639 lines
28 KiB
CSV
639 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,193600,518083791,976,976,976,976,2899
|
|
20240401,193500,518083791,976,976,976,976,0
|
|
20240401,193400,518083791,976,976,976,976,0
|
|
20240401,193300,518083791,976,976,976,976,0
|
|
20240401,193200,518083791,976,976,976,976,0
|
|
20240401,193100,518083791,976,976,976,976,0
|
|
20240401,193000,518083791,976,976,976,976,0
|
|
20240401,192900,518083791,976,976,976,976,0
|
|
20240401,192800,518083791,976,976,976,976,0
|
|
20240401,192700,518083791,976,976,976,976,0
|
|
20240401,192600,518083791,976,976,976,976,0
|
|
20240401,192500,518083791,976,976,976,976,0
|
|
20240401,192400,518083791,976,976,976,976,0
|
|
20240401,192300,518083791,976,976,976,976,0
|
|
20240401,192200,518083791,976,976,976,976,0
|
|
20240401,192100,518083791,976,976,976,976,0
|
|
20240401,192000,518083791,976,976,976,976,0
|
|
20240401,191900,518083791,976,976,976,976,0
|
|
20240401,191800,518083791,976,976,976,976,0
|
|
20240401,191700,518083791,976,976,976,976,0
|
|
20240401,191600,518083791,976,976,976,976,0
|
|
20240401,191500,518083791,976,976,976,976,0
|
|
20240401,191400,518083791,976,976,976,976,0
|
|
20240401,191300,518083791,976,976,976,976,0
|
|
20240401,191200,518083791,976,976,976,976,0
|
|
20240401,191100,518083791,976,976,976,976,0
|
|
20240401,191000,518083791,976,976,976,976,0
|
|
20240401,190900,518083791,976,976,976,976,0
|
|
20240401,190800,518083791,976,976,976,976,0
|
|
20240401,190700,518083791,976,976,976,976,0
|
|
20240401,190600,518083791,976,976,976,976,2899
|
|
20240401,190500,518083791,976,976,976,976,0
|
|
20240401,190400,518083791,976,976,976,976,0
|
|
20240401,190300,518083791,976,976,976,976,0
|
|
20240401,190200,518083791,976,976,976,976,0
|
|
20240401,190100,518083791,976,976,976,976,0
|
|
20240401,190000,518083791,976,976,976,976,0
|
|
20240401,185900,518083791,976,976,976,976,0
|
|
20240401,185800,518083791,976,976,976,976,0
|
|
20240401,185700,518083791,976,976,976,976,0
|
|
20240401,185600,518083791,976,976,976,976,0
|
|
20240401,185500,518083791,976,976,976,976,0
|
|
20240401,185400,518083791,976,976,976,976,0
|
|
20240401,185300,518083791,976,976,976,976,0
|
|
20240401,185200,518083791,976,976,976,976,0
|
|
20240401,185100,518083791,976,976,976,976,0
|
|
20240401,185000,518083791,976,976,976,976,0
|
|
20240401,184900,518083791,976,976,976,976,0
|
|
20240401,184800,518083791,976,976,976,976,0
|
|
20240401,184700,518083791,976,976,976,976,0
|
|
20240401,184600,518083791,976,976,976,976,0
|
|
20240401,184500,518083791,976,976,976,976,0
|
|
20240401,184400,518083791,976,976,976,976,0
|
|
20240401,184300,518083791,976,976,976,976,0
|
|
20240401,184200,518083791,976,976,976,976,0
|
|
20240401,184100,518083791,976,976,976,976,0
|
|
20240401,184000,518083791,976,976,976,976,0
|
|
20240401,183900,518083791,976,976,976,976,0
|
|
20240401,183800,518083791,976,976,976,976,0
|
|
20240401,183700,518083791,976,976,976,976,0
|
|
20240401,183600,518083791,976,976,976,976,2899
|
|
20240401,183500,518083791,976,976,976,976,0
|
|
20240401,183400,518083791,976,976,976,976,0
|
|
20240401,183300,518083791,976,976,976,976,0
|
|
20240401,183200,518083791,976,976,976,976,0
|
|
20240401,183100,518083791,976,976,976,976,0
|
|
20240401,183000,518083791,976,976,976,976,0
|
|
20240401,182900,518083791,976,976,976,976,0
|
|
20240401,182800,518083791,976,976,976,976,0
|
|
20240401,182700,518083791,976,976,976,976,0
|
|
20240401,182600,518083791,976,976,976,976,0
|
|
20240401,182500,518083791,976,976,976,976,0
|
|
20240401,182400,518083791,976,976,976,976,0
|
|
20240401,182300,518083791,976,976,976,976,0
|
|
20240401,182200,518083791,976,976,976,976,0
|
|
20240401,182100,518083791,976,976,976,976,0
|
|
20240401,182000,518083791,976,976,976,976,0
|
|
20240401,181900,518083791,976,976,976,976,0
|
|
20240401,181800,518083791,976,976,976,976,0
|
|
20240401,181700,518083791,976,976,976,976,0
