640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,193700,265942866,959,959,959,959,3523
|
|
20240403,193600,265942866,959,959,959,959,0
|
|
20240403,193500,265942866,959,959,959,959,0
|
|
20240403,193400,265942866,959,959,959,959,0
|
|
20240403,193300,265942866,959,959,959,959,0
|
|
20240403,193200,265942866,959,959,959,959,0
|
|
20240403,193100,265942866,959,959,959,959,0
|
|
20240403,193000,265942866,959,959,959,959,0
|
|
20240403,192900,265942866,959,959,959,959,0
|
|
20240403,192800,265942866,959,959,959,959,0
|
|
20240403,192700,265942866,959,959,959,959,0
|
|
20240403,192600,265942866,959,959,959,959,0
|
|
20240403,192500,265942866,959,959,959,959,0
|
|
20240403,192400,265942866,959,959,959,959,0
|
|
20240403,192300,265942866,959,959,959,959,0
|
|
20240403,192200,265942866,959,959,959,959,0
|
|
20240403,192100,265942866,959,959,959,959,0
|
|
20240403,192000,265942866,959,959,959,959,0
|
|
20240403,191900,265942866,959,959,959,959,0
|
|
20240403,191800,265942866,959,959,959,959,0
|
|
20240403,191700,265942866,959,959,959,959,0
|
|
20240403,191600,265942866,959,959,959,959,0
|
|
20240403,191500,265942866,959,959,959,959,0
|
|
20240403,191400,265942866,959,959,959,959,0
|
|
20240403,191300,265942866,959,959,959,959,0
|
|
20240403,191200,265942866,959,959,959,959,0
|
|
20240403,191100,265942866,959,959,959,959,0
|
|
20240403,191000,265942866,959,959,959,959,0
|
|
20240403,190900,265942866,959,959,959,959,0
|
|
20240403,190800,265942866,959,959,959,959,0
|
|
20240403,190700,265942866,959,959,959,959,3523
|
|
20240403,190600,265942866,959,959,959,959,0
|
|
20240403,190500,265942866,959,959,959,959,0
|
|
20240403,190400,265942866,959,959,959,959,0
|
|
20240403,190300,265942866,959,959,959,959,0
|
|
20240403,190200,265942866,959,959,959,959,0
|
|
20240403,190100,265942866,959,959,959,959,0
|
|
20240403,190000,265942866,959,959,959,959,0
|
|
20240403,185900,265942866,959,959,959,959,0
|
|
20240403,185800,265942866,959,959,959,959,0
|
|
20240403,185700,265942866,959,959,959,959,0
|
|
20240403,185600,265942866,959,959,959,959,0
|
|
20240403,185500,265942866,959,959,959,959,0
|
|
20240403,185400,265942866,959,959,959,959,0
|
|
20240403,185300,265942866,959,959,959,959,0
|
|
20240403,185200,265942866,959,959,959,959,0
|
|
20240403,185100,265942866,959,959,959,959,0
|
|
20240403,185000,265942866,959,959,959,959,0
|
|
20240403,184900,265942866,959,959,959,959,0
|
|
20240403,184800,265942866,959,959,959,959,0
|
|
20240403,184700,265942866,959,959,959,959,0
|
|
20240403,184600,265942866,959,959,959,959,0
|
|
20240403,184500,265942866,959,959,959,959,0
|
|
20240403,184400,265942866,959,959,959,959,0
|
|
20240403,184300,265942866,959,959,959,959,0
|
|
20240403,184200,265942866,959,959,959,959,0
|
|
20240403,184100,265942866,959,959,959,959,0
|
|
20240403,184000,265942866,959,959,959,959,0
|
|
20240403,183900,265942866,959,959,959,959,0
|
|
20240403,183800,265942866,959,959,959,959,0
|
|
20240403,183700,265942866,959,959,959,959,3523
|
|
20240403,183600,265942866,959,959,959,959,0
|
|
20240403,183500,265942866,959,959,959,959,0
|
|
20240403,183400,265942866,959,959,959,959,0
|
|
20240403,183300,265942866,959,959,959,959,0
|
|
20240403,183200,265942866,959,959,959,959,0
|
|
20240403,183100,265942866,959,959,959,959,0
|
|
20240403,183000,265942866,959,959,959,959,0
|
|
20240403,182900,265942866,959,959,959,959,0
|
|
20240403,182800,265942866,959,959,959,959,0
|
|
20240403,182700,265942866,959,959,959,959,0
|
|
20240403,182600,265942866,959,959,959,959,0
|
|
20240403,182500,265942866,959,959,959,959,0
|
|
20240403,182400,265942866,959,959,959,959,0
|
|
20240403,182300,265942866,959,959,959,959,0
|
|
20240403,182200,265942866,959,959,959,959,0
|
|
20240403,182100,265942866,959,959,959,959,0
|
|
20240403,182000,265942866,959,959,959,959,0
|
|
20240403,181900,265942866,959,959,959,959,0
|
|
20240403,181800,265942866,959,959,959,959,0
