678 lines
30 KiB
CSV
678 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,201500,256238139,948,948,948,948,8010
|
|
20240404,201400,256238139,948,948,948,948,0
|
|
20240404,201300,256238139,948,948,948,948,0
|
|
20240404,201200,256238139,948,948,948,948,0
|
|
20240404,201100,256238139,948,948,948,948,0
|
|
20240404,201000,256238139,948,948,948,948,0
|
|
20240404,200900,256238139,948,948,948,948,0
|
|
20240404,200800,256238139,948,948,948,948,0
|
|
20240404,200700,256238139,948,948,948,948,0
|
|
20240404,200600,256238139,948,948,948,948,0
|
|
20240404,200500,256238139,948,948,948,948,0
|
|
20240404,200400,256238139,948,948,948,948,0
|
|
20240404,200300,256238139,948,948,948,948,0
|
|
20240404,200200,256238139,948,948,948,948,0
|
|
20240404,200100,256238139,948,948,948,948,0
|
|
20240404,200000,256238139,948,948,948,948,0
|
|
20240404,195900,256238139,948,948,948,948,0
|
|
20240404,195800,256238139,948,948,948,948,0
|
|
20240404,195700,256238139,948,948,948,948,0
|
|
20240404,195600,256238139,948,948,948,948,0
|
|
20240404,195500,256238139,948,948,948,948,0
|
|
20240404,195400,256238139,948,948,948,948,0
|
|
20240404,195300,256238139,948,948,948,948,0
|
|
20240404,195200,256238139,948,948,948,948,0
|
|
20240404,195100,256238139,948,948,948,948,0
|
|
20240404,195000,256238139,948,948,948,948,0
|
|
20240404,194900,256238139,948,948,948,948,0
|
|
20240404,194800,256238139,948,948,948,948,0
|
|
20240404,194700,256238139,948,948,948,948,0
|
|
20240404,194600,256238139,948,948,948,948,0
|
|
20240404,194500,256238139,948,948,948,948,8010
|
|
20240404,194400,256238139,948,948,948,948,0
|
|
20240404,194300,256238139,948,948,948,948,0
|
|
20240404,194200,256238139,948,948,948,948,0
|
|
20240404,194100,256238139,948,948,948,948,0
|
|
20240404,194000,256238139,948,948,948,948,0
|
|
20240404,193900,256238139,948,948,948,948,0
|
|
20240404,193800,256238139,948,948,948,948,0
|
|
20240404,193700,256238139,948,948,948,948,0
|
|
20240404,193600,256238139,948,948,948,948,0
|
|
20240404,193500,256238139,948,948,948,948,0
|
|
20240404,193400,256238139,948,948,948,948,0
|
|
20240404,193300,256238139,948,948,948,948,0
|
|
20240404,193200,256238139,948,948,948,948,0
|
|
20240404,193100,256238139,948,948,948,948,0
|
|
20240404,193000,256238139,948,948,948,948,0
|
|
20240404,192900,256238139,948,948,948,948,0
|
|
20240404,192800,256238139,948,948,948,948,0
|
|
20240404,192700,256238139,948,948,948,948,0
|
|
20240404,192600,256238139,948,948,948,948,0
|
|
20240404,192500,256238139,948,948,948,948,0
|
|
20240404,192400,256238139,948,948,948,948,0
|
|
20240404,192300,256238139,948,948,948,948,0
|
|
20240404,192200,256238139,948,948,948,948,0
|
|
20240404,192100,256238139,948,948,948,948,0
|
|
20240404,192000,256238139,948,948,948,948,0
|
|
20240404,191900,256238139,948,948,948,948,0
|
|
20240404,191800,256238139,948,948,948,948,0
|
|
20240404,191700,256238139,948,948,948,948,0
|
|
20240404,191600,256238139,948,948,948,948,0
|
|
20240404,191500,256238139,948,948,948,948,8010
|
|
20240404,191400,256238139,948,948,948,948,0
|
|
20240404,191300,256238139,948,948,948,948,0
|
|
20240404,191200,256238139,948,948,948,948,0
|
|
20240404,191100,256238139,948,948,948,948,0
|
|
20240404,191000,256238139,948,948,948,948,0
|
|
20240404,190900,256238139,948,948,948,948,0
|
|
20240404,190800,256238139,948,948,948,948,0
|
|
20240404,190700,256238139,948,948,948,948,0
|
|
20240404,190600,256238139,948,948,948,948,0
|
|
20240404,190500,256238139,948,948,948,948,0
|
|
20240404,190400,256238139,948,948,948,948,0
|
|
20240404,190300,256238139,948,948,948,948,0
|
|
20240404,190200,256238139,948,948,948,948,0
|
|
20240404,190100,256238139,948,948,948,948,0
|
|
20240404,190000,256238139,948,948,948,948,0
|
|
20240404,185900,256238139,948,948,948,948,0
|
|
20240404,185800,256238139,948,948,948,948,0
|
|
20240404,185700,256238139,948,948,948,948,0
|
|
20240404,185600,256238139,948,948,948,948,0
|
|
20240404,185500,256238139,948,948,948,948,0
|
|
20240404,185400,256238139,948,948,948,948,0
|
|
20240404,185300,256238139,948,948,948,948,0
|
|
20240404,185200,256238139,948,948,948,948,0
