641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,193800,383082546,960,960,960,960,5062
|
|
20240402,193700,383082546,960,960,960,960,0
|
|
20240402,193600,383082546,960,960,960,960,0
|
|
20240402,193500,383082546,960,960,960,960,0
|
|
20240402,193400,383082546,960,960,960,960,0
|
|
20240402,193300,383082546,960,960,960,960,0
|
|
20240402,193200,383082546,960,960,960,960,0
|
|
20240402,193100,383082546,960,960,960,960,0
|
|
20240402,193000,383082546,960,960,960,960,0
|
|
20240402,192900,383082546,960,960,960,960,0
|
|
20240402,192800,383082546,960,960,960,960,0
|
|
20240402,192700,383082546,960,960,960,960,0
|
|
20240402,192600,383082546,960,960,960,960,0
|
|
20240402,192500,383082546,960,960,960,960,0
|
|
20240402,192400,383082546,960,960,960,960,0
|
|
20240402,192300,383082546,960,960,960,960,0
|
|
20240402,192200,383082546,960,960,960,960,0
|
|
20240402,192100,383082546,960,960,960,960,0
|
|
20240402,192000,383082546,960,960,960,960,0
|
|
20240402,191900,383082546,960,960,960,960,0
|
|
20240402,191800,383082546,960,960,960,960,0
|
|
20240402,191700,383082546,960,960,960,960,0
|
|
20240402,191600,383082546,960,960,960,960,0
|
|
20240402,191500,383082546,960,960,960,960,0
|
|
20240402,191400,383082546,960,960,960,960,0
|
|
20240402,191300,383082546,960,960,960,960,0
|
|
20240402,191200,383082546,960,960,960,960,0
|
|
20240402,191100,383082546,960,960,960,960,0
|
|
20240402,191000,383082546,960,960,960,960,0
|
|
20240402,190900,383082546,960,960,960,960,0
|
|
20240402,190800,383082546,960,960,960,960,5062
|
|
20240402,190700,383082546,960,960,960,960,0
|
|
20240402,190600,383082546,960,960,960,960,0
|
|
20240402,190500,383082546,960,960,960,960,0
|
|
20240402,190400,383082546,960,960,960,960,0
|
|
20240402,190300,383082546,960,960,960,960,0
|
|
20240402,190200,383082546,960,960,960,960,0
|
|
20240402,190100,383082546,960,960,960,960,0
|
|
20240402,190000,383082546,960,960,960,960,0
|
|
20240402,185900,383082546,960,960,960,960,0
|
|
20240402,185800,383082546,960,960,960,960,0
|
|
20240402,185700,383082546,960,960,960,960,0
|
|
20240402,185600,383082546,960,960,960,960,0
|
|
20240402,185500,383082546,960,960,960,960,0
|
|
20240402,185400,383082546,960,960,960,960,0
|
|
20240402,185300,383082546,960,960,960,960,0
|
|
20240402,185200,383082546,960,960,960,960,0
|
|
20240402,185100,383082546,960,960,960,960,0
|
|
20240402,185000,383082546,960,960,960,960,0
|
|
20240402,184900,383082546,960,960,960,960,0
|
|
20240402,184800,383082546,960,960,960,960,0
|
|
20240402,184700,383082546,960,960,960,960,0
|
|
20240402,184600,383082546,960,960,960,960,0
|
|
20240402,184500,383082546,960,960,960,960,0
|
|
20240402,184400,383082546,960,960,960,960,0
|
|
20240402,184300,383082546,960,960,960,960,0
|
|
20240402,184200,383082546,960,960,960,960,0
|
|
20240402,184100,383082546,960,960,960,960,0
|
|
20240402,184000,383082546,960,960,960,960,0
|
|
20240402,183900,383082546,960,960,960,960,0
|
|
20240402,183800,383082546,960,960,960,960,5062
|
|
20240402,183700,383082546,960,960,960,960,0
|
|
20240402,183600,383082546,960,960,960,960,0
|
|
20240402,183500,383082546,960,960,960,960,0
|
|
20240402,183400,383082546,960,960,960,960,0
|
|
20240402,183300,383082546,960,960,960,960,0
|
|
20240402,183200,383082546,960,960,960,960,0
|
|
20240402,183100,383082546,960,960,960,960,0
|
|
20240402,183000,383082546,960,960,960,960,0
|
|
20240402,182900,383082546,960,960,960,960,0
|
|
20240402,182800,383082546,960,960,960,960,0
|
|
20240402,182700,383082546,960,960,960,960,0
|
|
20240402,182600,383082546,960,960,960,960,0
|
|
20240402,182500,383082546,960,960,960,960,0
|
|
20240402,182400,383082546,960,960,960,960,0
|
|
20240402,182300,383082546,960,960,960,960,0
|
|
20240402,182200,383082546,960,960,960,960,0
|
|
20240402,182100,383082546,960,960,960,960,0
|
|
20240402,182000,383082546,960,960,960,960,0
|
|
20240402,181900,383082546,960,960,960,960,0
|
|