|
|
20240403,181700,265942866,959,959,959,959,0
|
|
20240403,181600,265942866,959,959,959,959,0
|
|
20240403,181500,265942866,959,959,959,959,0
|
|
20240403,181400,265942866,959,959,959,959,0
|
|
20240403,181300,265942866,959,959,959,959,0
|
|
20240403,181200,265942866,959,959,959,959,0
|
|
20240403,181100,265942866,959,959,959,959,0
|
|
20240403,181000,265942866,959,959,959,959,0
|
|
20240403,180900,265942866,959,959,959,959,0
|
|
20240403,180800,265942866,959,959,959,959,0
|
|
20240403,180700,265942866,959,959,959,959,3523
|
|
20240403,180600,265942866,959,959,959,959,0
|
|
20240403,180500,265942866,959,959,959,959,0
|
|
20240403,180400,265942866,959,959,959,959,0
|
|
20240403,180300,265942866,959,959,959,959,0
|
|
20240403,180200,265942866,959,959,959,959,0
|
|
20240403,180100,265942866,959,959,959,959,0
|
|
20240403,180000,265942866,959,959,959,959,0
|
|
20240403,175900,265942866,959,959,959,959,0
|
|
20240403,175800,265942866,959,959,959,959,0
|
|
20240403,175700,265942866,959,959,959,959,0
|
|
20240403,175600,265942866,959,959,959,959,0
|
|
20240403,175500,265942866,959,959,959,959,0
|
|
20240403,175400,265942866,959,959,959,959,0
|
|
20240403,175300,265942866,959,959,959,959,0
|
|
20240403,175200,265942866,959,959,959,959,0
|
|
20240403,175100,265942866,959,959,959,959,0
|
|
20240403,175000,265942866,959,959,959,959,0
|
|
20240403,174900,265942866,959,959,959,959,0
|
|
20240403,174800,265942866,959,959,959,959,0
|
|
20240403,174700,265942866,959,959,959,959,0
|
|
20240403,174600,265942866,959,959,959,959,0
|
|
20240403,174500,265942866,959,959,959,959,0
|
|
20240403,174400,265942866,959,959,959,959,0
|
|
20240403,174300,265942866,959,959,959,959,0
|
|
20240403,174200,265942866,959,959,959,959,0
|
|
20240403,174100,265942866,959,959,959,959,0
|
|
20240403,174000,265942866,959,959,959,959,0
|
|
20240403,173900,265942866,959,959,959,959,0
|
|
20240403,173800,265942866,959,959,959,959,0
|
|
20240403,173700,265942866,959,959,959,959,3523
|
|
20240403,173600,265942866,959,959,959,959,0
|
|
20240403,173500,265942866,959,959,959,959,0
|
|
20240403,173400,265942866,959,959,959,959,0
|
|
20240403,173300,265942866,959,959,959,959,0
|
|
20240403,173200,265942866,959,959,959,959,0
|
|
20240403,173100,265942866,959,959,959,959,0
|
|
20240403,173000,265942866,959,959,959,959,0
|
|
20240403,172900,265942866,959,959,959,959,0
|
|
20240403,172800,265942866,959,959,959,959,0
|
|
20240403,172700,265942866,959,959,959,959,0
|
|
20240403,172600,265942866,959,959,959,959,0
|
|
20240403,172500,265942866,959,959,959,959,0
|
|
20240403,172400,265942866,959,959,959,959,0
|
|
20240403,172300,265942866,959,959,959,959,0
|
|
20240403,172200,265942866,959,959,959,959,0
|
|
20240403,172100,265942866,959,959,959,959,0
|
|
20240403,172000,265942866,959,959,959,959,0
|
|
20240403,171900,265942866,959,959,959,959,0
|
|
20240403,171800,265942866,959,959,959,959,0
|
|
20240403,171700,265942866,959,959,959,959,0
|
|
20240403,171600,265942866,959,959,959,959,0
|
|
20240403,171500,265942866,959,959,959,959,0
|
|
20240403,171400,265942866,959,959,959,959,0
|
|
20240403,171300,265942866,959,959,959,959,0
|
|
20240403,171200,265942866,959,959,959,959,0
|
|
20240403,171100,265942866,959,959,959,959,0
|
|
20240403,171000,265942866,959,959,959,959,0
|
|
20240403,170900,265942866,959,959,959,959,0
|
|
20240403,170800,265942866,959,959,959,959,0
|
|
20240403,170700,265942866,959,959,959,959,3523
|
|
20240403,170600,265942866,959,959,959,959,0
|
|
20240403,170500,265942866,959,959,959,959,0
|
|
20240403,170400,265942866,959,959,959,959,0
|
|
20240403,170300,265942866,959,959,959,959,0
|
|
20240403,170200,265942866,959,959,959,959,0
|
|
20240403,170100,265942866,959,959,959,959,0
|
|
20240403,170000,265942866,959,959,959,959,0
|
|
20240403,165900,265942866,959,959,959,959,0
|
|
20240403,165800,265942866,959,959,959,959,0
|
|