|
|
20240404,185100,256238139,948,948,948,948,0
|
|
20240404,185000,256238139,948,948,948,948,0
|
|
20240404,184900,256238139,948,948,948,948,0
|
|
20240404,184800,256238139,948,948,948,948,0
|
|
20240404,184700,256238139,948,948,948,948,0
|
|
20240404,184600,256238139,948,948,948,948,0
|
|
20240404,184500,256238139,948,948,948,948,8010
|
|
20240404,184400,256238139,948,948,948,948,0
|
|
20240404,184300,256238139,948,948,948,948,0
|
|
20240404,184200,256238139,948,948,948,948,0
|
|
20240404,184100,256238139,948,948,948,948,0
|
|
20240404,184000,256238139,948,948,948,948,0
|
|
20240404,183900,256238139,948,948,948,948,0
|
|
20240404,183800,256238139,948,948,948,948,0
|
|
20240404,183700,256238139,948,948,948,948,0
|
|
20240404,183600,256238139,948,948,948,948,0
|
|
20240404,183500,256238139,948,948,948,948,0
|
|
20240404,183400,256238139,948,948,948,948,0
|
|
20240404,183300,256238139,948,948,948,948,0
|
|
20240404,183200,256238139,948,948,948,948,0
|
|
20240404,183100,256238139,948,948,948,948,0
|
|
20240404,183000,256238139,948,948,948,948,0
|
|
20240404,182900,256238139,948,948,948,948,0
|
|
20240404,182800,256238139,948,948,948,948,0
|
|
20240404,182700,256238139,948,948,948,948,0
|
|
20240404,182600,256238139,948,948,948,948,0
|
|
20240404,182500,256238139,948,948,948,948,0
|
|
20240404,182400,256238139,948,948,948,948,0
|
|
20240404,182300,256238139,948,948,948,948,0
|
|
20240404,182200,256238139,948,948,948,948,0
|
|
20240404,182100,256238139,948,948,948,948,0
|
|
20240404,182000,256238139,948,948,948,948,0
|
|
20240404,181900,256238139,948,948,948,948,0
|
|
20240404,181800,256238139,948,948,948,948,0
|
|
20240404,181700,256238139,948,948,948,948,0
|
|
20240404,181600,256238139,948,948,948,948,0
|
|
20240404,181500,256238139,948,948,948,948,8010
|
|
20240404,181400,256238139,948,948,948,948,0
|
|
20240404,181300,256238139,948,948,948,948,0
|
|
20240404,181200,256238139,948,948,948,948,0
|
|
20240404,181100,256238139,948,948,948,948,0
|
|
20240404,181000,256238139,948,948,948,948,0
|
|
20240404,180900,256238139,948,948,948,948,0
|
|
20240404,180800,256238139,948,948,948,948,0
|
|
20240404,180700,256238139,948,948,948,948,0
|
|
20240404,180600,256238139,948,948,948,948,0
|
|
20240404,180500,256238139,948,948,948,948,0
|
|
20240404,180400,256238139,948,948,948,948,0
|
|
20240404,180300,256238139,948,948,948,948,0
|
|
20240404,180200,256238139,948,948,948,948,0
|
|
20240404,180100,256238139,948,948,948,948,0
|
|
20240404,180000,256238139,948,948,948,948,0
|
|
20240404,175900,256238139,948,948,948,948,0
|
|
20240404,175800,256238139,948,948,948,948,0
|
|
20240404,175700,256238139,948,948,948,948,0
|
|
20240404,175600,256238139,948,948,948,948,0
|
|
20240404,175500,256238139,948,948,948,948,0
|
|
20240404,175400,256238139,948,948,948,948,0
|
|
20240404,175300,256238139,948,948,948,948,0
|
|
20240404,175200,256238139,948,948,948,948,0
|
|
20240404,175100,256238139,948,948,948,948,0
|
|
20240404,175000,256238139,948,948,948,948,0
|
|
20240404,174900,256238139,948,948,948,948,0
|
|
20240404,174800,256238139,948,948,948,948,0
|
|
20240404,174700,256238139,948,948,948,948,0
|
|
20240404,174600,256238139,948,948,948,948,0
|
|
20240404,174500,256238139,948,948,948,948,8010
|
|
20240404,174400,256238139,948,948,948,948,0
|
|
20240404,174300,256238139,948,948,948,948,0
|
|
20240404,174200,256238139,948,948,948,948,0
|
|
20240404,174100,256238139,948,948,948,948,0
|
|
20240404,174000,256238139,948,948,948,948,0
|
|
20240404,173900,256238139,948,948,948,948,0
|
|
20240404,173800,256238139,948,948,948,948,0
|
|
20240404,173700,256238139,948,948,948,948,0
|
|
20240404,173600,256238139,948,948,948,948,0
|
|
20240404,173500,256238139,948,948,948,948,0
|
|
20240404,173400,256238139,948,948,948,948,0
|
|
20240404,173300,256238139,948,948,948,948,0
|
|
20240404,173200,256238139,948,948,948,948,0
|
|
20240404,173100,256238139,948,948,948,948,0
|
|
20240404,173000,256238139,948,948,948,948,0
|
|
20240404,172900,256238139,948,948,948,948,0
|
|
20240404,172800,256238139,948,948,948,948,0
|
|
20240404,172700,256238139,948,948,948,948,0
|
|
