686 lines
30 KiB
CSV
686 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,202300,527770941,472,472,472,472,21345
|
|
20240401,202200,527770941,472,472,472,472,0
|
|
20240401,202100,527770941,472,472,472,472,0
|
|
20240401,202000,527770941,472,472,472,472,0
|
|
20240401,201900,527770941,472,472,472,472,0
|
|
20240401,201800,527770941,472,472,472,472,0
|
|
20240401,201700,527770941,472,472,472,472,0
|
|
20240401,201600,527770941,472,472,472,472,0
|
|
20240401,201500,527770941,472,472,472,472,0
|
|
20240401,201400,527770941,472,472,472,472,0
|
|
20240401,201300,527770941,472,472,472,472,0
|
|
20240401,201200,527770941,472,472,472,472,0
|
|
20240401,201100,527770941,472,472,472,472,0
|
|
20240401,201000,527770941,472,472,472,472,0
|
|
20240401,200900,527770941,472,472,472,472,0
|
|
20240401,200800,527770941,472,472,472,472,0
|
|
20240401,200700,527770941,472,472,472,472,0
|
|
20240401,200600,527770941,472,472,472,472,0
|
|
20240401,200500,527770941,472,472,472,472,0
|
|
20240401,200400,527770941,472,472,472,472,0
|
|
20240401,200300,527770941,472,472,472,472,0
|
|
20240401,200200,527770941,472,472,472,472,0
|
|
20240401,200100,527770941,472,472,472,472,0
|
|
20240401,200000,527770941,472,472,472,472,0
|
|
20240401,195900,527770941,472,472,472,472,0
|
|
20240401,195800,527770941,472,472,472,472,0
|
|
20240401,195700,527770941,472,472,472,472,0
|
|
20240401,195600,527770941,472,472,472,472,0
|
|
20240401,195500,527770941,472,472,472,472,0
|
|
20240401,195400,527770941,472,472,472,472,0
|
|
20240401,195300,527770941,472,472,472,472,21345
|
|
20240401,195200,527770941,472,472,472,472,0
|
|
20240401,195100,527770941,472,472,472,472,0
|
|
20240401,195000,527770941,472,472,472,472,0
|
|
20240401,194900,527770941,472,472,472,472,0
|
|
20240401,194800,527770941,472,472,472,472,0
|
|
20240401,194700,527770941,472,472,472,472,0
|
|
20240401,194600,527770941,472,472,472,472,0
|
|
20240401,194500,527770941,472,472,472,472,0
|
|
20240401,194400,527770941,472,472,472,472,0
|
|
20240401,194300,527770941,472,472,472,472,0
|
|
20240401,194200,527770941,472,472,472,472,0
|
|
20240401,194100,527770941,472,472,472,472,0
|
|
20240401,194000,527770941,472,472,472,472,0
|
|
20240401,193900,527770941,472,472,472,472,0
|
|
20240401,193800,527770941,472,472,472,472,0
|
|
20240401,193700,527770941,472,472,472,472,0
|
|
20240401,193600,527770941,472,472,472,472,0
|
|
20240401,193500,527770941,472,472,472,472,0
|
|
20240401,193400,527770941,472,472,472,472,0
|
|
20240401,193300,527770941,472,472,472,472,0
|
|
20240401,193200,527770941,472,472,472,472,0
|
|
20240401,193100,527770941,472,472,472,472,0
|
|
20240401,193000,527770941,472,472,472,472,0
|
|
20240401,192900,527770941,472,472,472,472,0
|
|
20240401,192800,527770941,472,472,472,472,0
|
|
20240401,192700,527770941,472,472,472,472,0
|
|
20240401,192600,527770941,472,472,472,472,0
|
|
20240401,192500,527770941,472,472,472,472,0
|
|
20240401,192400,527770941,472,472,472,472,0
|
|
20240401,192300,527770941,472,472,472,472,21345
|
|
20240401,192200,527770941,472,472,472,472,0
|
|
20240401,192100,527770941,472,472,472,472,0
|
|
20240401,192000,527770941,472,472,472,472,0
|
|
20240401,191900,527770941,472,472,472,472,0
|
|
20240401,191800,527770941,472,472,472,472,0
|
|
20240401,191700,527770941,472,472,472,472,0
|
|
20240401,191600,527770941,472,472,472,472,0
|
|
20240401,191500,527770941,472,472,472,472,0
|
|
20240401,191400,527770941,472,472,472,472,0
|
|
20240401,191300,527770941,472,472,472,472,0
|
|
20240401,191200,527770941,472,472,472,472,0
|
|
20240401,191100,527770941,472,472,472,472,0
|
|
20240401,191000,527770941,472,472,472,472,0
|
|
20240401,190900,527770941,472,472,472,472,0
|
|
20240401,190800,527770941,472,472,472,472,0
|
|
20240401,190700,527770941,472,472,472,472,0
|
|
20240401,190600,527770941,472,472,472,472,0
|
|
20240401,190500,527770941,472,472,472,472,0
|
|
20240401,190400,527770941,472,472,472,472,0
|
|
20240401,190300,527770941,472,472,472,472,0
|
|
20240401,190200,527770941,472,472,472,472,0
|
|
20240401,190100,527770941,472,472,472,472,0
|
|
20240401,190000,527770941,472,472,472,472,0
|
|
20240401,185900,527770941,472,472,472,472,0
|
|
20240401,185800,527770941,472,472,472,472,0
