575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,183200,99402053,494,494,494,494,72855
|
|
20240409,183100,99402053,494,494,494,494,0
|
|
20240409,183000,99402053,494,494,494,494,0
|
|
20240409,182900,99402053,494,494,494,494,0
|
|
20240409,182800,99402053,494,494,494,494,0
|
|
20240409,182700,99402053,494,494,494,494,0
|
|
20240409,182600,99402053,494,494,494,494,0
|
|
20240409,182500,99402053,494,494,494,494,0
|
|
20240409,182400,99402053,494,494,494,494,0
|
|
20240409,182300,99402053,494,494,494,494,0
|
|
20240409,182200,99402053,494,494,494,494,0
|
|
20240409,182100,99402053,494,494,494,494,0
|
|
20240409,182000,99402053,494,494,494,494,0
|
|
20240409,181900,99402053,494,494,494,494,0
|
|
20240409,181800,99402053,494,494,494,494,0
|
|
20240409,181700,99402053,494,494,494,494,0
|
|
20240409,181600,99402053,494,494,494,494,0
|
|
20240409,181500,99402053,494,494,494,494,0
|
|
20240409,181400,99402053,494,494,494,494,0
|
|
20240409,181300,99402053,494,494,494,494,0
|
|
20240409,181200,99402053,494,494,494,494,0
|
|
20240409,181100,99402053,494,494,494,494,0
|
|
20240409,181000,99402053,494,494,494,494,0
|
|
20240409,180900,99402053,494,494,494,494,0
|
|
20240409,180800,99402053,494,494,494,494,0
|
|
20240409,180700,99402053,494,494,494,494,0
|
|
20240409,180600,99402053,494,494,494,494,0
|
|
20240409,180500,99402053,494,494,494,494,0
|
|
20240409,180400,99402053,494,494,494,494,0
|
|
20240409,180300,99402053,494,494,494,494,0
|
|
20240409,180200,99402053,494,494,494,494,72855
|
|
20240409,180100,99402053,494,494,494,494,0
|
|
20240409,180000,99402053,494,494,494,494,0
|
|
20240409,175900,99402053,494,494,494,494,0
|
|
20240409,175800,99402053,494,494,494,494,0
|
|
20240409,175700,99402053,494,494,494,494,0
|
|
20240409,175600,99402053,494,494,494,494,0
|
|
20240409,175500,99402053,494,494,494,494,0
|
|
20240409,175400,99402053,494,494,494,494,0
|
|
20240409,175300,99402053,494,494,494,494,0
|
|
20240409,175200,99402053,494,494,494,494,0
|
|
20240409,175100,99402053,494,494,494,494,0
|
|
20240409,175000,99402053,494,494,494,494,0
|
|
20240409,174900,99402053,494,494,494,494,0
|
|
20240409,174800,99402053,494,494,494,494,0
|
|
20240409,174700,99402053,494,494,494,494,0
|
|
20240409,174600,99402053,494,494,494,494,0
|
|
20240409,174500,99402053,494,494,494,494,0
|
|
20240409,174400,99402053,494,494,494,494,0
|
|
20240409,174300,99402053,494,494,494,494,0
|
|
20240409,174200,99402053,494,494,494,494,0
|
|
20240409,174100,99402053,494,494,494,494,0
|
|
20240409,174000,99402053,494,494,494,494,0
|
|
20240409,173900,99402053,494,494,494,494,0
|
|
20240409,173800,99402053,494,494,494,494,0
|
|
20240409,173700,99402053,494,494,494,494,0
|
|
20240409,173600,99402053,494,494,494,494,0
|
|
20240409,173500,99402053,494,494,494,494,0
|
|
20240409,173400,99402053,494,494,494,494,0
|
|
20240409,173300,99402053,494,494,494,494,0
|
|
20240409,173200,99402053,494,494,494,494,72855
|
|
20240409,173100,99402053,494,494,494,494,0
|
|
20240409,173000,99402053,494,494,494,494,0
|
|
20240409,172900,99402053,494,494,494,494,0
|
|
20240409,172800,99402053,494,494,494,494,0
|
|
20240409,172700,99402053,494,494,494,494,0
|
|
20240409,172600,99402053,494,494,494,494,0
|
|
20240409,172500,99402053,494,494,494,494,0
|
|
20240409,172400,99402053,494,494,494,494,0
|
|
20240409,172300,99402053,494,494,494,494,0
|
|
20240409,172200,99402053,494,494,494,494,0
|
|