20240404,172600,256238139,948,948,948,948,0
|
|
20240404,172500,256238139,948,948,948,948,0
|
|
20240404,172400,256238139,948,948,948,948,0
|
|
20240404,172300,256238139,948,948,948,948,0
|
|
20240404,172200,256238139,948,948,948,948,0
|
|
20240404,172100,256238139,948,948,948,948,0
|
|
20240404,172000,256238139,948,948,948,948,0
|
|
20240404,171900,256238139,948,948,948,948,0
|
|
20240404,171800,256238139,948,948,948,948,0
|
|
20240404,171700,256238139,948,948,948,948,0
|
|
20240404,171600,256238139,948,948,948,948,0
|
|
20240404,171500,256238139,948,948,948,948,8010
|
|
20240404,171400,256238139,948,948,948,948,0
|
|
20240404,171300,256238139,948,948,948,948,0
|
|
20240404,171200,256238139,948,948,948,948,0
|
|
20240404,171100,256238139,948,948,948,948,0
|
|
20240404,171000,256238139,948,948,948,948,0
|
|
20240404,170900,256238139,948,948,948,948,0
|
|
20240404,170800,256238139,948,948,948,948,0
|
|
20240404,170700,256238139,948,948,948,948,0
|
|
20240404,170600,256238139,948,948,948,948,0
|
|
20240404,170500,256238139,948,948,948,948,0
|
|
20240404,170400,256238139,948,948,948,948,0
|
|
20240404,170300,256238139,948,948,948,948,0
|
|
20240404,170200,256238139,948,948,948,948,0
|
|
20240404,170100,256238139,948,948,948,948,0
|
|
20240404,170000,256238139,948,948,948,948,0
|
|
20240404,165900,256238139,948,948,948,948,0
|
|
20240404,165800,256238139,948,948,948,948,0
|
|
20240404,165700,256238139,948,948,948,948,0
|
|
20240404,165600,256238139,948,948,948,948,0
|
|
20240404,165500,256238139,948,948,948,948,0
|
|
20240404,165400,256238139,948,948,948,948,0
|
|
20240404,165300,256238139,948,948,948,948,0
|
|
20240404,165200,256238139,948,948,948,948,0
|
|
20240404,165100,256238139,948,948,948,948,0
|
|
20240404,165000,256238139,948,948,948,948,0
|
|
20240404,164900,256238139,948,948,948,948,0
|
|
20240404,164800,256238139,948,948,948,948,0
|
|
20240404,164700,256238139,948,948,948,948,0
|
|
20240404,164600,256238139,948,948,948,948,0
|
|
20240404,164500,256238139,948,948,948,948,8010
|
|
20240404,164400,256238139,948,948,948,948,0
|
|
20240404,164300,256238139,948,948,948,948,0
|
|
20240404,164200,256238139,948,948,948,948,0
|
|
20240404,164100,256238139,948,948,948,948,0
|
|
20240404,164000,256238139,948,948,948,948,0
|
|
20240404,163900,256238139,948,948,948,948,0
|
|
20240404,163800,256238139,948,948,948,948,0
|
|
20240404,163700,256238139,948,948,948,948,0
|
|
20240404,163600,256238139,948,948,948,948,0
|
|
20240404,163500,256238139,948,948,948,948,0
|
|
20240404,163400,256238139,948,948,948,948,0
|
|
20240404,163300,256238139,948,948,948,948,0
|
|
20240404,163200,256238139,948,948,948,948,0
|
|
20240404,163100,256238139,948,948,948,948,0
|
|
20240404,163000,256238139,948,948,948,948,0
|
|
20240404,162900,256238139,948,948,948,948,0
|
|
20240404,162800,256238139,948,948,948,948,0
|
|
20240404,162700,256238139,948,948,948,948,0
|
|
20240404,162600,256238139,948,948,948,948,0
|
|
20240404,162500,256238139,948,948,948,948,0
|
|
20240404,162400,256238139,948,948,948,948,0
|
|
20240404,162300,256238139,948,948,948,948,0
|
|
20240404,162200,256238139,948,948,948,948,0
|
|
20240404,162100,256238139,948,948,948,948,0
|
|
20240404,162000,256238139,948,948,948,948,0
|
|
20240404,161900,256238139,948,948,948,948,0
|
|
20240404,161800,256238139,948,948,948,948,0
|
|
20240404,161700,256238139,948,948,948,948,0
|
|
20240404,161600,256238139,948,948,948,948,0
|
|
20240404,161500,256238139,948,948,948,948,8010
|
|
20240404,161400,256238139,948,948,948,948,0
|
|
20240404,161300,256238139,948,948,948,948,0
|
|
20240404,161200,256238139,948,948,948,948,0
|
|
20240404,161100,256238139,948,948,948,948,0
|
|
20240404,161000,256238139,948,948,948,948,0
|
|
20240404,160900,256238139,948,948,948,948,0
|
|
20240404,160800,256238139,948,948,948,948,0
|
|
20240404,160700,256238139,948,948,948,948,0
|
|
20240404,160600,256238139,948,948,948,948,0
|
|
20240404,160500,256238139,948,948,948,948,0
|
|
20240404,160400,256238139,948,948,948,948,0
|
|
20240404,160300,256238139,948,948,948,948,0
|
|
20240404,160200,256238139,948,948,948,948,0
|
|
20240404,160100,256238139,948,948,948,948,0
