639 lines
28 KiB
CSV
639 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,193600,358593946,932,932,932,932,657
|
|
20240405,193500,358593946,932,932,932,932,0
|
|
20240405,193400,358593946,932,932,932,932,0
|
|
20240405,193300,358593946,932,932,932,932,0
|
|
20240405,193200,358593946,932,932,932,932,0
|
|
20240405,193100,358593946,932,932,932,932,0
|
|
20240405,193000,358593946,932,932,932,932,0
|
|
20240405,192900,358593946,932,932,932,932,0
|
|
20240405,192800,358593946,932,932,932,932,0
|
|
20240405,192700,358593946,932,932,932,932,0
|
|
20240405,192600,358593946,932,932,932,932,0
|
|
20240405,192500,358593946,932,932,932,932,0
|
|
20240405,192400,358593946,932,932,932,932,0
|
|
20240405,192300,358593946,932,932,932,932,0
|
|
20240405,192200,358593946,932,932,932,932,0
|
|
20240405,192100,358593946,932,932,932,932,0
|
|
20240405,192000,358593946,932,932,932,932,0
|
|
20240405,191900,358593946,932,932,932,932,0
|
|
20240405,191800,358593946,932,932,932,932,0
|
|
20240405,191700,358593946,932,932,932,932,0
|
|
20240405,191600,358593946,932,932,932,932,0
|
|
20240405,191500,358593946,932,932,932,932,0
|
|
20240405,191400,358593946,932,932,932,932,0
|
|
20240405,191300,358593946,932,932,932,932,0
|
|
20240405,191200,358593946,932,932,932,932,0
|
|
20240405,191100,358593946,932,932,932,932,0
|
|
20240405,191000,358593946,932,932,932,932,0
|
|
20240405,190900,358593946,932,932,932,932,0
|
|
20240405,190800,358593946,932,932,932,932,0
|
|
20240405,190700,358593946,932,932,932,932,0
|
|
20240405,190600,358593946,932,932,932,932,657
|
|
20240405,190500,358593946,932,932,932,932,0
|
|
20240405,190400,358593946,932,932,932,932,0
|
|
20240405,190300,358593946,932,932,932,932,0
|
|
20240405,190200,358593946,932,932,932,932,0
|
|
20240405,190100,358593946,932,932,932,932,0
|
|
20240405,190000,358593946,932,932,932,932,0
|
|
20240405,185900,358593946,932,932,932,932,0
|
|
20240405,185800,358593946,932,932,932,932,0
|
|
20240405,185700,358593946,932,932,932,932,0
|
|
20240405,185600,358593946,932,932,932,932,0
|
|
20240405,185500,358593946,932,932,932,932,0
|
|
20240405,185400,358593946,932,932,932,932,0
|
|
20240405,185300,358593946,932,932,932,932,0
|
|
20240405,185200,358593946,932,932,932,932,0
|
|
20240405,185100,358593946,932,932,932,932,0
|
|
20240405,185000,358593946,932,932,932,932,0
|
|
20240405,184900,358593946,932,932,932,932,0
|
|
20240405,184800,358593946,932,932,932,932,0
|
|
20240405,184700,358593946,932,932,932,932,0
|
|
20240405,184600,358593946,932,932,932,932,0
|
|
20240405,184500,358593946,932,932,932,932,0
|
|
20240405,184400,358593946,932,932,932,932,0
|
|
20240405,184300,358593946,932,932,932,932,0
|
|
20240405,184200,358593946,932,932,932,932,0
|
|
20240405,184100,358593946,932,932,932,932,0
|
|
20240405,184000,358593946,932,932,932,932,0
|
|
20240405,183900,358593946,932,932,932,932,0
|
|
20240405,183800,358593946,932,932,932,932,0
|
|
20240405,183700,358593946,932,932,932,932,0
|
|
20240405,183600,358593946,932,932,932,932,657
|
|
20240405,183500,358593946,932,932,932,932,0
|
|
20240405,183400,358593946,932,932,932,932,0
|
|
20240405,183300,358593946,932,932,932,932,0
|
|
20240405,183200,358593946,932,932,932,932,0
|
|
20240405,183100,358593946,932,932,932,932,0
|
|
20240405,183000,358593946,932,932,932,932,0
|
|
20240405,182900,358593946,932,932,932,932,0
|
|
20240405,182800,358593946,932,932,932,932,0
|
|
20240405,182700,358593946,932,932,932,932,0
|
|
20240405,182600,358593946,932,932,932,932,0
|
|
20240405,182500,358593946,932,932,932,932,0
|
|
20240405,182400,358593946,932,932,932,932,0
|
|
20240405,182300,358593946,932,932,932,932,0
|
|
20240405,182200,358593946,932,932,932,932,0
|
|
20240405,182100,358593946,932,932,932,932,0
|
|
20240405,182000,358593946,932,932,932,932,0
|
|
20240405,181900,358593946,932,932,932,932,0
|
|
20240405,181800,358593946,932,932,932,932,0
|
|
20240405,181700,358593946,932,932,932,932,0