20240409,172100,99402053,494,494,494,494,0
|
|
20240409,172000,99402053,494,494,494,494,0
|
|
20240409,171900,99402053,494,494,494,494,0
|
|
20240409,171800,99402053,494,494,494,494,0
|
|
20240409,171700,99402053,494,494,494,494,0
|
|
20240409,171600,99402053,494,494,494,494,0
|
|
20240409,171500,99402053,494,494,494,494,0
|
|
20240409,171400,99402053,494,494,494,494,0
|
|
20240409,171300,99402053,494,494,494,494,0
|
|
20240409,171200,99402053,494,494,494,494,0
|
|
20240409,171100,99402053,494,494,494,494,0
|
|
20240409,171000,99402053,494,494,494,494,0
|
|
20240409,170900,99402053,494,494,494,494,0
|
|
20240409,170800,99402053,494,494,494,494,0
|
|
20240409,170700,99402053,494,494,494,494,0
|
|
20240409,170600,99402053,494,494,494,494,0
|
|
20240409,170500,99402053,494,494,494,494,0
|
|
20240409,170400,99402053,494,494,494,494,0
|
|
20240409,170300,99402053,494,494,494,494,0
|
|
20240409,170200,99402053,494,494,494,494,72855
|
|
20240409,170100,99402053,494,494,494,494,0
|
|
20240409,170000,99402053,494,494,494,494,0
|
|
20240409,165900,99402053,494,494,494,494,0
|
|
20240409,165800,99402053,494,494,494,494,0
|
|
20240409,165700,99402053,494,494,494,494,0
|
|
20240409,165600,99402053,494,494,494,494,0
|
|
20240409,165500,99402053,494,494,494,494,0
|
|
20240409,165400,99402053,494,494,494,494,0
|
|
20240409,165300,99402053,494,494,494,494,0
|
|
20240409,165200,99402053,494,494,494,494,0
|
|
20240409,165100,99402053,494,494,494,494,0
|
|
20240409,165000,99402053,494,494,494,494,0
|
|
20240409,164900,99402053,494,494,494,494,0
|
|
20240409,164800,99402053,494,494,494,494,0
|
|
20240409,164700,99402053,494,494,494,494,0
|
|
20240409,164600,99402053,494,494,494,494,0
|
|
20240409,164500,99402053,494,494,494,494,0
|
|
20240409,164400,99402053,494,494,494,494,0
|
|
20240409,164300,99402053,494,494,494,494,0
|
|
20240409,164200,99402053,494,494,494,494,0
|
|
20240409,164100,99402053,494,494,494,494,0
|
|
20240409,164000,99402053,494,494,494,494,0
|
|
20240409,163900,99402053,494,494,494,494,0
|
|
20240409,163800,99402053,494,494,494,494,0
|
|
20240409,163700,99402053,494,494,494,494,0
|
|
20240409,163600,99402053,494,494,494,494,0
|
|
20240409,163500,99402053,494,494,494,494,0
|
|
20240409,163400,99402053,494,494,494,494,0
|
|
20240409,163300,99402053,494,494,494,494,0
|
|
20240409,163200,99402053,494,494,494,494,72855
|
|
20240409,163100,99402053,494,494,494,494,0
|
|
20240409,163000,99402053,494,494,494,494,0
|
|
20240409,162900,99402053,494,494,494,494,0
|
|
20240409,162800,99402053,494,494,494,494,0
|
|
20240409,162700,99402053,494,494,494,494,0
|
|
20240409,162600,99402053,494,494,494,494,0
|
|
20240409,162500,99402053,494,494,494,494,0
|
|
20240409,162400,99402053,494,494,494,494,0
|
|
20240409,162300,99402053,494,494,494,494,0
|
|
20240409,162200,99402053,494,494,494,494,0
|
|
20240409,162100,99402053,494,494,494,494,0
|
|
20240409,162000,99402053,494,494,494,494,0
|
|
20240409,161900,99402053,494,494,494,494,0
|
|
20240409,161800,99402053,494,494,494,494,0
|
|
20240409,161700,99402053,494,494,494,494,0
|
|
20240409,161600,99402053,494,494,494,494,0
|
|
20240409,161500,99402053,494,494,494,494,0
|
|
20240409,161400,99402053,494,494,494,494,0
|
|
20240409,161300,99402053,494,494,494,494,0
|
|
20240409,161200,99402053,494,494,494,494,0
|
|
20240409,161100,99402053,494,494,494,494,0
|
|
20240409,161000,99402053,494,494,494,494,0
|
|
20240409,160900,99402053,494,494,494,494,0
