687 lines
30 KiB
CSV
687 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,202400,384389794,464,464,464,464,418
|
|
20240402,202300,384389794,464,464,464,464,0
|
|
20240402,202200,384389794,464,464,464,464,0
|
|
20240402,202100,384389794,464,464,464,464,0
|
|
20240402,202000,384389794,464,464,464,464,0
|
|
20240402,201900,384389794,464,464,464,464,0
|
|
20240402,201800,384389794,464,464,464,464,0
|
|
20240402,201700,384389794,464,464,464,464,0
|
|
20240402,201600,384389794,464,464,464,464,0
|
|
20240402,201500,384389794,464,464,464,464,0
|
|
20240402,201400,384389794,464,464,464,464,0
|
|
20240402,201300,384389794,464,464,464,464,0
|
|
20240402,201200,384389794,464,464,464,464,0
|
|
20240402,201100,384389794,464,464,464,464,0
|
|
20240402,201000,384389794,464,464,464,464,0
|
|
20240402,200900,384389794,464,464,464,464,0
|
|
20240402,200800,384389794,464,464,464,464,0
|
|
20240402,200700,384389794,464,464,464,464,0
|
|
20240402,200600,384389794,464,464,464,464,0
|
|
20240402,200500,384389794,464,464,464,464,0
|
|
20240402,200400,384389794,464,464,464,464,0
|
|
20240402,200300,384389794,464,464,464,464,0
|
|
20240402,200200,384389794,464,464,464,464,0
|
|
20240402,200100,384389794,464,464,464,464,0
|
|
20240402,200000,384389794,464,464,464,464,0
|
|
20240402,195900,384389794,464,464,464,464,0
|
|
20240402,195800,384389794,464,464,464,464,0
|
|
20240402,195700,384389794,464,464,464,464,0
|
|
20240402,195600,384389794,464,464,464,464,0
|
|
20240402,195500,384389794,464,464,464,464,0
|
|
20240402,195400,384389794,464,464,464,464,418
|
|
20240402,195300,384389794,464,464,464,464,0
|
|
20240402,195200,384389794,464,464,464,464,0
|
|
20240402,195100,384389794,464,464,464,464,0
|
|
20240402,195000,384389794,464,464,464,464,0
|
|
20240402,194900,384389794,464,464,464,464,0
|
|
20240402,194800,384389794,464,464,464,464,0
|
|
20240402,194700,384389794,464,464,464,464,0
|
|
20240402,194600,384389794,464,464,464,464,0
|
|
20240402,194500,384389794,464,464,464,464,0
|
|
20240402,194400,384389794,464,464,464,464,0
|
|
20240402,194300,384389794,464,464,464,464,0
|
|
20240402,194200,384389794,464,464,464,464,0
|
|
20240402,194100,384389794,464,464,464,464,0
|
|
20240402,194000,384389794,464,464,464,464,0
|
|
20240402,193900,384389794,464,464,464,464,0
|
|
20240402,193800,384389794,464,464,464,464,0
|
|
20240402,193700,384389794,464,464,464,464,0
|
|
20240402,193600,384389794,464,464,464,464,0
|
|
20240402,193500,384389794,464,464,464,464,0
|
|
20240402,193400,384389794,464,464,464,464,0
|
|
20240402,193300,384389794,464,464,464,464,0
|
|
20240402,193200,384389794,464,464,464,464,0
|
|
20240402,193100,384389794,464,464,464,464,0
|
|
20240402,193000,384389794,464,464,464,464,0
|
|
20240402,192900,384389794,464,464,464,464,0
|
|
20240402,192800,384389794,464,464,464,464,0
|
|
20240402,192700,384389794,464,464,464,464,0
|
|
20240402,192600,384389794,464,464,464,464,0
|
|
20240402,192500,384389794,464,464,464,464,0
|
|
20240402,192400,384389794,464,464,464,464,418
|
|
20240402,192300,384389794,464,464,464,464,0
|
|
20240402,192200,384389794,464,464,464,464,0
|
|
20240402,192100,384389794,464,464,464,464,0
|
|
20240402,192000,384389794,464,464,464,464,0
|
|
20240402,191900,384389794,464,464,464,464,0
|
|
20240402,191800,384389794,464,464,464,464,0
|
|
20240402,191700,384389794,464,464,464,464,0
|
|
20240402,191600,384389794,464,464,464,464,0
|
|
20240402,191500,384389794,464,464,464,464,0
|
|
20240402,191400,384389794,464,464,464,464,0
|
|
20240402,191300,384389794,464,464,464,464,0
|
|
20240402,191200,384389794,464,464,464,464,0
|
|
20240402,191100,384389794,464,464,464,464,0
|
|
20240402,191000,384389794,464,464,464,464,0
|
|
20240402,190900,384389794,464,464,464,464,0
|
|
20240402,190800,384389794,464,464,464,464,0
|
|
20240402,190700,384389794,464,464,464,464,0
|
|
20240402,190600,384389794,464,464,464,464,0
|
|
20240402,190500,384389794,464,464,464,464,0
|
|
20240402,190400,384389794,464,464,464,464,0
|
|
20240402,190300,384389794,464,464,464,464,0
|
|
20240402,190200,384389794,464,464,464,464,0
|
|
20240402,190100,384389794,464,464,464,464,0
|
|
20240402,190000,384389794,464,464,464,464,0
|
|
20240402,185900,384389794,464,464,464,464,0