|
|
20240404,160000,256238139,948,948,948,948,0
|
|
20240404,155900,256238139,948,948,948,948,0
|
|
20240404,155800,256238139,948,948,948,948,0
|
|
20240404,155700,256238139,948,948,948,948,0
|
|
20240404,155600,256238139,948,948,948,948,0
|
|
20240404,155500,256238139,948,948,948,948,0
|
|
20240404,155400,256238139,948,948,948,948,0
|
|
20240404,155300,256238139,948,948,948,948,0
|
|
20240404,155200,256238139,948,948,948,948,0
|
|
20240404,155100,256238139,948,948,948,948,0
|
|
20240404,155000,256238139,948,948,948,948,0
|
|
20240404,154900,256238139,948,948,948,948,0
|
|
20240404,154800,256238139,948,948,948,948,0
|
|
20240404,154700,256238139,948,948,948,948,0
|
|
20240404,154600,256238139,948,948,948,948,0
|
|
20240404,154500,256238139,948,948,948,948,8010
|
|
20240404,154400,256238139,948,948,948,948,0
|
|
20240404,154300,256238139,948,948,948,948,0
|
|
20240404,154200,256238139,948,948,948,948,0
|
|
20240404,154100,256238139,948,948,948,948,0
|
|
20240404,154000,256238139,948,948,948,948,0
|
|
20240404,153900,256238139,948,948,948,948,0
|
|
20240404,153800,256238139,948,948,948,948,0
|
|
20240404,153700,256238139,948,948,948,948,0
|
|
20240404,153600,256238139,948,948,948,948,0
|
|
20240404,153500,256238139,948,948,948,948,0
|
|
20240404,153400,256238139,948,948,948,948,0
|
|
20240404,153300,256238139,948,948,948,948,0
|
|
20240404,153200,256238139,948,948,948,948,0
|
|
20240404,153100,256238139,948,948,948,948,0
|
|
20240404,153000,256238139,948,948,948,948,8010
|
|
20240404,152900,248644659,948,948,948,948,0
|
|
20240404,152800,248644659,948,948,948,948,0
|
|
20240404,152700,248644659,948,948,948,948,0
|
|
20240404,152600,248644659,948,948,948,948,0
|
|
20240404,152500,248644659,948,948,948,948,0
|
|
20240404,152400,248644659,948,948,948,948,0
|
|
20240404,152300,248644659,948,948,948,948,0
|
|
20240404,152200,248644659,948,948,948,948,0
|
|
20240404,152100,248644659,948,948,948,948,0
|
|
20240404,152000,248644659,948,948,948,948,0
|
|
20240404,151900,248644659,948,947,948,947,1284
|
|
20240404,151800,247427627,947,947,948,947,80
|
|
20240404,151700,247351797,948,949,949,948,1272
|
|
20240404,151600,246145937,948,951,952,948,5483
|
|
20240404,151500,240938877,952,950,952,950,97
|
|
20240404,151400,240846659,952,952,952,951,18
|
|
20240404,151300,240829524,951,950,951,950,101
|
|
20240404,151200,240733573,950,951,951,950,2
|
|
20240404,151100,240731672,951,951,952,951,7
|
|
20240404,151000,240725014,950,951,952,950,1506
|
|
20240404,150900,239294011,951,952,952,951,643
|
|
20240404,150800,238682509,952,952,952,952,0
|
|
20240404,150700,238682509,952,952,952,952,0
|
|
20240404,150600,238682509,952,952,952,952,21
|
|
20240404,150500,238662517,952,952,952,952,1701
|
|
20240404,150400,237043165,952,952,952,952,0
|
|
20240404,150300,237043165,952,952,952,952,6
|
|
20240404,150200,237037453,953,953,953,953,0
|
|
20240404,150100,237037453,953,953,953,953,0
|
|
20240404,150000,237037453,953,953,953,953,18
|
|
20240404,145900,237020299,953,953,953,953,0
|
|
20240404,145800,237020299,953,953,953,953,10
|
|
20240404,145700,237010769,953,953,953,953,81
|
|
20240404,145600,236933576,954,954,954,954,201
|
|
20240404,145500,236741822,953,953,953,953,0
|
|
20240404,145400,236741822,953,953,953,953,1
|
|
20240404,145300,236740869,954,954,954,954,0
|
|
20240404,145200,236740869,954,954,954,954,1
|
|
20240404,145100,236739915,956,956,956,956,0
|
|
20240404,145000,236739915,956,956,956,956,0
|
|
20240404,144900,236739915,956,953,956,953,51
|
|
20240404,144800,236691297,953,953,953,953,400
|
|
20240404,144700,236310097,953,953,953,953,801
|
|
20240404,144600,235546744,953,953,953,953,2
|
|
20240404,144500,235544838,953,953,955,953,10
|
|
20240404,144400,235535306,955,955,955,955,1
|
|
20240404,144300,235534351,955,955,955,955,0
|
|
20240404,144200,235534351,955,955,955,955,0
|
|
20240404,144100,235534351,955,955,955,955,0
|
|
20240404,144000,235534351,955,955,955,955,9
|
|
20240404,143900,235525756,956,956,956,956,201
|
|
20240404,143800,235333600,957,957,957,957,0
|
|
20240404,143700,235333600,957,957,957,957,2
|
|
