,72422681,501,501,501,501,0
|
|
20240403,150300,72422681,501,501,501,501,200
|
|
20240403,150200,72322481,501,501,501,501,3
|
|
20240403,150100,72320978,501,501,501,501,0
|
|
20240403,150000,72320978,501,501,501,501,0
|
|
20240403,145900,72320978,501,501,501,501,0
|
|
20240403,145800,72320978,501,501,501,501,0
|
|
20240403,145700,72320978,501,501,501,501,0
|
|
20240403,145600,72320978,501,501,501,501,0
|
|
20240403,145500,72320978,501,501,501,501,0
|
|
20240403,145400,72320978,501,501,501,501,0
|
|
20240403,145300,72320978,501,501,501,501,2010
|
|
20240403,145200,71313968,501,501,501,501,0
|
|
20240403,145100,71313968,501,501,501,501,0
|
|
20240403,145000,71313968,501,501,501,501,0
|
|
20240403,144900,71313968,501,501,501,501,120
|
|
20240403,144800,71253848,501,501,501,501,0
|
|
20240403,144700,71253848,501,501,501,501,15
|
|
20240403,144600,71246333,501,501,501,501,0
|
|
20240403,144500,71246333,501,501,501,501,0
|
|
20240403,144400,71246333,501,501,501,501,0
|
|
20240403,144300,71246333,501,501,501,501,0
|
|
20240403,144200,71246333,501,501,501,501,1
|
|
20240403,144100,71245832,500,500,500,500,200
|
|
20240403,144000,71145832,501,501,501,501,0
|
|
20240403,143900,71145832,501,501,501,501,0
|
|
20240403,143800,71145832,501,501,501,501,8
|
|
20240403,143700,71141824,500,500,500,500,0
|
|
20240403,143600,71141824,500,500,500,500,10093
|
|
20240403,143500,66095324,500,500,500,500,0
|
|
20240403,143400,66095324,500,500,500,500,0
|
|
20240403,143300,66095324,500,500,500,500,0
|
|
20240403,143200,66095324,500,500,500,500,0
|
|
20240403,143100,66095324,500,500,500,500,0
|
|
20240403,143000,66095324,500,500,500,500,0
|
|
20240403,142900,66095324,500,500,500,500,1
|
|
20240403,142800,66094824,501,501,501,501,1
|
|
20240403,142700,66094323,501,501,501,501,0
|
|
20240403,142600,66094323,501,501,501,501,247
|
|
20240403,142500,65970576,501,501,501,501,0
|
|
20240403,142400,65970576,501,501,501,501,7
|
|
20240403,142300,65967069,501,501,501,501,1
|
|
20240403,142200,65966568,501,501,501,501,10
|
|
20240403,142100,65961558,501,501,501,501,0
|
|
20240403,142000,65961558,501,501,501,501,0
|
|
20240403,141900,65961558,501,501,501,501,0
|
|
20240403,141800,65961558,501,501,501,501,8
|
|
20240403,141700,65957550,500,500,500,500,0
|
|
20240403,141600,65957550,500,500,500,500,0
|
|
20240403,141500,65957550,500,500,500,500,0
|
|
20240403,141400,65957550,500,500,500,500,1000
|
|
20240403,141300,65457550,501,501,501,501,0
|
|
20240403,141200,65457550,501,501,501,501,0
|
|
20240403,141100,65457550,501,501,501,501,0
|
|
20240403,141000,65457550,501,501,501,501,0
|
|
20240403,140900,65457550,501,501,501,501,0
|
|
20240403,140800,65457550,501,501,501,501,3
|
|
20240403,140700,65456047,501,501,501,501,0
|
|
20240403,140600,65456047,501,501,501,501,0
|
|
20240403,140500,65456047,501,501,501,501,0
|
|
20240403,140400,65456047,501,501,501,501,0
|
|
20240403,140300,65456047,501,501,501,501,0
|
|
20240403,140200,65456047,501,501,501,501,0
|
|
20240403,140100,65456047,501,501,501,501,0
|
|
20240403,140000,65456047,501,501,501,501,3
|
|
20240403,135900,65454544,500,500,500,500,0
|
|
20240403,135800,65454544,500,500,500,500,0
|
|
20240403,135700,65454544,500,500,500,500,0
|
|
20240403,135600,65454544,500,500,500,500,40
|
|
20240403,135500,65434544,501,501,501,501,11
|
|
20240403,135400,65429033,501,501,501,501,28
|
|
20240403,135300,65415005,502,502,502,502,0
|
|
20240403,135200,65415005,502,502,502,502,0
|
|
20240403,135100,65415005,502,502,502,502,0