20240402,181800,383082546,960,960,960,960,0
|
|
20240402,181700,383082546,960,960,960,960,0
|
|
20240402,181600,383082546,960,960,960,960,0
|
|
20240402,181500,383082546,960,960,960,960,0
|
|
20240402,181400,383082546,960,960,960,960,0
|
|
20240402,181300,383082546,960,960,960,960,0
|
|
20240402,181200,383082546,960,960,960,960,0
|
|
20240402,181100,383082546,960,960,960,960,0
|
|
20240402,181000,383082546,960,960,960,960,0
|
|
20240402,180900,383082546,960,960,960,960,0
|
|
20240402,180800,383082546,960,960,960,960,5062
|
|
20240402,180700,383082546,960,960,960,960,0
|
|
20240402,180600,383082546,960,960,960,960,0
|
|
20240402,180500,383082546,960,960,960,960,0
|
|
20240402,180400,383082546,960,960,960,960,0
|
|
20240402,180300,383082546,960,960,960,960,0
|
|
20240402,180200,383082546,960,960,960,960,0
|
|
20240402,180100,383082546,960,960,960,960,0
|
|
20240402,180000,383082546,960,960,960,960,0
|
|
20240402,175900,383082546,960,960,960,960,0
|
|
20240402,175800,383082546,960,960,960,960,0
|
|
20240402,175700,383082546,960,960,960,960,0
|
|
20240402,175600,383082546,960,960,960,960,0
|
|
20240402,175500,383082546,960,960,960,960,0
|
|
20240402,175400,383082546,960,960,960,960,0
|
|
20240402,175300,383082546,960,960,960,960,0
|
|
20240402,175200,383082546,960,960,960,960,0
|
|
20240402,175100,383082546,960,960,960,960,0
|
|
20240402,175000,383082546,960,960,960,960,0
|
|
20240402,174900,383082546,960,960,960,960,0
|
|
20240402,174800,383082546,960,960,960,960,0
|
|
20240402,174700,383082546,960,960,960,960,0
|
|
20240402,174600,383082546,960,960,960,960,0
|
|
20240402,174500,383082546,960,960,960,960,0
|
|
20240402,174400,383082546,960,960,960,960,0
|
|
20240402,174300,383082546,960,960,960,960,0
|
|
20240402,174200,383082546,960,960,960,960,0
|
|
20240402,174100,383082546,960,960,960,960,0
|
|
20240402,174000,383082546,960,960,960,960,0
|
|
20240402,173900,383082546,960,960,960,960,0
|
|
20240402,173800,383082546,960,960,960,960,5062
|
|
20240402,173700,383082546,960,960,960,960,0
|
|
20240402,173600,383082546,960,960,960,960,0
|
|
20240402,173500,383082546,960,960,960,960,0
|
|
20240402,173400,383082546,960,960,960,960,0
|
|
20240402,173300,383082546,960,960,960,960,0
|
|
20240402,173200,383082546,960,960,960,960,0
|
|
20240402,173100,383082546,960,960,960,960,0
|
|
20240402,173000,383082546,960,960,960,960,0
|
|
20240402,172900,383082546,960,960,960,960,0
|
|
20240402,172800,383082546,960,960,960,960,0
|
|
20240402,172700,383082546,960,960,960,960,0
|
|
20240402,172600,383082546,960,960,960,960,0
|
|
20240402,172500,383082546,960,960,960,960,0
|
|
20240402,172400,383082546,960,960,960,960,0
|
|
20240402,172300,383082546,960,960,960,960,0
|
|
20240402,172200,383082546,960,960,960,960,0
|
|
20240402,172100,383082546,960,960,960,960,0
|
|
20240402,172000,383082546,960,960,960,960,0
|
|
20240402,171900,383082546,960,960,960,960,0
|
|
20240402,171800,383082546,960,960,960,960,0
|
|
20240402,171700,383082546,960,960,960,960,0
|
|
20240402,171600,383082546,960,960,960,960,0
|
|
20240402,171500,383082546,960,960,960,960,0
|
|
20240402,171400,383082546,960,960,960,960,0
|
|
20240402,171300,383082546,960,960,960,960,0
|
|
20240402,171200,383082546,960,960,960,960,0
|
|
20240402,171100,383082546,960,960,960,960,0
|
|
20240402,171000,383082546,960,960,960,960,0
|
|
20240402,170900,383082546,960,960,960,960,0
|
|
20240402,170800,383082546,960,960,960,960,5062
|
|
20240402,170700,383082546,960,960,960,960,0
|
|
20240402,170600,383082546,960,960,960,960,0
|
|
20240402,170500,383082546,960,960,960,960,0
|
|
20240402,170400,383082546,960,960,960,960,0
|
|
20240402,170300,383082546,960,960,960,960,0
|
|
20240402,170200,383082546,960,960,960,960,0
|
|
20240402,170100,383082546,960,960,960,960,0
|
|
20240402,170000,383082546,960,960,960,960,0
|
|
20240402,165900,383082546,960,960,960,960,0
|
|
20240402,165800,383082546,960,960,960,960,0
|
|
20240402,165700,383082546,960,960,960,960,0