|
|
20240401,185700,527770941,472,472,472,472,0
|
|
20240401,185600,527770941,472,472,472,472,0
|
|
20240401,185500,527770941,472,472,472,472,0
|
|
20240401,185400,527770941,472,472,472,472,0
|
|
20240401,185300,527770941,472,472,472,472,21345
|
|
20240401,185200,527770941,472,472,472,472,0
|
|
20240401,185100,527770941,472,472,472,472,0
|
|
20240401,185000,527770941,472,472,472,472,0
|
|
20240401,184900,527770941,472,472,472,472,0
|
|
20240401,184800,527770941,472,472,472,472,0
|
|
20240401,184700,527770941,472,472,472,472,0
|
|
20240401,184600,527770941,472,472,472,472,0
|
|
20240401,184500,527770941,472,472,472,472,0
|
|
20240401,184400,527770941,472,472,472,472,0
|
|
20240401,184300,527770941,472,472,472,472,0
|
|
20240401,184200,527770941,472,472,472,472,0
|
|
20240401,184100,527770941,472,472,472,472,0
|
|
20240401,184000,527770941,472,472,472,472,0
|
|
20240401,183900,527770941,472,472,472,472,0
|
|
20240401,183800,527770941,472,472,472,472,0
|
|
20240401,183700,527770941,472,472,472,472,0
|
|
20240401,183600,527770941,472,472,472,472,0
|
|
20240401,183500,527770941,472,472,472,472,0
|
|
20240401,183400,527770941,472,472,472,472,0
|
|
20240401,183300,527770941,472,472,472,472,0
|
|
20240401,183200,527770941,472,472,472,472,0
|
|
20240401,183100,527770941,472,472,472,472,0
|
|
20240401,183000,527770941,472,472,472,472,0
|
|
20240401,182900,527770941,472,472,472,472,0
|
|
20240401,182800,527770941,472,472,472,472,0
|
|
20240401,182700,527770941,472,472,472,472,0
|
|
20240401,182600,527770941,472,472,472,472,0
|
|
20240401,182500,527770941,472,472,472,472,0
|
|
20240401,182400,527770941,472,472,472,472,0
|
|
20240401,182300,527770941,472,472,472,472,21345
|
|
20240401,182200,527770941,472,472,472,472,0
|
|
20240401,182100,527770941,472,472,472,472,0
|
|
20240401,182000,527770941,472,472,472,472,0
|
|
20240401,181900,527770941,472,472,472,472,0
|
|
20240401,181800,527770941,472,472,472,472,0
|
|
20240401,181700,527770941,472,472,472,472,0
|
|
20240401,181600,527770941,472,472,472,472,0
|
|
20240401,181500,527770941,472,472,472,472,0
|
|
20240401,181400,527770941,472,472,472,472,0
|
|
20240401,181300,527770941,472,472,472,472,0
|
|
20240401,181200,527770941,472,472,472,472,0
|
|
20240401,181100,527770941,472,472,472,472,0
|
|
20240401,181000,527770941,472,472,472,472,0
|
|
20240401,180900,527770941,472,472,472,472,0
|
|
20240401,180800,527770941,472,472,472,472,0
|
|
20240401,180700,527770941,472,472,472,472,0
|
|
20240401,180600,527770941,472,472,472,472,0
|
|
20240401,180500,527770941,472,472,472,472,0
|
|
20240401,180400,527770941,472,472,472,472,0
|
|
20240401,180300,527770941,472,472,472,472,0
|
|
20240401,180200,527770941,472,472,472,472,0
|
|
20240401,180100,527770941,472,472,472,472,0
|
|
20240401,180000,527770941,472,472,472,472,0
|
|
20240401,175900,527770941,472,472,472,472,0
|
|
20240401,175800,527770941,472,472,472,472,0
|
|
20240401,175700,527770941,472,472,472,472,0
|
|
20240401,175600,527770941,472,472,472,472,0
|
|
20240401,175500,527770941,472,472,472,472,0
|
|
20240401,175400,527770941,472,472,472,472,0
|
|
20240401,175300,527770941,472,472,472,472,21345
|
|
20240401,175200,527770941,472,472,472,472,0
|
|
20240401,175100,527770941,472,472,472,472,0
|
|
20240401,175000,527770941,472,472,472,472,0
|
|
20240401,174900,527770941,472,472,472,472,0
|
|
20240401,174800,527770941,472,472,472,472,0
|
|
20240401,174700,527770941,472,472,472,472,0
|
|
20240401,174600,527770941,472,472,472,472,0
|
|
20240401,174500,527770941,472,472,472,472,0
|
|
20240401,174400,527770941,472,472,472,472,0
|
|
20240401,174300,527770941,472,472,472,472,0
|
|
20240401,174200,527770941,472,472,472,472,0
|
|
20240401,174100,527770941,472,472,472,472,0
|
|
20240401,174000,527770941,472,472,472,472,0
|
|
20240401,173900,527770941,472,472,472,472,0
|
|
20240401,173800,527770941,472,472,472,472,0
|
|
20240401,173700,527770941,472,472,472,472,0
|
|
20240401,173600,527770941,472,472,472,472,0
|
|
20240401,173500,527770941,472,472,472,472,0
|
|
20240401,173400,527770941,472,472,472,472,0
|
|
20240401,173300,527770941,472,472,472,472,0
|
|
20240401,173200,527770941,472,472,472,472,0
|
|
20240401,173100,527770941,472,472,472,472,0
|
|