20240404,143600,235331686,953,953,953,953,1
|
|
20240404,143500,235330733,953,953,953,953,1
|
|
20240404,143400,235329780,957,958,958,952,440
|
|
20240404,143300,234910889,953,958,958,953,1201
|
|
20240404,143200,233765017,955,956,956,955,1572
|
|
20240404,143100,232263357,958,958,958,958,81
|
|
20240404,143000,232185759,959,959,959,959,0
|
|
20240404,142900,232185759,959,959,959,959,100
|
|
20240404,142800,232089859,955,955,955,955,3
|
|
20240404,142700,232086994,955,955,959,955,4039
|
|
20240404,142600,228229741,961,961,961,961,0
|
|
20240404,142500,228229741,961,961,961,961,0
|
|
20240404,142400,228229741,961,961,961,961,1
|
|
20240404,142300,228228780,960,960,960,960,0
|
|
20240404,142200,228228780,960,959,960,959,6001
|
|
20240404,142100,222471820,960,960,960,960,0
|
|
20240404,142000,222471820,960,960,960,960,0
|
|
20240404,141900,222471820,960,960,960,960,0
|
|
20240404,141800,222471820,960,960,960,960,2095
|
|
20240404,141700,220460620,960,960,960,960,1
|
|
20240404,141600,220459660,960,959,960,959,53
|
|
20240404,141500,220408781,960,960,960,960,0
|
|
20240404,141400,220408781,960,960,960,960,0
|
|
20240404,141300,220408781,960,960,960,960,1
|
|
20240404,141200,220407821,960,960,960,960,144
|
|
20240404,141100,220269581,962,962,962,962,0
|
|
20240404,141000,220269581,962,959,962,959,1371
|
|
20240404,140900,218953324,959,954,959,954,2000
|
|
20240404,140800,217039724,954,954,954,954,33
|
|
20240404,140700,217008242,954,954,954,954,0
|
|
20240404,140600,217008242,954,954,954,954,0
|
|
20240404,140500,217008242,954,954,954,954,212
|
|
20240404,140400,216805994,954,954,954,954,3
|
|
20240404,140300,216803132,954,954,954,954,0
|
|
20240404,140200,216803132,954,954,954,954,0
|
|
20240404,140100,216803132,954,954,954,954,0
|
|
20240404,140000,216803132,954,954,954,954,0
|
|
20240404,135900,216803132,954,950,954,950,5001
|
|
20240404,135800,212052178,954,954,954,954,0
|
|
20240404,135700,212052178,954,954,954,954,88
|
|
20240404,135600,211968226,950,950,950,950,1200
|
|
20240404,135500,210828226,950,954,954,950,7796
|
|
20240404,135400,203412432,954,954,954,954,0
|
|
20240404,135300,203412432,954,954,954,954,200
|
|
20240404,135200,203221632,954,954,954,954,81
|
|
20240404,135100,203144358,953,954,954,953,430
|
|
20240404,135000,202734238,954,954,954,954,0
|
|
20240404,134900,202734238,954,954,954,954,1
|
|
20240404,134800,202733284,953,953,953,953,201
|
|
20240404,134700,202541731,953,953,953,953,0
|
|
20240404,134600,202541731,953,954,954,953,5
|
|
20240404,134500,202536965,954,954,954,954,220
|
|
20240404,134400,202327085,954,953,954,953,157
|
|
20240404,134300,202177463,954,954,954,954,0
|
|
20240404,134200,202177463,954,954,954,954,0
|
|
20240404,134100,202177463,954,953,954,953,401
|
|
20240404,134000,201795303,954,954,954,954,0
|
|
20240404,133900,201795303,954,954,954,954,2085
|
|
20240404,133800,199806213,954,954,954,954,1
|
|
20240404,133700,199805259,955,955,955,955,6
|
|
20240404,133600,199799529,955,955,955,955,1
|
|
20240404,133500,199798574,952,952,952,952,0
|
|
20240404,133400,199798574,952,952,952,952,10
|
|
20240404,133300,199789054,952,952,952,952,0
|
|
20240404,133200,199789054,952,952,952,952,1
|
|
20240404,133100,199788102,955,952,955,952,203
|
|
20240404,133000,199594240,955,955,955,955,0
|
|
20240404,132900,199594240,955,950,955,950,15
|
|
20240404,132800,199579975,950,951,951,950,2062
|
|
20240404,132700,197619442,951,951,951,951,0
|
|
20240404,132600,197619442,951,951,951,951,249
|
|
20240404,132500,197382643,951,952,952,951,10
|
|
20240404,132400,197373132,951,951,951,951,0
|
|
20240404,132300,197373132,951,951,951,951,10
|
|
20240404,132200,197363622,951,951,951,951,0
|
|
20240404,132100,197363622,951,955,955,951,1000
|
|
20240404,132000,196412582,958,958,958,958,121
|
|
20240404,131900,196296664,958,958,958,958,1
|
|
20240404,131800,196295706,958,958,958,958,878
|
|
20240404,131700,195454582,958,951,958,951,2014
|
|
20240404,131600,193532273,951,951,951,951,352
|
|
20240404,131500,193197521,951,953,953,951,98
|
|
20240404,131400,193104313,953,953,953,953,212
|
|
20240404,131300,192902277,953,953,953,953,100
|
|