|
|
20240402,185800,384389794,464,464,464,464,0
|
|
20240402,185700,384389794,464,464,464,464,0
|
|
20240402,185600,384389794,464,464,464,464,0
|
|
20240402,185500,384389794,464,464,464,464,0
|
|
20240402,185400,384389794,464,464,464,464,418
|
|
20240402,185300,384389794,464,464,464,464,0
|
|
20240402,185200,384389794,464,464,464,464,0
|
|
20240402,185100,384389794,464,464,464,464,0
|
|
20240402,185000,384389794,464,464,464,464,0
|
|
20240402,184900,384389794,464,464,464,464,0
|
|
20240402,184800,384389794,464,464,464,464,0
|
|
20240402,184700,384389794,464,464,464,464,0
|
|
20240402,184600,384389794,464,464,464,464,0
|
|
20240402,184500,384389794,464,464,464,464,0
|
|
20240402,184400,384389794,464,464,464,464,0
|
|
20240402,184300,384389794,464,464,464,464,0
|
|
20240402,184200,384389794,464,464,464,464,0
|
|
20240402,184100,384389794,464,464,464,464,0
|
|
20240402,184000,384389794,464,464,464,464,0
|
|
20240402,183900,384389794,464,464,464,464,0
|
|
20240402,183800,384389794,464,464,464,464,0
|
|
20240402,183700,384389794,464,464,464,464,0
|
|
20240402,183600,384389794,464,464,464,464,0
|
|
20240402,183500,384389794,464,464,464,464,0
|
|
20240402,183400,384389794,464,464,464,464,0
|
|
20240402,183300,384389794,464,464,464,464,0
|
|
20240402,183200,384389794,464,464,464,464,0
|
|
20240402,183100,384389794,464,464,464,464,0
|
|
20240402,183000,384389794,464,464,464,464,0
|
|
20240402,182900,384389794,464,464,464,464,0
|
|
20240402,182800,384389794,464,464,464,464,0
|
|
20240402,182700,384389794,464,464,464,464,0
|
|
20240402,182600,384389794,464,464,464,464,0
|
|
20240402,182500,384389794,464,464,464,464,0
|
|
20240402,182400,384389794,464,464,464,464,418
|
|
20240402,182300,384389794,464,464,464,464,0
|
|
20240402,182200,384389794,464,464,464,464,0
|
|
20240402,182100,384389794,464,464,464,464,0
|
|
20240402,182000,384389794,464,464,464,464,0
|
|
20240402,181900,384389794,464,464,464,464,0
|
|
20240402,181800,384389794,464,464,464,464,0
|
|
20240402,181700,384389794,464,464,464,464,0
|
|
20240402,181600,384389794,464,464,464,464,0
|
|
20240402,181500,384389794,464,464,464,464,0
|
|
20240402,181400,384389794,464,464,464,464,0
|
|
20240402,181300,384389794,464,464,464,464,0
|
|
20240402,181200,384389794,464,464,464,464,0
|
|
20240402,181100,384389794,464,464,464,464,0
|
|
20240402,181000,384389794,464,464,464,464,0
|
|
20240402,180900,384389794,464,464,464,464,0
|
|
20240402,180800,384389794,464,464,464,464,0
|
|
20240402,180700,384389794,464,464,464,464,0
|
|
20240402,180600,384389794,464,464,464,464,0
|
|
20240402,180500,384389794,464,464,464,464,0
|
|
20240402,180400,384389794,464,464,464,464,0
|
|
20240402,180300,384389794,464,464,464,464,0
|
|
20240402,180200,384389794,464,464,464,464,0
|
|
20240402,180100,384389794,464,464,464,464,0
|
|
20240402,180000,384389794,464,464,464,464,0
|
|
20240402,175900,384389794,464,464,464,464,0
|
|
20240402,175800,384389794,464,464,464,464,0
|
|
20240402,175700,384389794,464,464,464,464,0
|
|
20240402,175600,384389794,464,464,464,464,0
|
|
20240402,175500,384389794,464,464,464,464,0
|
|
20240402,175400,384389794,464,464,464,464,418
|
|
20240402,175300,384389794,464,464,464,464,0
|
|
20240402,175200,384389794,464,464,464,464,0
|
|
20240402,175100,384389794,464,464,464,464,0
|
|
20240402,175000,384389794,464,464,464,464,0
|
|
20240402,174900,384389794,464,464,464,464,0
|
|
20240402,174800,384389794,464,464,464,464,0
|
|
20240402,174700,384389794,464,464,464,464,0
|
|
20240402,174600,384389794,464,464,464,464,0
|
|
20240402,174500,384389794,464,464,464,464,0
|
|
20240402,174400,384389794,464,464,464,464,0
|
|
20240402,174300,384389794,464,464,464,464,0
|
|
20240402,174200,384389794,464,464,464,464,0
|
|
20240402,174100,384389794,464,464,464,464,0
|
|
20240402,174000,384389794,464,464,464,464,0
|
|
20240402,173900,384389794,464,464,464,464,0
|
|
20240402,173800,384389794,464,464,464,464,0
|
|
20240402,173700,384389794,464,464,464,464,0
|
|
20240402,173600,384389794,464,464,464,464,0
|
|
20240402,173500,384389794,464,464,464,464,0
|
|
20240402,173400,384389794,464,464,464,464,0
|
|
20240402,173300,384389794,464,464,464,464,0
|
|
20240402,173200,384389794,464,464,464,464,0
|
|