20240401,173000,527770941,472,472,472,472,0
|
|
20240401,172900,527770941,472,472,472,472,0
|
|
20240401,172800,527770941,472,472,472,472,0
|
|
20240401,172700,527770941,472,472,472,472,0
|
|
20240401,172600,527770941,472,472,472,472,0
|
|
20240401,172500,527770941,472,472,472,472,0
|
|
20240401,172400,527770941,472,472,472,472,0
|
|
20240401,172300,527770941,472,472,472,472,21345
|
|
20240401,172200,527770941,472,472,472,472,0
|
|
20240401,172100,527770941,472,472,472,472,0
|
|
20240401,172000,527770941,472,472,472,472,0
|
|
20240401,171900,527770941,472,472,472,472,0
|
|
20240401,171800,527770941,472,472,472,472,0
|
|
20240401,171700,527770941,472,472,472,472,0
|
|
20240401,171600,527770941,472,472,472,472,0
|
|
20240401,171500,527770941,472,472,472,472,0
|
|
20240401,171400,527770941,472,472,472,472,0
|
|
20240401,171300,527770941,472,472,472,472,0
|
|
20240401,171200,527770941,472,472,472,472,0
|
|
20240401,171100,527770941,472,472,472,472,0
|
|
20240401,171000,527770941,472,472,472,472,0
|
|
20240401,170900,527770941,472,472,472,472,0
|
|
20240401,170800,527770941,472,472,472,472,0
|
|
20240401,170700,527770941,472,472,472,472,0
|
|
20240401,170600,527770941,472,472,472,472,0
|
|
20240401,170500,527770941,472,472,472,472,0
|
|
20240401,170400,527770941,472,472,472,472,0
|
|
20240401,170300,527770941,472,472,472,472,0
|
|
20240401,170200,527770941,472,472,472,472,0
|
|
20240401,170100,527770941,472,472,472,472,0
|
|
20240401,170000,527770941,472,472,472,472,0
|
|
20240401,165900,527770941,472,472,472,472,0
|
|
20240401,165800,527770941,472,472,472,472,0
|
|
20240401,165700,527770941,472,472,472,472,0
|
|
20240401,165600,527770941,472,472,472,472,0
|
|
20240401,165500,527770941,472,472,472,472,0
|
|
20240401,165400,527770941,472,472,472,472,0
|
|
20240401,165300,527770941,472,472,472,472,21345
|
|
20240401,165200,527770941,472,472,472,472,0
|
|
20240401,165100,527770941,472,472,472,472,0
|
|
20240401,165000,527770941,472,472,472,472,0
|
|
20240401,164900,527770941,472,472,472,472,0
|
|
20240401,164800,527770941,472,472,472,472,0
|
|
20240401,164700,527770941,472,472,472,472,0
|
|
20240401,164600,527770941,472,472,472,472,0
|
|
20240401,164500,527770941,472,472,472,472,0
|
|
20240401,164400,527770941,472,472,472,472,0
|
|
20240401,164300,527770941,472,472,472,472,0
|
|
20240401,164200,527770941,472,472,472,472,0
|
|
20240401,164100,527770941,472,472,472,472,0
|
|
20240401,164000,527770941,472,472,472,472,0
|
|
20240401,163900,527770941,472,472,472,472,0
|
|
20240401,163800,527770941,472,472,472,472,0
|
|
20240401,163700,527770941,472,472,472,472,0
|
|
20240401,163600,527770941,472,472,472,472,0
|
|
20240401,163500,527770941,472,472,472,472,0
|
|
20240401,163400,527770941,472,472,472,472,0
|
|
20240401,163300,527770941,472,472,472,472,0
|
|
20240401,163200,527770941,472,472,472,472,0
|
|
20240401,163100,527770941,472,472,472,472,0
|
|
20240401,163000,527770941,472,472,472,472,0
|
|
20240401,162900,527770941,472,472,472,472,0
|
|
20240401,162800,527770941,472,472,472,472,0
|
|
20240401,162700,527770941,472,472,472,472,0
|
|
20240401,162600,527770941,472,472,472,472,0
|
|
20240401,162500,527770941,472,472,472,472,0
|
|
20240401,162400,527770941,472,472,472,472,0
|
|
20240401,162300,527770941,472,472,472,472,21345
|
|
20240401,162200,527770941,472,472,472,472,0
|
|
20240401,162100,527770941,472,472,472,472,0
|
|
20240401,162000,527770941,472,472,472,472,0
|
|
20240401,161900,527770941,472,472,472,472,0
|
|
20240401,161800,527770941,472,472,472,472,0
|
|
20240401,161700,527770941,472,472,472,472,0
|
|
20240401,161600,527770941,472,472,472,472,0
|
|
20240401,161500,527770941,472,472,472,472,0
|
|
20240401,161400,527770941,472,472,472,472,0
|
|
20240401,161300,527770941,472,472,472,472,0
|
|
20240401,161200,527770941,472,472,472,472,0
|
|
20240401,161100,527770941,472,472,472,472,0
|
|
20240401,161000,527770941,472,472,472,472,0
|
|
20240401,160900,527770941,472,472,472,472,0
|
|
20240401,160800,527770941,472,472,472,472,0
|
|
20240401,160700,527770941,472,472,472,472,0
|
|
20240401,160600,527770941,472,472,472,472,0
|
|
20240401,160500,527770941,472,472,472,472,0
|
|
20240401,160400,527770941,472,472,472,472,0
|
|
20240401,160300,527770941,472,472,472,472,0