20240404,131200,192806977,953,953,953,953,205
|
|
20240404,131100,192611612,953,953,953,953,0
|
|
20240404,131000,192611612,953,953,953,953,276
|
|
20240404,130900,192348584,956,956,956,956,1
|
|
20240404,130800,192347628,956,956,956,956,1
|
|
20240404,130700,192346672,956,956,956,956,3
|
|
20240404,130600,192343804,953,953,953,953,100
|
|
20240404,130500,192248504,953,953,953,953,2
|
|
20240404,130400,192246598,958,958,958,958,0
|
|
20240404,130300,192246598,958,953,958,953,32
|
|
20240404,130200,192215947,957,953,957,953,2
|
|
20240404,130100,192214037,957,951,957,951,2
|
|
20240404,130000,192212129,951,951,951,951,0
|
|
20240404,125900,192212129,951,950,951,950,101
|
|
20240404,125800,192116178,959,951,959,951,7
|
|
20240404,125700,192109473,959,951,959,951,202
|
|
20240404,125600,191915764,959,959,959,959,0
|
|
20240404,125500,191915764,959,951,959,950,24
|
|
20240404,125400,191892820,950,950,950,950,11485
|
|
20240404,125300,180982070,950,950,950,950,7597
|
|
20240404,125200,173764920,950,950,950,950,12
|
|
20240404,125100,173753520,950,950,950,950,5892
|
|
20240404,125000,168156120,950,950,950,950,2
|
|
20240404,124900,168154220,948,948,948,948,100
|
|
20240404,124800,168059420,950,950,950,950,7718
|
|
20240404,124700,160727320,950,950,950,950,0
|
|
20240404,124600,160727320,950,949,950,949,2
|
|
20240404,124500,160725421,948,948,948,948,0
|
|
20240404,124400,160725421,948,948,948,948,93
|
|
20240404,124300,160637257,948,948,948,948,89
|
|
20240404,124200,160552885,948,948,948,948,512
|
|
20240404,124100,160067509,947,947,947,947,0
|
|
20240404,124000,160067509,947,947,947,947,1231
|
|
20240404,123900,158901752,946,947,947,946,104
|
|
20240404,123800,158803265,947,947,947,946,1011
|
|
20240404,123700,157846733,947,947,947,947,184
|
|
20240404,123600,157672485,947,947,947,947,138
|
|
20240404,123500,157541799,946,947,947,946,1161
|
|
20240404,123400,156442334,948,950,950,948,4187
|
|
20240404,123300,152469783,950,949,950,949,14
|
|
20240404,123200,152456484,949,949,949,948,19
|
|
20240404,123100,152438467,949,949,955,949,110
|
|
20240404,123000,152333656,959,959,959,959,0
|
|
20240404,122900,152333656,959,959,959,959,0
|
|
20240404,122800,152333656,959,959,959,959,0
|
|
20240404,122700,152333656,959,959,959,959,0
|
|
20240404,122600,152333656,959,959,959,959,0
|
|
20240404,122500,152333656,959,958,959,958,4
|
|
20240404,122400,152329823,947,953,959,947,3227
|
|
20240404,122300,149270186,953,953,953,953,232
|
|
20240404,122200,149049090,946,946,946,946,0
|
|
20240404,122100,149049090,946,951,951,946,20000
|
|
20240404,122000,130087219,956,956,956,956,0
|
|
20240404,121900,130087219,956,956,956,956,0
|
|
20240404,121800,130087219,956,956,956,956,101
|
|
20240404,121700,129990663,951,953,953,950,10226
|
|
20240404,121600,120273834,960,960,960,960,0
|
|
20240404,121500,120273834,960,960,960,960,0
|
|
20240404,121400,120273834,960,960,960,960,0
|
|
20240404,121300,120273834,960,957,960,957,501
|
|
20240404,121200,119794104,958,958,958,958,0
|
|
20240404,121100,119794104,958,958,958,958,2
|
|
20240404,121000,119792188,951,956,956,951,1465
|
|
20240404,120900,118398868,956,956,956,956,81
|
|
20240404,120800,118321432,951,955,955,951,1500
|
|
20240404,120700,116891543,956,956,956,956,44
|
|
20240404,120600,116849479,956,958,958,956,281
|
|
20240404,120500,116580288,958,958,958,958,26
|
|
20240404,120400,116555380,958,958,958,958,0
|
|
20240404,120300,116555380,958,958,958,958,0
|
|
20240404,120200,116555380,958,958,958,958,15
|
|
20240404,120100,116541010,960,960,960,960,0
|
|
20240404,120000,116541010,960,960,960,960,105
|
|
20240404,115900,116440210,960,960,960,960,30
|
|
20240404,115800,116411410,960,960,960,960,260
|
|
20240404,115700,116161810,959,959,959,959,1
|
|
20240404,115600,116160851,954,954,954,954,0
|
|
20240404,115500,116160851,954,954,954,954,3
|
|
20240404,115400,116157989,960,960,960,960,100
|
|
20240404,115300,116061989,960,954,960,954,2
|
|
20240404,115200,116060075,960,960,960,960,100
|
|
20240404,115100,115964075,960,960,960,960,0
|
|
20240404,115000,115964075,960,960,960,960,101
|
|
20240404,114900,115867115,960,960,960,960,202