20240402,173100,384389794,464,464,464,464,0
|
|
20240402,173000,384389794,464,464,464,464,0
|
|
20240402,172900,384389794,464,464,464,464,0
|
|
20240402,172800,384389794,464,464,464,464,0
|
|
20240402,172700,384389794,464,464,464,464,0
|
|
20240402,172600,384389794,464,464,464,464,0
|
|
20240402,172500,384389794,464,464,464,464,0
|
|
20240402,172400,384389794,464,464,464,464,418
|
|
20240402,172300,384389794,464,464,464,464,0
|
|
20240402,172200,384389794,464,464,464,464,0
|
|
20240402,172100,384389794,464,464,464,464,0
|
|
20240402,172000,384389794,464,464,464,464,0
|
|
20240402,171900,384389794,464,464,464,464,0
|
|
20240402,171800,384389794,464,464,464,464,0
|
|
20240402,171700,384389794,464,464,464,464,0
|
|
20240402,171600,384389794,464,464,464,464,0
|
|
20240402,171500,384389794,464,464,464,464,0
|
|
20240402,171400,384389794,464,464,464,464,0
|
|
20240402,171300,384389794,464,464,464,464,0
|
|
20240402,171200,384389794,464,464,464,464,0
|
|
20240402,171100,384389794,464,464,464,464,0
|
|
20240402,171000,384389794,464,464,464,464,0
|
|
20240402,170900,384389794,464,464,464,464,0
|
|
20240402,170800,384389794,464,464,464,464,0
|
|
20240402,170700,384389794,464,464,464,464,0
|
|
20240402,170600,384389794,464,464,464,464,0
|
|
20240402,170500,384389794,464,464,464,464,0
|
|
20240402,170400,384389794,464,464,464,464,0
|
|
20240402,170300,384389794,464,464,464,464,0
|
|
20240402,170200,384389794,464,464,464,464,0
|
|
20240402,170100,384389794,464,464,464,464,0
|
|
20240402,170000,384389794,464,464,464,464,0
|
|
20240402,165900,384389794,464,464,464,464,0
|
|
20240402,165800,384389794,464,464,464,464,0
|
|
20240402,165700,384389794,464,464,464,464,0
|
|
20240402,165600,384389794,464,464,464,464,0
|
|
20240402,165500,384389794,464,464,464,464,0
|
|
20240402,165400,384389794,464,464,464,464,418
|
|
20240402,165300,384389794,464,464,464,464,0
|
|
20240402,165200,384389794,464,464,464,464,0
|
|
20240402,165100,384389794,464,464,464,464,0
|
|
20240402,165000,384389794,464,464,464,464,0
|
|
20240402,164900,384389794,464,464,464,464,0
|
|
20240402,164800,384389794,464,464,464,464,0
|
|
20240402,164700,384389794,464,464,464,464,0
|
|
20240402,164600,384389794,464,464,464,464,0
|
|
20240402,164500,384389794,464,464,464,464,0
|
|
20240402,164400,384389794,464,464,464,464,0
|
|
20240402,164300,384389794,464,464,464,464,0
|
|
20240402,164200,384389794,464,464,464,464,0
|
|
20240402,164100,384389794,464,464,464,464,0
|
|
20240402,164000,384389794,464,464,464,464,0
|
|
20240402,163900,384389794,464,464,464,464,0
|
|
20240402,163800,384389794,464,464,464,464,0
|
|
20240402,163700,384389794,464,464,464,464,0
|
|
20240402,163600,384389794,464,464,464,464,0
|
|
20240402,163500,384389794,464,464,464,464,0
|
|
20240402,163400,384389794,464,464,464,464,0
|
|
20240402,163300,384389794,464,464,464,464,0
|
|
20240402,163200,384389794,464,464,464,464,0
|
|
20240402,163100,384389794,464,464,464,464,0
|
|
20240402,163000,384389794,464,464,464,464,0
|
|
20240402,162900,384389794,464,464,464,464,0
|
|
20240402,162800,384389794,464,464,464,464,0
|
|
20240402,162700,384389794,464,464,464,464,0
|
|
20240402,162600,384389794,464,464,464,464,0
|
|
20240402,162500,384389794,464,464,464,464,0
|
|
20240402,162400,384389794,464,464,464,464,418
|
|
20240402,162300,384389794,464,464,464,464,0
|
|
20240402,162200,384389794,464,464,464,464,0
|
|
20240402,162100,384389794,464,464,464,464,0
|
|
20240402,162000,384389794,464,464,464,464,0
|
|
20240402,161900,384389794,464,464,464,464,0
|
|
20240402,161800,384389794,464,464,464,464,0
|
|
20240402,161700,384389794,464,464,464,464,0
|
|
20240402,161600,384389794,464,464,464,464,0
|
|
20240402,161500,384389794,464,464,464,464,0
|
|
20240402,161400,384389794,464,464,464,464,0
|
|
20240402,161300,384389794,464,464,464,464,0
|
|
20240402,161200,384389794,464,464,464,464,0
|
|
20240402,161100,384389794,464,464,464,464,0
|
|
20240402,161000,384389794,464,464,464,464,0
|
|
20240402,160900,384389794,464,464,464,464,0
|
|
20240402,160800,384389794,464,464,464,464,0
|
|
20240402,160700,384389794,464,464,464,464,0
|
|
20240402,160600,384389794,464,464,464,464,0
|
|
20240402,160500,384389794,464,464,464,464,0
|
|