|
|
20240409,160800,99402053,494,494,494,494,0
|
|
20240409,160700,99402053,494,494,494,494,0
|
|
20240409,160600,99402053,494,494,494,494,0
|
|
20240409,160500,99402053,494,494,494,494,0
|
|
20240409,160400,99402053,494,494,494,494,0
|
|
20240409,160300,99402053,494,494,494,494,0
|
|
20240409,160200,99402053,494,494,494,494,72855
|
|
20240409,160100,99402053,494,494,494,494,0
|
|
20240409,160000,99402053,494,494,494,494,0
|
|
20240409,155900,99402053,494,494,494,494,0
|
|
20240409,155800,99402053,494,494,494,494,0
|
|
20240409,155700,99402053,494,494,494,494,0
|
|
20240409,155600,99402053,494,494,494,494,0
|
|
20240409,155500,99402053,494,494,494,494,0
|
|
20240409,155400,99402053,494,494,494,494,0
|
|
20240409,155300,99402053,494,494,494,494,0
|
|
20240409,155200,99402053,494,494,494,494,0
|
|
20240409,155100,99402053,494,494,494,494,0
|
|
20240409,155000,99402053,494,494,494,494,0
|
|
20240409,154900,99402053,494,494,494,494,0
|
|
20240409,154800,99402053,494,494,494,494,0
|
|
20240409,154700,99402053,494,494,494,494,0
|
|
20240409,154600,99402053,494,494,494,494,0
|
|
20240409,154500,99402053,494,494,494,494,0
|
|
20240409,154400,99402053,494,494,494,494,0
|
|
20240409,154300,99402053,494,494,494,494,0
|
|
20240409,154200,99402053,494,494,494,494,0
|
|
20240409,154100,99402053,494,494,494,494,0
|
|
20240409,154000,99402053,494,494,494,494,0
|
|
20240409,153900,99402053,494,494,494,494,0
|
|
20240409,153800,99402053,494,494,494,494,0
|
|
20240409,153700,99402053,494,494,494,494,0
|
|
20240409,153600,99402053,494,494,494,494,0
|
|
20240409,153500,99402053,494,494,494,494,0
|
|
20240409,153400,99402053,494,494,494,494,0
|
|
20240409,153300,99402053,494,494,494,494,0
|
|
20240409,153200,99402053,494,494,494,494,72855
|
|
20240409,153100,99402053,494,494,494,494,0
|
|
20240409,153000,99402053,494,494,494,494,72855
|
|
20240409,152900,63411683,500,500,500,500,0
|
|
20240409,152800,63411683,500,500,500,500,0
|
|
20240409,152700,63411683,500,500,500,500,0
|
|
20240409,152600,63411683,500,500,500,500,0
|
|
20240409,152500,63411683,500,500,500,500,0
|
|
20240409,152400,63411683,500,500,500,500,0
|
|
20240409,152300,63411683,500,500,500,500,0
|
|
20240409,152200,63411683,500,500,500,500,0
|
|
20240409,152100,63411683,500,500,500,500,0
|
|
20240409,152000,63411683,500,500,500,500,0
|
|
20240409,151900,63411683,500,499,500,499,372
|
|
20240409,151800,63226008,500,500,500,500,1026
|
|
20240409,151700,62713008,500,500,500,500,735
|
|
20240409,151600,62345508,500,499,500,499,1723
|
|
20240409,151500,61485730,501,499,501,499,5
|
|
20240409,151400,61483233,501,500,501,500,2001
|
|
20240409,151300,60482732,499,500,500,499,3556
|
|
20240409,151200,58707884,500,500,500,499,315
|
|
20240409,151100,58550388,500,499,500,499,105
|
|
20240409,151000,58497892,500,501,501,500,293
|
|
20240409,150900,58351391,500,501,501,500,7
|
|
20240409,150800,58347887,501,501,501,500,45
|
|
20240409,150700,58325384,500,500,500,499,163
|
|
20240409,150600,58243888,500,499,500,499,4
|
|
20240409,150500,58241891,500,500,500,499,346
|
|
20240409,150400,58069138,499,500,500,499,101
|
|
20240409,150300,58018642,500,500,500,499,112
|
|
20240409,150200,57962646,500,499,501,499,101
|
|
20240409,150100,57912148,500,501,501,500,441
|
|
20240409,150000,57691646,500,501,501,500,5
|
|
20240409,145900,57689145,500,500,500,500,4
|
|
20240409,145800,57687145,501,500,501,500,505
|
|
20240409,145700,57434643,501,500,501,500,5