|
|
20240402,165600,383082546,960,960,960,960,0
|
|
20240402,165500,383082546,960,960,960,960,0
|
|
20240402,165400,383082546,960,960,960,960,0
|
|
20240402,165300,383082546,960,960,960,960,0
|
|
20240402,165200,383082546,960,960,960,960,0
|
|
20240402,165100,383082546,960,960,960,960,0
|
|
20240402,165000,383082546,960,960,960,960,0
|
|
20240402,164900,383082546,960,960,960,960,0
|
|
20240402,164800,383082546,960,960,960,960,0
|
|
20240402,164700,383082546,960,960,960,960,0
|
|
20240402,164600,383082546,960,960,960,960,0
|
|
20240402,164500,383082546,960,960,960,960,0
|
|
20240402,164400,383082546,960,960,960,960,0
|
|
20240402,164300,383082546,960,960,960,960,0
|
|
20240402,164200,383082546,960,960,960,960,0
|
|
20240402,164100,383082546,960,960,960,960,0
|
|
20240402,164000,383082546,960,960,960,960,0
|
|
20240402,163900,383082546,960,960,960,960,0
|
|
20240402,163800,383082546,960,960,960,960,5062
|
|
20240402,163700,383082546,960,960,960,960,0
|
|
20240402,163600,383082546,960,960,960,960,0
|
|
20240402,163500,383082546,960,960,960,960,0
|
|
20240402,163400,383082546,960,960,960,960,0
|
|
20240402,163300,383082546,960,960,960,960,0
|
|
20240402,163200,383082546,960,960,960,960,0
|
|
20240402,163100,383082546,960,960,960,960,0
|
|
20240402,163000,383082546,960,960,960,960,0
|
|
20240402,162900,383082546,960,960,960,960,0
|
|
20240402,162800,383082546,960,960,960,960,0
|
|
20240402,162700,383082546,960,960,960,960,0
|
|
20240402,162600,383082546,960,960,960,960,0
|
|
20240402,162500,383082546,960,960,960,960,0
|
|
20240402,162400,383082546,960,960,960,960,0
|
|
20240402,162300,383082546,960,960,960,960,0
|
|
20240402,162200,383082546,960,960,960,960,0
|
|
20240402,162100,383082546,960,960,960,960,0
|
|
20240402,162000,383082546,960,960,960,960,0
|
|
20240402,161900,383082546,960,960,960,960,0
|
|
20240402,161800,383082546,960,960,960,960,0
|
|
20240402,161700,383082546,960,960,960,960,0
|
|
20240402,161600,383082546,960,960,960,960,0
|
|
20240402,161500,383082546,960,960,960,960,0
|
|
20240402,161400,383082546,960,960,960,960,0
|
|
20240402,161300,383082546,960,960,960,960,0
|
|
20240402,161200,383082546,960,960,960,960,0
|
|
20240402,161100,383082546,960,960,960,960,0
|
|
20240402,161000,383082546,960,960,960,960,0
|
|
20240402,160900,383082546,960,960,960,960,0
|
|
20240402,160800,383082546,960,960,960,960,5062
|
|
20240402,160700,383082546,960,960,960,960,0
|
|
20240402,160600,383082546,960,960,960,960,0
|
|
20240402,160500,383082546,960,960,960,960,0
|
|
20240402,160400,383082546,960,960,960,960,0
|
|
20240402,160300,383082546,960,960,960,960,0
|
|
20240402,160200,383082546,960,960,960,960,0
|
|
20240402,160100,383082546,960,960,960,960,0
|
|
20240402,160000,383082546,960,960,960,960,0
|
|
20240402,155900,383082546,960,960,960,960,0
|
|
20240402,155800,383082546,960,960,960,960,0
|
|
20240402,155700,383082546,960,960,960,960,0
|
|
20240402,155600,383082546,960,960,960,960,0
|
|
20240402,155500,383082546,960,960,960,960,0
|
|
20240402,155400,383082546,960,960,960,960,0
|
|
20240402,155300,383082546,960,960,960,960,0
|
|
20240402,155200,383082546,960,960,960,960,0
|
|
20240402,155100,383082546,960,960,960,960,0
|
|
20240402,155000,383082546,960,960,960,960,0
|
|
20240402,154900,383082546,960,960,960,960,0
|
|
20240402,154800,383082546,960,960,960,960,0
|
|
20240402,154700,383082546,960,960,960,960,0
|
|
20240402,154600,383082546,960,960,960,960,0
|
|
20240402,154500,383082546,960,960,960,960,0
|
|
20240402,154400,383082546,960,960,960,960,0
|
|
20240402,154300,383082546,960,960,960,960,0
|
|
20240402,154200,383082546,960,960,960,960,0
|
|
20240402,154100,383082546,960,960,960,960,0
|
|
20240402,154000,383082546,960,960,960,960,0
|
|
20240402,153900,383082546,960,960,960,960,0
|
|
20240402,153800,383082546,960,960,960,960,5062
|
|
20240402,153700,383082546,960,960,960,960,0
|
|
20240402,153600,383082546,960,960,960,960,0
|
|