20240402,160400,384389794,464,464,464,464,0
|
|
20240402,160300,384389794,464,464,464,464,0
|
|
20240402,160200,384389794,464,464,464,464,0
|
|
20240402,160100,384389794,464,464,464,464,0
|
|
20240402,160000,384389794,464,464,464,464,0
|
|
20240402,155900,384389794,464,464,464,464,0
|
|
20240402,155800,384389794,464,464,464,464,0
|
|
20240402,155700,384389794,464,464,464,464,0
|
|
20240402,155600,384389794,464,464,464,464,0
|
|
20240402,155500,384389794,464,464,464,464,0
|
|
20240402,155400,384389794,464,464,464,464,418
|
|
20240402,155300,384389794,464,464,464,464,0
|
|
20240402,155200,384389794,464,464,464,464,0
|
|
20240402,155100,384389794,464,464,464,464,0
|
|
20240402,155000,384389794,464,464,464,464,0
|
|
20240402,154900,384389794,464,464,464,464,0
|
|
20240402,154800,384389794,464,464,464,464,0
|
|
20240402,154700,384389794,464,464,464,464,0
|
|
20240402,154600,384389794,464,464,464,464,0
|
|
20240402,154500,384389794,464,464,464,464,0
|
|
20240402,154400,384389794,464,464,464,464,0
|
|
20240402,154300,384389794,464,464,464,464,0
|
|
20240402,154200,384389794,464,464,464,464,0
|
|
20240402,154100,384389794,464,464,464,464,0
|
|
20240402,154000,384389794,464,464,464,464,0
|
|
20240402,153900,384389794,464,464,464,464,0
|
|
20240402,153800,384389794,464,464,464,464,0
|
|
20240402,153700,384389794,464,464,464,464,0
|
|
20240402,153600,384389794,464,464,464,464,0
|
|
20240402,153500,384389794,464,464,464,464,0
|
|
20240402,153400,384389794,464,464,464,464,0
|
|
20240402,153300,384389794,464,464,464,464,0
|
|
20240402,153200,384389794,464,464,464,464,0
|
|
20240402,153100,384389794,464,464,464,464,0
|
|
20240402,153000,384389794,464,464,464,464,418
|
|
20240402,152900,384195842,464,464,464,464,0
|
|
20240402,152800,384195842,464,464,464,464,0
|
|
20240402,152700,384195842,464,464,464,464,0
|
|
20240402,152600,384195842,464,464,464,464,0
|
|
20240402,152500,384195842,464,464,464,464,0
|
|
20240402,152400,384195842,464,464,464,464,0
|
|
20240402,152300,384195842,464,464,464,464,0
|
|
20240402,152200,384195842,464,464,464,464,0
|
|
20240402,152100,384195842,464,464,464,464,0
|
|
20240402,152000,384195842,464,464,464,464,0
|
|
20240402,151900,384195842,464,468,468,464,2839
|
|
20240402,151800,382875668,468,468,468,468,3200
|
|
20240402,151700,381378068,468,467,468,467,3730
|
|
20240402,151600,379632979,468,467,468,467,29
|
|
20240402,151500,379619435,465,467,467,465,2373
|
|
20240402,151400,378514044,467,467,467,467,1
|
|
20240402,151300,378513577,464,468,468,464,3165
|
|
20240402,151200,377041851,467,467,467,467,0
|
|
20240402,151100,377041851,467,467,467,467,0
|
|
20240402,151000,377041851,467,467,467,467,0
|
|
20240402,150900,377041851,467,466,467,465,82
|
|
20240402,150800,377003687,468,468,468,468,0
|
|
20240402,150700,377003687,468,467,468,467,500
|
|
20240402,150600,376769803,466,466,466,466,82
|
|
20240402,150500,376731591,466,466,466,466,1000
|
|
20240402,150400,376265591,466,466,466,466,50
|
|
20240402,150300,376242291,466,465,466,465,1520
|
|
20240402,150200,375535471,466,466,466,466,0
|
|
20240402,150100,375535471,466,465,466,465,1027
|
|
20240402,150000,375056896,466,466,466,466,409
|
|
20240402,145900,374866302,466,466,466,466,10
|
|
20240402,145800,374861642,466,466,466,466,51
|
|
20240402,145700,374837876,466,466,466,466,380
|
|
20240402,145600,374660796,466,466,466,466,2
|
|
20240402,145500,374659864,466,466,466,466,301
|
|
20240402,145400,374519598,467,467,467,467,1
|
|
20240402,145300,374519131,466,466,466,466,901
|
|
20240402,145200,374099265,466,466,466,466,1007
|
|
20240402,145100,373630003,466,466,466,466,0
|
|
20240402,145000,373630003,466,466,466,466,1642
|
|
20240402,144900,372864831,467,467,467,467,4379
|
|
20240402,144800,370819838,466,466,466,466,7304
|
|
20240402,144700,367416174,465,465,465,465,182
|
|
20240402,144600,367331544,465,465,465,465,0
|
|
20240402,144500,367331544,465,466,466,465,2031
|
|
20240402,144400,366387118,466,466,466,466,0
|
|
20240402,144300,366387118,466,466,466,466,1940
|
|
20240402,144200,365483078,466,466,466,466,6901
|
|
20240402,144100,362267212,465,465,465,465,800
|
|
20240402,144000,361895212,464,463,464,463,33837
|
|
20240402,143900,346196304,462,462,462,462,2000
|
|