|
|
20240409,145600,57432142,501,501,501,501,2
|
|
20240409,145500,57431140,500,500,501,500,172
|
|
20240409,145400,57345139,500,500,500,499,105
|
|
20240409,145300,57292642,500,500,500,499,106
|
|
20240409,145200,57239646,499,500,500,499,4997
|
|
20240409,145100,54746046,499,500,500,499,101
|
|
20240409,145000,54695550,500,499,500,499,4
|
|
20240409,144900,54693553,500,499,500,499,101
|
|
20240409,144800,54643057,500,499,500,499,101
|
|
20240409,144700,54592561,500,500,500,500,97
|
|
20240409,144600,54544061,499,500,500,499,444
|
|
20240409,144500,54322407,499,499,499,499,4
|
|
20240409,144400,54320411,500,500,500,499,119
|
|
20240409,144300,54260915,500,500,500,500,400
|
|
20240409,144200,54060915,499,500,500,499,441
|
|
20240409,144100,53840418,499,500,500,499,101
|
|
20240409,144000,53789922,500,500,500,499,106
|
|
20240409,143900,53736926,500,499,500,499,360
|
|
20240409,143800,53556929,499,500,501,499,2995
|
|
20240409,143700,52061816,499,499,499,499,4
|
|
20240409,143600,52059820,500,500,500,499,221
|
|
20240409,143500,51949324,500,500,500,499,114
|
|
20240409,143400,51892328,500,501,501,500,478
|
|
20240409,143300,51653323,500,500,500,500,3
|
|
20240409,143200,51651823,500,500,500,500,4
|
|
20240409,143100,51649823,500,500,500,500,134
|
|
20240409,143000,51582823,501,500,501,500,5
|
|
20240409,142900,51580321,500,500,500,500,590
|
|
20240409,142800,51285321,500,500,500,500,484
|
|
20240409,142700,51043321,500,500,500,500,4
|
|
20240409,142600,51041321,500,500,500,500,3
|
|
20240409,142500,51039821,500,500,500,500,0
|
|
20240409,142400,51039821,500,500,500,500,4
|
|
20240409,142300,51037821,500,500,500,500,4
|
|
20240409,142200,51035821,499,501,501,499,63
|
|
20240409,142100,51004264,500,500,500,500,1358
|
|
20240409,142000,50325264,501,501,501,501,11
|
|
20240409,141900,50319753,500,500,500,500,4
|
|
20240409,141800,50317753,501,500,501,500,14
|
|
20240409,141700,50310742,500,500,500,500,4
|
|
20240409,141600,50308742,500,500,500,500,0
|
|
20240409,141500,50308742,500,500,500,500,4
|
|
20240409,141400,50306742,500,501,501,500,6
|
|
20240409,141300,50303739,501,500,501,500,5
|
|
20240409,141200,50301238,500,500,500,500,4
|
|
20240409,141100,50299238,500,500,500,500,1369
|
|
20240409,141000,49614738,499,499,499,499,3
|
|
20240409,140900,49613241,499,499,499,499,4
|
|
20240409,140800,49611245,499,499,499,499,4
|
|
20240409,140700,49609249,501,501,501,501,1
|
|
20240409,140600,49608748,499,499,499,499,3
|
|
20240409,140500,49607251,501,499,501,499,5
|
|
20240409,140400,49604754,501,499,501,499,5
|
|
20240409,140300,49602257,501,499,501,499,4
|
|
20240409,140200,49600259,501,501,501,501,1
|
|
20240409,140100,49599758,499,499,499,499,4
|
|
20240409,140000,49597762,499,499,499,499,4
|
|
20240409,135900,49595766,501,499,501,499,5
|
|
20240409,135800,49593269,501,499,501,499,4
|
|
20240409,135700,49591271,499,499,499,499,0
|
|
20240409,135600,49591271,499,499,499,499,4
|
|
20240409,135500,49589275,499,499,499,499,4
|
|
20240409,135400,49587279,499,499,499,499,3
|
|
20240409,135300,49585782,500,500,500,500,1337
|
|
20240409,135200,48917282,500,501,501,500,5
|
|
20240409,135100,48914781,500,500,500,500,4
|
|
20240409,135000,48912781,500,500,500,500,3
|
|
20240409,134900,48911281,500,500,500,500,4
|
|
20240409,134800,48909281,500,500,500,500,0
|
|
20240409,134700,48909281,500,500,500,500,4
|
|
20240409,134600,48907281,500,500,500,500,3