|
|
20240403,135000,65415005,502,502,502,502,0
|
|
20240403,134900,65415005,502,502,502,502,0
|
|
20240403,134800,65415005,502,502,502,502,0
|
|
20240403,134700,65415005,502,502,502,502,0
|
|
20240403,134600,65415005,502,502,502,502,1
|
|
20240403,134500,65414503,502,502,502,502,0
|
|
20240403,134400,65414503,502,502,502,502,1
|
|
20240403,134300,65414001,502,502,502,502,0
|
|
20240403,134200,65414001,502,502,502,502,4
|
|
20240403,134100,65411993,502,502,502,502,1
|
|
20240403,134000,65411491,502,502,502,502,1
|
|
20240403,133900,65410989,502,502,502,502,0
|
|
20240403,133800,65410989,502,502,502,502,0
|
|
20240403,133700,65410989,502,502,502,502,0
|
|
20240403,133600,65410989,502,502,502,502,0
|
|
20240403,133500,65410989,502,502,502,502,0
|
|
20240403,133400,65410989,502,502,502,502,1
|
|
20240403,133300,65410487,501,501,501,501,0
|
|
20240403,133200,65410487,501,501,501,501,174
|
|
20240403,133100,65323313,501,501,501,501,4
|
|
20240403,133000,65321309,501,501,501,501,0
|
|
20240403,132900,65321309,501,501,501,501,0
|
|
20240403,132800,65321309,501,501,501,501,3
|
|
20240403,132700,65319806,501,501,501,501,4
|
|
20240403,132600,65317802,501,501,501,501,0
|
|
20240403,132500,65317802,501,501,501,501,0
|
|
20240403,132400,65317802,501,501,501,501,0
|
|
20240403,132300,65317802,501,501,501,501,0
|
|
20240403,132200,65317802,501,501,501,501,0
|
|
20240403,132100,65317802,501,501,501,501,10
|
|
20240403,132000,65312792,500,500,500,500,0
|
|
20240403,131900,65312792,500,500,500,500,0
|
|
20240403,131800,65312792,500,500,500,500,0
|
|
20240403,131700,65312792,500,500,500,500,0
|
|
20240403,131600,65312792,500,500,500,500,0
|
|
20240403,131500,65312792,500,500,500,500,0
|
|
20240403,131400,65312792,500,500,500,500,0
|
|
20240403,131300,65312792,500,500,500,500,1
|
|
20240403,131200,65312292,500,500,500,500,0
|
|
20240403,131100,65312292,500,500,500,500,0
|
|
20240403,131000,65312292,500,500,500,500,0
|
|
20240403,130900,65312292,500,500,500,500,0
|
|
20240403,130800,65312292,500,500,500,500,0
|
|
20240403,130700,65312292,500,500,500,500,821
|
|
20240403,130600,64901792,500,500,500,500,10000
|
|
20240403,130500,59901792,501,501,501,501,0
|
|
20240403,130400,59901792,501,501,501,501,1
|
|
20240403,130300,59901291,500,500,500,500,34
|
|
20240403,130200,59884291,500,500,500,500,0
|
|
20240403,130100,59884291,500,500,500,500,8289
|
|
20240403,130000,55739791,501,501,501,501,10
|
|
20240403,125900,55734781,501,501,501,501,0
|
|
20240403,125800,55734781,501,501,501,501,3
|
|
20240403,125700,55733278,501,501,501,501,0
|
|
20240403,125600,55733278,501,501,501,501,15
|
|
20240403,125500,55725763,500,501,501,500,1009
|
|
20240403,125400,55221254,501,501,501,501,0
|
|
20240403,125300,55221254,501,501,501,501,4
|
|
20240403,125200,55219250,501,501,501,501,0
|
|
20240403,125100,55219250,501,501,501,501,0
|
|
20240403,125000,55219250,501,501,501,501,3
|
|
20240403,124900,55217747,501,501,501,501,122
|
|
20240403,124800,55156625,502,502,502,502,0
|
|
20240403,124700,55156625,502,502,502,502,0
|
|
20240403,124600,55156625,502,502,502,502,0
|
|
20240403,124500,55156625,502,502,502,502,0
|
|
20240403,124400,55156625,502,502,502,502,0
|
|
20240403,124300,55156625,502,502,502,502,4
|
|
20240403,124200,55154617,502,502,502,502,0
|
|
20240403,124100,55154617,502,502,502,502,0
|
|
20240403,124000,55154617,502,502,502,502,0
|
|
20240403,123900,55154617,502,502,502,502,0
|
|
20240403,123800,55154617,502,502,502,502,0