|
|
20240404,114800,115673195,954,960,960,954,789
|
|
20240404,114700,114915773,960,960,960,960,99
|
|
20240404,114600,114820733,954,954,954,954,0
|
|
20240404,114500,114820733,954,954,954,954,44
|
|
20240404,114400,114778757,954,954,954,954,0
|
|
20240404,114300,114778757,954,954,954,954,3
|
|
20240404,114200,114775895,955,955,955,955,0
|
|
20240404,114100,114775895,955,955,955,955,321
|
|
20240404,114000,114469340,952,952,952,952,0
|
|
20240404,113900,114469340,952,952,952,952,0
|
|
20240404,113800,114469340,952,952,952,952,0
|
|
20240404,113700,114469340,952,952,952,952,3
|
|
20240404,113600,114466484,951,961,961,951,6890
|
|
20240404,113500,107902780,961,961,961,961,115
|
|
20240404,113400,107792265,961,961,961,961,0
|
|
20240404,113300,107792265,961,961,961,961,0
|
|
20240404,113200,107792265,961,961,962,961,303
|
|
20240404,113100,107500870,961,961,961,961,308
|
|
20240404,113000,107204882,961,961,961,961,322
|
|
20240404,112900,106895440,961,957,961,957,48
|
|
20240404,112800,106849316,961,961,961,961,150
|
|
20240404,112700,106705166,961,961,961,961,0
|
|
20240404,112600,106705166,961,956,961,956,103
|
|
20240404,112500,106606462,958,956,958,956,31
|
|
20240404,112400,106576824,956,956,956,956,0
|
|
20240404,112300,106576824,956,956,956,956,0
|
|
20240404,112200,106576824,956,956,956,956,1
|
|
20240404,112100,106575868,955,955,955,955,0
|
|
20240404,112000,106575868,955,956,958,955,5013
|
|
20240404,111900,101788419,956,957,957,956,101
|
|
20240404,111800,101691763,955,955,955,955,206
|
|
20240404,111700,101495033,956,956,956,956,196
|
|
20240404,111600,101307657,961,961,961,961,0
|
|
20240404,111500,101307657,961,956,961,956,206
|
|
20240404,111400,101109895,960,957,960,957,120
|
|
20240404,111300,100995017,957,957,957,957,1500
|
|
20240404,111200,99559517,957,957,957,957,0
|
|
20240404,111100,99559517,957,957,957,957,0
|
|
20240404,111000,99559517,957,957,957,957,219
|
|
20240404,110900,99349934,957,957,957,957,3
|
|
20240404,110800,99347063,957,957,957,957,0
|
|
20240404,110700,99347063,957,957,957,957,0
|
|
20240404,110600,99347063,957,957,957,957,0
|
|
20240404,110500,99347063,957,957,957,957,0
|
|
20240404,110400,99347063,957,957,957,957,0
|
|
20240404,110300,99347063,957,957,957,957,3
|
|
20240404,110200,99344192,961,961,961,961,0
|
|
20240404,110100,99344192,961,961,961,961,651
|
|
20240404,110000,98718581,961,960,961,960,404
|
|
20240404,105900,98330537,961,961,961,961,1
|
|
20240404,105800,98329576,962,956,962,956,205
|
|
20240404,105700,98132780,960,960,960,960,0
|
|
20240404,105600,98132780,960,956,960,955,509
|
|
20240404,105500,97646329,956,956,956,956,1
|
|
20240404,105400,97645373,963,958,963,958,8376
|
|
20240404,105300,89588334,955,955,955,955,0
|
|
20240404,105200,89588334,955,955,955,955,503
|
|
20240404,105100,89107969,958,956,958,956,2
|
|
20240404,105000,89106055,955,955,955,955,26
|
|
20240404,104900,89081225,955,955,955,955,0
|
|
20240404,104800,89081225,955,955,955,955,0
|
|
20240404,104700,89081225,955,955,955,955,0
|
|
20240404,104600,89081225,955,958,958,955,53
|
|
20240404,104500,89030460,959,959,959,959,0
|
|
20240404,104400,89030460,959,959,959,959,100
|
|
20240404,104300,88934560,963,963,963,963,0
|
|
20240404,104200,88934560,963,962,963,962,2
|
|
20240404,104100,88932635,964,957,964,955,206
|
|
20240404,104000,88734632,959,959,959,959,0
|
|
20240404,103900,88734632,959,957,959,957,201
|
|
20240404,103800,88542273,958,956,958,955,2503
|
|
20240404,103700,86145180,956,956,956,956,5
|
|
20240404,103600,86140400,956,955,956,955,203
|
|
20240404,103500,85946533,955,955,955,955,534
|
|
20240404,103400,85436563,956,956,956,956,0
|
|
20240404,103300,85436563,956,956,956,956,1
|
|
20240404,103200,85435607,955,955,955,955,0
|
|
20240404,103100,85435607,955,955,955,955,40
|
|
20240404,103000,85397407,955,952,955,952,45
|
|
20240404,102900,85354443,951,955,955,951,155
|
|
20240404,102800,85206434,955,952,955,951,72
|
|
20240404,102700,85137925,951,952,953,951,51
|
|
20240404,102600,85089419,956,956,956,956,0
|
|
20240404,102500,85089419,956,952,956,952,937
|
|
20240404,102400,84193651,956,952,956,951,315