|
|
20240409,134500,48905781,501,500,501,500,6
|
|
20240409,134400,48902779,500,500,500,500,0
|
|
20240409,134300,48902779,500,500,500,500,4
|
|
20240409,134200,48900779,500,501,501,500,7
|
|
20240409,134100,48897275,500,501,501,500,7
|
|
20240409,134000,48893772,500,500,500,500,4
|
|
20240409,133900,48891772,501,501,501,501,2
|
|
20240409,133800,48890770,500,500,500,500,3
|
|
20240409,133700,48889270,501,500,501,500,5
|
|
20240409,133600,48886769,501,501,501,500,497
|
|
20240409,133500,48638267,500,500,500,500,0
|
|
20240409,133400,48638267,500,501,501,500,5
|
|
20240409,133300,48635766,500,500,500,499,1784
|
|
20240409,133200,47743769,500,500,500,499,201
|
|
20240409,133100,47643273,500,500,501,500,3502
|
|
20240409,133000,45892268,500,500,500,500,471
|
|
20240409,132900,45656768,500,500,500,500,1003
|
|
20240409,132800,45155268,500,500,500,500,4
|
|
20240409,132700,45153268,500,500,500,500,4
|
|
20240409,132600,45151268,500,500,500,500,0
|
|
20240409,132500,45151268,500,500,500,500,3
|
|
20240409,132400,45149768,500,500,500,500,4
|
|
20240409,132300,45147768,501,500,501,500,6
|
|
20240409,132200,45144766,501,500,501,500,5
|
|
20240409,132100,45142264,501,501,501,501,2
|
|
20240409,132000,45141262,499,500,501,499,114
|
|
20240409,131900,45084265,501,501,501,500,6
|
|
20240409,131800,45081263,499,501,501,499,1705
|
|
20240409,131700,44230260,499,499,499,499,0
|
|
20240409,131600,44230260,499,500,500,499,1206
|
|
20240409,131500,43627264,500,500,500,500,4
|
|
20240409,131400,43625264,501,501,501,500,307
|
|
20240409,131300,43471460,501,500,501,500,904
|
|
20240409,131200,43018560,500,500,500,500,0
|
|
20240409,131100,43018560,500,500,500,500,29
|
|
20240409,131000,43004060,500,500,500,500,4
|
|
20240409,130900,43002060,500,500,500,500,3
|
|
20240409,130800,43000560,500,500,500,500,0
|
|
20240409,130700,43000560,500,500,500,500,4
|
|
20240409,130600,42998560,500,500,500,500,4
|
|
20240409,130500,42996560,500,500,500,500,3
|
|
20240409,130400,42995060,501,500,501,500,5
|
|
20240409,130300,42992559,501,500,501,500,2
|
|
20240409,130200,42991558,500,500,500,500,4273
|
|
20240409,130100,40855058,499,499,499,499,3
|
|
20240409,130000,40853561,500,499,500,499,3356
|
|
20240409,125900,39176266,500,500,500,500,1
|
|
20240409,125800,39175766,499,499,499,499,4
|
|
20240409,125700,39173770,499,500,500,499,2843
|
|
20240409,125600,37754498,500,500,500,500,4
|
|
20240409,125500,37752498,501,500,501,500,484
|
|
20240409,125400,37510018,501,501,501,501,2
|
|
20240409,125300,37509016,500,500,500,500,3
|
|
20240409,125200,37507516,500,501,501,500,6
|
|
20240409,125100,37504514,499,499,499,499,4
|
|
20240409,125000,37502518,499,500,500,499,701
|
|
20240409,124900,37152527,500,500,500,500,3
|
|
20240409,124800,37151027,500,500,500,500,44
|
|
20240409,124700,37129027,500,499,500,499,103
|
|
20240409,124600,37077531,500,499,500,499,1600
|
|
20240409,124500,36277534,500,500,500,500,99
|
|
20240409,124400,36228034,499,500,500,499,101
|
|
20240409,124300,36177538,499,499,499,499,4
|
|
20240409,124200,36175542,500,500,500,500,582
|
|
20240409,124100,35884542,500,500,500,500,3
|
|
20240409,124000,35883042,500,500,500,500,702
|
|
20240409,123900,35532042,500,501,501,500,14
|
|
20240409,123800,35525032,500,500,500,500,4
|
|
20240409,123700,35523032,500,500,500,500,3
|
|
20240409,123600,35521532,500,500,500,500,0
|
|
20240409,123500,35521532,500,500,500,500,4
|
|