20240403,165700,265942866,959,959,959,959,0
|
|
20240403,165600,265942866,959,959,959,959,0
|
|
20240403,165500,265942866,959,959,959,959,0
|
|
20240403,165400,265942866,959,959,959,959,0
|
|
20240403,165300,265942866,959,959,959,959,0
|
|
20240403,165200,265942866,959,959,959,959,0
|
|
20240403,165100,265942866,959,959,959,959,0
|
|
20240403,165000,265942866,959,959,959,959,0
|
|
20240403,164900,265942866,959,959,959,959,0
|
|
20240403,164800,265942866,959,959,959,959,0
|
|
20240403,164700,265942866,959,959,959,959,0
|
|
20240403,164600,265942866,959,959,959,959,0
|
|
20240403,164500,265942866,959,959,959,959,0
|
|
20240403,164400,265942866,959,959,959,959,0
|
|
20240403,164300,265942866,959,959,959,959,0
|
|
20240403,164200,265942866,959,959,959,959,0
|
|
20240403,164100,265942866,959,959,959,959,0
|
|
20240403,164000,265942866,959,959,959,959,0
|
|
20240403,163900,265942866,959,959,959,959,0
|
|
20240403,163800,265942866,959,959,959,959,0
|
|
20240403,163700,265942866,959,959,959,959,3523
|
|
20240403,163600,265942866,959,959,959,959,0
|
|
20240403,163500,265942866,959,959,959,959,0
|
|
20240403,163400,265942866,959,959,959,959,0
|
|
20240403,163300,265942866,959,959,959,959,0
|
|
20240403,163200,265942866,959,959,959,959,0
|
|
20240403,163100,265942866,959,959,959,959,0
|
|
20240403,163000,265942866,959,959,959,959,0
|
|
20240403,162900,265942866,959,959,959,959,0
|
|
20240403,162800,265942866,959,959,959,959,0
|
|
20240403,162700,265942866,959,959,959,959,0
|
|
20240403,162600,265942866,959,959,959,959,0
|
|
20240403,162500,265942866,959,959,959,959,0
|
|
20240403,162400,265942866,959,959,959,959,0
|
|
20240403,162300,265942866,959,959,959,959,0
|
|
20240403,162200,265942866,959,959,959,959,0
|
|
20240403,162100,265942866,959,959,959,959,0
|
|
20240403,162000,265942866,959,959,959,959,0
|
|
20240403,161900,265942866,959,959,959,959,0
|
|
20240403,161800,265942866,959,959,959,959,0
|
|
20240403,161700,265942866,959,959,959,959,0
|
|
20240403,161600,265942866,959,959,959,959,0
|
|
20240403,161500,265942866,959,959,959,959,0
|
|
20240403,161400,265942866,959,959,959,959,0
|
|
20240403,161300,265942866,959,959,959,959,0
|
|
20240403,161200,265942866,959,959,959,959,0
|
|
20240403,161100,265942866,959,959,959,959,0
|
|
20240403,161000,265942866,959,959,959,959,0
|
|
20240403,160900,265942866,959,959,959,959,0
|
|
20240403,160800,265942866,959,959,959,959,0
|
|
20240403,160700,265942866,959,959,959,959,3523
|
|
20240403,160600,265942866,959,959,959,959,0
|
|
20240403,160500,265942866,959,959,959,959,0
|
|
20240403,160400,265942866,959,959,959,959,0
|
|
20240403,160300,265942866,959,959,959,959,0
|
|
20240403,160200,265942866,959,959,959,959,0
|
|
20240403,160100,265942866,959,959,959,959,0
|
|
20240403,160000,265942866,959,959,959,959,0
|
|
20240403,155900,265942866,959,959,959,959,0
|
|
20240403,155800,265942866,959,959,959,959,0
|
|
20240403,155700,265942866,959,959,959,959,0
|
|
20240403,155600,265942866,959,959,959,959,0
|
|
20240403,155500,265942866,959,959,959,959,0
|
|
20240403,155400,265942866,959,959,959,959,0
|
|
20240403,155300,265942866,959,959,959,959,0
|
|
20240403,155200,265942866,959,959,959,959,0
|
|
20240403,155100,265942866,959,959,959,959,0
|
|
20240403,155000,265942866,959,959,959,959,0
|
|
20240403,154900,265942866,959,959,959,959,0
|
|
20240403,154800,265942866,959,959,959,959,0
|
|
20240403,154700,265942866,959,959,959,959,0
|
|
20240403,154600,265942866,959,959,959,959,0
|
|
20240403,154500,265942866,959,959,959,959,0
|
|
20240403,154400,265942866,959,959,959,959,0
|
|
20240403,154300,265942866,959,959,959,959,0
|
|
20240403,154200,265942866,959,959,959,959,0
|
|
20240403,154100,265942866,959,959,959,959,0
|
|
20240403,154000,265942866,959,959,959,959,0
|
|
20240403,153900,265942866,959,959,959,959,0
|
|
20240403,153800,265942866,959,959,959,959,0
|
|
20240403,153700,265942866,959,959,959,959,3523