|
|
20240401,181600,518083791,976,976,976,976,0
|
|
20240401,181500,518083791,976,976,976,976,0
|
|
20240401,181400,518083791,976,976,976,976,0
|
|
20240401,181300,518083791,976,976,976,976,0
|
|
20240401,181200,518083791,976,976,976,976,0
|
|
20240401,181100,518083791,976,976,976,976,0
|
|
20240401,181000,518083791,976,976,976,976,0
|
|
20240401,180900,518083791,976,976,976,976,0
|
|
20240401,180800,518083791,976,976,976,976,0
|
|
20240401,180700,518083791,976,976,976,976,0
|
|
20240401,180600,518083791,976,976,976,976,2899
|
|
20240401,180500,518083791,976,976,976,976,0
|
|
20240401,180400,518083791,976,976,976,976,0
|
|
20240401,180300,518083791,976,976,976,976,0
|
|
20240401,180200,518083791,976,976,976,976,0
|
|
20240401,180100,518083791,976,976,976,976,0
|
|
20240401,180000,518083791,976,976,976,976,0
|
|
20240401,175900,518083791,976,976,976,976,0
|
|
20240401,175800,518083791,976,976,976,976,0
|
|
20240401,175700,518083791,976,976,976,976,0
|
|
20240401,175600,518083791,976,976,976,976,0
|
|
20240401,175500,518083791,976,976,976,976,0
|
|
20240401,175400,518083791,976,976,976,976,0
|
|
20240401,175300,518083791,976,976,976,976,0
|
|
20240401,175200,518083791,976,976,976,976,0
|
|
20240401,175100,518083791,976,976,976,976,0
|
|
20240401,175000,518083791,976,976,976,976,0
|
|
20240401,174900,518083791,976,976,976,976,0
|
|
20240401,174800,518083791,976,976,976,976,0
|
|
20240401,174700,518083791,976,976,976,976,0
|
|
20240401,174600,518083791,976,976,976,976,0
|
|
20240401,174500,518083791,976,976,976,976,0
|
|
20240401,174400,518083791,976,976,976,976,0
|
|
20240401,174300,518083791,976,976,976,976,0
|
|
20240401,174200,518083791,976,976,976,976,0
|
|
20240401,174100,518083791,976,976,976,976,0
|
|
20240401,174000,518083791,976,976,976,976,0
|
|
20240401,173900,518083791,976,976,976,976,0
|
|
20240401,173800,518083791,976,976,976,976,0
|
|
20240401,173700,518083791,976,976,976,976,0
|
|
20240401,173600,518083791,976,976,976,976,2899
|
|
20240401,173500,518083791,976,976,976,976,0
|
|
20240401,173400,518083791,976,976,976,976,0
|
|
20240401,173300,518083791,976,976,976,976,0
|
|
20240401,173200,518083791,976,976,976,976,0
|
|
20240401,173100,518083791,976,976,976,976,0
|
|
20240401,173000,518083791,976,976,976,976,0
|
|
20240401,172900,518083791,976,976,976,976,0
|
|
20240401,172800,518083791,976,976,976,976,0
|
|
20240401,172700,518083791,976,976,976,976,0
|
|
20240401,172600,518083791,976,976,976,976,0
|
|
20240401,172500,518083791,976,976,976,976,0
|
|
20240401,172400,518083791,976,976,976,976,0
|
|
20240401,172300,518083791,976,976,976,976,0
|
|
20240401,172200,518083791,976,976,976,976,0
|
|
20240401,172100,518083791,976,976,976,976,0
|
|
20240401,172000,518083791,976,976,976,976,0
|
|
20240401,171900,518083791,976,976,976,976,0
|
|
20240401,171800,518083791,976,976,976,976,0
|
|
20240401,171700,518083791,976,976,976,976,0
|
|
20240401,171600,518083791,976,976,976,976,0
|
|
20240401,171500,518083791,976,976,976,976,0
|
|
20240401,171400,518083791,976,976,976,976,0
|
|
20240401,171300,518083791,976,976,976,976,0
|
|
20240401,171200,518083791,976,976,976,976,0
|
|
20240401,171100,518083791,976,976,976,976,0
|
|
20240401,171000,518083791,976,976,976,976,0
|
|
20240401,170900,518083791,976,976,976,976,0
|
|
20240401,170800,518083791,976,976,976,976,0
|
|
20240401,170700,518083791,976,976,976,976,0
|
|
20240401,170600,518083791,976,976,976,976,2899
|
|
20240401,170500,518083791,976,976,976,976,0
|
|
20240401,170400,518083791,976,976,976,976,0
|
|
20240401,170300,518083791,976,976,976,976,0
|
|
20240401,170200,518083791,976,976,976,976,0
|
|
20240401,170100,518083791,976,976,976,976,0
|
|
20240401,170000,518083791,976,976,976,976,0
|
|
20240401,165900,518083791,976,976,976,976,0
|
|
20240401,165800,518083791,976,976,976,976,0
|
|
20240401,165700,518083791,976,976,976,976,0
|
|
20240401,165600,518083791,976,976,976,976,0
|
|