20240402,143800,345272304,462,462,462,462,2600
|
|
20240402,143700,344071104,462,464,464,462,3320
|
|
20240402,143600,342536824,463,463,463,463,920
|
|
20240402,143500,342110864,463,463,463,463,158
|
|
20240402,143400,342037710,463,463,463,463,48
|
|
20240402,143300,342015486,463,463,463,463,2952
|
|
20240402,143200,340648710,463,463,463,463,49
|
|
20240402,143100,340626023,463,462,463,462,70
|
|
20240402,143000,340593664,463,462,463,462,473
|
|
20240402,142900,340374735,462,462,462,462,0
|
|
20240402,142800,340374735,462,462,462,462,1091
|
|
20240402,142700,339870693,464,462,464,461,540
|
|
20240402,142600,339621696,462,462,462,462,0
|
|
20240402,142500,339621696,462,462,462,462,8567
|
|
20240402,142400,335663742,464,464,464,464,303
|
|
20240402,142300,335523150,462,462,462,462,2
|
|
20240402,142200,335522226,461,462,462,461,7846
|
|
20240402,142100,331903279,464,464,464,464,2
|
|
20240402,142000,331902351,464,464,464,464,0
|
|
20240402,141900,331902351,464,464,464,464,1
|
|
20240402,141800,331901887,462,463,463,462,8005
|
|
20240402,141700,328203576,462,464,464,462,4832
|
|
20240402,141600,325968480,463,465,465,463,2002
|
|
20240402,141500,325040549,465,465,465,465,0
|
|
20240402,141400,325040549,465,465,465,465,94
|
|
20240402,141300,324996839,464,464,464,464,0
|
|
20240402,141200,324996839,464,464,464,464,7791
|
|
20240402,141100,321381815,463,463,463,463,10000
|
|
20240402,141000,316751815,464,464,464,464,2209
|
|
20240402,140900,315726839,464,464,464,464,0
|
|
20240402,140800,315726839,464,464,464,464,1074
|
|
20240402,140700,315228503,464,464,464,464,1
|
|
20240402,140600,315228039,464,464,464,464,0
|
|
20240402,140500,315228039,464,464,464,464,1436
|
|
20240402,140400,314561735,464,464,464,464,0
|
|
20240402,140300,314561735,464,464,464,464,0
|
|
20240402,140200,314561735,464,464,464,464,3
|
|
20240402,140100,314560343,464,464,464,464,2
|
|
20240402,140000,314559415,464,464,464,464,3
|
|
20240402,135900,314558023,464,464,464,464,4
|
|
20240402,135800,314556167,465,466,466,465,1268
|
|
20240402,135700,313966545,465,465,465,465,1126
|
|
20240402,135600,313442955,466,466,466,466,1052
|
|
20240402,135500,312952723,465,465,465,465,5
|
|
20240402,135400,312950398,465,465,465,465,3
|
|
20240402,135300,312949003,465,466,466,465,2053
|
|
20240402,135200,311992308,465,466,466,465,455
|
|
20240402,135100,311780279,466,466,466,466,0
|
|
20240402,135000,311780279,466,467,467,466,613
|
|
20240402,134900,311494024,467,467,467,467,5
|
|
20240402,134800,311491689,467,467,468,467,2666
|
|
20240402,134700,310245474,466,466,466,466,325
|
|
20240402,134600,310094024,466,466,466,466,400
|
|
20240402,134500,309907624,465,466,466,465,1665
|
|
20240402,134400,309132712,466,466,466,466,1566
|
|
20240402,134300,308402956,466,466,466,466,500
|
|
20240402,134200,308169956,466,466,466,466,2150
|
|
20240402,134100,307168056,467,466,467,466,2438
|
|
20240402,134000,306031944,466,466,466,466,8
|
|
20240402,133900,306028216,467,467,467,467,0
|
|
20240402,133800,306028216,467,467,467,467,0
|
|
20240402,133700,306028216,467,467,467,467,0
|
|
20240402,133600,306028216,467,466,467,465,5500
|
|
20240402,133500,303466474,467,467,467,467,0
|
|
20240402,133400,303466474,467,466,467,466,8
|
|
20240402,133300,303462743,466,466,466,466,113
|
|
20240402,133200,303410085,467,467,467,467,500
|
|
20240402,133100,303176585,466,466,466,466,1560
|
|
20240402,133000,302449625,466,466,466,466,44
|
|
20240402,132900,302429121,466,466,467,466,227
|
|
20240402,132800,302323187,467,466,467,466,241
|
|
20240402,132700,302210868,465,465,465,465,0
|
|
20240402,132600,302210868,465,465,465,465,0
|
|
20240402,132500,302210868,465,465,465,465,0
|
|
20240402,132400,302210868,465,465,465,465,2503
|
|
20240402,132300,301046973,465,465,465,465,3453
|
|
20240402,132200,299441328,465,465,465,465,1685
|
|
20240402,132100,298657803,464,464,464,464,0
|
|
20240402,132000,298657803,464,466,466,464,1151
|
|
20240402,131900,298123639,464,464,464,464,385
|
|
20240402,131800,297944999,464,464,464,464,515
|
|
20240402,131700,297706039,464,464,464,464,0
|
|
20240402,131600,297706039,464,464,464,464,1
|
|
20240402,131500,297705575,465,465,465,465,1130
|
|
20240402,131400,297180125,463,463,463,463,168
|
|