|
|
20240405,181600,358593946,932,932,932,932,0
|
|
20240405,181500,358593946,932,932,932,932,0
|
|
20240405,181400,358593946,932,932,932,932,0
|
|
20240405,181300,358593946,932,932,932,932,0
|
|
20240405,181200,358593946,932,932,932,932,0
|
|
20240405,181100,358593946,932,932,932,932,0
|
|
20240405,181000,358593946,932,932,932,932,0
|
|
20240405,180900,358593946,932,932,932,932,0
|
|
20240405,180800,358593946,932,932,932,932,0
|
|
20240405,180700,358593946,932,932,932,932,0
|
|
20240405,180600,358593946,932,932,932,932,657
|
|
20240405,180500,358593946,932,932,932,932,0
|
|
20240405,180400,358593946,932,932,932,932,0
|
|
20240405,180300,358593946,932,932,932,932,0
|
|
20240405,180200,358593946,932,932,932,932,0
|
|
20240405,180100,358593946,932,932,932,932,0
|
|
20240405,180000,358593946,932,932,932,932,0
|
|
20240405,175900,358593946,932,932,932,932,0
|
|
20240405,175800,358593946,932,932,932,932,0
|
|
20240405,175700,358593946,932,932,932,932,0
|
|
20240405,175600,358593946,932,932,932,932,0
|
|
20240405,175500,358593946,932,932,932,932,0
|
|
20240405,175400,358593946,932,932,932,932,0
|
|
20240405,175300,358593946,932,932,932,932,0
|
|
20240405,175200,358593946,932,932,932,932,0
|
|
20240405,175100,358593946,932,932,932,932,0
|
|
20240405,175000,358593946,932,932,932,932,0
|
|
20240405,174900,358593946,932,932,932,932,0
|
|
20240405,174800,358593946,932,932,932,932,0
|
|
20240405,174700,358593946,932,932,932,932,0
|
|
20240405,174600,358593946,932,932,932,932,0
|
|
20240405,174500,358593946,932,932,932,932,0
|
|
20240405,174400,358593946,932,932,932,932,0
|
|
20240405,174300,358593946,932,932,932,932,0
|
|
20240405,174200,358593946,932,932,932,932,0
|
|
20240405,174100,358593946,932,932,932,932,0
|
|
20240405,174000,358593946,932,932,932,932,0
|
|
20240405,173900,358593946,932,932,932,932,0
|
|
20240405,173800,358593946,932,932,932,932,0
|
|
20240405,173700,358593946,932,932,932,932,0
|
|
20240405,173600,358593946,932,932,932,932,657
|
|
20240405,173500,358593946,932,932,932,932,0
|
|
20240405,173400,358593946,932,932,932,932,0
|
|
20240405,173300,358593946,932,932,932,932,0
|
|
20240405,173200,358593946,932,932,932,932,0
|
|
20240405,173100,358593946,932,932,932,932,0
|
|
20240405,173000,358593946,932,932,932,932,0
|
|
20240405,172900,358593946,932,932,932,932,0
|
|
20240405,172800,358593946,932,932,932,932,0
|
|
20240405,172700,358593946,932,932,932,932,0
|
|
20240405,172600,358593946,932,932,932,932,0
|
|
20240405,172500,358593946,932,932,932,932,0
|
|
20240405,172400,358593946,932,932,932,932,0
|
|
20240405,172300,358593946,932,932,932,932,0
|
|
20240405,172200,358593946,932,932,932,932,0
|
|
20240405,172100,358593946,932,932,932,932,0
|
|
20240405,172000,358593946,932,932,932,932,0
|
|
20240405,171900,358593946,932,932,932,932,0
|
|
20240405,171800,358593946,932,932,932,932,0
|
|
20240405,171700,358593946,932,932,932,932,0
|
|
20240405,171600,358593946,932,932,932,932,0
|
|
20240405,171500,358593946,932,932,932,932,0
|
|
20240405,171400,358593946,932,932,932,932,0
|
|
20240405,171300,358593946,932,932,932,932,0
|
|
20240405,171200,358593946,932,932,932,932,0
|
|
20240405,171100,358593946,932,932,932,932,0
|
|
20240405,171000,358593946,932,932,932,932,0
|
|
20240405,170900,358593946,932,932,932,932,0
|
|
20240405,170800,358593946,932,932,932,932,0
|
|
20240405,170700,358593946,932,932,932,932,0
|
|
20240405,170600,358593946,932,932,932,932,657
|
|
20240405,170500,358593946,932,932,932,932,0
|
|
20240405,170400,358593946,932,932,932,932,0
|
|
20240405,170300,358593946,932,932,932,932,0
|
|
20240405,170200,358593946,932,932,932,932,0
|
|
20240405,170100,358593946,932,932,932,932,0
|
|
20240405,170000,358593946,932,932,932,932,0
|
|
20240405,165900,358593946,932,932,932,932,0
|
|
20240405,165800,358593946,932,932,932,932,0
|
|
20240405,165700,358593946,932,932,932,932,0
|
|