|
|
20240403,123700,55154617,502,502,502,502,0
|
|
20240403,123600,55154617,502,502,502,502,0
|
|
20240403,123500,55154617,502,502,502,502,0
|
|
20240403,123400,55154617,502,502,502,502,0
|
|
20240403,123300,55154617,502,502,502,502,100
|
|
20240403,123200,55104417,502,502,502,502,0
|
|
20240403,123100,55104417,502,502,502,502,1
|
|
20240403,123000,55103915,501,501,501,501,0
|
|
20240403,122900,55103915,501,501,501,501,1
|
|
20240403,122800,55103414,500,500,500,500,0
|
|
20240403,122700,55103414,500,500,500,500,0
|
|
20240403,122600,55103414,500,500,500,500,0
|
|
20240403,122500,55103414,500,500,500,500,0
|
|
20240403,122400,55103414,500,500,500,500,0
|
|
20240403,122300,55103414,500,500,500,500,0
|
|
20240403,122200,55103414,500,500,500,500,0
|
|
20240403,122100,55103414,500,500,500,500,0
|
|
20240403,122000,55103414,500,502,502,500,9001
|
|
20240403,121900,50602818,502,502,502,502,0
|
|
20240403,121800,50602818,502,502,502,502,0
|
|
20240403,121700,50602818,502,502,502,502,0
|
|
20240403,121600,50602818,502,502,502,502,1
|
|
20240403,121500,50602316,500,500,500,500,0
|
|
20240403,121400,50602316,500,500,500,500,0
|
|
20240403,121300,50602316,500,500,500,500,0
|
|
20240403,121200,50602316,500,500,500,500,0
|
|
20240403,121100,50602316,500,500,500,500,0
|
|
20240403,121000,50602316,500,500,500,500,0
|
|
20240403,120900,50602316,500,500,500,500,103
|
|
20240403,120800,50550816,500,501,501,500,1900
|
|
20240403,120700,49599612,502,502,502,502,5
|
|
20240403,120600,49597102,502,502,502,502,0
|
|
20240403,120500,49597102,502,502,502,502,1000
|
|
20240403,120400,49095102,502,502,502,502,10
|
|
20240403,120300,49090082,502,502,502,502,0
|
|
20240403,120200,49090082,502,502,502,502,2
|
|
20240403,120100,49089078,502,502,502,502,0
|
|
20240403,120000,49089078,502,502,502,502,0
|
|
20240403,115900,49089078,502,502,502,502,0
|
|
20240403,115800,49089078,502,502,502,502,0
|
|
20240403,115700,49089078,502,502,502,502,0
|
|
20240403,115600,49089078,502,502,502,502,0
|
|
20240403,115500,49089078,502,502,502,502,0
|
|
20240403,115400,49089078,502,502,502,502,0
|
|
20240403,115300,49089078,502,502,502,502,1
|
|
20240403,115200,49088576,502,502,502,502,0
|
|
20240403,115100,49088576,502,502,502,502,0
|
|
20240403,115000,49088576,502,502,502,502,1
|
|
20240403,114900,49088074,502,502,502,502,0
|
|
20240403,114800,49088074,502,502,502,502,0
|
|
20240403,114700,49088074,502,502,502,502,0
|
|
20240403,114600,49088074,502,502,502,502,20
|
|
20240403,114500,49078034,500,501,501,500,10000
|
|
20240403,114400,44077975,502,502,502,502,0
|
|
20240403,114300,44077975,502,502,502,502,1
|
|
20240403,114200,44077473,502,502,502,502,0
|
|
20240403,114100,44077473,502,502,502,502,0
|
|
20240403,114000,44077473,502,502,502,502,0
|
|
20240403,113900,44077473,502,502,502,502,0
|
|
20240403,113800,44077473,502,502,502,502,0
|
|
20240403,113700,44077473,502,502,502,502,0
|
|
20240403,113600,44077473,502,502,502,502,0
|
|
20240403,113500,44077473,502,502,502,502,0
|
|
20240403,113400,44077473,502,502,502,502,0
|
|
20240403,113300,44077473,502,502,502,502,1
|
|
20240403,113200,44076971,502,502,502,502,0
|
|
20240403,113100,44076971,502,502,502,502,0
|
|
20240403,113000,44076971,502,502,502,502,0
|
|
20240403,112900,44076971,502,502,502,502,0
|
|
20240403,112800,44076971,502,502,502,502,100
|
|
20240403,112700,44026771,502,503,503,502,530
|
|
20240403,112600,43760710,502,502,502,502,0
|
|
20240403,112500,43760710,502,502,502,502,41