20240401,165500,518083791,976,976,976,976,0
|
|
20240401,165400,518083791,976,976,976,976,0
|
|
20240401,165300,518083791,976,976,976,976,0
|
|
20240401,165200,518083791,976,976,976,976,0
|
|
20240401,165100,518083791,976,976,976,976,0
|
|
20240401,165000,518083791,976,976,976,976,0
|
|
20240401,164900,518083791,976,976,976,976,0
|
|
20240401,164800,518083791,976,976,976,976,0
|
|
20240401,164700,518083791,976,976,976,976,0
|
|
20240401,164600,518083791,976,976,976,976,0
|
|
20240401,164500,518083791,976,976,976,976,0
|
|
20240401,164400,518083791,976,976,976,976,0
|
|
20240401,164300,518083791,976,976,976,976,0
|
|
20240401,164200,518083791,976,976,976,976,0
|
|
20240401,164100,518083791,976,976,976,976,0
|
|
20240401,164000,518083791,976,976,976,976,0
|
|
20240401,163900,518083791,976,976,976,976,0
|
|
20240401,163800,518083791,976,976,976,976,0
|
|
20240401,163700,518083791,976,976,976,976,0
|
|
20240401,163600,518083791,976,976,976,976,2899
|
|
20240401,163500,518083791,976,976,976,976,0
|
|
20240401,163400,518083791,976,976,976,976,0
|
|
20240401,163300,518083791,976,976,976,976,0
|
|
20240401,163200,518083791,976,976,976,976,0
|
|
20240401,163100,518083791,976,976,976,976,0
|
|
20240401,163000,518083791,976,976,976,976,0
|
|
20240401,162900,518083791,976,976,976,976,0
|
|
20240401,162800,518083791,976,976,976,976,0
|
|
20240401,162700,518083791,976,976,976,976,0
|
|
20240401,162600,518083791,976,976,976,976,0
|
|
20240401,162500,518083791,976,976,976,976,0
|
|
20240401,162400,518083791,976,976,976,976,0
|
|
20240401,162300,518083791,976,976,976,976,0
|
|
20240401,162200,518083791,976,976,976,976,0
|
|
20240401,162100,518083791,976,976,976,976,0
|
|
20240401,162000,518083791,976,976,976,976,0
|
|
20240401,161900,518083791,976,976,976,976,0
|
|
20240401,161800,518083791,976,976,976,976,0
|
|
20240401,161700,518083791,976,976,976,976,0
|
|
20240401,161600,518083791,976,976,976,976,0
|
|
20240401,161500,518083791,976,976,976,976,0
|
|
20240401,161400,518083791,976,976,976,976,0
|
|
20240401,161300,518083791,976,976,976,976,0
|
|
20240401,161200,518083791,976,976,976,976,0
|
|
20240401,161100,518083791,976,976,976,976,0
|
|
20240401,161000,518083791,976,976,976,976,0
|
|
20240401,160900,518083791,976,976,976,976,0
|
|
20240401,160800,518083791,976,976,976,976,0
|
|
20240401,160700,518083791,976,976,976,976,0
|
|
20240401,160600,518083791,976,976,976,976,2899
|
|
20240401,160500,518083791,976,976,976,976,0
|
|
20240401,160400,518083791,976,976,976,976,0
|
|
20240401,160300,518083791,976,976,976,976,0
|
|
20240401,160200,518083791,976,976,976,976,0
|
|
20240401,160100,518083791,976,976,976,976,0
|
|
20240401,160000,518083791,976,976,976,976,0
|
|
20240401,155900,518083791,976,976,976,976,0
|
|
20240401,155800,518083791,976,976,976,976,0
|
|
20240401,155700,518083791,976,976,976,976,0
|
|
20240401,155600,518083791,976,976,976,976,0
|
|
20240401,155500,518083791,976,976,976,976,0
|
|
20240401,155400,518083791,976,976,976,976,0
|
|
20240401,155300,518083791,976,976,976,976,0
|
|
20240401,155200,518083791,976,976,976,976,0
|
|
20240401,155100,518083791,976,976,976,976,0
|
|
20240401,155000,518083791,976,976,976,976,0
|
|
20240401,154900,518083791,976,976,976,976,0
|
|
20240401,154800,518083791,976,976,976,976,0
|
|
20240401,154700,518083791,976,976,976,976,0
|
|
20240401,154600,518083791,976,976,976,976,0
|
|
20240401,154500,518083791,976,976,976,976,0
|
|
20240401,154400,518083791,976,976,976,976,0
|
|
20240401,154300,518083791,976,976,976,976,0
|
|
20240401,154200,518083791,976,976,976,976,0
|
|
20240401,154100,518083791,976,976,976,976,0
|
|
20240401,154000,518083791,976,976,976,976,0
|
|
20240401,153900,518083791,976,976,976,976,0
|
|
20240401,153800,518083791,976,976,976,976,0
|
|
20240401,153700,518083791,976,976,976,976,0
|
|
20240401,153600,518083791,976,976,976,976,2899
|
|
20240401,153500,518083791,976,976,976,976,0
|
|
20240401,153400,518083791,976,976,976,976,0