|
|
20240401,160200,527770941,472,472,472,472,0
|
|
20240401,160100,527770941,472,472,472,472,0
|
|
20240401,160000,527770941,472,472,472,472,0
|
|
20240401,155900,527770941,472,472,472,472,0
|
|
20240401,155800,527770941,472,472,472,472,0
|
|
20240401,155700,527770941,472,472,472,472,0
|
|
20240401,155600,527770941,472,472,472,472,0
|
|
20240401,155500,527770941,472,472,472,472,0
|
|
20240401,155400,527770941,472,472,472,472,0
|
|
20240401,155300,527770941,472,472,472,472,21345
|
|
20240401,155200,527770941,472,472,472,472,0
|
|
20240401,155100,527770941,472,472,472,472,0
|
|
20240401,155000,527770941,472,472,472,472,0
|
|
20240401,154900,527770941,472,472,472,472,0
|
|
20240401,154800,527770941,472,472,472,472,0
|
|
20240401,154700,527770941,472,472,472,472,0
|
|
20240401,154600,527770941,472,472,472,472,0
|
|
20240401,154500,527770941,472,472,472,472,0
|
|
20240401,154400,527770941,472,472,472,472,0
|
|
20240401,154300,527770941,472,472,472,472,0
|
|
20240401,154200,527770941,472,472,472,472,0
|
|
20240401,154100,527770941,472,472,472,472,0
|
|
20240401,154000,527770941,472,472,472,472,0
|
|
20240401,153900,527770941,472,472,472,472,0
|
|
20240401,153800,527770941,472,472,472,472,0
|
|
20240401,153700,527770941,472,472,472,472,0
|
|
20240401,153600,527770941,472,472,472,472,0
|
|
20240401,153500,527770941,472,472,472,472,0
|
|
20240401,153400,527770941,472,472,472,472,0
|
|
20240401,153300,527770941,472,472,472,472,0
|
|
20240401,153200,527770941,472,472,472,472,0
|
|
20240401,153100,527770941,472,472,472,472,0
|
|
20240401,153000,527770941,472,472,472,472,21345
|
|
20240401,152900,517696101,475,475,475,475,0
|
|
20240401,152800,517696101,475,475,475,475,0
|
|
20240401,152700,517696101,475,475,475,475,0
|
|
20240401,152600,517696101,475,475,475,475,0
|
|
20240401,152500,517696101,475,475,475,475,0
|
|
20240401,152400,517696101,475,475,475,475,0
|
|
20240401,152300,517696101,475,475,475,475,0
|
|
20240401,152200,517696101,475,475,475,475,0
|
|
20240401,152100,517696101,475,475,475,475,0
|
|
20240401,152000,517696101,475,475,475,475,0
|
|
20240401,151900,517696101,475,475,475,475,3991
|
|
20240401,151800,515800376,475,475,475,475,10176
|
|
20240401,151700,510966776,475,475,475,475,2000
|
|
20240401,151600,510016776,475,475,475,475,2401
|
|
20240401,151500,508876301,475,475,475,475,4403
|
|
20240401,151400,506784876,475,475,475,475,1004
|
|
20240401,151300,506307976,474,474,475,474,2500
|
|
20240401,151200,505121976,474,474,475,474,2000
|
|
20240401,151100,504173088,474,473,474,473,2647
|
|
20240401,151000,502918457,474,474,474,474,3
|
|
20240401,150900,502917035,474,472,474,472,637
|
|
20240401,150800,502616369,472,472,473,472,961
|
|
20240401,150700,502162277,473,474,474,473,435
|
|
20240401,150600,501956269,474,474,474,474,12
|
|
20240401,150500,501950581,474,473,474,473,174
|
|
20240401,150400,501868278,473,473,473,473,305
|
|
20240401,150300,501724013,473,473,473,473,2523
|
|
20240401,150200,500530634,473,473,473,473,0
|
|
20240401,150100,500530634,473,473,473,473,12
|
|
20240401,150000,500524958,473,473,473,473,310
|
|
20240401,145900,500378328,473,473,473,473,103
|
|
20240401,145800,500329609,472,472,473,472,1969
|
|
20240401,145700,499400240,472,472,472,472,0
|
|
20240401,145600,499400240,472,472,472,472,150
|
|
20240401,145500,499329440,472,473,473,472,6708
|
|
20240401,145400,496156557,474,474,474,474,2
|
|
20240401,145300,496155609,473,473,473,473,800
|
|
20240401,145200,495777209,473,473,473,473,0
|
|
20240401,145100,495777209,473,473,473,473,0
|
|
20240401,145000,495777209,473,473,475,473,260
|
|
20240401,144900,495654175,473,473,473,473,1700
|
|
20240401,144800,494850075,473,473,473,473,2288
|
|
20240401,144700,493767851,473,473,473,473,2765
|
|
20240401,144600,492460006,473,473,473,473,0
|
|
20240401,144500,492460006,473,474,474,473,1196
|
|
20240401,144400,491893602,475,475,475,475,43
|
|
20240401,144300,491873177,473,475,475,473,426
|
|
20240401,144200,491670855,475,475,475,475,0
|
|
20240401,144100,491670855,475,475,475,475,0
|
|
20240401,144000,491670855,475,475,475,475,500
|
|
20240401,143900,491433355,475,475,475,475,702
|
|
20240401,143800,491099905,475,475,475,475,203
|
|