|
|
20240403,112400,43740128,503,503,503,503,0
|
|
20240403,112300,43740128,503,503,503,503,5
|
|
20240403,112200,43737613,503,503,503,503,8
|
|
20240403,112100,43733589,502,502,502,502,25
|
|
20240403,112000,43721039,502,502,502,502,0
|
|
20240403,111900,43721039,502,502,502,502,356
|
|
20240403,111800,43542327,502,502,502,502,0
|
|
20240403,111700,43542327,502,501,502,501,25000
|
|
20240403,111600,30993572,501,501,501,501,0
|
|
20240403,111500,30993572,501,501,501,501,0
|
|
20240403,111400,30993572,501,501,501,501,0
|
|
20240403,111300,30993572,501,501,501,501,40
|
|
20240403,111200,30973532,501,501,501,501,1
|
|
20240403,111100,30973031,501,501,501,501,3
|
|
20240403,111000,30971528,500,500,500,500,0
|
|
20240403,110900,30971528,500,500,500,500,0
|
|
20240403,110800,30971528,500,500,500,500,100
|
|
20240403,110700,30921528,501,501,501,501,0
|
|
20240403,110600,30921528,501,501,501,501,0
|
|
20240403,110500,30921528,501,501,501,501,100
|
|
20240403,110400,30871428,501,501,501,501,0
|
|
20240403,110300,30871428,501,501,501,501,0
|
|
20240403,110200,30871428,501,501,501,501,0
|
|
20240403,110100,30871428,501,501,501,501,3
|
|
20240403,110000,30869925,501,501,501,501,10
|
|
20240403,105900,30864915,501,501,501,501,0
|
|
20240403,105800,30864915,501,501,501,501,100
|
|
20240403,105700,30814815,501,501,501,501,4
|
|
20240403,105600,30812811,501,501,501,501,6
|
|
20240403,105500,30809805,501,501,501,501,0
|
|
20240403,105400,30809805,501,501,501,501,100
|
|
20240403,105300,30759705,500,500,500,500,0
|
|
20240403,105200,30759705,500,500,500,500,13
|
|
20240403,105100,30753205,501,500,501,500,503
|
|
20240403,105000,30501702,500,500,500,500,0
|
|
20240403,104900,30501702,500,500,500,500,0
|
|
20240403,104800,30501702,500,501,501,500,1012
|
|
20240403,104700,29995699,501,501,501,501,15
|
|
20240403,104600,29988184,501,501,501,501,124
|
|
20240403,104500,29926060,500,501,501,500,30
|
|
20240403,104400,29911052,501,501,501,501,5
|
|
20240403,104300,29908547,501,501,501,501,1000
|
|
20240403,104200,29407547,501,501,501,501,0
|
|
20240403,104100,29407547,501,500,501,500,41
|
|
20240403,104000,29387007,501,501,501,501,2
|
|
20240403,103900,29386005,501,501,501,501,0
|
|
20240403,103800,29386005,501,501,501,501,0
|
|
20240403,103700,29386005,501,501,501,501,1
|
|
20240403,103600,29385504,501,501,501,501,0
|
|
20240403,103500,29385504,501,501,501,501,3
|
|
20240403,103400,29384001,500,500,501,500,401
|
|
20240403,103300,29183500,501,501,501,501,0
|
|
20240403,103200,29183500,501,501,501,501,0
|
|
20240403,103100,29183500,501,501,501,501,0
|
|
20240403,103000,29183500,501,501,501,501,0
|
|
20240403,102900,29183500,501,501,501,501,2
|
|
20240403,102800,29182498,501,501,501,501,4
|
|
20240403,102700,29180494,501,501,501,501,0
|
|
20240403,102600,29180494,501,501,501,501,0
|
|
20240403,102500,29180494,501,501,501,501,0
|
|
20240403,102400,29180494,501,501,501,501,10
|
|
20240403,102300,29175484,501,501,501,501,0
|
|
20240403,102200,29175484,501,501,501,501,2
|
|
20240403,102100,29174482,500,501,501,500,6
|
|
20240403,102000,29171481,501,501,501,501,0
|
|
20240403,101900,29171481,501,501,501,501,100
|
|
20240403,101800,29121381,501,501,501,501,0
|
|
20240403,101700,29121381,501,501,501,501,0
|
|
20240403,101600,29121381,501,501,501,501,50
|
|
20240403,101500,29096331,500,500,500,500,7
|
|
20240403,101400,29092831,501,501,501,501,100
|
|
20240403,101300,29042731,501,501,501,501,0
|
|
20240403,101200,29042731,501,501,501,501,0