20240405,165600,358593946,932,932,932,932,0
|
|
20240405,165500,358593946,932,932,932,932,0
|
|
20240405,165400,358593946,932,932,932,932,0
|
|
20240405,165300,358593946,932,932,932,932,0
|
|
20240405,165200,358593946,932,932,932,932,0
|
|
20240405,165100,358593946,932,932,932,932,0
|
|
20240405,165000,358593946,932,932,932,932,0
|
|
20240405,164900,358593946,932,932,932,932,0
|
|
20240405,164800,358593946,932,932,932,932,0
|
|
20240405,164700,358593946,932,932,932,932,0
|
|
20240405,164600,358593946,932,932,932,932,0
|
|
20240405,164500,358593946,932,932,932,932,0
|
|
20240405,164400,358593946,932,932,932,932,0
|
|
20240405,164300,358593946,932,932,932,932,0
|
|
20240405,164200,358593946,932,932,932,932,0
|
|
20240405,164100,358593946,932,932,932,932,0
|
|
20240405,164000,358593946,932,932,932,932,0
|
|
20240405,163900,358593946,932,932,932,932,0
|
|
20240405,163800,358593946,932,932,932,932,0
|
|
20240405,163700,358593946,932,932,932,932,0
|
|
20240405,163600,358593946,932,932,932,932,657
|
|
20240405,163500,358593946,932,932,932,932,0
|
|
20240405,163400,358593946,932,932,932,932,0
|
|
20240405,163300,358593946,932,932,932,932,0
|
|
20240405,163200,358593946,932,932,932,932,0
|
|
20240405,163100,358593946,932,932,932,932,0
|
|
20240405,163000,358593946,932,932,932,932,0
|
|
20240405,162900,358593946,932,932,932,932,0
|
|
20240405,162800,358593946,932,932,932,932,0
|
|
20240405,162700,358593946,932,932,932,932,0
|
|
20240405,162600,358593946,932,932,932,932,0
|
|
20240405,162500,358593946,932,932,932,932,0
|
|
20240405,162400,358593946,932,932,932,932,0
|
|
20240405,162300,358593946,932,932,932,932,0
|
|
20240405,162200,358593946,932,932,932,932,0
|
|
20240405,162100,358593946,932,932,932,932,0
|
|
20240405,162000,358593946,932,932,932,932,0
|
|
20240405,161900,358593946,932,932,932,932,0
|
|
20240405,161800,358593946,932,932,932,932,0
|
|
20240405,161700,358593946,932,932,932,932,0
|
|
20240405,161600,358593946,932,932,932,932,0
|
|
20240405,161500,358593946,932,932,932,932,0
|
|
20240405,161400,358593946,932,932,932,932,0
|
|
20240405,161300,358593946,932,932,932,932,0
|
|
20240405,161200,358593946,932,932,932,932,0
|
|
20240405,161100,358593946,932,932,932,932,0
|
|
20240405,161000,358593946,932,932,932,932,0
|
|
20240405,160900,358593946,932,932,932,932,0
|
|
20240405,160800,358593946,932,932,932,932,0
|
|
20240405,160700,358593946,932,932,932,932,0
|
|
20240405,160600,358593946,932,932,932,932,657
|
|
20240405,160500,358593946,932,932,932,932,0
|
|
20240405,160400,358593946,932,932,932,932,0
|
|
20240405,160300,358593946,932,932,932,932,0
|
|
20240405,160200,358593946,932,932,932,932,0
|
|
20240405,160100,358593946,932,932,932,932,0
|
|
20240405,160000,358593946,932,932,932,932,0
|
|
20240405,155900,358593946,932,932,932,932,0
|
|
20240405,155800,358593946,932,932,932,932,0
|
|
20240405,155700,358593946,932,932,932,932,0
|
|
20240405,155600,358593946,932,932,932,932,0
|
|
20240405,155500,358593946,932,932,932,932,0
|
|
20240405,155400,358593946,932,932,932,932,0
|
|
20240405,155300,358593946,932,932,932,932,0
|
|
20240405,155200,358593946,932,932,932,932,0
|
|
20240405,155100,358593946,932,932,932,932,0
|
|
20240405,155000,358593946,932,932,932,932,0
|
|
20240405,154900,358593946,932,932,932,932,0
|
|
20240405,154800,358593946,932,932,932,932,0
|
|
20240405,154700,358593946,932,932,932,932,0
|
|
20240405,154600,358593946,932,932,932,932,0
|
|
20240405,154500,358593946,932,932,932,932,0
|
|
20240405,154400,358593946,932,932,932,932,0
|
|
20240405,154300,358593946,932,932,932,932,0
|
|
20240405,154200,358593946,932,932,932,932,0
|
|
20240405,154100,358593946,932,932,932,932,0
|
|
20240405,154000,358593946,932,932,932,932,0
|
|
20240405,153900,358593946,932,932,932,932,0
|
|
20240405,153800,358593946,932,932,932,932,0
|
|
20240405,153700,358593946,932,932,932,932,0
|
|
20240405,153600,358593946,932,932,932,932,657
|
|