20240401,143700,491003480,473,474,474,473,367
|
|
20240401,143600,490829523,475,475,475,475,0
|
|
20240401,143500,490829523,475,475,475,475,0
|
|
20240401,143400,490829523,475,475,475,475,0
|
|
20240401,143300,490829523,475,475,475,475,0
|
|
20240401,143200,490829523,475,475,475,475,6
|
|
20240401,143100,490826673,473,473,473,473,4
|
|
20240401,143000,490824781,473,473,473,473,159
|
|
20240401,142900,490749574,475,475,475,475,3500
|
|
20240401,142800,489087074,475,475,475,475,1004
|
|
20240401,142700,488610174,474,474,474,474,0
|
|
20240401,142600,488610174,474,474,474,474,0
|
|
20240401,142500,488610174,474,474,474,474,4000
|
|
20240401,142400,486714174,474,474,474,474,7
|
|
20240401,142300,486710856,474,474,474,474,1
|
|
20240401,142200,486710382,473,473,473,473,1
|
|
20240401,142100,486709909,474,474,474,474,9
|
|
20240401,142000,486705643,473,474,474,473,26
|
|
20240401,141900,486693326,473,473,474,473,169
|
|
20240401,141800,486613224,473,473,473,473,62
|
|
20240401,141700,486583898,473,473,473,473,250
|
|
20240401,141600,486465648,474,474,474,474,200
|
|
20240401,141500,486370848,474,474,474,474,0
|
|
20240401,141400,486370848,474,474,474,474,504
|
|
20240401,141300,486131952,473,474,474,473,2539
|
|
20240401,141200,484928483,474,473,474,473,20876
|
|
20240401,141100,475049111,473,473,473,472,522
|
|
20240401,141000,474802705,473,473,473,473,1112
|
|
20240401,140900,474276729,473,473,473,473,100
|
|
20240401,140800,474229429,473,473,473,473,1787
|
|
20240401,140700,473384178,472,473,473,472,3696
|
|
20240401,140600,471639566,472,472,472,472,0
|
|
20240401,140500,471639566,472,472,472,472,1209
|
|
20240401,140400,471068918,473,473,473,473,291
|
|
20240401,140300,470931275,473,473,473,473,0
|
|
20240401,140200,470931275,473,473,473,473,208
|
|
20240401,140100,470832891,474,472,474,472,468
|
|
20240401,140000,470611781,473,473,473,473,791
|
|
20240401,135900,470237638,474,474,474,474,106
|
|
20240401,135800,470187394,474,474,474,473,810
|
|
20240401,135700,469803464,473,473,473,473,0
|
|
20240401,135600,469803464,473,473,473,473,415
|
|
20240401,135500,469607169,473,473,473,473,589
|
|
20240401,135400,469328572,473,473,473,473,100
|
|
20240401,135300,469281272,473,471,473,471,9
|
|
20240401,135200,469277031,470,471,471,470,10941
|
|
20240401,135100,464123940,470,470,470,470,1137
|
|
20240401,135000,463589550,470,470,470,470,312
|
|
20240401,134900,463442910,470,470,470,470,4
|
|
20240401,134800,463441030,470,470,470,470,30
|
|
20240401,134700,463426930,470,470,470,469,163
|
|
20240401,134600,463350450,470,470,470,470,47
|
|
20240401,134500,463328360,470,470,470,470,44
|
|
20240401,134400,463307680,470,470,470,470,276
|
|
20240401,134300,463177960,471,470,471,470,1757
|
|
20240401,134200,462350834,470,470,470,470,2010
|
|
20240401,134100,461406134,469,473,473,461,113141
|
|
20240401,134000,408875162,473,472,473,470,1144
|
|
20240401,133900,408336102,473,473,473,473,424
|
|
20240401,133800,408135550,474,474,474,474,0
|
|
20240401,133700,408135550,474,474,474,474,2011
|
|
20240401,133600,407182336,474,474,474,471,22
|
|
20240401,133500,407171911,474,475,475,470,513
|
|
20240401,133400,406930756,470,476,476,470,104959
|
|
20240401,133300,357396516,476,476,476,476,2044
|
|
20240401,133200,356423572,476,476,476,476,1510
|
|
20240401,133100,355704812,476,477,477,476,6910
|
|
20240401,133000,352415631,477,476,477,476,4087
|
|
20240401,132900,350470163,476,476,476,476,0
|
|
20240401,132800,350470163,476,477,477,476,676
|
|
20240401,132700,350147893,478,477,478,477,132
|
|
20240401,132600,350084919,477,477,477,477,8
|
|
20240401,132500,350081103,477,477,477,477,1
|
|
20240401,132400,350080626,477,477,477,477,700
|
|
20240401,132300,349746726,476,476,476,476,0
|
|
20240401,132200,349746726,476,476,476,476,1
|
|
20240401,132100,349746250,476,476,476,476,80
|
|
20240401,132000,349708170,476,476,476,476,53
|
|
20240401,131900,349682942,476,476,476,476,1265
|
|
20240401,131800,349080802,476,476,476,476,1568
|
|
20240401,131700,348334434,476,476,476,476,251
|
|
20240401,131600,348214958,476,476,476,476,4
|
|
20240401,131500,348213054,475,475,475,475,0
|
|
20240401,131400,348213054,475,476,476,475,2082
|
|
20240401,131300,347224027,476,476,476,476,3
|
|