20240402,153500,383082546,960,960,960,960,0
|
|
20240402,153400,383082546,960,960,960,960,0
|
|
20240402,153300,383082546,960,960,960,960,0
|
|
20240402,153200,383082546,960,960,960,960,0
|
|
20240402,153100,383082546,960,960,960,960,0
|
|
20240402,153000,383082546,960,960,960,960,5062
|
|
20240402,152900,378223026,961,961,961,961,0
|
|
20240402,152800,378223026,961,961,961,961,0
|
|
20240402,152700,378223026,961,961,961,961,0
|
|
20240402,152600,378223026,961,961,961,961,0
|
|
20240402,152500,378223026,961,961,961,961,0
|
|
20240402,152400,378223026,961,961,961,961,0
|
|
20240402,152300,378223026,961,961,961,961,0
|
|
20240402,152200,378223026,961,961,961,961,0
|
|
20240402,152100,378223026,961,961,961,961,0
|
|
20240402,152000,378223026,961,961,961,961,0
|
|
20240402,151900,378223026,961,961,961,961,327
|
|
20240402,151800,377908779,957,959,959,957,186
|
|
20240402,151700,377730495,956,959,959,956,201
|
|
20240402,151600,377537739,959,962,962,959,860
|
|
20240402,151500,376712537,959,959,959,959,6
|
|
20240402,151400,376706783,962,962,962,962,393
|
|
20240402,151300,376328717,962,961,962,961,65
|
|
20240402,151200,376266199,961,961,961,961,0
|
|
20240402,151100,376266199,961,962,962,961,1234
|
|
20240402,151000,375079099,962,962,962,962,3
|
|
20240402,150900,375076213,962,958,962,958,2796
|
|
20240402,150800,372390933,958,957,958,957,3000
|
|
20240402,150700,369517435,957,957,957,957,510
|
|
20240402,150600,369029365,956,956,956,956,108
|
|
20240402,150500,368926117,956,956,956,956,781
|
|
20240402,150400,368179481,957,957,957,957,0
|
|
20240402,150300,368179481,957,957,957,957,100
|
|
20240402,150200,368083781,957,957,957,957,0
|
|
20240402,150100,368083781,957,956,957,956,2208
|
|
20240402,150000,365972833,957,957,957,957,1162
|
|
20240402,145900,364860799,956,956,956,956,0
|
|
20240402,145800,364860799,956,957,957,956,2344
|
|
20240402,145700,362619835,957,957,957,957,13
|
|
20240402,145600,362607394,957,955,957,955,3618
|
|
20240402,145500,359149644,955,956,956,955,377
|
|
20240402,145400,358789432,956,954,956,953,2544
|
|
20240402,145300,356363776,955,955,955,955,1512
|
|
20240402,145200,354919816,957,957,957,957,1
|
|
20240402,145100,354918859,956,956,956,956,999
|
|
20240402,145000,353963815,957,957,957,957,0
|
|
20240402,144900,353963815,957,956,957,956,21
|
|
20240402,144800,353943738,956,957,957,956,502
|
|
20240402,144700,353463825,955,955,955,955,1487
|
|
20240402,144600,352043740,956,956,956,956,68
|
|
20240402,144500,351978732,956,956,956,956,4626
|
|
20240402,144400,347556276,957,957,957,957,331
|
|
20240402,144300,347239509,956,957,957,956,166
|
|
20240402,144200,347080758,957,957,957,957,0
|
|
20240402,144100,347080758,957,956,957,956,56
|
|
20240402,144000,347027169,957,957,957,957,62
|
|
20240402,143900,346967835,957,957,958,957,9901
|
|
20240402,143800,337492576,958,958,958,958,237
|
|
20240402,143700,337265530,957,958,958,957,113
|
|
20240402,143600,337157321,958,958,958,958,1
|
|
20240402,143500,337156363,957,957,957,957,961
|
|
20240402,143400,336236686,958,958,958,958,522
|
|
20240402,143300,335736610,958,958,958,958,568
|
|
20240402,143200,335192466,957,958,958,957,3136
|
|
20240402,143100,332188278,958,958,958,958,0
|
|
20240402,143000,332188278,958,958,958,958,1025
|
|
20240402,142900,331206328,956,956,956,956,82
|
|
20240402,142800,331127936,958,958,958,958,78
|
|
20240402,142700,331053212,956,956,956,956,0
|
|
20240402,142600,331053212,956,956,956,956,0
|
|
20240402,142500,331053212,956,958,958,956,1019
|
|
20240402,142400,330079038,956,957,957,956,1117
|
|
20240402,142300,329010074,958,958,958,958,0
|
|
20240402,142200,329010074,958,958,958,958,23
|
|
20240402,142100,328988040,958,958,958,958,0
|
|
20240402,142000,328988040,958,958,958,958,0
|
|
20240402,141900,328988040,958,958,958,958,68
|
|
20240402,141800,328922896,958,958,958,958,1
|
|
20240402,141700,328921938,958,958,958,958,0
|
|
20240402,141600,328921938,958,957,958,957,331