|
|
20240403,153600,265942866,959,959,959,959,0
|
|
20240403,153500,265942866,959,959,959,959,0
|
|
20240403,153400,265942866,959,959,959,959,0
|
|
20240403,153300,265942866,959,959,959,959,0
|
|
20240403,153200,265942866,959,959,959,959,0
|
|
20240403,153100,265942866,959,959,959,959,0
|
|
20240403,153000,265942866,959,959,959,959,3523
|
|
20240403,152900,262564309,957,957,957,957,0
|
|
20240403,152800,262564309,957,957,957,957,0
|
|
20240403,152700,262564309,957,957,957,957,0
|
|
20240403,152600,262564309,957,957,957,957,0
|
|
20240403,152500,262564309,957,957,957,957,0
|
|
20240403,152400,262564309,957,957,957,957,0
|
|
20240403,152300,262564309,957,957,957,957,0
|
|
20240403,152200,262564309,957,957,957,957,0
|
|
20240403,152100,262564309,957,957,957,957,0
|
|
20240403,152000,262564309,957,957,957,957,0
|
|
20240403,151900,262564309,957,957,957,957,7
|
|
20240403,151800,262557610,957,957,957,957,3
|
|
20240403,151700,262554739,957,951,957,951,7
|
|
20240403,151600,262548076,957,952,957,951,3001
|
|
20240403,151500,259692549,958,958,958,958,0
|
|
20240403,151400,259692549,958,958,958,958,0
|
|
20240403,151300,259692549,958,958,958,958,3
|
|
20240403,151200,259689675,958,955,959,955,3404
|
|
20240403,151100,256433140,958,958,958,958,500
|
|
20240403,151000,255954140,958,958,958,958,939
|
|
20240403,150900,255054578,959,959,959,959,0
|
|
20240403,150800,255054578,959,958,959,950,3001
|
|
20240403,150700,252193616,959,959,959,959,4
|
|
20240403,150600,252189780,958,958,959,958,2844
|
|
20240403,150500,249463237,954,959,959,954,3816
|
|
20240403,150400,245810941,959,959,959,958,247
|
|
20240403,150300,245574098,960,960,960,960,10
|
|
20240403,150200,245564498,960,960,960,960,500
|
|
20240403,150100,245084498,960,960,960,960,2
|
|
20240403,150000,245082578,960,960,960,960,0
|
|
20240403,145900,245082578,960,960,960,960,56
|
|
20240403,145800,245028818,960,960,960,960,0
|
|
20240403,145700,245028818,960,963,963,960,1038
|
|
20240403,145600,244032332,965,960,965,960,2
|
|
20240403,145500,244030407,959,959,959,959,1043
|
|
20240403,145400,243030170,958,959,959,957,3501
|
|
20240403,145300,239678776,959,960,960,959,200
|
|
20240403,145200,239486948,960,962,962,960,5941
|
|
20240403,145100,233778880,962,962,962,962,0
|
|
20240403,145000,233778880,962,961,962,961,32
|
|
20240403,144900,233748097,966,966,966,966,0
|
|
20240403,144800,233748097,966,962,966,962,10
|
|
20240403,144700,233738441,961,962,962,961,3
|
|
20240403,144600,233735556,961,961,967,961,3701
|
|
20240403,144500,230178884,965,961,967,960,10
|
|
20240403,144400,230169252,967,967,967,967,0
|
|
20240403,144300,230169252,967,961,967,961,2
|
|
20240403,144200,230167324,967,967,967,961,5
|
|
20240403,144100,230162495,960,963,967,960,205
|
|
20240403,144000,229965053,963,968,968,959,2026
|
|
20240403,143900,228019851,965,969,969,964,26
|
|
20240403,143800,227994769,964,965,969,964,3963
|
|
20240403,143700,224167101,961,969,969,961,1375
|
|
20240403,143600,222841827,963,962,969,962,61
|
|
20240403,143500,222782770,961,961,969,960,4
|
|
20240403,143400,222778919,968,957,969,957,712
|
|
20240403,143300,222089015,954,954,954,954,0
|
|
20240403,143200,222089015,954,954,954,954,1
|
|
20240403,143100,222088061,954,949,970,949,20781
|
|
20240403,143000,202116699,952,949,952,949,6
|
|
20240403,142900,202110996,949,949,953,949,15
|
|
20240403,142800,202096713,949,949,952,949,28
|
|
20240403,142700,202070132,948,949,951,948,11348
|
|
20240403,142600,191300447,950,950,950,949,402
|
|
20240403,142500,190918548,950,950,950,950,306
|
|
20240403,142400,190627848,950,950,950,950,121
|
|
20240403,142300,190512898,950,950,950,950,594
|
|
20240403,142200,189948598,950,951,951,950,1678
|
|
20240403,142100,188354016,951,951,951,951,0
|
|
20240403,142000,188354016,951,952,952,951,519
|
|
20240403,141900,187860347,953,953,953,953,90
|
|
20240403,141800,187774577,953,953,953,953,1
|