20240402,131300,297102341,463,463,463,463,0
|
|
20240402,131200,297102341,463,464,464,463,6402
|
|
20240402,131100,294138205,463,463,463,463,0
|
|
20240402,131000,294138205,463,463,463,463,0
|
|
20240402,130900,294138205,463,463,463,463,0
|
|
20240402,130800,294138205,463,463,463,463,20
|
|
20240402,130700,294128945,463,463,463,463,30
|
|
20240402,130600,294115055,465,465,465,465,0
|
|
20240402,130500,294115055,465,464,465,464,4850
|
|
20240402,130400,291861385,464,463,464,463,92
|
|
20240402,130300,291818705,463,463,463,463,0
|
|
20240402,130200,291818705,463,463,463,463,23
|
|
20240402,130100,291808056,463,462,463,462,4182
|
|
20240402,130000,289875962,463,463,463,463,3
|
|
20240402,125900,289874573,463,462,463,462,67
|
|
20240402,125800,289843567,462,463,463,462,11046
|
|
20240402,125700,284740313,463,463,463,463,0
|
|
20240402,125600,284740313,463,463,463,463,10
|
|
20240402,125500,284735683,463,463,463,462,158
|
|
20240402,125400,284662557,463,463,463,463,28
|
|
20240402,125300,284649593,462,462,462,462,1
|
|
20240402,125200,284649131,462,462,462,462,0
|
|
20240402,125100,284649131,462,462,462,462,0
|
|
20240402,125000,284649131,462,462,462,462,0
|
|
20240402,124900,284649131,462,462,462,462,188
|
|
20240402,124800,284562275,463,464,464,463,998
|
|
20240402,124700,284100191,464,464,464,464,2
|
|
20240402,124600,284099263,463,463,463,463,0
|
|
20240402,124500,284099263,463,463,463,463,500
|
|
20240402,124400,283867763,463,464,464,463,154
|
|
20240402,124300,283796311,464,463,464,463,107
|
|
20240402,124200,283746670,463,463,463,463,0
|
|
20240402,124100,283746670,463,463,463,463,59
|
|
20240402,124000,283719353,460,460,460,460,0
|
|
20240402,123900,283719353,460,460,460,460,0
|
|
20240402,123800,283719353,460,461,461,460,500
|
|
20240402,123700,283488906,461,461,461,461,0
|
|
20240402,123600,283488906,461,461,461,461,6
|
|
20240402,123500,283486140,462,462,462,462,4903
|
|
20240402,123400,281220954,462,460,462,460,29369
|
|
20240402,123300,267655554,460,460,460,460,100
|
|
20240402,123200,267609554,460,460,460,460,3001
|
|
20240402,123100,266229094,462,462,462,462,862
|
|
20240402,123000,265830850,463,463,463,463,0
|
|
20240402,122900,265830850,463,463,463,463,1
|
|
20240402,122800,265830387,460,460,460,460,0
|
|
20240402,122700,265830387,460,460,460,460,1
|
|
20240402,122600,265829927,460,460,460,460,0
|
|
20240402,122500,265829927,460,461,461,460,4581
|
|
20240402,122400,263720086,462,462,462,462,20
|
|
20240402,122300,263710846,463,463,463,463,0
|
|
20240402,122200,263710846,463,463,463,463,1
|
|
20240402,122100,263710383,463,461,463,461,102
|
|
20240402,122000,263663357,461,462,462,461,5000
|
|
20240402,121900,261354272,463,463,463,463,89
|
|
20240402,121800,261313065,463,463,463,463,0
|
|
20240402,121700,261313065,463,463,463,463,7
|
|
20240402,121600,261309824,463,463,463,463,5
|
|
20240402,121500,261307509,464,464,464,464,1
|
|
20240402,121400,261307045,463,463,463,463,0
|
|
20240402,121300,261307045,463,463,463,463,2002
|
|
20240402,121200,260380119,463,463,463,463,0
|
|
20240402,121100,260380119,463,463,463,463,0
|
|
20240402,121000,260380119,463,461,463,460,1200
|
|
20240402,120900,259826840,463,463,463,463,50
|
|
20240402,120800,259803690,461,461,461,461,5
|
|
20240402,120700,259801385,461,461,461,461,536
|
|
20240402,120600,259554289,461,461,461,461,0
|
|
20240402,120500,259554289,461,461,461,461,500
|
|
20240402,120400,259323789,464,464,464,464,6
|
|
20240402,120300,259321005,462,463,463,462,3557
|
|
20240402,120200,257677666,464,464,464,464,0
|
|
20240402,120100,257677666,464,464,464,464,9
|
|
20240402,120000,257673490,464,462,464,462,206
|
|
20240402,115900,257577959,462,464,464,462,557
|
|
20240402,115800,257320535,464,464,464,464,3
|
|
20240402,115700,257319143,462,462,462,462,200
|
|
20240402,115600,257226743,462,462,462,462,1
|
|
20240402,115500,257226281,462,463,463,462,50
|
|
20240402,115400,257203180,462,462,462,462,0
|
|
20240402,115300,257203180,462,462,462,462,0
|
|
20240402,115200,257203180,462,462,462,462,0
|
|
20240402,115100,257203180,462,465,465,462,1273
|
|
20240402,115000,256615051,462,462,462,462,1680
|
|
20240402,114900,255838891,462,462,462,462,0
|
|
20240402,114800,255838891,462,462,462,462,40