|
|
20240402,141500,328604888,957,957,957,957,533
|
|
20240402,141400,328094807,958,958,958,958,2
|
|
20240402,141300,328092891,957,957,957,957,0
|
|
20240402,141200,328092891,957,957,957,957,0
|
|
20240402,141100,328092891,957,957,957,957,228
|
|
20240402,141000,327874695,958,956,958,956,247
|
|
20240402,140900,327638085,958,958,958,957,2478
|
|
20240402,140800,325264483,959,959,959,959,0
|
|
20240402,140700,325264483,959,959,959,959,200
|
|
20240402,140600,325072683,959,959,959,959,0
|
|
20240402,140500,325072683,959,959,959,959,1
|
|
20240402,140400,325071724,959,959,959,959,0
|
|
20240402,140300,325071724,959,959,959,959,0
|
|
20240402,140200,325071724,959,959,959,958,1103
|
|
20240402,140100,324013949,960,960,960,960,68
|
|
20240402,140000,323948669,959,959,959,959,1
|
|
20240402,135900,323947710,960,960,960,960,1
|
|
20240402,135800,323946750,960,960,960,960,5
|
|
20240402,135700,323941950,960,960,960,960,3
|
|
20240402,135600,323939070,960,960,960,960,0
|
|
20240402,135500,323939070,960,960,960,960,1
|
|
20240402,135400,323938110,959,959,959,959,1096
|
|
20240402,135300,322887046,960,960,960,960,11
|
|
20240402,135200,322876486,960,960,960,960,73
|
|
20240402,135100,322806406,959,959,959,959,326
|
|
20240402,135000,322493772,960,960,960,960,0
|
|
20240402,134900,322493772,960,959,960,959,15
|
|
20240402,134800,322479374,960,960,960,960,419
|
|
20240402,134700,322077134,960,960,960,960,0
|
|
20240402,134600,322077134,960,960,960,960,0
|
|
20240402,134500,322077134,960,960,960,960,1
|
|
20240402,134400,322076174,960,960,960,960,0
|
|
20240402,134300,322076174,960,960,960,960,69
|
|
20240402,134200,322009934,959,959,959,959,0
|
|
20240402,134100,322009934,959,959,959,959,366
|
|
20240402,134000,321658940,960,962,962,960,3560
|
|
20240402,133900,318241086,962,962,962,960,668
|
|
20240402,133800,317598972,962,962,962,962,13
|
|
20240402,133700,317586466,962,962,962,962,135
|
|
20240402,133600,317456596,962,960,962,960,32
|
|
20240402,133500,317425872,960,960,960,960,268
|
|
20240402,133400,317168592,962,962,962,962,625
|
|
20240402,133300,316567342,962,962,962,962,136
|
|
20240402,133200,316436510,962,962,962,962,0
|
|
20240402,133100,316436510,962,961,962,961,190
|
|
20240402,133000,316253794,961,961,961,961,0
|
|
20240402,132900,316253794,961,961,961,961,135
|
|
20240402,132800,316124059,961,961,961,961,0
|
|
20240402,132700,316124059,961,961,961,961,10
|
|
20240402,132600,316114449,961,961,961,961,264
|
|
20240402,132500,315860745,961,961,961,961,69
|
|
20240402,132400,315794436,959,959,959,959,141
|
|
20240402,132300,315659217,961,961,961,961,0
|
|
20240402,132200,315659217,961,961,961,961,264
|
|
20240402,132100,315405513,961,961,961,961,190
|
|
20240402,132000,315222923,956,959,959,956,1640
|
|
20240402,131900,313653355,961,961,961,961,0
|
|
20240402,131800,313653355,961,961,961,961,266
|
|
20240402,131700,313397729,961,961,961,961,0
|
|
20240402,131600,313397729,961,960,961,960,726
|
|
20240402,131500,312700701,961,961,961,961,135
|
|
20240402,131400,312570966,961,961,961,961,129
|
|
20240402,131300,312446997,961,960,961,960,40
|
|
20240402,131200,312408588,961,961,961,961,0
|
|
20240402,131100,312408588,961,961,961,961,335
|
|
20240402,131000,312086653,961,961,961,959,1489
|
|
20240402,130900,310657005,962,962,962,962,0
|
|
20240402,130800,310657005,962,962,962,962,0
|
|
20240402,130700,310657005,962,962,962,962,203
|
|
20240402,130600,310461719,962,961,962,961,280
|
|
20240402,130500,310192509,961,962,962,960,720
|
|
20240402,130400,309500580,962,962,962,962,138
|
|
20240402,130300,309367824,962,962,962,962,154
|
|
20240402,130200,309219676,962,962,962,962,625
|
|
20240402,130100,308618426,962,962,962,962,192
|
|
20240402,130000,308433722,962,962,962,962,1214
|
|
20240402,125900,307265854,962,962,962,962,209
|
|
20240402,125800,307064796,962,962,962,962,0
|
|
20240402,125700,307064796,962,962,962,961,8
|
|