20240409,123400,35519532,500,501,501,500,5
|
|
20240409,123300,35517031,501,500,501,500,4
|
|
20240409,123200,35515030,500,500,500,500,4
|
|
20240409,123100,35513030,500,500,500,500,0
|
|
20240409,123000,35513030,500,500,500,500,1238
|
|
20240409,122900,34894030,501,500,501,500,4
|
|
20240409,122800,34892029,500,500,500,500,4
|
|
20240409,122700,34890029,500,501,501,500,101
|
|
20240409,122600,34839528,500,500,500,500,4
|
|
20240409,122500,34837528,500,500,500,500,164
|
|
20240409,122400,34755528,500,500,500,500,4
|
|
20240409,122300,34753528,500,499,500,499,14
|
|
20240409,122200,34746532,499,499,499,499,0
|
|
20240409,122100,34746532,499,499,499,499,3
|
|
20240409,122000,34745035,499,499,499,499,706
|
|
20240409,121900,34392741,499,499,499,499,4
|
|
20240409,121800,34390745,499,499,499,499,0
|
|
20240409,121700,34390745,499,499,499,499,4
|
|
20240409,121600,34388749,499,499,499,499,3
|
|
20240409,121500,34387252,501,501,501,499,1381
|
|
20240409,121400,33696754,500,500,500,500,4
|
|
20240409,121300,33694754,500,500,500,500,0
|
|
20240409,121200,33694754,500,500,500,500,3
|
|
20240409,121100,33693254,500,500,500,500,4
|
|
20240409,121000,33691254,501,500,501,500,5
|
|
20240409,120900,33688753,500,500,500,500,0
|
|
20240409,120800,33688753,500,500,500,500,3
|
|
20240409,120700,33687253,500,500,500,500,4
|
|
20240409,120600,33685253,500,500,500,500,4
|
|
20240409,120500,33683253,500,500,500,500,3
|
|
20240409,120400,33681753,500,500,500,500,0
|
|
20240409,120300,33681753,500,500,500,500,4
|
|
20240409,120200,33679753,500,500,500,500,4
|
|
20240409,120100,33677753,500,500,500,500,3
|
|
20240409,120000,33676253,500,500,500,500,0
|
|
20240409,115900,33676253,500,501,501,500,6
|
|
20240409,115800,33673251,501,501,501,500,902
|
|
20240409,115700,33221353,500,500,500,500,4
|
|
20240409,115600,33219353,500,500,500,500,3
|
|
20240409,115500,33217853,500,500,500,500,0
|
|
20240409,115400,33217853,500,500,500,500,4
|
|
20240409,115300,33215853,500,500,500,500,4
|
|
20240409,115200,33213853,500,500,500,500,3
|
|
20240409,115100,33212353,500,500,500,500,0
|
|
20240409,115000,33212353,500,500,500,500,1010
|
|
20240409,114900,32707353,500,500,500,500,4
|
|
20240409,114800,32705353,500,500,500,500,3
|
|
20240409,114700,32703853,500,500,500,500,4
|
|
20240409,114600,32701853,500,500,500,500,0
|
|
20240409,114500,32701853,500,500,500,500,4
|
|
20240409,114400,32699853,500,500,500,500,3
|
|
20240409,114300,32698353,500,500,500,500,4
|
|
20240409,114200,32696353,500,500,500,500,0
|
|
20240409,114100,32696353,500,500,500,500,1491
|
|
20240409,114000,31950853,499,499,499,499,3
|
|
20240409,113900,31949356,500,499,500,499,101
|
|
20240409,113800,31898860,500,499,500,499,101
|
|
20240409,113700,31848364,500,500,500,500,97
|
|
20240409,113600,31799864,499,500,500,499,101
|
|
20240409,113500,31749368,499,499,499,499,3
|
|
20240409,113400,31747871,500,499,500,499,101
|
|
20240409,113300,31697375,500,500,500,500,97
|
|
20240409,113200,31648875,499,500,500,499,101
|
|
20240409,113100,31598379,499,500,500,499,100
|
|
20240409,113000,31548382,499,500,500,499,101
|
|
20240409,112900,31497886,499,500,500,499,5
|
|
20240409,112800,31495390,500,500,500,500,98
|
|
20240409,112700,31446390,499,500,500,499,101
|
|
20240409,112600,31395893,499,500,500,499,101
|
|
20240409,112500,31345397,500,500,500,499,102
|
|
20240409,112400,31294401,500,500,500,500,3228
|
|
20240409,112300,29680401,500,500,500,500,0
|
|