20240405,153500,358593946,932,932,932,932,0
|
|
20240405,153400,358593946,932,932,932,932,0
|
|
20240405,153300,358593946,932,932,932,932,0
|
|
20240405,153200,358593946,932,932,932,932,0
|
|
20240405,153100,358593946,932,932,932,932,0
|
|
20240405,153000,358593946,932,932,932,932,657
|
|
20240405,152900,357981622,935,935,935,935,0
|
|
20240405,152800,357981622,935,935,935,935,0
|
|
20240405,152700,357981622,935,935,935,935,0
|
|
20240405,152600,357981622,935,935,935,935,0
|
|
20240405,152500,357981622,935,935,935,935,0
|
|
20240405,152400,357981622,935,935,935,935,0
|
|
20240405,152300,357981622,935,935,935,935,0
|
|
20240405,152200,357981622,935,935,935,935,0
|
|
20240405,152100,357981622,935,935,935,935,0
|
|
20240405,152000,357981622,935,935,935,935,0
|
|
20240405,151900,357981622,935,935,935,935,15
|
|
20240405,151800,357967597,935,935,935,927,9597
|
|
20240405,151700,349056035,930,935,935,930,101
|
|
20240405,151600,348962100,930,930,935,930,401
|
|
20240405,151500,348589165,935,930,935,930,4200
|
|
20240405,151400,344682660,929,929,929,929,0
|
|
20240405,151300,344682660,929,930,930,929,500
|
|
20240405,151200,344218159,934,936,936,934,535
|
|
20240405,151100,343718461,936,934,936,934,5000
|
|
20240405,151000,339044882,934,934,934,934,0
|
|
20240405,150900,339044882,934,934,934,934,1100
|
|
20240405,150800,338017482,935,935,935,935,0
|
|
20240405,150700,338017482,935,928,935,928,5094
|
|
20240405,150600,333260137,928,929,929,928,2006
|
|
20240405,150500,331398568,933,933,933,933,27
|
|
20240405,150400,331373377,934,934,934,934,530
|
|
20240405,150300,330878357,934,934,934,934,101
|
|
20240405,150200,330784023,935,935,935,935,0
|
|
20240405,150100,330784023,935,936,936,928,803
|
|
20240405,150000,330038817,936,929,936,928,1203
|
|
20240405,145900,328915068,929,928,929,928,435
|
|
20240405,145800,328511053,928,928,928,928,9
|
|
20240405,145700,328502701,928,928,928,928,90
|
|
20240405,145600,328419181,928,926,928,926,1701
|
|
20240405,145500,326844053,926,926,926,926,0
|
|
20240405,145400,326844053,926,926,926,926,2
|
|
20240405,145300,326842201,926,926,926,926,4
|
|
20240405,145200,326838497,929,927,929,927,5000
|
|
20240405,145100,322198188,926,926,926,926,1
|
|
20240405,145000,322197262,926,926,926,926,3
|
|
20240405,144900,322194484,926,925,926,925,2144
|
|
20240405,144800,320211170,925,925,925,925,0
|
|
20240405,144700,320211170,925,925,927,925,917
|
|
20240405,144600,319362941,927,927,927,927,0
|
|
20240405,144500,319362941,927,927,927,927,0
|
|
20240405,144400,319362941,927,927,927,927,3
|
|
20240405,144300,319360160,927,927,927,927,0
|
|
20240405,144200,319360160,927,927,927,925,8667
|
|
20240405,144100,311336855,928,928,928,928,0
|
|
20240405,144000,311336855,928,928,928,928,0
|
|
20240405,143900,311336855,928,928,928,928,0
|
|
20240405,143800,311336855,928,928,928,928,0
|
|
20240405,143700,311336855,928,928,928,928,9
|
|
20240405,143600,311328503,928,928,928,928,1292
|
|
20240405,143500,310129527,928,928,928,928,0
|
|
20240405,143400,310129527,928,928,928,928,4
|
|
20240405,143300,310125815,928,928,928,928,11
|
|
20240405,143200,310115607,928,928,928,928,90
|
|
20240405,143100,310032087,927,927,927,927,317
|
|
20240405,143000,309738228,927,926,927,926,13029
|
|
20240405,142900,297665236,925,925,925,925,0
|
|
20240405,142800,297665236,925,925,925,925,1
|
|
20240405,142700,297664311,925,925,925,925,1000
|
|
20240405,142600,296739311,925,925,925,925,0
|
|
20240405,142500,296739311,925,925,925,925,23
|
|
20240405,142400,296718036,925,926,926,925,4
|
|
20240405,142300,296714333,926,926,926,926,100
|
|
20240405,142200,296621733,925,925,925,925,648
|
|
20240405,142100,296022333,926,927,927,926,7
|
|
20240405,142000,296015850,925,925,925,925,1800
|
|
20240405,141900,294350850,925,926,926,925,273
|
|
20240405,141800,294098174,926,926,926,926,149
|
|
20240405,141700,293960200,926,926,926,926,17
|
|
20240405,141600,293944458,926,925,926,925,6318