|
|
20240403,101100,29042731,501,501,501,501,0
|
|
20240403,101000,29042731,501,501,501,501,12
|
|
20240403,100900,29036719,501,501,501,501,2
|
|
20240403,100800,29035717,501,500,501,500,170
|
|
20240403,100700,28950599,499,499,499,499,25
|
|
20240403,100600,28938124,500,500,500,500,1046
|
|
20240403,100500,28415124,500,500,500,500,1
|
|
20240403,100400,28414624,500,500,500,500,4950
|
|
20240403,100300,25939624,500,500,500,500,0
|
|
20240403,100200,25939624,500,500,500,500,0
|
|
20240403,100100,25939624,500,500,500,500,0
|
|
20240403,100000,25939624,500,501,501,500,2280
|
|
20240403,095900,24799614,500,500,500,500,2
|
|
20240403,095800,24798614,501,501,501,501,722
|
|
20240403,095700,24436892,501,500,501,499,3676
|
|
20240403,095600,22602436,501,501,501,501,0
|
|
20240403,095500,22602436,501,501,501,501,1
|
|
20240403,095400,22601935,500,500,500,500,0
|
|
20240403,095300,22601935,500,500,500,500,200
|
|
20240403,095200,22501935,501,501,501,501,0
|
|
20240403,095100,22501935,501,501,501,501,1
|
|
20240403,095000,22501434,501,501,501,501,1
|
|
20240403,094900,22500933,501,501,501,501,22
|
|
20240403,094800,22489911,501,501,501,501,64
|
|
20240403,094700,22457847,501,501,501,501,0
|
|
20240403,094600,22457847,501,501,501,501,2
|
|
20240403,094500,22456845,501,501,501,501,6
|
|
20240403,094400,22453839,500,500,500,500,502
|
|
20240403,094300,22202839,500,500,500,500,100
|
|
20240403,094200,22152839,500,500,500,500,200
|
|
20240403,094100,22052839,500,500,500,500,415
|
|
20240403,094000,21845339,501,501,501,501,0
|
|
20240403,093900,21845339,501,501,501,501,200
|
|
20240403,093800,21745139,500,500,500,500,10
|
|
20240403,093700,21740139,501,501,501,501,30
|
|
20240403,093600,21725109,501,500,501,500,1641
|
|
20240403,093500,20903142,500,500,500,500,410
|
|
20240403,093400,20698142,500,500,500,500,2
|
|
20240403,093300,20697142,500,500,500,500,155
|
|
20240403,093200,20619642,500,500,500,500,1192
|
|
20240403,093100,20023642,500,499,500,499,2846
|
|
20240403,093000,18602643,500,500,500,500,7
|
|
20240403,092900,18599143,500,500,500,499,159
|
|
20240403,092800,18519783,500,500,500,500,749
|
|
20240403,092700,18145283,501,501,501,501,4
|
|
20240403,092600,18143279,500,499,500,499,1902
|
|
20240403,092500,17194180,499,500,500,499,4599
|
|
20240403,092400,14896180,502,502,502,502,1000
|
|
20240403,092300,14394180,502,501,502,501,1025
|
|
20240403,092200,13879644,501,500,501,500,1010
|
|
20240403,092100,13374634,502,502,502,502,0
|
|
20240403,092000,13374634,502,502,502,502,6
|
|
20240403,091900,13371622,502,502,502,502,0
|
|
20240403,091800,13371622,502,500,502,500,2
|
|
20240403,091700,13370620,500,500,500,500,250
|
|
20240403,091600,13245620,500,500,500,499,17459
|
|
20240403,091500,4518559,501,501,501,501,3
|
|
20240403,091400,4517056,501,501,501,501,0
|
|
20240403,091300,4517056,501,501,501,501,1440
|
|
20240403,091200,3795616,501,501,501,501,5
|
|
20240403,091100,3793111,500,501,501,500,961
|
|
20240403,091000,3311672,500,500,500,500,5
|
|
20240403,090900,3309172,502,500,502,500,2
|
|
20240403,090800,3308170,503,503,503,503,0
|
|
20240403,090700,3308170,503,503,503,503,0
|
|
20240403,090600,3308170,503,501,503,500,194
|
|
20240403,090500,3211166,503,503,503,503,0
|
|
20240403,090400,3211166,503,503,503,503,0
|
|
20240403,090300,3211166,503,500,503,500,2193
|
|
20240403,090200,2113978,502,500,502,500,2911
|
|
20240403,090100,658468,501,502,502,501,1164
|
|
20240403,090000,75300,502,502,502,502,150
|