|
|
20240401,153300,518083791,976,976,976,976,0
|
|
20240401,153200,518083791,976,976,976,976,0
|
|
20240401,153100,518083791,976,976,976,976,0
|
|
20240401,153000,518083791,976,976,976,976,2899
|
|
20240401,152900,515254367,980,980,980,980,0
|
|
20240401,152800,515254367,980,980,980,980,0
|
|
20240401,152700,515254367,980,980,980,980,0
|
|
20240401,152600,515254367,980,980,980,980,0
|
|
20240401,152500,515254367,980,980,980,980,0
|
|
20240401,152400,515254367,980,980,980,980,0
|
|
20240401,152300,515254367,980,980,980,980,0
|
|
20240401,152200,515254367,980,980,980,980,0
|
|
20240401,152100,515254367,980,980,980,980,0
|
|
20240401,152000,515254367,980,980,980,980,0
|
|
20240401,151900,515254367,980,980,980,980,674
|
|
20240401,151800,514593847,980,980,980,965,9850
|
|
20240401,151700,505044638,981,980,981,980,10136
|
|
20240401,151600,495111357,980,980,980,980,6
|
|
20240401,151500,495105477,981,981,981,981,0
|
|
20240401,151400,495105477,981,981,981,981,20
|
|
20240401,151300,495085857,981,977,981,977,2257
|
|
20240401,151200,492872612,981,980,981,980,1661
|
|
20240401,151100,491243681,982,982,982,975,122
|
|
20240401,151000,491124583,982,980,982,980,6904
|
|
20240401,150900,484351889,981,981,981,981,0
|
|
20240401,150800,484351889,981,981,981,981,0
|
|
20240401,150700,484351889,981,978,981,978,103
|
|
20240401,150600,484251146,979,981,982,979,1770
|
|
20240401,150500,482514937,981,978,981,978,10305
|
|
20240401,150400,472408888,979,978,979,978,80
|
|
20240401,150300,472330607,978,975,978,975,144
|
|
20240401,150200,472190110,975,974,975,974,449
|
|
20240401,150100,471752683,974,974,974,974,393
|
|
20240401,150000,471369901,974,974,974,974,0
|
|
20240401,145900,471369901,974,973,974,973,21
|
|
20240401,145800,471349467,974,973,974,973,2943
|
|
20240401,145700,468485921,973,973,973,973,10
|
|
20240401,145600,468476191,973,973,973,973,6
|
|
20240401,145500,468470353,973,973,973,973,3
|
|
20240401,145400,468467434,973,973,973,973,0
|
|
20240401,145300,468467434,973,973,973,967,517
|
|
20240401,145200,467964429,973,967,973,967,3877
|
|
20240401,145100,464215044,972,968,972,968,1542
|
|
20240401,145000,462718014,968,968,968,968,7
|
|
20240401,144900,462711238,966,968,968,966,10247
|
|
20240401,144800,452807664,968,967,968,967,66
|
|
20240401,144700,452743841,967,967,967,967,0
|
|
20240401,144600,452743841,967,968,968,967,6
|
|
20240401,144500,452738038,973,973,973,973,0
|
|
20240401,144400,452738038,973,973,973,973,0
|
|
20240401,144300,452738038,973,973,973,973,0
|
|
20240401,144200,452738038,973,971,973,967,2288
|
|
20240401,144100,450522176,973,973,973,973,0
|
|
20240401,144000,450522176,973,973,973,973,459
|
|
20240401,143900,450075569,973,973,973,973,0
|
|
20240401,143800,450075569,973,973,973,973,83
|
|
20240401,143700,449994810,973,973,973,973,0
|
|
20240401,143600,449994810,973,973,973,973,0
|
|
20240401,143500,449994810,973,972,973,972,2476
|
|
20240401,143400,447587445,971,970,971,970,476
|
|
20240401,143300,447125300,971,971,971,971,0
|
|
20240401,143200,447125300,971,971,971,971,300
|
|
20240401,143100,446834000,969,970,970,969,2935
|
|
20240401,143000,443988958,971,972,972,971,2107
|
|
20240401,142900,441943060,971,971,971,971,0
|
|
20240401,142800,441943060,971,971,971,971,107
|
|
20240401,142700,441839163,972,972,972,972,500
|
|
20240401,142600,441353163,973,973,973,973,97
|
|
20240401,142500,441258782,973,973,973,973,87
|
|
20240401,142400,441174131,973,973,973,973,57
|
|
20240401,142300,441118670,975,975,975,975,0
|
|
20240401,142200,441118670,975,975,975,975,13
|
|
20240401,142100,441105995,979,978,979,978,949
|
|
20240401,142000,440177872,978,979,979,973,2437
|
|
20240401,141900,437806409,972,974,980,972,1654
|
|
20240401,141800,436192929,974,974,974,974,6
|
|
20240401,141700,436187085,970,980,980,970,6205
|
|
20240401,141600,430163663,980,980,980,980,100
|
|
20240401,141500,430065663,980,980,980,980,260
|
|