|
|
20240405,141500,288095416,925,925,925,925,0
|
|
20240405,141400,288095416,925,925,925,925,0
|
|
20240405,141300,288095416,925,925,925,925,1368
|
|
20240405,141200,286830016,926,926,926,926,0
|
|
20240405,141100,286830016,926,926,926,926,0
|
|
20240405,141000,286830016,926,926,926,926,108
|
|
20240405,140900,286730008,927,927,927,927,1
|
|
20240405,140800,286729081,925,925,925,925,0
|
|
20240405,140700,286729081,925,927,927,925,750
|
|
20240405,140600,286034733,927,927,927,927,0
|
|
20240405,140500,286034733,927,927,927,927,0
|
|
20240405,140400,286034733,927,927,927,927,0
|
|
20240405,140300,286034733,927,927,927,927,1
|
|
20240405,140200,286033806,925,925,925,925,0
|
|
20240405,140100,286033806,925,927,927,925,2858
|
|
20240405,140000,283390154,925,926,926,925,9280
|
|
20240405,135900,274806152,925,925,925,925,0
|
|
20240405,135800,274806152,925,927,927,925,3386
|
|
20240405,135700,271669326,925,925,925,925,1000
|
|
20240405,135600,270744326,925,925,925,925,5
|
|
20240405,135500,270739701,925,925,925,925,568
|
|
20240405,135400,270214301,925,925,925,925,1
|
|
20240405,135300,270213376,926,926,926,926,2
|
|
20240405,135200,270211524,925,925,925,925,0
|
|
20240405,135100,270211524,925,925,925,925,229
|
|
20240405,135000,269999699,925,925,925,925,0
|
|
20240405,134900,269999699,925,925,925,925,0
|
|
20240405,134800,269999699,925,926,926,925,530
|
|
20240405,134700,269509019,927,927,927,927,3
|
|
20240405,134600,269506238,927,927,927,927,0
|
|
20240405,134500,269506238,927,927,927,927,0
|
|
20240405,134400,269506238,927,927,927,927,1
|
|
20240405,134300,269505311,927,927,927,927,0
|
|
20240405,134200,269505311,927,927,927,927,1
|
|
20240405,134100,269504384,925,925,925,925,0
|
|
20240405,134000,269504384,925,925,925,925,0
|
|
20240405,133900,269504384,925,925,925,925,194
|
|
20240405,133800,269324934,925,925,925,925,1
|
|
20240405,133700,269324009,924,925,925,924,30
|
|
20240405,133600,269296283,925,925,925,925,1
|
|
20240405,133500,269295358,924,924,924,924,0
|
|
20240405,133400,269295358,924,924,924,924,0
|
|
20240405,133300,269295358,924,924,924,924,300
|
|
20240405,133200,269018158,924,925,925,924,697
|
|
20240405,133100,268373933,925,924,925,924,532
|
|
20240405,133000,267882333,925,925,925,925,3587
|
|
20240405,132900,264564358,925,925,925,925,0
|
|
20240405,132800,264564358,925,925,925,925,1000
|
|
20240405,132700,263639358,927,927,927,927,100
|
|
20240405,132600,263546658,927,927,927,927,1
|
|
20240405,132500,263545731,924,925,925,924,2000
|
|
20240405,132400,261697381,925,927,927,925,2182
|
|
20240405,132300,259678667,926,926,926,925,1900
|
|
20240405,132200,257920164,927,927,927,927,0
|
|
20240405,132100,257920164,927,927,927,927,1
|
|
20240405,132000,257919237,927,926,927,926,900
|
|
20240405,131900,257085337,926,926,926,926,110
|
|
20240405,131800,256983477,925,925,925,925,37
|
|
20240405,131700,256949252,925,925,925,925,0
|
|
20240405,131600,256949252,925,925,925,925,2640
|
|
20240405,131500,254507252,926,926,926,926,1
|
|
20240405,131400,254506326,925,925,926,925,3578
|
|
20240405,131300,251196675,926,926,926,926,878
|
|
20240405,131200,250383647,926,926,926,926,0
|
|
20240405,131100,250383647,926,926,926,926,0
|
|
20240405,131000,250383647,926,926,926,926,300
|
|
20240405,130900,250105847,925,925,925,925,0
|
|
20240405,130800,250105847,925,925,925,925,0
|
|
20240405,130700,250105847,925,925,925,925,0
|
|
20240405,130600,250105847,925,927,927,925,1647
|
|
20240405,130500,248581900,927,927,927,927,2
|
|
20240405,130400,248580046,926,926,926,926,1300
|
|
20240405,130300,247376246,927,927,927,927,52
|
|
20240405,130200,247328042,928,928,928,928,0
|
|
20240405,130100,247328042,928,928,928,928,501
|
|
20240405,130000,246863114,926,927,927,926,4501
|
|
20240405,125900,242691468,928,928,928,928,0
|
|
20240405,125800,242691468,928,928,928,928,213
|
|
20240405,125700,242493804,927,927,927,927,100