20240402,125600,307057102,961,961,962,961,156
|
|
20240402,125500,306907051,963,961,963,960,1130
|
|
20240402,125400,305822010,961,961,961,961,1
|
|
20240402,125300,305821049,961,961,961,961,136
|
|
20240402,125200,305690353,961,961,961,961,1687
|
|
20240402,125100,304069146,961,961,961,961,1604
|
|
20240402,125000,302527702,961,961,961,961,107
|
|
20240402,124900,302424875,961,961,961,961,135
|
|
20240402,124800,302295140,961,961,961,961,1873
|
|
20240402,124700,300495187,961,960,961,960,179
|
|
20240402,124600,300323218,961,961,961,961,0
|
|
20240402,124500,300323218,961,961,961,961,135
|
|
20240402,124400,300193483,961,962,962,960,2054
|
|
20240402,124300,298219633,963,963,963,963,129
|
|
20240402,124200,298095406,961,963,963,961,139
|
|
20240402,124100,297961557,963,962,963,962,259
|
|
20240402,124000,297712208,962,963,963,961,1281
|
|
20240402,123900,296479756,963,963,963,963,9
|
|
20240402,123800,296471089,961,963,963,961,1116
|
|
20240402,123700,295398337,963,963,963,963,0
|
|
20240402,123600,295398337,963,963,963,963,129
|
|
20240402,123500,295274110,963,963,963,963,0
|
|
20240402,123400,295274110,963,963,963,963,149
|
|
20240402,123300,295130623,963,963,963,963,0
|
|
20240402,123200,295130623,963,963,963,963,197
|
|
20240402,123100,294940912,963,963,963,962,326
|
|
20240402,123000,294626978,963,962,963,962,10
|
|
20240402,122900,294617355,962,962,962,962,1
|
|
20240402,122800,294616393,962,962,962,962,129
|
|
20240402,122700,294492295,962,962,962,962,135
|
|
20240402,122600,294362425,958,958,958,958,30
|
|
20240402,122500,294333685,958,958,958,958,0
|
|
20240402,122400,294333685,958,962,962,958,134
|
|
20240402,122300,294204797,962,961,962,961,203
|
|
20240402,122200,294009579,961,961,961,961,0
|
|
20240402,122100,294009579,961,961,962,961,196
|
|
20240402,122000,293821126,962,957,962,957,264
|
|
20240402,121900,293568373,953,953,953,953,0
|
|
20240402,121800,293568373,953,958,958,953,11486
|
|
20240402,121700,282602188,955,959,959,955,11000
|
|
20240402,121600,272091593,964,964,964,964,274
|
|
20240402,121500,271827457,964,964,964,964,0
|
|
20240402,121400,271827457,964,964,964,964,68
|
|
20240402,121300,271761905,964,961,964,961,1691
|
|
20240402,121200,270132062,961,957,961,957,684
|
|
20240402,121100,269476934,958,959,959,958,1209
|
|
20240402,121000,268318521,960,960,960,960,111
|
|
20240402,120900,268211961,961,961,963,961,314
|
|
20240402,120800,267909833,956,957,957,955,3231
|
|
20240402,120700,264820773,956,956,956,956,0
|
|
20240402,120600,264820773,956,956,956,956,0
|
|
20240402,120500,264820773,956,957,957,956,5958
|
|
20240402,120400,259118972,957,956,957,956,967
|
|
20240402,120300,258193653,957,957,957,957,3246
|
|
20240402,120200,255087231,957,957,957,957,0
|
|
20240402,120100,255087231,957,957,957,957,489
|
|
20240402,120000,254619258,956,957,957,956,14
|
|
20240402,115900,254605863,957,957,957,957,1171
|
|
20240402,115800,253485216,957,957,957,957,256
|
|
20240402,115700,253240224,957,957,957,957,635
|
|
20240402,115600,252632529,957,957,957,957,71
|
|
20240402,115500,252564582,956,956,956,956,130
|
|
20240402,115400,252440302,956,957,957,956,138
|
|
20240402,115300,252308238,957,957,957,957,130
|
|
20240402,115200,252183828,957,958,958,957,763
|
|
20240402,115100,251453624,957,957,957,957,16
|
|
20240402,115000,251438312,961,961,961,961,265
|
|
20240402,114900,251183647,956,956,956,956,2
|
|
20240402,114800,251181735,960,960,960,960,0
|
|
20240402,114700,251181735,960,960,960,960,204
|
|
20240402,114600,250985895,960,960,960,960,129
|
|
20240402,114500,250862055,960,960,960,960,8
|
|
20240402,114400,250854375,960,960,960,960,121
|
|
20240402,114300,250738215,960,955,960,955,139
|
|
20240402,114200,250604790,960,960,960,960,129
|
|
20240402,114100,250480950,960,960,960,960,0
|
|
20240402,114000,250480950,960,960,960,960,0
|
|
20240402,113900,250480950,960,959,960,959,550
|
|
20240402,113800,249953364,959,955,959,955,198
|
|