20240401,141400,429810863,981,980,981,980,212
|
|
20240401,141300,429602925,981,981,981,981,0
|
|
20240401,141200,429602925,981,981,981,981,102
|
|
20240401,141100,429502863,981,976,981,975,2307
|
|
20240401,141000,427251405,981,981,981,981,425
|
|
20240401,140900,426834480,981,981,981,981,205
|
|
20240401,140800,426633375,981,981,981,981,88
|
|
20240401,140700,426547047,981,981,981,980,1689
|
|
20240401,140600,424890405,982,982,982,982,1
|
|
20240401,140500,424889423,980,980,982,976,445
|
|
20240401,140400,424454155,982,982,982,982,2117
|
|
20240401,140300,422375261,982,982,982,982,2566
|
|
20240401,140200,419855449,982,982,982,982,0
|
|
20240401,140100,419855449,982,982,982,982,200
|
|
20240401,140000,419659049,982,980,982,980,159
|
|
20240401,135900,419502946,981,981,981,981,0
|
|
20240401,135800,419502946,981,981,981,981,1
|
|
20240401,135700,419501965,983,983,983,980,358
|
|
20240401,135600,419151101,983,984,984,980,5
|
|
20240401,135500,419146191,984,980,984,980,1092
|
|
20240401,135400,418074112,982,980,982,980,3127
|
|
20240401,135300,415009583,980,970,980,970,10028
|
|
20240401,135200,405226617,973,973,973,973,62
|
|
20240401,135100,405166291,975,975,975,975,88
|
|
20240401,135000,405080491,973,973,975,973,2213
|
|
20240401,134900,402926818,975,975,975,973,125
|
|
20240401,134800,402805001,975,975,975,975,1
|
|
20240401,134700,402804026,973,973,973,973,2561
|
|
20240401,134600,400312173,973,973,973,973,1
|
|
20240401,134500,400311200,970,970,970,970,2907
|
|
20240401,134400,397491410,970,970,970,969,5
|
|
20240401,134300,397486562,969,969,970,969,221
|
|
20240401,134200,397272313,970,970,970,970,0
|
|
20240401,134100,397272313,970,970,970,970,126
|
|
20240401,134000,397150093,970,973,973,970,769
|
|
20240401,133900,396402909,970,973,973,970,12
|
|
20240401,133800,396391263,973,971,973,970,1001
|
|
20240401,133700,395420271,973,973,973,973,55
|
|
20240401,133600,395366756,974,974,974,974,0
|
|
20240401,133500,395366756,974,974,974,974,0
|
|
20240401,133400,395366756,974,974,974,974,88
|
|
20240401,133300,395281044,974,974,974,974,0
|
|
20240401,133200,395281044,974,974,974,974,1
|
|
20240401,133100,395280070,974,972,975,972,4870
|
|
20240401,133000,390534640,972,972,972,972,0
|
|
20240401,132900,390534640,972,972,972,972,0
|
|
20240401,132800,390534640,972,972,972,972,0
|
|
20240401,132700,390534640,972,972,972,972,29
|
|
20240401,132600,390506452,974,974,974,974,61
|
|
20240401,132500,390447038,974,972,975,972,117
|
|
20240401,132400,390333278,970,970,970,970,0
|
|
20240401,132300,390333278,970,975,975,970,19
|
|
20240401,132200,390314843,970,970,970,970,0
|
|
20240401,132100,390314843,970,970,970,970,800
|
|
20240401,132000,389538843,976,976,976,976,75
|
|
20240401,131900,389465643,976,976,976,976,2360
|
|
20240401,131800,387162283,976,976,976,976,194
|
|
20240401,131700,386972939,976,976,976,976,88
|
|
20240401,131600,386887051,970,971,976,970,821
|
|
20240401,131500,386090638,976,973,976,973,1488
|
|
20240401,131400,384639744,975,975,975,975,0
|
|
20240401,131300,384639744,975,975,975,975,0
|
|
20240401,131200,384639744,975,975,975,975,300
|
|
20240401,131100,384347244,975,975,975,975,80
|
|
20240401,131000,384269244,976,976,976,975,1622
|
|
20240401,130900,382687277,976,976,976,976,60
|
|
20240401,130800,382628717,975,975,975,975,940
|
|
20240401,130700,381712217,976,976,976,976,0
|
|
20240401,130600,381712217,976,975,976,970,2530
|
|
20240401,130500,379247166,970,974,974,970,6195
|
|
20240401,130400,373233732,975,975,975,974,1222
|
|
20240401,130300,372043492,975,975,975,974,1667
|
|
20240401,130200,370419817,974,974,975,974,1100
|
|
20240401,130100,369348167,975,974,975,974,2084
|
|
20240401,130000,367318350,974,974,974,974,840
|
|
20240401,125900,366500190,974,974,974,974,2582
|
|
20240401,125800,363985322,974,974,974,974,0
|
|
20240401,125700,363985322,974,974,974,974,1
|
|
20240401,125600,363984348,973,974,974,973,25
|
|