|
|
20240402,114700,255820411,462,462,462,462,20
|
|
20240402,114600,255811171,462,464,464,462,1356
|
|
20240402,114500,255184628,463,464,464,463,448
|
|
20240402,114400,254976759,464,464,464,464,0
|
|
20240402,114300,254976759,464,464,464,464,147
|
|
20240402,114200,254908551,465,465,465,465,0
|
|
20240402,114100,254908551,465,464,465,464,2947
|
|
20240402,114000,253541105,463,463,463,463,5
|
|
20240402,113900,253538790,462,462,462,462,528
|
|
20240402,113800,253294854,461,461,461,461,0
|
|
20240402,113700,253294854,461,462,462,461,6609
|
|
20240402,113600,250246294,462,462,462,462,0
|
|
20240402,113500,250246294,462,462,462,462,5066
|
|
20240402,113400,247905802,462,462,462,462,1056
|
|
20240402,113300,247417930,462,462,462,462,28
|
|
20240402,113200,247404994,462,462,462,462,0
|
|
20240402,113100,247404994,462,462,462,462,0
|
|
20240402,113000,247404994,462,462,462,462,253
|
|
20240402,112900,247288108,462,464,464,462,317
|
|
20240402,112800,247141046,464,464,464,464,9
|
|
20240402,112700,247136870,464,464,464,464,70
|
|
20240402,112600,247104390,464,464,464,464,2727
|
|
20240402,112500,245839062,464,463,464,463,3455
|
|
20240402,112400,244236897,464,464,464,463,9
|
|
20240402,112300,244232728,463,462,463,462,1214
|
|
20240402,112200,243670661,464,464,464,464,0
|
|
20240402,112100,243670661,464,464,464,464,1
|
|
20240402,112000,243670197,461,461,461,461,1
|
|
20240402,111900,243669736,464,464,464,464,35
|
|
20240402,111800,243653496,464,464,464,464,2
|
|
20240402,111700,243652568,463,463,463,463,8323
|
|
20240402,111600,239799019,463,463,463,463,70
|
|
20240402,111500,239766609,460,460,463,460,279
|
|
20240402,111400,239637669,463,460,463,459,2080
|
|
20240402,111300,238681383,460,460,460,460,0
|
|
20240402,111200,238681383,460,461,461,460,100
|
|
20240402,111100,238635375,463,463,463,463,2160
|
|
20240402,111000,237635295,460,460,460,460,1
|
|
20240402,110900,237634835,463,463,463,463,0
|
|
20240402,110800,237634835,463,463,463,463,10
|
|
20240402,110700,237630205,463,463,463,463,65
|
|
20240402,110600,237600110,463,463,463,463,11
|
|
20240402,110500,237595017,460,460,460,460,0
|
|
20240402,110400,237595017,460,460,460,460,2174
|
|
20240402,110300,236594977,460,460,460,460,2426
|
|
20240402,110200,235479017,460,460,460,460,27
|
|
20240402,110100,235466597,461,462,462,461,608
|
|
20240402,110000,235186304,463,463,463,463,14
|
|
20240402,105900,235179822,462,462,462,462,10
|
|
20240402,105800,235175202,460,460,460,460,0
|
|
20240402,105700,235175202,460,460,460,460,0
|
|
20240402,105600,235175202,460,460,460,460,3500
|
|
20240402,105500,233565202,460,460,460,460,2100
|
|
20240402,105400,232599202,460,461,461,460,2621
|
|
20240402,105300,231392841,463,463,463,461,809
|
|
20240402,105200,231019274,463,463,463,463,400
|
|
20240402,105100,230834074,463,462,463,462,724
|
|
20240402,105000,230499063,462,462,462,462,1000
|
|
20240402,104900,230037063,462,460,462,460,15
|
|
20240402,104800,230030153,460,460,460,460,1600
|
|
20240402,104700,229294153,460,460,460,460,3000
|
|
20240402,104600,227914153,460,460,460,460,9790
|
|
20240402,104500,223410753,460,460,460,460,1378
|
|
20240402,104400,222776873,460,461,461,460,9032
|
|
20240402,104300,218621648,461,461,461,461,0
|
|
20240402,104200,218621648,461,461,461,461,902
|
|
20240402,104100,218205826,463,463,463,463,1
|
|
20240402,104000,218205363,464,464,464,464,0
|
|
20240402,103900,218205363,464,464,464,464,0
|
|
20240402,103800,218205363,464,464,464,464,32
|
|
20240402,103700,218190515,464,464,464,464,0
|
|
20240402,103600,218190515,464,463,464,463,200
|
|
20240402,103500,218097717,460,461,461,460,1000
|
|
20240402,103400,217637487,461,463,463,460,11248
|
|
20240402,103300,212462378,463,462,463,460,4863
|
|
20240402,103200,210221501,462,462,462,462,100
|
|
20240402,103100,210175301,464,465,465,464,315
|
|
20240402,103000,210028827,465,465,465,465,349
|
|
20240402,102900,209866542,462,461,462,461,11832
|
|
20240402,102800,204403367,461,461,461,461,540
|
|
20240402,102700,204154427,461,461,461,461,1321
|
|
20240402,102600,203545446,461,461,461,461,9
|
|
20240402,102500,203541297,461,461,461,461,31
|
|
20240402,102400,203527006,462,462,462,462,0
|
|