20240409,112200,29680401,500,500,500,500,4
|
|
20240409,112100,29678401,500,500,500,500,4
|
|
20240409,112000,29676401,500,500,500,500,4474
|
|
20240409,111900,27439401,500,499,500,499,36
|
|
20240409,111800,27421405,500,500,500,500,7
|
|
20240409,111700,27417905,499,500,500,499,6
|
|
20240409,111600,27414909,500,500,500,499,24
|
|
20240409,111500,27402913,500,500,500,500,480
|
|
20240409,111400,27162913,500,500,500,500,0
|
|
20240409,111300,27162913,500,500,500,500,4
|
|
20240409,111200,27160913,500,500,500,500,4
|
|
20240409,111100,27158913,499,499,499,499,3
|
|
20240409,111000,27157416,499,500,500,499,2043
|
|
20240409,110900,26137938,500,500,500,500,108
|
|
20240409,110800,26083938,500,499,500,499,89
|
|
20240409,110700,26039442,500,499,500,499,101
|
|
20240409,110600,25988945,500,499,500,499,102
|
|
20240409,110500,25937949,500,499,500,499,102
|
|
20240409,110400,25886953,500,500,500,500,98
|
|
20240409,110300,25837953,499,499,499,499,3
|
|
20240409,110200,25836456,500,499,500,499,102
|
|
20240409,110100,25785460,500,499,500,499,183
|
|
20240409,110000,25693964,500,499,500,499,101
|
|
20240409,105900,25643467,500,500,500,500,99
|
|
20240409,105800,25593967,500,500,500,500,0
|
|
20240409,105700,25593967,500,500,500,500,98
|
|
20240409,105600,25544967,500,500,500,500,98
|
|
20240409,105500,25495967,500,500,500,500,98
|
|
20240409,105400,25446967,499,500,500,499,5196
|
|
20240409,105300,22854036,500,500,500,500,401
|
|
20240409,105200,22653536,501,500,501,500,101
|
|
20240409,105100,22603035,500,500,500,500,300
|
|
20240409,105000,22453035,500,500,500,500,0
|
|
20240409,104900,22453035,500,500,500,500,200
|
|
20240409,104800,22353035,500,500,500,500,0
|
|
20240409,104700,22353035,500,500,500,500,150
|
|
20240409,104600,22278035,500,500,500,500,300
|
|
20240409,104500,22128035,501,501,501,501,0
|
|
20240409,104400,22128035,501,501,501,501,15
|
|
20240409,104300,22120520,501,501,501,501,1367
|
|
20240409,104200,21435653,500,500,500,500,0
|
|
20240409,104100,21435653,500,500,500,500,2459
|
|
20240409,104000,20206153,501,501,501,501,0
|
|
20240409,103900,20206153,501,501,501,501,0
|
|
20240409,103800,20206153,501,501,501,501,5
|
|
20240409,103700,20203648,501,501,501,501,0
|
|
20240409,103600,20203648,501,501,501,501,0
|
|
20240409,103500,20203648,501,501,501,501,0
|
|
20240409,103400,20203648,501,501,501,501,0
|
|
20240409,103300,20203648,501,501,501,501,288
|
|
20240409,103200,20059360,501,501,501,501,0
|
|
20240409,103100,20059360,501,501,501,501,0
|
|
20240409,103000,20059360,501,501,501,501,11
|
|
20240409,102900,20053849,501,501,501,501,481
|
|
20240409,102800,19812868,501,501,501,501,0
|
|
20240409,102700,19812868,501,501,501,501,0
|
|
20240409,102600,19812868,501,501,501,501,3
|
|
20240409,102500,19811365,501,501,501,501,0
|
|
20240409,102400,19811365,501,501,501,501,6
|
|
20240409,102300,19808359,501,501,501,501,98
|
|
20240409,102200,19759261,501,501,501,501,98
|
|
20240409,102100,19710163,501,501,501,501,0
|
|
20240409,102000,19710163,501,501,501,501,98
|
|
20240409,101900,19661065,501,501,501,501,98
|
|
20240409,101800,19611967,501,501,501,501,107
|
|
20240409,101700,19558360,500,501,502,500,154
|
|
20240409,101600,19481165,501,501,501,501,98
|
|
20240409,101500,19432067,501,501,501,501,2000
|
|
20240409,101400,18430067,501,501,501,501,98
|
|
20240409,101300,18380969,501,501,501,501,98
|
|
20240409,101200,18331871,501,501,501,501,755
|
|