20240401,125500,363960018,974,974,974,974,215
|
|
20240401,125400,363750608,974,974,975,974,690
|
|
20240401,125300,363078547,974,975,975,974,5352
|
|
20240401,125200,357864893,975,974,975,974,1501
|
|
20240401,125100,356402918,974,974,974,974,5
|
|
20240401,125000,356398048,974,975,976,974,787
|
|
20240401,124900,355631491,976,975,976,975,1251
|
|
20240401,124800,354411765,974,972,975,972,3179
|
|
20240401,124700,351312293,975,973,975,973,2115
|
|
20240401,124600,349252101,973,972,973,972,1068
|
|
20240401,124500,348214004,972,972,972,972,1354
|
|
20240401,124400,346897916,971,970,971,969,11917
|
|
20240401,124300,335338072,969,969,969,969,2017
|
|
20240401,124200,333383599,969,970,970,969,10
|
|
20240401,124100,333373904,970,969,970,969,18
|
|
20240401,124000,333356461,969,968,969,968,418
|
|
20240401,123900,332951804,968,968,968,967,2505
|
|
20240401,123800,330528964,968,968,968,968,3033
|
|
20240401,123700,327593020,968,968,968,968,0
|
|
20240401,123600,327593020,968,968,968,968,77
|
|
20240401,123500,327518484,969,970,970,969,64
|
|
20240401,123400,327456409,970,970,970,970,5
|
|
20240401,123300,327451559,969,968,969,968,78
|
|
20240401,123200,327376053,969,969,969,969,108
|
|
20240401,123100,327271401,970,967,970,967,23
|
|
20240401,123000,327249136,967,970,970,967,10004
|
|
20240401,122900,317545268,970,970,970,970,100
|
|
20240401,122800,317448268,970,969,970,969,539
|
|
20240401,122700,316925446,970,968,970,967,16156
|
|
20240401,122600,301287435,968,967,968,967,3033
|
|
20240401,122500,298351871,968,967,968,966,1014
|
|
20240401,122400,297372279,968,967,968,967,100
|
|
20240401,122300,297275574,967,967,967,967,171
|
|
20240401,122200,297110217,968,967,968,967,130
|
|
20240401,122100,296984485,968,968,968,968,156
|
|
20240401,122000,296833477,968,968,968,968,374
|
|
20240401,121900,296471445,968,968,968,968,0
|
|
20240401,121800,296471445,968,968,968,968,60
|
|
20240401,121700,296413365,968,968,968,968,0
|
|
20240401,121600,296413365,968,967,968,967,1049
|
|
20240401,121500,295397960,966,966,966,966,60
|
|
20240401,121400,295340000,967,967,967,967,5
|
|
20240401,121300,295335165,968,968,968,968,0
|
|
20240401,121200,295335165,968,967,968,967,1082
|
|
20240401,121100,294288697,967,967,967,967,3691
|
|
20240401,121000,290719500,967,967,967,967,431
|
|
20240401,120900,290302723,967,967,967,967,88
|
|
20240401,120800,290217627,967,967,967,967,55
|
|
20240401,120700,290164442,967,968,968,967,13
|
|
20240401,120600,290151866,968,967,968,967,10
|
|
20240401,120500,290142191,968,968,968,967,12
|
|
20240401,120400,290130580,968,966,968,966,4224
|
|
20240401,120300,286045968,964,964,964,964,2097
|
|
20240401,120200,284024460,963,964,964,963,127
|
|
20240401,120100,283902126,964,964,964,964,65
|
|
20240401,120000,283839466,963,963,963,963,3000
|
|
20240401,115900,280950466,964,964,964,964,1103
|
|
20240401,115800,279887174,965,964,965,964,2203
|
|
20240401,115700,277761282,964,964,964,964,500
|
|
20240401,115600,277279282,965,965,965,965,0
|
|
20240401,115500,277279282,965,964,965,964,2477
|
|
20240401,115400,274889109,964,965,965,964,37
|
|
20240401,115300,274853440,965,965,965,965,0
|
|
20240401,115200,274853440,965,965,965,965,1088
|
|
20240401,115100,273803520,965,963,965,963,1683
|
|
20240401,115000,272182589,963,964,964,963,35
|
|
20240401,114900,272148850,964,965,965,964,415
|
|
20240401,114800,271748761,965,965,965,965,399
|
|
20240401,114700,271363726,965,965,965,965,0
|
|
20240401,114600,271363726,965,964,965,964,110
|
|
20240401,114500,271257586,965,965,965,965,0
|
|
20240401,114400,271257586,965,965,965,965,159
|
|
20240401,114300,271104151,964,964,964,964,1174
|
|
20240401,114200,269972415,964,965,965,964,244
|
|
20240401,114100,269736958,965,965,965,965,24
|
|
20240401,114000,269713798,965,965,965,965,1159
|
|
20240401,113900,268595363,965,964,965,964,1484
|
|
20240401,113800,267163799,964,964,964,964,250
|
|
20240401,113700,266922799,964,964,964,964,102