|
|
20240404,102300,83893272,955,952,955,952,2
|
|
20240404,102200,83891365,955,952,955,952,3
|
|
20240404,102100,83888506,951,951,951,951,0
|
|
20240404,102000,83888506,951,951,951,951,2447
|
|
20240404,101900,81561409,951,951,951,951,585
|
|
20240404,101800,81005074,951,951,951,951,4
|
|
20240404,101700,81001270,955,955,955,955,1
|
|
20240404,101600,81000315,950,950,950,950,1
|
|
20240404,101500,80999365,956,956,956,956,0
|
|
20240404,101400,80999365,956,956,956,956,63
|
|
20240404,101300,80939137,956,950,956,950,1240
|
|
20240404,101200,79758281,948,955,955,948,14941
|
|
20240404,101100,65534459,954,955,955,954,439
|
|
20240404,101000,65115414,955,955,955,955,0
|
|
20240404,100900,65115414,955,955,955,955,1
|
|
20240404,100800,65114459,955,955,955,955,1087
|
|
20240404,100700,64076374,956,954,956,954,555
|
|
20240404,100600,63546501,955,956,956,955,689
|
|
20240404,100500,62888406,956,956,956,956,2046
|
|
20240404,100400,60932430,956,957,957,956,1067
|
|
20240404,100300,59911375,958,959,959,958,1058
|
|
20240404,100200,58897810,959,959,959,959,1
|
|
20240404,100100,58896851,959,958,959,958,53
|
|
20240404,100000,58846076,959,959,959,959,952
|
|
20240404,095900,57933108,960,961,961,960,501
|
|
20240404,095800,57451648,961,960,961,960,97
|
|
20240404,095700,57358432,961,961,961,961,0
|
|
20240404,095600,57358432,961,961,961,959,1006
|
|
20240404,095500,56393666,959,961,961,959,23
|
|
20240404,095400,56371597,960,962,962,960,1550
|
|
20240404,095300,54883059,961,965,965,961,2
|
|
20240404,095200,54881133,965,965,965,965,0
|
|
20240404,095100,54881133,965,964,965,964,51
|
|
20240404,095000,54831968,965,965,965,961,209
|
|
20240404,094900,54630299,965,965,965,965,100
|
|
20240404,094800,54533799,965,965,965,965,0
|
|
20240404,094700,54533799,965,966,966,965,362
|
|
20240404,094600,54184265,966,966,966,966,1167
|
|
20240404,094500,53056943,966,966,966,966,0
|
|
20240404,094400,53056943,966,966,966,959,296
|
|
20240404,094300,52771035,966,966,966,966,0
|
|
20240404,094200,52771035,966,966,966,966,48
|
|
20240404,094100,52724667,966,962,966,962,2882
|
|
20240404,094000,49941874,957,962,962,957,128
|
|
20240404,093900,49819278,956,956,956,956,0
|
|
20240404,093800,49819278,956,958,958,956,3004
|
|
20240404,093700,46946505,967,966,967,955,6694
|
|
20240404,093600,40514481,966,966,966,966,172
|
|
20240404,093500,40348329,966,966,966,966,0
|
|
20240404,093400,40348329,966,966,966,966,393
|
|
20240404,093300,39968691,966,966,966,962,507
|
|
20240404,093200,39478945,962,965,966,962,1643
|
|
20240404,093100,37893776,965,965,965,965,4
|
|
20240404,093000,37889916,965,965,965,961,1742
|
|
20240404,092900,36214102,965,961,965,961,1132
|
|
20240404,092800,35124346,964,964,964,964,2548
|
|
20240404,092700,32668074,960,964,964,960,208
|
|
20240404,092600,32467578,964,964,964,959,971
|
|
20240404,092500,31532034,964,964,964,964,0
|
|
20240404,092400,31532034,964,964,964,964,1
|
|
20240404,092300,31531070,960,960,960,960,2268
|
|
20240404,092200,29353790,960,961,966,960,1476
|
|
20240404,092100,27936566,967,960,967,960,754
|
|
20240404,092000,27208077,961,961,961,961,0
|
|
20240404,091900,27208077,961,961,961,961,250
|
|
20240404,091800,26967827,961,964,965,961,1232
|
|
20240404,091700,25780568,963,963,963,963,0
|
|
20240404,091600,25780568,963,961,963,961,204
|
|
20240404,091500,25584124,963,960,963,960,2316
|
|
20240404,091400,23357348,960,959,960,959,1213
|
|
20240404,091300,22192957,959,959,959,959,2
|
|
20240404,091200,22191039,959,959,959,959,50
|
|
20240404,091100,22143089,960,960,960,953,414
|
|
20240404,091000,21746146,952,958,958,952,1005
|
|
20240404,090900,20788445,960,965,966,960,2315
|
|
20240404,090800,18563453,965,960,965,960,2616
|
|
20240404,090700,16051778,966,960,966,960,121
|
|
20240404,090600,15935498,960,960,960,960,498
|
|
20240404,090500,15457418,959,959,959,959,240
|
|
20240404,090400,15227258,960,960,960,960,2
|
|
20240404,090300,15225338,958,958,958,954,742
|
|
20240404,090200,14514590,960,967,967,960,1202
|
|
20240404,090100,13357163,968,958,968,958,313
|
|
20240404,090000,13057278,952,948,952,948,13773
|