20240409,101100,17953616,501,501,501,501,100
|
|
20240409,101000,17903516,501,501,501,501,3604
|
|
20240409,100900,16097912,501,501,501,501,0
|
|
20240409,100800,16097912,501,501,501,501,0
|
|
20240409,100700,16097912,501,501,501,501,0
|
|
20240409,100600,16097912,501,501,501,501,0
|
|
20240409,100500,16097912,501,501,501,501,10
|
|
20240409,100400,16092902,501,500,501,500,15
|
|
20240409,100300,16085401,500,500,500,500,8398
|
|
20240409,100200,11886401,500,499,500,499,81
|
|
20240409,100100,11845906,500,500,500,500,0
|
|
20240409,100000,11845906,500,500,500,500,6
|
|
20240409,095900,11842906,500,500,500,500,0
|
|
20240409,095800,11842906,500,500,500,500,20
|
|
20240409,095700,11832906,500,500,500,500,18
|
|
20240409,095600,11823906,500,500,500,500,0
|
|
20240409,095500,11823906,500,500,500,500,0
|
|
20240409,095400,11823906,500,500,500,500,0
|
|
20240409,095300,11823906,500,500,500,500,0
|
|
20240409,095200,11823906,500,500,500,500,0
|
|
20240409,095100,11823906,500,500,500,500,3
|
|
20240409,095000,11822406,500,500,500,500,1
|
|
20240409,094900,11821906,500,500,500,500,33
|
|
20240409,094800,11805406,500,500,500,500,0
|
|
20240409,094700,11805406,500,499,500,499,361
|
|
20240409,094600,11625265,500,500,500,500,6
|
|
20240409,094500,11622265,500,500,500,500,1
|
|
20240409,094400,11621765,500,500,500,500,0
|
|
20240409,094300,11621765,500,500,500,500,0
|
|
20240409,094200,11621765,500,500,500,500,0
|
|
20240409,094100,11621765,500,500,500,500,5
|
|
20240409,094000,11619265,500,500,500,500,0
|
|
20240409,093900,11619265,500,500,500,500,3
|
|
20240409,093800,11617765,500,500,500,500,5
|
|
20240409,093700,11615265,500,500,500,500,100
|
|
20240409,093600,11565265,500,500,500,500,80
|
|
20240409,093500,11525265,500,500,500,500,1
|
|
20240409,093400,11524765,500,500,500,500,0
|
|
20240409,093300,11524765,500,500,500,500,0
|
|
20240409,093200,11524765,500,500,500,500,0
|
|
20240409,093100,11524765,500,500,500,500,121
|
|
20240409,093000,11464265,500,500,500,500,0
|
|
20240409,092900,11464265,500,500,500,500,0
|
|
20240409,092800,11464265,500,500,500,499,207
|
|
20240409,092700,11360771,500,500,500,500,0
|
|
20240409,092600,11360771,500,500,500,500,200
|
|
20240409,092500,11260771,500,500,500,500,20
|
|
20240409,092400,11250771,500,500,500,500,0
|
|
20240409,092300,11250771,500,500,500,500,0
|
|
20240409,092200,11250771,500,500,500,500,1200
|
|
20240409,092100,10650771,500,500,500,500,50
|
|
20240409,092000,10625771,500,500,500,500,0
|
|
20240409,091900,10625771,500,499,500,499,45
|
|
20240409,091800,10603311,500,500,500,500,20
|
|
20240409,091700,10593311,500,500,500,500,16
|
|
20240409,091600,10585311,500,500,500,500,0
|
|
20240409,091500,10585311,500,499,500,499,350
|
|
20240409,091400,10410556,500,500,500,500,0
|
|
20240409,091300,10410556,500,500,500,500,0
|
|
20240409,091200,10410556,500,500,500,500,3
|
|
20240409,091100,10409056,500,501,501,500,1590
|
|
20240409,091000,9613860,501,501,501,501,3
|
|
20240409,090900,9612357,501,501,501,501,2
|
|
20240409,090800,9611355,501,501,501,501,0
|
|
20240409,090700,9611355,501,501,501,501,0
|
|
20240409,090600,9611355,501,500,501,500,202
|
|
20240409,090500,9510354,500,500,500,500,20
|
|
20240409,090400,9500354,500,500,500,500,2025
|
|
20240409,090300,8487854,501,501,501,501,382
|
|
20240409,090200,8296472,501,501,501,501,124
|
|
20240409,090100,8234348,503,502,503,502,11
|
|
20240409,090000,8228825,503,502,503,502,16392
|