20240401,131200,347222599,476,476,476,476,1352
|
|
20240401,131100,346579047,476,477,477,476,51
|
|
20240401,131000,346554769,477,477,477,477,0
|
|
20240401,130900,346554769,477,477,477,477,73
|
|
20240401,130800,346519948,477,477,477,477,13
|
|
20240401,130700,346513747,477,477,477,477,300
|
|
20240401,130600,346370647,477,477,477,477,0
|
|
20240401,130500,346370647,477,477,477,477,0
|
|
20240401,130400,346370647,477,477,477,477,21
|
|
20240401,130300,346360630,477,477,477,477,289
|
|
20240401,130200,346222777,478,477,478,477,137
|
|
20240401,130100,346157301,478,478,478,478,0
|
|
20240401,130000,346157301,478,478,478,478,0
|
|
20240401,125900,346157301,478,478,478,478,205
|
|
20240401,125800,346059311,478,478,478,474,680
|
|
20240401,125700,345734291,474,478,478,474,27353
|
|
20240401,125600,332740667,478,478,479,478,1501
|
|
20240401,125500,332022189,479,477,479,477,588
|
|
20240401,125400,331740713,477,477,477,477,0
|
|
20240401,125300,331740713,477,479,479,477,1001
|
|
20240401,125200,331261236,477,478,478,477,687
|
|
20240401,125100,330933536,478,478,478,478,1409
|
|
20240401,125000,330260034,478,478,478,478,0
|
|
20240401,124900,330260034,478,478,478,478,0
|
|
20240401,124800,330260034,478,478,478,478,1
|
|
20240401,124700,330259556,479,479,479,479,1
|
|
20240401,124600,330259077,479,480,480,479,846
|
|
20240401,124500,329853284,479,478,480,478,78
|
|
20240401,124400,329815873,480,480,480,478,22
|
|
20240401,124300,329805321,480,479,480,478,508
|
|
20240401,124200,329562086,479,479,479,479,2
|
|
20240401,124100,329561128,478,478,478,478,0
|
|
20240401,124000,329561128,478,478,478,478,63
|
|
20240401,123900,329531014,478,478,478,477,1620
|
|
20240401,123800,328756658,478,478,478,478,12
|
|
20240401,123700,328750922,479,480,480,478,1154
|
|
20240401,123600,328197160,478,479,479,478,129
|
|
20240401,123500,328135389,479,479,479,479,517
|
|
20240401,123400,327887746,480,479,480,479,2359
|
|
20240401,123300,326755575,480,480,480,480,2
|
|
20240401,123200,326754615,480,482,482,479,136
|
|
20240401,123100,326689448,478,479,479,478,1026
|
|
20240401,123000,326198003,482,479,482,479,25254
|
|
20240401,122900,314044501,479,478,479,477,7040
|
|
20240401,122800,310677546,478,478,478,477,20
|
|
20240401,122700,310667994,478,477,478,477,76
|
|
20240401,122600,310631717,478,478,478,477,36
|
|
20240401,122500,310614519,478,478,478,477,51
|
|
20240401,122400,310590171,477,477,478,477,27
|
|
20240401,122300,310577280,478,478,478,477,28
|
|
20240401,122200,310563906,477,478,478,477,30
|
|
20240401,122100,310549581,478,478,478,477,28
|
|
20240401,122000,310536207,477,478,478,477,28
|
|
20240401,121900,310522833,477,477,478,477,34
|
|
20240401,121800,310506597,478,477,478,477,28
|
|
20240401,121700,310493223,478,477,478,477,28
|
|
20240401,121600,310479849,478,478,478,477,56
|
|
20240401,121500,310453091,478,478,478,477,82
|
|
20240401,121400,310413906,477,477,478,477,1039
|
|
20240401,121300,309917285,478,478,478,477,314
|
|
20240401,121200,309767205,478,478,478,477,47
|
|
20240401,121100,309744765,478,477,478,477,29
|
|
20240401,121000,309730914,478,476,478,476,507
|
|
20240401,120900,309489272,476,477,477,476,45
|
|
20240401,120800,309467820,477,477,477,476,87
|
|
20240401,120700,309426328,476,477,477,476,33
|
|
20240401,120600,309410597,477,476,477,476,31
|
|
20240401,120500,309395816,477,477,478,476,468
|
|
20240401,120400,309172582,477,476,477,476,19
|
|
20240401,120300,309163526,477,477,477,476,726
|
|
20240401,120200,308817228,476,477,477,476,1122
|
|
20240401,120100,308282042,477,477,477,477,833
|
|
20240401,120000,307884701,477,477,477,476,818
|
|
20240401,115900,307494517,477,477,477,477,1000
|
|
20240401,115800,307017517,477,477,477,477,1640
|
|
20240401,115700,306235237,477,478,478,477,839
|
|
20240401,115600,305834201,478,478,478,478,5
|
|
20240401,115500,305831811,477,478,478,477,1001
|
|
20240401,115400,305354333,477,477,477,477,110
|
|
20240401,115300,305301863,477,477,477,477,0
|
|
20240401,115200,305301863,477,477,477,477,3001
|
|
20240401,115100,303870386,476,476,476,476,0
|
|
20240401,115000,303870386,476,476,477,476,3110
|
|
20240401,114900,302388026,477,477,477,477,417
|
|
20240401,114800,302189117,477,477,477,477,20
|