20240402,102300,203527006,462,462,462,462,0
|
|
20240402,102200,203527006,462,462,462,462,638
|
|
20240402,102100,203232250,462,460,462,460,4389
|
|
20240402,102000,201209310,460,460,460,459,1205
|
|
20240402,101900,200656121,460,460,460,460,24835
|
|
20240402,101800,189232021,460,462,462,460,13214
|
|
20240402,101700,183141381,462,462,462,462,2412
|
|
20240402,101600,182027037,462,466,466,461,21982
|
|
20240402,101500,171883871,466,466,466,465,2800
|
|
20240402,101400,170579871,467,467,467,467,0
|
|
20240402,101300,170579871,467,464,467,462,2601
|
|
20240402,101200,169376623,464,464,464,464,93
|
|
20240402,101100,169333471,464,466,468,463,1290
|
|
20240402,101000,168731601,464,464,464,464,0
|
|
20240402,100900,168731601,464,463,464,463,129
|
|
20240402,100800,168671840,463,463,463,463,0
|
|
20240402,100700,168671840,463,463,464,463,1782
|
|
20240402,100600,167846708,465,464,465,464,2828
|
|
20240402,100500,166534506,465,465,465,465,3
|
|
20240402,100400,166533111,466,470,471,466,5252
|
|
20240402,100300,164067637,470,463,470,463,6611
|
|
20240402,100200,160975656,463,463,464,463,25
|
|
20240402,100100,160964076,464,464,464,464,6
|
|
20240402,100000,160961292,464,463,464,463,3417
|
|
20240402,095900,159379216,463,462,463,462,17122
|
|
20240402,095800,151452744,462,462,462,461,2524
|
|
20240402,095700,150289156,461,463,463,461,201
|
|
20240402,095600,150196099,463,463,463,462,1855
|
|
20240402,095500,149338240,463,463,463,462,1029
|
|
20240402,095400,148861825,463,463,463,461,6888
|
|
20240402,095300,145684154,463,462,463,461,3803
|
|
20240402,095200,143926135,462,462,462,461,187
|
|
20240402,095100,143839755,461,462,462,461,53
|
|
20240402,095000,143815294,462,462,462,461,51
|
|
20240402,094900,143791750,462,463,463,461,48
|
|
20240402,094800,143769576,463,463,463,460,634
|
|
20240402,094700,143477879,463,461,463,460,565
|
|
20240402,094600,143217833,463,462,463,461,141
|
|
20240402,094500,143152697,462,461,462,460,19014
|
|
20240402,094400,134405298,461,461,461,460,913
|
|
20240402,094300,133984507,461,461,461,460,5452
|
|
20240402,094200,131474506,461,461,461,460,147
|
|
20240402,094100,131406757,461,463,463,460,11978
|
|
20240402,094000,125896746,461,463,463,461,3264
|
|
20240402,093900,124391871,463,461,463,461,1073
|
|
20240402,093800,123896150,461,463,463,461,3386
|
|
20240402,093700,122334610,463,463,463,462,164
|
|
20240402,093600,122258687,462,463,463,461,45383
|
|
20240402,093500,101299750,463,466,466,463,310
|
|
20240402,093400,101156184,463,466,466,463,3022
|
|
20240402,093300,99756959,463,465,466,463,3026
|
|
20240402,093200,98349891,464,464,464,462,22421
|
|
20240402,093100,87947770,465,467,467,465,1134
|
|
20240402,093000,87420438,466,466,466,466,2500
|
|
20240402,092900,86255438,467,466,467,465,1450
|
|
20240402,092800,85580737,467,467,467,467,640
|
|
20240402,092700,85281857,467,462,467,462,56
|
|
20240402,092600,85255930,467,462,467,462,9532
|
|
20240402,092500,80852096,467,467,467,467,79
|
|
20240402,092400,80815203,467,462,467,462,8824
|
|
20240402,092300,76736198,462,464,464,462,216
|
|
20240402,092200,76636404,461,463,464,461,8846
|
|
20240402,092100,72548839,463,465,465,463,3626
|
|
20240402,092000,70869877,464,465,465,464,2880
|
|
20240402,091900,69533085,466,466,466,466,106
|
|
20240402,091800,69483689,465,466,466,465,6891
|
|
20240402,091700,66279163,466,465,466,465,3126
|
|
20240402,091600,64824105,466,466,466,465,7186
|
|
20240402,091500,61476121,464,461,464,461,28236
|
|
20240402,091400,48417102,462,463,463,461,22097
|
|
20240402,091300,38218222,463,465,465,463,2212
|
|
20240402,091200,37193815,465,466,466,464,8519
|
|
20240402,091100,33240746,466,466,466,464,1963
|
|
20240402,091000,32327271,466,466,466,464,6824
|
|
20240402,090900,29155032,466,468,468,465,3603
|
|
20240402,090800,27477195,466,468,468,465,12746
|
|
20240402,090700,21535761,468,471,475,468,11961
|
|
20240402,090600,15930282,476,475,476,471,3926
|
|
20240402,090500,14069934,475,475,475,475,20
|
|
20240402,090400,14060434,472,473,473,472,50
|
|
20240402,090300,14036816,477,477,477,477,1028
|
|
20240402,090200,13546460,476,476,476,476,3179
|
|
20240402,090100,12033256,476,471,476,470,3041
|
|
20240402,090000,10597230,467,477,477,467,22471
|