|
|
20240405,125600,242401104,927,927,927,927,0
|
|
20240405,125500,242401104,927,927,927,927,0
|
|
20240405,125400,242401104,927,927,927,927,20
|
|
20240405,125300,242382564,927,927,927,927,0
|
|
20240405,125200,242382564,927,927,927,927,0
|
|
20240405,125100,242382564,927,927,927,927,0
|
|
20240405,125000,242382564,927,927,927,927,0
|
|
20240405,124900,242382564,927,927,927,927,36
|
|
20240405,124800,242349192,927,927,927,927,20
|
|
20240405,124700,242330652,928,928,928,928,0
|
|
20240405,124600,242330652,928,928,928,928,1
|
|
20240405,124500,242329724,928,927,928,927,131
|
|
20240405,124400,242208236,927,928,928,927,107
|
|
20240405,124300,242109023,928,928,928,928,1
|
|
20240405,124200,242108095,927,927,927,927,0
|
|
20240405,124100,242108095,927,928,928,927,54
|
|
20240405,124000,242058032,928,927,928,927,13
|
|
20240405,123900,242045980,927,927,927,927,410
|
|
20240405,123800,241665910,927,927,927,927,2
|
|
20240405,123700,241664056,928,928,928,928,402
|
|
20240405,123600,241291000,928,928,928,928,1
|
|
20240405,123500,241290072,926,926,926,926,531
|
|
20240405,123400,240798366,924,925,925,924,7042
|
|
20240405,123300,234290242,926,925,926,925,81
|
|
20240405,123200,234215275,926,926,926,926,660
|
|
20240405,123100,233604115,927,928,928,927,347
|
|
20240405,123000,233282424,927,927,927,927,0
|
|
20240405,122900,233282424,927,927,927,927,1
|
|
20240405,122800,233281497,928,928,928,928,0
|
|
20240405,122700,233281497,928,928,928,928,90
|
|
20240405,122600,233197977,928,928,928,928,0
|
|
20240405,122500,233197977,928,928,928,928,0
|
|
20240405,122400,233197977,928,928,928,928,258
|
|
20240405,122300,232958553,928,927,928,927,34
|
|
20240405,122200,232927007,928,928,928,928,1
|
|
20240405,122100,232926079,928,927,928,927,25
|
|
20240405,122000,232902880,927,927,927,927,35
|
|
20240405,121900,232870435,927,927,927,927,1175
|
|
20240405,121800,231781210,926,927,927,926,95
|
|
20240405,121700,231693160,927,927,927,927,100
|
|
20240405,121600,231600460,926,926,926,926,0
|
|
20240405,121500,231600460,926,926,927,926,365
|
|
20240405,121400,231262468,927,927,927,927,0
|
|
20240405,121300,231262468,927,927,927,927,10
|
|
20240405,121200,231253198,927,927,927,927,2328
|
|
20240405,121100,229095142,926,926,926,926,24
|
|
20240405,121000,229072918,927,927,927,927,1
|
|
20240405,120900,229071991,927,924,927,924,3
|
|
20240405,120800,229069216,924,924,924,924,300
|
|
20240405,120700,228792016,924,924,924,924,0
|
|
20240405,120600,228792016,924,924,924,924,0
|
|
20240405,120500,228792016,924,924,924,924,633
|
|
20240405,120400,228207124,924,924,924,924,20
|
|
20240405,120300,228188644,924,926,926,924,1651
|
|
20240405,120200,226662854,927,927,927,927,1
|
|
20240405,120100,226661927,926,927,927,926,24
|
|
20240405,120000,226639692,927,927,927,927,0
|
|
20240405,115900,226639692,927,925,927,925,263
|
|
20240405,115800,226396415,927,926,927,925,321
|
|
20240405,115700,226099478,927,925,927,925,201
|
|
20240405,115600,225913551,927,927,927,927,3
|
|
20240405,115500,225910770,925,925,925,925,0
|
|
20240405,115400,225910770,925,927,927,925,45
|
|
20240405,115300,225869063,925,925,925,925,0
|
|
20240405,115200,225869063,925,927,927,925,5553
|
|
20240405,115100,220729666,927,927,927,927,0
|
|
20240405,115000,220729666,927,927,927,927,2
|
|
20240405,114900,220727812,927,927,927,926,1837
|
|
20240405,114800,219026414,927,928,928,926,117
|
|
20240405,114700,218917956,928,928,928,928,0
|
|
20240405,114600,218917956,928,926,928,926,97
|
|
20240405,114500,218828131,926,926,926,926,0
|
|
20240405,114400,218828131,926,926,926,926,0
|
|
20240405,114300,218828131,926,927,927,926,1098
|
|
20240405,114200,217810612,928,928,928,928,42
|
|
20240405,114100,217771636,929,929,929,929,5
|
|
20240405,114000,217766991,929,929,929,929,0
|
|
20240405,113900,217766991,929,929,929,929,5
|
|
20240405,113800,217762346,929,929,929,929,1000
|
|