|
20240401,114700,302179577,476,476,476,476,218
|
|
20240401,114600,302075809,476,476,476,476,210
|
|
20240401,114500,301975849,477,477,477,477,100
|
|
20240401,114400,301928149,477,477,477,477,1
|
|
20240401,114300,301927672,477,478,478,477,200
|
|
20240401,114200,301832222,477,477,477,477,10
|
|
20240401,114100,301827452,477,477,477,477,793
|
|
20240401,114000,301449191,477,477,477,477,0
|
|
20240401,113900,301449191,477,477,477,477,20
|
|
20240401,113800,301439651,477,477,477,477,800
|
|
20240401,113700,301058051,477,477,477,477,15
|
|
20240401,113600,301050896,477,477,477,477,674
|
|
20240401,113500,300729398,476,475,476,475,1159
|
|
20240401,113400,300177957,475,475,475,475,541
|
|
20240401,113300,299920982,476,476,476,476,0
|
|
20240401,113200,299920982,476,476,476,476,539
|
|
20240401,113100,299664418,476,476,476,476,442
|
|
20240401,113000,299454026,476,476,476,476,1
|
|
20240401,112900,299453550,476,475,476,475,617
|
|
20240401,112800,299159924,475,474,475,474,2
|
|
20240401,112700,299158975,475,475,475,475,16
|
|
20240401,112600,299151375,475,475,475,475,0
|
|
20240401,112500,299151375,475,475,475,475,30
|
|
20240401,112400,299137125,475,475,475,475,41
|
|
20240401,112300,299117650,475,475,475,475,691
|
|
20240401,112200,298789425,475,475,475,475,0
|
|
20240401,112100,298789425,475,475,475,475,3972
|
|
20240401,112000,296902725,475,475,475,475,15
|
|
20240401,111900,296895600,475,473,475,472,1646
|
|
20240401,111800,296117582,473,473,473,473,0
|
|
20240401,111700,296117582,473,475,475,473,2445
|
|
20240401,111600,294960675,473,474,474,473,2976
|
|
20240401,111500,293552521,473,473,473,473,0
|
|
20240401,111400,293552521,473,473,473,473,0
|
|
20240401,111300,293552521,473,474,474,473,1331
|
|
20240401,111200,292922855,475,476,476,475,309
|
|
20240401,111100,292775874,476,476,476,476,0
|
|
20240401,111000,292775874,476,475,476,475,13
|
|
20240401,110900,292769698,475,474,475,474,3400
|
|
20240401,110800,291157990,473,475,475,473,849
|
|
20240401,110700,290755864,475,472,475,472,60
|
|
20240401,110600,290727535,471,474,474,471,30465
|
|
20240401,110500,276347974,474,473,474,473,2117
|
|
20240401,110400,275346630,473,473,473,473,338
|
|
20240401,110300,275186756,472,473,473,472,120
|
|
20240401,110200,275130105,473,475,475,472,17421
|
|
20240401,110100,266888460,475,475,477,475,30
|
|
20240401,110000,266874186,477,476,477,475,3437
|
|
20240401,105900,265240577,476,476,476,476,24
|
|
20240401,105800,265229153,476,476,476,476,400
|
|
20240401,105700,265038753,478,477,478,476,2174
|
|
20240401,105600,264003305,477,477,477,477,164
|
|
20240401,105500,263925077,477,476,477,476,17
|
|
20240401,105400,263916975,476,477,477,476,333
|
|
20240401,105300,263758465,477,476,477,476,349
|
|
20240401,105200,263592340,476,476,476,476,14
|
|
20240401,105100,263585676,476,476,476,476,139
|
|
20240401,105000,263519512,477,477,479,477,901
|
|
20240401,104900,263089727,477,479,479,477,1060
|
|
20240401,104800,262582901,479,479,479,479,1500
|
|
20240401,104700,261864401,478,478,478,478,500
|
|
20240401,104600,261625401,478,478,478,478,87
|
|
20240401,104500,261583815,478,478,478,478,0
|
|
20240401,104400,261583815,478,480,480,478,14
|
|
20240401,104300,261577101,480,480,480,480,12
|
|
20240401,104200,261571341,480,480,480,480,50
|
|
20240401,104100,261547341,480,478,480,475,30031
|
|
20240401,104000,247271493,477,480,480,477,392
|
|
20240401,103900,247084208,480,480,480,480,3
|
|
20240401,103800,247082768,477,478,478,476,10500
|
|
20240401,103700,242078305,480,480,480,480,0
|
|
20240401,103600,242078305,480,480,480,480,13
|
|
20240401,103500,242072065,479,480,480,479,5001
|
|
20240401,103400,239676585,480,480,480,480,286
|
|
20240401,103300,239539305,481,482,482,480,603
|
|
20240401,103200,239249848,482,482,482,482,124
|
|
20240401,103100,239190080,480,481,481,480,6186
|
|
20240401,103000,236215414,481,481,481,481,10000
|
|
20240401,102900,231405414,481,481,481,481,500
|
|
20240401,102800,231164914,483,483,483,481,102
|
|
20240401,102700,231115848,481,481,481,480,1203
|
|
20240401,102600,230537258,482,480,482,480,4708
|
|
20240401,102500,228268703,480,480,480,480,0
|
|
20240401,102400,228268703,480,480,480,480,6070
|
|