|
20240403,141700,187773624,953,953,953,953,1
|
|
20240403,141600,187772671,951,952,952,951,1260
|
|
20240403,141500,186574401,953,953,953,953,2
|
|
20240403,141400,186572495,953,953,953,953,1
|
|
20240403,141300,186571542,952,952,952,952,2
|
|
20240403,141200,186569638,953,953,953,953,100
|
|
20240403,141100,186474338,953,953,953,953,0
|
|
20240403,141000,186474338,953,953,953,952,11
|
|
20240403,140900,186463857,954,954,954,954,0
|
|
20240403,140800,186463857,954,954,954,954,0
|
|
20240403,140700,186463857,954,954,954,954,4
|
|
20240403,140600,186460041,954,954,954,954,1
|
|
20240403,140500,186459087,950,950,950,950,0
|
|
20240403,140400,186459087,950,950,950,950,0
|
|
20240403,140300,186459087,950,950,950,950,78
|
|
20240403,140200,186384987,950,951,951,950,800
|
|
20240403,140100,185624974,955,955,955,955,0
|
|
20240403,140000,185624974,955,955,955,955,0
|
|
20240403,135900,185624974,955,955,955,955,10
|
|
20240403,135800,185615424,955,955,955,955,1
|
|
20240403,135700,185614469,954,954,954,954,657
|
|
20240403,135600,184987691,950,950,950,950,0
|
|
20240403,135500,184987691,950,951,951,950,1252
|
|
20240403,135400,183797330,956,956,956,956,0
|
|
20240403,135300,183797330,956,956,956,956,0
|
|
20240403,135200,183797330,956,956,956,956,0
|
|
20240403,135100,183797330,956,956,956,956,3
|
|
20240403,135000,183794462,956,956,956,956,0
|
|
20240403,134900,183794462,956,950,956,950,4425
|
|
20240403,134800,179590652,950,950,950,950,201
|
|
20240403,134700,179399702,950,950,950,950,100
|
|
20240403,134600,179304702,950,950,950,950,0
|
|
20240403,134500,179304702,950,950,950,950,3218
|
|
20240403,134400,176247602,950,955,955,950,14066
|
|
20240403,134300,162873094,957,957,957,957,0
|
|
20240403,134200,162873094,957,957,957,957,5
|
|
20240403,134100,162868309,957,957,957,957,0
|
|
20240403,134000,162868309,957,957,957,957,0
|
|
20240403,133900,162868309,957,957,957,957,1
|
|
20240403,133800,162867352,955,955,955,955,35
|
|
20240403,133700,162833927,957,957,957,957,0
|
|
20240403,133600,162833927,957,957,957,957,0
|
|
20240403,133500,162833927,957,957,957,957,0
|
|
20240403,133400,162833927,957,957,957,957,0
|
|
20240403,133300,162833927,957,957,957,957,0
|
|
20240403,133200,162833927,957,957,957,957,0
|
|
20240403,133100,162833927,957,957,957,957,8
|
|
20240403,133000,162826271,957,957,957,957,0
|
|
20240403,132900,162826271,957,957,957,957,0
|
|
20240403,132800,162826271,957,957,957,957,3
|
|
20240403,132700,162823400,957,957,957,957,7
|
|
20240403,132600,162816701,957,957,957,957,0
|
|
20240403,132500,162816701,957,957,957,957,0
|
|
20240403,132400,162816701,957,957,957,957,0
|
|
20240403,132300,162816701,957,957,957,957,524
|
|
20240403,132200,162315233,957,956,957,956,1000
|
|
20240403,132100,161358725,956,956,956,956,0
|
|
20240403,132000,161358725,956,956,956,956,0
|
|
20240403,131900,161358725,956,956,956,956,0
|
|
20240403,131800,161358725,956,956,956,956,0
|
|
20240403,131700,161358725,956,956,956,956,0
|
|
20240403,131600,161358725,956,956,956,956,1
|
|
20240403,131500,161357769,954,954,954,954,0
|
|
20240403,131400,161357769,954,954,954,954,825
|
|
20240403,131300,160570719,954,954,954,954,0
|
|
20240403,131200,160570719,954,954,954,954,49
|
|
20240403,131100,160523973,954,954,954,952,322
|
|
20240403,131000,160217379,954,954,954,954,0
|
|
20240403,130900,160217379,954,954,954,954,1
|
|
20240403,130800,160216425,955,955,955,955,0
|
|
20240403,130700,160216425,955,955,955,955,1
|
|
20240403,130600,160215470,951,951,951,951,0
|
|
20240403,130500,160215470,951,956,956,951,2761
|
|
20240403,130400,157580948,956,956,956,956,2035
|
|
20240403,130300,155635488,956,956,956,956,55
|
|
20240403,130200,155582908,957,957,957,957,0
|
|
20240403,130100,155582908,957,957,957,956,56
|
|
20240403,130000,155529361,957,957,957,957,5
|
|
20240403,125900,155524576,957,957,957,957,487
|
|
20240403,125800,155058517,957,957,957,957,10