20240405,113700,216833346,927,927,927,927,4
|
|
20240405,113600,216829638,929,929,929,929,1
|
|
20240405,113500,216828709,927,928,928,927,1837
|
|
20240405,113400,215124929,927,927,927,927,0
|
|
20240405,113300,215124929,927,927,927,927,0
|
|
20240405,113200,215124929,927,927,927,927,0
|
|
20240405,113100,215124929,927,927,927,927,4
|
|
20240405,113000,215121221,928,928,928,928,0
|
|
20240405,112900,215121221,928,927,928,927,607
|
|
20240405,112800,214558522,928,928,928,928,106
|
|
20240405,112700,214460154,928,928,928,927,303
|
|
20240405,112600,214179270,927,927,927,927,435
|
|
20240405,112500,213776025,927,927,927,927,1022
|
|
20240405,112400,212828631,927,927,927,927,135
|
|
20240405,112300,212703486,927,927,927,927,34
|
|
20240405,112200,212671968,927,927,927,926,1016
|
|
20240405,112100,211731136,926,926,926,926,0
|
|
20240405,112000,211731136,926,927,927,926,36
|
|
20240405,111900,211697768,927,927,927,927,255
|
|
20240405,111800,211461383,927,928,928,927,4839
|
|
20240405,111700,206975626,928,928,928,928,200
|
|
20240405,111600,206790026,928,928,928,928,2830
|
|
20240405,111500,204163786,928,927,928,927,3833
|
|
20240405,111400,200609595,928,928,928,928,501
|
|
20240405,111300,200144667,928,928,928,928,1000
|
|
20240405,111200,199216667,928,927,928,927,138
|
|
20240405,111100,199088642,928,928,928,928,210
|
|
20240405,111000,198893762,928,928,928,928,0
|
|
20240405,110900,198893762,928,928,928,927,705
|
|
20240405,110800,198239526,928,929,929,927,1623
|
|
20240405,110700,196734258,929,928,929,928,503
|
|
20240405,110600,196267473,929,929,929,929,0
|
|
20240405,110500,196267473,929,929,929,929,14
|
|
20240405,110400,196254467,928,927,928,927,1145
|
|
20240405,110300,195192907,927,928,928,927,9860
|
|
20240405,110200,186042832,929,928,929,928,1172
|
|
20240405,110100,184955045,928,929,929,928,834
|
|
20240405,110000,184180990,929,929,929,929,91
|
|
20240405,105900,184096451,929,929,929,929,2262
|
|
20240405,105800,181995053,930,931,931,929,6
|
|
20240405,105700,181989476,929,931,931,929,1436
|
|
20240405,105600,180655218,930,930,930,930,1412
|
|
20240405,105500,179342058,930,930,930,930,991
|
|
20240405,105400,178420428,931,931,931,931,194
|
|
20240405,105300,178239814,931,932,932,931,86
|
|
20240405,105200,178159672,932,932,932,932,132
|
|
20240405,105100,178036648,932,932,932,932,92
|
|
20240405,105000,177950904,932,932,932,932,5543
|
|
20240405,104900,172784828,932,932,932,932,0
|
|
20240405,104800,172784828,932,930,932,930,11
|
|
20240405,104700,172774596,932,931,932,930,326
|
|
20240405,104600,172471341,931,931,932,931,8
|
|
20240405,104500,172463891,932,931,932,931,2
|
|
20240405,104400,172462028,932,932,932,932,192
|
|
20240405,104300,172283084,932,932,932,932,0
|
|
20240405,104200,172283084,932,932,932,932,21
|
|
20240405,104100,172263512,929,930,930,929,917
|
|
20240405,104000,171411569,929,929,929,929,0
|
|
20240405,103900,171411569,929,929,929,929,4245
|
|
20240405,103800,167467964,929,930,930,929,15586
|
|
20240405,103700,152983550,931,930,931,930,3539
|
|
20240405,103600,149692279,934,934,934,934,0
|
|
20240405,103500,149692279,934,930,934,930,8572
|
|
20240405,103400,141720315,930,930,930,930,2267
|
|
20240405,103300,139612005,930,930,930,930,0
|
|
20240405,103200,139612005,930,931,931,930,2118
|
|
20240405,103100,137642261,931,932,932,931,2050
|
|
20240405,103000,135733661,933,933,933,933,50
|
|
20240405,102900,135687011,934,931,934,930,8505
|
|
20240405,102800,127777353,930,931,931,930,9085
|
|
20240405,102700,119326177,931,934,934,931,1742
|
|
20240405,102600,117703532,931,931,931,931,309
|
|
20240405,102500,117415853,931,933,933,931,1000
|
|
20240405,102400,116483785,933,933,933,933,85
|
|
20240405,102300,116404480,934,934,934,934,420
|
|
20240405,102200,116012200,934,934,936,934,1851
|
|
20240405,102100,114283364,936,936,936,936,0
|
|
20240405,102000,114283364,936,936,936,936,0
|
|
20240405,101900,114283364,936,936,936,933,7