20240401,102300,225355103,480,480,480,480,824
|
|
20240401,102200,224959583,481,481,481,481,2018
|
|
20240401,102100,223988925,481,481,481,481,2
|
|
20240401,102000,223987963,481,481,481,481,100
|
|
20240401,101900,223939863,481,481,481,481,258
|
|
20240401,101800,223815765,481,482,482,481,620
|
|
20240401,101700,223517366,482,481,482,481,596
|
|
20240401,101600,223230350,481,482,482,481,11
|
|
20240401,101500,223225058,482,482,482,481,35
|
|
20240401,101400,223208198,480,482,482,480,35
|
|
20240401,101300,223191348,480,482,482,480,5504
|
|
20240401,101200,220544857,482,482,482,482,7
|
|
20240401,101100,220541483,482,482,482,481,23
|
|
20240401,101000,220530398,482,482,482,481,75
|
|
20240401,100900,220494251,482,481,482,481,703
|
|
20240401,100800,220156106,481,481,481,481,942
|
|
20240401,100700,219703004,481,481,481,481,33
|
|
20240401,100600,219687131,483,482,483,482,356
|
|
20240401,100500,219515447,482,483,483,482,555
|
|
20240401,100400,219247434,483,483,483,483,93
|
|
20240401,100300,219202515,483,483,483,483,799
|
|
20240401,100200,218816598,482,482,482,482,6718
|
|
20240401,100100,215578522,482,481,482,481,2283
|
|
20240401,100000,214480099,480,480,480,480,1842
|
|
20240401,095900,213595939,480,481,481,480,9106
|
|
20240401,095800,209219758,481,484,484,481,12236
|
|
20240401,095700,203321973,482,482,482,482,130
|
|
20240401,095600,203259313,482,482,482,482,2811
|
|
20240401,095500,201904411,482,483,483,482,40
|
|
20240401,095400,201885129,482,482,482,482,500
|
|
20240401,095300,201644129,482,482,482,482,2549
|
|
20240401,095200,200415511,482,485,485,482,952
|
|
20240401,095100,199956386,482,482,482,482,383
|
|
20240401,095000,199771780,485,483,485,482,10759
|
|
20240401,094900,194581921,484,487,487,484,227
|
|
20240401,094800,194471987,485,485,485,485,101
|
|
20240401,094700,194423002,487,487,487,487,95
|
|
20240401,094600,194376737,483,484,487,483,2009
|
|
20240401,094500,193404123,484,484,487,484,2822
|
|
20240401,094400,192034579,484,487,487,484,1614
|
|
20240401,094300,191250586,483,483,483,483,268
|
|
20240401,094200,191121142,483,484,488,483,2407
|
|
20240401,094100,189956500,484,488,488,484,3264
|
|
20240401,094000,188376544,489,488,489,483,37946
|
|
20240401,093900,169900675,489,486,490,486,6158
|
|
20240401,093800,166892182,486,483,486,482,10723
|
|
20240401,093700,161687497,483,483,483,483,8364
|
|
20240401,093600,157647685,483,481,483,481,4788
|
|
20240401,093500,155341642,482,482,482,481,300
|
|
20240401,093400,155197252,482,479,482,479,3765
|
|
20240401,093300,153389850,479,481,481,479,5845
|
|
20240401,093200,150578811,476,479,480,476,6093
|
|
20240401,093100,147654991,479,478,479,475,20043
|
|
20240401,093000,138055518,478,479,479,475,345
|
|
20240401,092900,137891207,475,476,476,474,10738
|
|
20240401,092800,132789686,475,475,480,475,3853
|
|
20240401,092700,130950139,480,478,480,476,18074
|
|
20240401,092600,122318600,480,479,480,479,14757
|
|
20240401,092500,115239181,480,479,480,479,6663
|
|
20240401,092400,112042872,480,478,480,474,23637
|
|
20240401,092300,100733341,478,474,478,474,2324
|
|
20240401,092200,99627590,478,477,478,475,1122
|
|
20240401,092100,99092171,478,478,478,474,8067
|
|
20240401,092000,95250128,475,475,478,475,6623
|
|
20240401,091900,92100360,475,475,476,475,150
|
|
20240401,091800,92029000,478,476,478,475,3331
|
|
20240401,091700,90440235,476,478,478,474,1430
|
|
20240401,091600,89760693,475,477,478,475,2871
|
|
20240401,091500,88389967,476,475,476,475,2023
|
|
20240401,091400,87427275,476,475,476,474,3773
|
|
20240401,091300,85632082,473,472,475,472,12245
|
|
20240401,091200,79828975,472,469,474,469,3407
|
|
20240401,091100,78220337,472,472,472,468,1090
|
|
20240401,091000,77705892,470,467,470,466,82474
|
|
20240401,090900,38973798,464,464,464,464,501
|
|
20240401,090800,38741334,463,465,465,463,2826
|
|
20240401,090700,37427726,465,465,467,465,3842
|
|
20240401,090600,35638346,465,462,465,461,5895
|
|
20240401,090500,32913627,462,462,462,461,1909
|
|
20240401,090400,32032001,462,462,466,461,2671
|
|
20240401,090300,30795495,463,462,468,462,10017
|
|
20240401,090200,26159673,463,468,468,463,7705
|
|
20240401,090100,22583663,468,468,468,460,19099
|
|
20240401,090000,13729209,467,472,472,467,29115
|