|
|
20240403,125700,155048947,958,960,960,958,203
|
|
20240403,125600,154854071,960,960,960,960,3
|
|
20240403,125500,154851191,960,960,960,960,3
|
|
20240403,125400,154848311,960,957,960,957,558
|
|
20240403,125300,154314299,956,956,956,956,418
|
|
20240403,125200,153914691,956,956,956,956,1810
|
|
20240403,125100,152184331,956,956,956,956,22
|
|
20240403,125000,152163299,956,956,956,956,815
|
|
20240403,124900,151384159,956,956,956,956,536
|
|
20240403,124800,150871743,956,956,956,956,0
|
|
20240403,124700,150871743,956,956,956,956,3
|
|
20240403,124600,150868875,956,956,956,956,0
|
|
20240403,124500,150868875,956,956,956,956,9
|
|
20240403,124400,150860271,956,956,956,956,0
|
|
20240403,124300,150860271,956,956,956,956,0
|
|
20240403,124200,150860271,956,956,956,956,0
|
|
20240403,124100,150860271,956,956,956,956,0
|
|
20240403,124000,150860271,956,956,956,956,0
|
|
20240403,123900,150860271,956,956,956,956,0
|
|
20240403,123800,150860271,956,956,956,956,80
|
|
20240403,123700,150783791,951,951,951,951,1491
|
|
20240403,123600,149365850,951,952,952,951,3000
|
|
20240403,123500,146511613,955,955,955,955,1
|
|
20240403,123400,146510658,952,952,952,952,1
|
|
20240403,123300,146509706,955,955,955,955,2
|
|
20240403,123200,146507796,955,955,955,955,1000
|
|
20240403,123100,145552796,956,956,956,956,165
|
|
20240403,123000,145395056,956,956,956,956,19
|
|
20240403,122900,145376892,956,956,956,956,0
|
|
20240403,122800,145376892,956,956,956,956,228
|
|
20240403,122700,145158924,957,957,957,957,0
|
|
20240403,122600,145158924,957,957,957,957,100
|
|
20240403,122500,145063224,957,957,957,957,0
|
|
20240403,122400,145063224,957,957,957,957,0
|
|
20240403,122300,145063224,957,957,957,957,0
|
|
20240403,122200,145063224,957,957,957,957,1
|
|
20240403,122100,145062267,952,952,952,952,2
|
|
20240403,122000,145060363,952,952,952,952,0
|
|
20240403,121900,145060363,952,958,958,952,1108
|
|
20240403,121800,144004183,958,958,958,958,47
|
|
20240403,121700,143959157,959,953,959,953,659
|
|
20240403,121600,143329880,959,960,960,950,10958
|
|
20240403,121500,132893954,961,961,961,961,0
|
|
20240403,121400,132893954,961,961,961,961,0
|
|
20240403,121300,132893954,961,961,961,961,0
|
|
20240403,121200,132893954,961,961,961,961,18
|
|
20240403,121100,132876656,962,962,962,956,1799
|
|
20240403,121000,131155559,963,963,963,963,5
|
|
20240403,120900,131150744,963,963,965,963,296
|
|
20240403,120800,130865284,965,965,965,965,0
|
|
20240403,120700,130865284,965,965,965,965,0
|
|
20240403,120600,130865284,965,965,965,965,0
|
|
20240403,120500,130865284,965,965,965,965,40
|
|
20240403,120400,130826684,965,965,965,965,582
|
|
20240403,120300,130265054,965,965,965,965,0
|
|
20240403,120200,130265054,965,965,965,965,0
|
|
20240403,120100,130265054,965,965,965,965,0
|
|
20240403,120000,130265054,965,965,965,965,131
|
|
20240403,115900,130138639,965,965,965,965,0
|
|
20240403,115800,130138639,965,965,965,965,0
|
|
20240403,115700,130138639,965,965,965,965,358
|
|
20240403,115600,129793169,965,965,965,965,100
|
|
20240403,115500,129696669,965,965,965,964,113
|
|
20240403,115400,129587627,965,965,965,965,2
|
|
20240403,115300,129585697,966,966,966,966,0
|
|
20240403,115200,129585697,966,966,966,966,0
|
|
20240403,115100,129585697,966,966,966,966,1
|
|
20240403,115000,129584731,966,966,966,966,1
|
|
20240403,114900,129583765,967,965,967,963,13
|
|
20240403,114800,129571203,967,967,967,967,0
|
|
20240403,114700,129571203,967,966,967,966,10
|
|
20240403,114600,129561537,966,966,966,966,1
|
|
20240403,114500,129560571,967,967,967,967,0
|
|
20240403,114400,129560571,967,967,967,967,30
|
|
20240403,114300,129531561,967,960,967,960,4
|
|
20240403,114200,129527714,967,967,967,967,0
|
|
20240403,114100,129527714,967,967,967,967,0
|
|
20240403,114000,129527714,967,967,967,967,0
|
|
20240403,113900,129527714,967,966,967,966,100
|
|