|
|
20240405,101800,114276815,936,936,936,932,7
|
|
20240405,101700,114270283,932,932,932,932,1200
|
|
20240405,101600,113151883,932,932,932,932,338
|
|
20240405,101500,112836867,932,932,932,932,50
|
|
20240405,101400,112790267,932,932,932,932,0
|
|
20240405,101300,112790267,932,932,932,932,0
|
|
20240405,101200,112790267,932,936,936,932,9
|
|
20240405,101100,112781862,936,933,936,933,85
|
|
20240405,101000,112702308,936,932,936,932,433
|
|
20240405,100900,112298747,931,931,931,931,0
|
|
20240405,100800,112298747,931,931,931,931,1038
|
|
20240405,100700,111332369,931,931,931,930,6334
|
|
20240405,100600,105436320,931,932,936,931,4806
|
|
20240405,100500,100961295,932,932,932,932,81
|
|
20240405,100400,100885803,930,931,931,930,14362
|
|
20240405,100300,87522911,931,932,932,931,2031
|
|
20240405,100200,85631029,936,936,936,936,0
|
|
20240405,100100,85631029,936,936,936,932,7
|
|
20240405,100000,85624497,936,936,936,936,0
|
|
20240405,095900,85624497,936,936,936,936,1024
|
|
20240405,095800,84666033,936,934,936,934,392
|
|
20240405,095700,84299895,934,934,934,934,8361
|
|
20240405,095600,76490721,934,934,934,934,881
|
|
20240405,095500,75667867,932,934,934,932,155
|
|
20240405,095400,75523107,934,931,934,931,1003
|
|
20240405,095300,74589305,931,932,932,931,3114
|
|
20240405,095200,71689826,932,934,934,931,7995
|
|
20240405,095100,64236410,936,934,936,934,502
|
|
20240405,095000,63767538,934,935,935,934,5
|
|
20240405,094900,63762866,936,936,936,935,772
|
|
20240405,094800,63040326,936,936,936,936,1
|
|
20240405,094700,63039390,936,936,936,936,37
|
|
20240405,094600,63004758,936,936,936,936,580
|
|
20240405,094500,62461878,937,937,937,937,330
|
|
20240405,094400,62152668,936,937,937,936,510
|
|
20240405,094300,61674803,936,936,936,936,49
|
|
20240405,094200,61628939,934,934,934,934,1
|
|
20240405,094100,61628005,935,935,935,934,304
|
|
20240405,094000,61343767,935,935,935,935,6
|
|
20240405,093900,61338157,935,935,935,935,288
|
|
20240405,093800,61068877,935,935,935,934,76
|
|
20240405,093700,60997822,935,935,935,933,2428
|
|
20240405,093600,58729975,935,934,935,934,104
|
|
20240405,093500,58632836,935,937,937,935,99
|
|
20240405,093400,58540205,937,937,937,937,188
|
|
20240405,093300,58364049,937,934,937,934,225
|
|
20240405,093200,58153342,937,937,937,937,170
|
|
20240405,093100,57994052,937,937,937,937,22
|
|
20240405,093000,57973438,937,933,937,933,1237
|
|
20240405,092900,56814402,933,937,937,933,394
|
|
20240405,092800,56445893,937,937,937,937,370
|
|
20240405,092700,56099203,937,937,937,932,13907
|
|
20240405,092600,43128689,938,938,938,938,1
|
|
20240405,092500,43127751,940,938,940,938,879
|
|
20240405,092400,42303217,938,938,939,938,1502
|
|
20240405,092300,40894302,938,939,939,938,739
|
|
20240405,092200,40201109,939,934,939,934,1065
|
|
20240405,092100,39206382,934,934,939,934,6125
|
|
20240405,092000,33485627,935,936,936,933,2932
|
|
20240405,091900,30746190,936,936,936,935,102
|
|
20240405,091800,30650752,936,939,939,935,2623
|
|
20240405,091700,28194634,937,939,939,937,2432
|
|
20240405,091600,25915598,938,938,938,938,273
|
|
20240405,091500,25659524,938,938,938,938,2
|
|
20240405,091400,25657648,940,941,941,940,1164
|
|
20240405,091300,24563418,941,941,941,941,575
|
|
20240405,091200,24022343,941,940,941,940,350
|
|
20240405,091100,23693023,942,943,943,937,64
|
|
20240405,091000,23632679,936,936,936,936,5
|
|
20240405,090900,23627999,934,934,934,934,123
|
|
20240405,090800,23513117,933,936,936,931,1204
|
|
20240405,090700,22390582,946,935,946,934,4788
|
|
20240405,090600,17915188,935,940,940,933,2116
|
|
20240405,090500,15930705,941,943,943,941,937
|
|
20240405,090400,15048226,943,948,948,943,1144
|
|
20240405,090300,13967671,948,947,948,947,10
|
|
20240405,090200,13958200,944,947,947,944,201
|
|
20240405,090100,13768453,944,948,948,944,2884
|
|
20240405,090000,11040408,948,948,948,948,11646
|