|
|
20240401,113600,266824471,964,964,964,964,300
|
|
20240401,113500,266535271,964,964,964,964,637
|
|
20240401,113400,265921203,964,964,964,964,150
|
|
20240401,113300,265776603,964,964,964,964,621
|
|
20240401,113200,265177959,964,964,964,964,730
|
|
20240401,113100,264474239,964,964,964,964,432
|
|
20240401,113000,264057791,964,964,964,964,155
|
|
20240401,112900,263908371,964,964,964,964,2000
|
|
20240401,112800,261980371,964,964,964,964,1
|
|
20240401,112700,261979407,964,964,964,964,60
|
|
20240401,112600,261921567,964,964,964,964,247
|
|
20240401,112500,261683459,964,964,964,964,0
|
|
20240401,112400,261683459,964,964,964,964,0
|
|
20240401,112300,261683459,964,962,965,962,2572
|
|
20240401,112200,259203188,964,962,964,962,150
|
|
20240401,112100,259058688,965,965,965,965,0
|
|
20240401,112000,259058688,965,965,965,965,0
|
|
20240401,111900,259058688,965,961,965,961,740
|
|
20240401,111800,258346996,960,960,960,960,1000
|
|
20240401,111700,257386996,961,961,961,961,0
|
|
20240401,111600,257386996,961,961,961,961,1000
|
|
20240401,111500,256425996,960,960,960,960,0
|
|
20240401,111400,256425996,960,960,960,960,2000
|
|
20240401,111300,254505996,960,960,960,960,0
|
|
20240401,111200,254505996,960,960,960,960,0
|
|
20240401,111100,254505996,960,960,960,960,589
|
|
20240401,111000,253940556,960,960,960,960,487
|
|
20240401,110900,253473036,957,957,957,957,10
|
|
20240401,110800,253463466,960,960,960,960,0
|
|
20240401,110700,253463466,960,958,960,958,1484
|
|
20240401,110600,252040144,958,958,958,958,1208
|
|
20240401,110500,250882880,959,959,959,959,83
|
|
20240401,110400,250803283,959,959,959,959,253
|
|
20240401,110300,250560656,960,960,960,960,329
|
|
20240401,110200,250244816,960,960,960,960,2183
|
|
20240401,110100,248149136,961,961,961,961,595
|
|
20240401,110000,247577341,960,965,965,960,2056
|
|
20240401,105900,245597030,965,963,965,963,87
|
|
20240401,105800,245513195,963,963,963,963,30
|
|
20240401,105700,245484305,963,963,963,963,1
|
|
20240401,105600,245483342,963,963,963,963,29
|
|
20240401,105500,245455415,963,964,964,963,911
|
|
20240401,105400,244578022,967,968,968,967,60
|
|
20240401,105300,244519972,968,959,968,959,95
|
|
20240401,105200,244428309,968,968,968,968,18
|
|
20240401,105100,244410885,968,959,968,959,2614
|
|
20240401,105000,241886581,958,958,958,958,50
|
|
20240401,104900,241838681,958,958,958,958,273
|
|
20240401,104800,241577147,958,960,960,958,102
|
|
20240401,104700,241479427,957,957,957,957,0
|
|
20240401,104600,241479427,957,957,957,957,193
|
|
20240401,104500,241294726,957,957,957,957,6
|
|
20240401,104400,241288984,957,957,957,957,88
|
|
20240401,104300,241204768,957,957,957,957,6
|
|
20240401,104200,241199026,957,957,957,957,179
|
|
20240401,104100,241027723,957,957,957,957,42
|
|
20240401,104000,240987529,955,956,956,955,3103
|
|
20240401,103900,238023746,956,956,956,956,366
|
|
20240401,103800,237673850,956,957,957,956,403
|
|
20240401,103700,237288185,958,962,962,958,9987
|
|
20240401,103600,227699911,963,963,963,963,96
|
|
20240401,103500,227607463,963,963,963,963,1726
|
|
20240401,103400,225945325,963,964,964,963,1488
|
|
20240401,103300,224511381,964,964,964,964,300
|
|
20240401,103200,224222181,964,964,964,964,850
|
|
20240401,103100,223402781,964,964,964,962,515
|
|
20240401,103000,222906341,962,964,964,962,14
|
|
20240401,102900,222892871,964,964,964,964,4
|
|
20240401,102800,222889015,962,962,962,962,112
|
|
20240401,102700,222781271,965,965,965,965,490
|
|
20240401,102600,222308421,965,965,965,965,0
|
|
20240401,102500,222308421,965,962,965,961,6229
|
|
20240401,102400,216311828,962,962,962,962,100
|
|
20240401,102300,216215628,965,965,965,965,30
|
|
20240401,102200,216186678,966,966,966,966,0
|
|
20240401,102100,216186678,966,966,966,966,0
|
|
20240401,102000,216186678,966,966,966,966,0
|
|
20240401,101900,216186678,966,966,967,963,2950
|
|
20240401,101800,213336193,966,966,966,966,1