20240403,113800,129431103,966,966,966,966,2
|
|
20240403,113700,129429171,966,961,966,961,4
|
|
20240403,113600,129425322,967,967,967,967,0
|
|
20240403,113500,129425322,967,966,967,966,443
|
|
20240403,113400,128997245,966,966,966,966,1
|
|
20240403,113300,128996279,962,962,962,962,395
|
|
20240403,113200,128616289,967,965,967,963,4
|
|
20240403,113100,128612430,966,966,966,966,200
|
|
20240403,113000,128419230,967,967,967,967,0
|
|
20240403,112900,128419230,967,966,967,966,302
|
|
20240403,112800,128127497,968,966,968,966,99
|
|
20240403,112700,128031861,968,968,968,968,0
|
|
20240403,112600,128031861,968,968,968,966,877
|
|
20240403,112500,127182931,968,967,968,967,2698
|
|
20240403,112400,124573744,967,967,967,966,225
|
|
20240403,112300,124356192,966,966,966,966,41
|
|
20240403,112200,124316586,967,967,967,967,0
|
|
20240403,112100,124316586,967,967,967,967,1
|
|
20240403,112000,124315619,962,967,967,962,15
|
|
20240403,111900,124301128,967,965,967,961,235
|
|
20240403,111800,124074630,967,967,967,967,10
|
|
20240403,111700,124064960,967,967,967,967,15
|
|
20240403,111600,124050455,967,965,967,965,215
|
|
20240403,111500,123842978,963,965,968,963,1054
|
|
20240403,111400,122827946,969,968,969,968,17
|
|
20240403,111300,122811483,969,969,969,968,513
|
|
20240403,111200,122314396,970,965,970,965,2582
|
|
20240403,111100,119816463,966,966,966,966,1
|
|
20240403,111000,119815497,966,957,966,957,4712
|
|
20240403,110900,115296153,958,957,958,955,93
|
|
20240403,110800,115207065,958,958,958,958,1006
|
|
20240403,110700,114243317,958,958,958,958,1
|
|
20240403,110600,114242359,958,955,958,953,803
|
|
20240403,110500,113475644,956,958,958,956,1159
|
|
20240403,110400,112366788,958,956,958,956,1057
|
|
20240403,110300,111355343,956,955,956,955,4
|
|
20240403,110200,111351522,956,956,956,956,0
|
|
20240403,110100,111351522,956,956,956,956,0
|
|
20240403,110000,111351522,956,957,957,955,131
|
|
20240403,105900,111226279,957,957,957,957,0
|
|
20240403,105800,111226279,957,955,957,955,19
|
|
20240403,105700,111208102,957,957,957,957,0
|
|
20240403,105600,111208102,957,957,957,957,0
|
|
20240403,105500,111208102,957,957,957,957,0
|
|
20240403,105400,111208102,957,957,957,955,803
|
|
20240403,105300,110440228,957,955,957,955,55
|
|
20240403,105200,110387597,957,955,957,954,4
|
|
20240403,105100,110383777,957,957,957,957,2
|
|
20240403,105000,110381863,957,955,958,955,1061
|
|
20240403,104900,109367701,953,951,953,951,7368
|
|
20240403,104800,102353934,950,950,950,950,0
|
|
20240403,104700,102353934,950,951,951,950,502
|
|
20240403,104600,101877032,951,951,952,951,33
|
|
20240403,104500,101845648,952,952,952,951,131
|
|
20240403,104400,101720946,952,952,952,952,211
|
|
20240403,104300,101520074,951,951,951,950,71
|
|
20240403,104200,101452612,951,951,951,951,7
|
|
20240403,104100,101445955,952,951,952,950,18
|
|
20240403,104000,101428842,952,951,952,951,77
|
|
20240403,103900,101355559,951,951,951,951,8
|
|
20240403,103800,101347951,952,952,952,952,0
|
|
20240403,103700,101347951,952,952,952,952,0
|
|
20240403,103600,101347951,952,952,952,952,0
|
|
20240403,103500,101347951,952,949,952,949,504
|
|
20240403,103400,100868152,953,953,953,953,0
|
|
20240403,103300,100868152,953,953,953,953,20
|
|
20240403,103200,100849092,955,955,955,955,340
|
|
20240403,103100,100524392,955,955,955,955,2
|
|
20240403,103000,100522482,947,955,955,947,1106
|
|
20240403,102900,99473434,949,954,954,949,1324
|
|
20240403,102800,98215337,954,954,954,954,7577
|
|
20240403,102700,90986879,956,956,956,956,0
|
|
20240403,102600,90986879,956,956,956,956,13
|
|
20240403,102500,90974451,956,956,956,956,305
|
|
20240403,102400,90682871,956,954,956,954,122
|
|
20240403,102300,90566479,954,954,954,954,1394
|
|
20240403,102200,89236603,954,955,955,954,1688
|
|
20240403,102100,87626247,956,956,956,956,40
|
|
20240403,102000,87588007,956,954,956,954,6125
|
|