20240402,113700,249763766,954,955,955,954,53
|
|
20240402,113600,249713154,955,955,955,955,136
|
|
20240402,113500,249583274,955,955,955,955,500
|
|
20240402,113400,249105774,955,954,955,954,450
|
|
20240402,113300,248676344,952,952,952,952,519
|
|
20240402,113200,248182256,955,950,955,950,152
|
|
20240402,113100,248037176,950,951,951,950,7000
|
|
20240402,113000,241385530,955,951,955,950,10130
|
|
20240402,112900,231759024,956,953,956,951,5068
|
|
20240402,112800,226936306,962,962,962,962,636
|
|
20240402,112700,226324474,962,959,962,953,5247
|
|
20240402,112600,221322943,962,961,962,960,146
|
|
20240402,112500,221182537,962,962,962,962,136
|
|
20240402,112400,221051705,962,962,962,962,555
|
|
20240402,112300,220517795,962,964,964,962,220
|
|
20240402,112200,220305895,964,964,964,964,96
|
|
20240402,112100,220213351,964,964,964,964,136
|
|
20240402,112000,220082247,962,962,965,962,794
|
|
20240402,111900,219318089,962,961,962,961,135
|
|
20240402,111800,219188232,961,960,961,960,728
|
|
20240402,111700,218489351,961,958,961,958,496
|
|
20240402,111600,218013754,958,958,958,958,77
|
|
20240402,111500,217939988,958,953,958,953,134
|
|
20240402,111400,217811631,958,962,962,954,6298
|
|
20240402,111300,211801313,962,962,962,962,2
|
|
20240402,111200,211799389,963,960,963,955,4001
|
|
20240402,111100,207973052,963,960,966,960,647
|
|
20240402,111000,207351072,960,960,960,960,111
|
|
20240402,110900,207244512,960,960,960,960,1444
|
|
20240402,110800,205858272,960,960,960,960,1003
|
|
20240402,110700,204895392,960,960,960,960,130
|
|
20240402,110600,204770592,960,955,960,955,230
|
|
20240402,110500,204550792,955,955,955,955,0
|
|
20240402,110400,204550792,955,957,957,955,4500
|
|
20240402,110300,200251737,960,960,960,957,805
|
|
20240402,110200,199479124,960,959,960,959,1001
|
|
20240402,110100,198518331,959,959,959,959,633
|
|
20240402,110000,197911284,960,959,960,959,155
|
|
20240402,105900,197762558,957,957,957,957,0
|
|
20240402,105800,197762558,957,957,957,957,0
|
|
20240402,105700,197762558,957,959,959,957,4
|
|
20240402,105600,197758728,959,959,959,959,95
|
|
20240402,105500,197667623,956,958,958,956,16
|
|
20240402,105400,197652317,959,959,959,959,148
|
|
20240402,105300,197510385,955,956,956,955,6163
|
|
20240402,105200,191624398,955,958,958,955,5971
|
|
20240402,105100,185912879,959,959,959,959,2682
|
|
20240402,105000,183340841,960,960,960,960,0
|
|
20240402,104900,183340841,960,960,960,960,30
|
|
20240402,104800,183312041,959,959,959,959,334
|
|
20240402,104700,182991735,960,960,960,960,800
|
|
20240402,104600,182223735,959,959,959,959,3
|
|
20240402,104500,182220858,960,961,961,960,859
|
|
20240402,104400,181396149,960,960,960,960,1201
|
|
20240402,104300,180243189,961,961,961,961,50
|
|
20240402,104200,180195139,961,961,961,961,400
|
|
20240402,104100,179810739,961,960,961,960,214
|
|
20240402,104000,179605088,960,960,960,960,0
|
|
20240402,103900,179605088,960,960,960,960,93
|
|
20240402,103800,179515808,960,960,960,960,0
|
|
20240402,103700,179515808,960,960,960,960,0
|
|
20240402,103600,179515808,960,960,960,960,54
|
|
20240402,103500,179463968,959,959,959,959,3
|
|
20240402,103400,179461091,960,960,960,960,0
|
|
20240402,103300,179461091,960,960,960,960,16
|
|
20240402,103200,179445731,956,961,961,956,502
|
|
20240402,103100,178965809,956,956,956,956,0
|
|
20240402,103000,178965809,956,956,956,956,4000
|
|
20240402,102900,175141809,956,960,960,956,1149
|
|
20240402,102800,174039344,961,960,961,960,909
|
|
20240402,102700,173166703,960,961,961,960,69
|
|
20240402,102600,173100395,959,958,959,957,14205
|
|
20240402,102500,159505420,959,960,960,959,2762
|
|
20240402,102400,156856646,960,960,960,959,159
|
|
20240402,102300,156704009,960,961,961,960,4425
|
|
20240402,102200,152454564,962,962,962,962,31
|
|
20240402,102100,152424742,962,962,962,962,41
|
|
20240402,102000,152385300,962,962,962,961,1701
|
|
20240402,101900,150749603,962,962,962,962,309