|
|
20240401,101700,213335227,967,967,967,967,812
|
|
20240401,101600,212550023,963,963,964,963,939
|
|
20240401,101500,211645761,964,965,965,964,708
|
|
20240401,101400,210963144,968,968,968,968,144
|
|
20240401,101300,210823752,968,968,968,968,7
|
|
20240401,101200,210816976,968,968,968,968,3
|
|
20240401,101100,210814072,968,968,968,965,217
|
|
20240401,101000,210604220,967,965,968,965,1321
|
|
20240401,100900,209326282,964,967,968,964,4347
|
|
20240401,100800,205130220,968,968,968,968,100
|
|
20240401,100700,205033420,968,968,968,968,1
|
|
20240401,100600,205032452,965,967,968,965,446
|
|
20240401,100500,204601412,967,968,968,967,3777
|
|
20240401,100400,200949050,968,968,968,968,68
|
|
20240401,100300,200883226,968,969,969,968,2169
|
|
20240401,100200,198781491,969,969,969,967,1601
|
|
20240401,100100,197230522,969,969,969,969,82
|
|
20240401,100000,197151064,969,967,969,967,2191
|
|
20240401,095900,195031985,969,970,971,968,7387
|
|
20240401,095800,187873840,970,969,971,969,12832
|
|
20240401,095700,175421888,969,971,971,969,850
|
|
20240401,095600,174598178,971,969,971,969,2710
|
|
20240401,095500,171970172,969,964,970,964,8574
|
|
20240401,095400,163684989,964,962,964,962,2953
|
|
20240401,095300,160839157,961,962,962,961,241
|
|
20240401,095200,160607320,962,961,962,961,2150
|
|
20240401,095100,158541117,960,960,960,960,0
|
|
20240401,095000,158541117,960,960,963,960,2276
|
|
20240401,094900,156355341,961,962,964,961,15958
|
|
20240401,094800,141002935,959,958,961,958,21712
|
|
20240401,094700,120174619,955,953,958,953,5294
|
|
20240401,094600,115106967,953,958,958,953,432
|
|
20240401,094500,114693911,958,954,958,954,60
|
|
20240401,094400,114636441,953,953,953,953,5979
|
|
20240401,094300,108938454,953,953,953,953,0
|
|
20240401,094200,108938454,953,953,953,953,1276
|
|
20240401,094100,107722426,953,952,953,952,1047
|
|
20240401,094000,106725373,952,953,954,952,3008
|
|
20240401,093900,103858303,953,953,953,953,0
|
|
20240401,093800,103858303,953,955,958,953,476
|
|
20240401,093700,103403316,954,954,954,954,86
|
|
20240401,093600,103321272,958,954,958,954,363
|
|
20240401,093500,102973533,958,955,958,955,15
|
|
20240401,093400,102959172,958,954,958,954,608
|
|
20240401,093300,102377112,953,953,953,953,100
|
|
20240401,093200,102281812,957,952,957,952,2254
|
|
20240401,093100,100131355,951,954,954,951,2763
|
|
20240401,093000,97499807,959,951,959,951,3613
|
|
20240401,092900,94058700,951,951,951,951,597
|
|
20240401,092800,93490953,952,952,952,952,164
|
|
20240401,092700,93334825,952,950,952,950,1061
|
|
20240401,092600,92325855,952,952,952,950,1282
|
|
20240401,092500,91107021,951,955,957,951,5656
|
|
20240401,092400,85720334,951,954,955,950,1674
|
|
20240401,092300,84129392,951,953,953,951,3315
|
|
20240401,092200,80974926,958,956,958,953,1320
|
|
20240401,092100,79714401,956,957,958,955,504
|
|
20240401,092000,79232459,958,957,958,957,371
|
|
20240401,091900,78877399,957,956,957,955,1251
|
|
20240401,091800,77681447,955,954,955,954,1024
|
|
20240401,091700,76703551,954,953,954,953,2076
|
|
20240401,091600,74723547,953,952,956,952,119
|
|
20240401,091500,74609858,951,955,955,951,2034
|
|
20240401,091400,72667448,955,958,958,951,418
|
|
20240401,091300,72267383,957,957,958,957,1558
|
|
20240401,091200,70775819,957,950,957,944,4198
|
|
20240401,091100,66783371,950,959,963,944,36880
|
|
20240401,091000,31805438,960,962,963,958,980
|
|
20240401,090900,30864488,964,962,964,961,1020
|
|
20240401,090800,29882263,962,962,965,962,3465
|
|
20240401,090700,26546898,964,966,967,962,791
|
|
20240401,090600,25784473,968,962,968,961,5500
|
|
20240401,090500,20497978,955,955,955,955,0
|
|
20240401,090400,20497978,955,956,956,952,321
|
|
20240401,090300,20191680,957,958,958,957,1503
|
|
20240401,090200,18751813,958,971,972,958,2418
|
|
20240401,090100,16406290,974,962,985,949,10634
|
|
20240401,090000,6103333,963,965,965,963,6329
|