20240403,101900,81743377,954,954,954,954,1
|
|
20240403,101800,81742423,950,950,950,950,4
|
|
20240403,101700,81738623,954,954,954,954,0
|
|
20240403,101600,81738623,954,954,954,954,1
|
|
20240403,101500,81737669,954,950,954,948,302
|
|
20240403,101400,81450767,954,950,954,950,1541
|
|
20240403,101300,79983151,950,950,950,950,200
|
|
20240403,101200,79793151,950,951,951,948,357
|
|
20240403,101100,79454008,952,952,952,952,93
|
|
20240403,101000,79365472,952,954,954,952,77
|
|
20240403,100900,79292016,954,954,954,954,1
|
|
20240403,100800,79291062,947,947,947,947,1000
|
|
20240403,100700,78344062,954,951,954,947,2048
|
|
20240403,100600,76402964,954,951,954,950,451
|
|
20240403,100500,75974502,954,950,954,950,121
|
|
20240403,100400,75859548,950,954,954,950,2635
|
|
20240403,100300,73355781,954,954,954,954,1
|
|
20240403,100200,73354827,956,956,956,956,0
|
|
20240403,100100,73354827,956,951,956,951,5
|
|
20240403,100000,73350067,956,956,956,956,72
|
|
20240403,095900,73281235,956,956,956,956,11
|
|
20240403,095800,73270719,956,956,956,956,651
|
|
20240403,095700,72648363,956,955,956,955,1712
|
|
20240403,095600,71011891,957,957,957,957,1
|
|
20240403,095500,71010934,951,951,957,951,6
|
|
20240403,095400,71005222,957,955,957,952,3557
|
|
20240403,095300,67611354,956,955,956,954,2045
|
|
20240403,095200,65660352,955,955,955,955,81
|
|
20240403,095100,65582997,955,955,955,955,362
|
|
20240403,095000,65237287,955,955,955,954,355
|
|
20240403,094900,64898266,955,955,955,955,2457
|
|
20240403,094800,62551831,955,956,956,955,1335
|
|
20240403,094700,61276637,956,956,956,953,1118
|
|
20240403,094600,60208444,956,955,956,955,2
|
|
20240403,094500,60206533,955,955,955,955,1
|
|
20240403,094400,60205578,952,952,955,951,4180
|
|
20240403,094300,56229853,951,951,952,951,6
|
|
20240403,094200,56224144,950,952,952,950,861
|
|
20240403,094100,55404484,949,949,949,949,1
|
|
20240403,094000,55403535,948,955,955,946,2633
|
|
20240403,093900,52892914,956,952,956,952,118
|
|
20240403,093800,52780110,946,950,951,946,6598
|
|
20240403,093700,46524277,958,958,958,951,8
|
|
20240403,093600,46516641,956,956,959,955,2965
|
|
20240403,093500,43683895,957,955,959,955,2894
|
|
20240403,093400,40920102,950,954,955,950,490
|
|
20240403,093300,40452645,948,948,948,948,4
|
|
20240403,093200,40448853,948,949,949,948,2000
|
|
20240403,093100,38552729,949,949,949,949,145
|
|
20240403,093000,38415124,949,949,949,949,56
|
|
20240403,092900,38361980,949,955,955,949,51
|
|
20240403,092800,38313315,955,947,955,947,361
|
|
20240403,092700,37971180,947,950,950,947,2146
|
|
20240403,092600,35938728,950,951,952,950,254
|
|
20240403,092500,35697423,955,951,955,950,116
|
|
20240403,092400,35587023,948,948,948,948,10
|
|
20240403,092300,35577543,951,948,951,948,5
|
|
20240403,092200,35572791,951,947,951,947,565
|
|
20240403,092100,35035484,946,952,953,946,7291
|
|
20240403,092000,28129397,949,947,951,947,966
|
|
20240403,091900,27212695,946,946,949,946,3
|
|
20240403,091800,27209854,945,947,948,944,5492
|
|
20240403,091700,22017814,947,947,948,947,31
|
|
20240403,091600,21988438,948,948,949,948,1418
|
|
20240403,091500,20643174,950,946,950,946,703
|
|
20240403,091400,19977431,950,947,950,947,2
|
|
20240403,091300,19975534,946,946,946,946,49
|
|
20240403,091200,19929180,946,946,950,946,122
|
|
20240403,091100,19813764,945,946,946,945,1201
|
|
20240403,091000,18678619,946,950,950,946,218
|
|
20240403,090900,18472315,947,950,950,947,1616
|
|
20240403,090800,16941067,950,950,950,950,886
|
|
20240403,090700,16099367,950,953,953,950,675
|
|
20240403,090600,15457818,953,955,955,951,2422
|
|
20240403,090500,13147692,955,950,955,950,486
|
|
20240403,090400,12683797,950,955,955,950,4100
|
|
20240403,090300,8785474,964,960,965,960,4912
|
|
20240403,090200,4063283,960,964,964,954,2374
|
|
20240403,090100,1797013,966,966,966,966,1
|
|
20240403,090000,1796047,960,962,967,960,1868
|