|
|
20240402,101800,150452345,963,965,966,963,5321
|
|
20240402,101700,145325111,965,966,966,965,1038
|
|
20240402,101600,144323336,966,966,966,966,78
|
|
20240402,101500,144247988,966,966,966,966,5637
|
|
20240402,101400,138802646,970,966,970,966,282
|
|
20240402,101300,138530106,970,970,970,966,394
|
|
20240402,101200,138149486,967,969,970,967,1928
|
|
20240402,101100,136284180,969,969,969,969,513
|
|
20240402,101000,135787083,970,970,970,968,5448
|
|
20240402,100900,130502972,970,970,970,970,68
|
|
20240402,100800,130437012,970,970,970,970,73
|
|
20240402,100700,130366202,968,970,970,968,650
|
|
20240402,100600,129735706,972,972,972,972,0
|
|
20240402,100500,129735706,972,974,974,972,5246
|
|
20240402,100400,124631889,974,974,974,974,563
|
|
20240402,100300,124083527,975,975,975,975,117
|
|
20240402,100200,123969452,974,974,974,974,0
|
|
20240402,100100,123969452,974,976,976,974,2179
|
|
20240402,100000,121844344,976,976,976,976,2
|
|
20240402,095900,121842392,975,975,975,975,0
|
|
20240402,095800,121842392,975,975,975,975,25
|
|
20240402,095700,121818017,978,978,978,978,20
|
|
20240402,095600,121798457,979,979,979,979,0
|
|
20240402,095500,121798457,979,979,979,974,7
|
|
20240402,095400,121791619,979,979,979,979,5
|
|
20240402,095300,121786724,978,979,979,978,2025
|
|
20240402,095200,119806245,979,973,979,973,1757
|
|
20240402,095100,118088659,973,968,978,968,407
|
|
20240402,095000,117693775,966,967,967,966,1454
|
|
20240402,094900,116289100,966,967,970,966,4776
|
|
20240402,094800,111674884,967,971,971,967,7549
|
|
20240402,094700,104364284,972,975,975,972,3237
|
|
20240402,094600,101214736,975,975,975,975,4
|
|
20240402,094500,101210836,975,975,975,975,663
|
|
20240402,094400,100564411,975,978,978,975,1234
|
|
20240402,094300,99357897,978,979,979,978,578
|
|
20240402,094200,98792065,979,978,979,978,1175
|
|
20240402,094100,97642847,978,978,978,978,484
|
|
20240402,094000,97169495,976,976,976,976,0
|
|
20240402,093900,97169495,976,976,976,976,3
|
|
20240402,093800,97166567,979,979,979,979,2268
|
|
20240402,093700,94946195,979,979,979,979,1111
|
|
20240402,093600,93858526,979,975,979,975,333
|
|
20240402,093500,93533847,976,978,978,976,3400
|
|
20240402,093400,90212223,978,978,978,978,100
|
|
20240402,093300,90114423,978,972,978,972,1094
|
|
20240402,093200,89046512,978,978,978,978,110
|
|
20240402,093100,88938932,980,980,980,980,2426
|
|
20240402,093000,86561452,980,980,980,980,0
|
|
20240402,092900,86561452,980,979,980,979,8959
|
|
20240402,092800,77783072,979,978,979,978,4
|
|
20240402,092700,77779158,978,979,979,970,1823
|
|
20240402,092600,75994479,979,979,979,979,90
|
|
20240402,092500,75906369,979,979,979,979,1818
|
|
20240402,092400,74126547,979,979,979,979,15
|
|
20240402,092300,74111862,980,975,980,970,7879
|
|
20240402,092200,66392930,975,970,975,970,279
|
|
20240402,092100,66122155,969,975,980,969,2071
|
|
20240402,092000,64096608,968,979,980,968,1250
|
|
20240402,091900,62874628,980,974,980,970,4539
|
|
20240402,091800,58445366,975,975,975,975,0
|
|
20240402,091700,58445366,975,970,980,970,1833
|
|
20240402,091600,56656638,966,968,969,966,4363
|
|
20240402,091500,52437278,974,978,981,968,2715
|
|
20240402,091400,49783820,978,975,978,975,400
|
|
20240402,091300,49393370,981,968,981,965,2328
|
|
20240402,091200,47119423,975,965,980,965,985
|
|
20240402,091100,46160021,980,980,980,980,0
|
|
20240402,091000,46160021,980,965,980,964,275
|
|
20240402,090900,45890654,979,962,979,960,3534
|
|
20240402,090800,42469322,974,974,974,974,4
|
|
20240402,090700,42465426,960,974,974,954,3926
|
|
20240402,090600,38696018,961,981,981,951,31263
|
|
20240402,090500,8563401,976,975,976,975,110
|
|
20240402,090400,8456149,973,983,983,973,1055
|
|
20240402,090300,7427683,984,982,984,980,3037
|
|
20240402,090200,4447071,985,985,987,982,2112
|
|
20240402,090100,2365269,988,982,988,980,910
|
|
20240402,090000,1472607,969,976,982,969,1509
|