592 lines
26 KiB
CSV
592 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,184900,420300470,466,466,466,466,3843
|
|
20240405,184800,420300470,466,466,466,466,0
|
|
20240405,184700,420300470,466,466,466,466,0
|
|
20240405,184600,420300470,466,466,466,466,0
|
|
20240405,184500,420300470,466,466,466,466,0
|
|
20240405,184400,420300470,466,466,466,466,0
|
|
20240405,184300,420300470,466,466,466,466,0
|
|
20240405,184200,420300470,466,466,466,466,0
|
|
20240405,184100,420300470,466,466,466,466,0
|
|
20240405,184000,420300470,466,466,466,466,0
|
|
20240405,183900,420300470,466,466,466,466,0
|
|
20240405,183800,420300470,466,466,466,466,0
|
|
20240405,183700,420300470,466,466,466,466,0
|
|
20240405,183600,420300470,466,466,466,466,0
|
|
20240405,183500,420300470,466,466,466,466,0
|
|
20240405,183400,420300470,466,466,466,466,0
|
|
20240405,183300,420300470,466,466,466,466,0
|
|
20240405,183200,420300470,466,466,466,466,0
|
|
20240405,183100,420300470,466,466,466,466,0
|
|
20240405,183000,420300470,466,466,466,466,0
|
|
20240405,182900,420300470,466,466,466,466,0
|
|
20240405,182800,420300470,466,466,466,466,0
|
|
20240405,182700,420300470,466,466,466,466,0
|
|
20240405,182600,420300470,466,466,466,466,0
|
|
20240405,182500,420300470,466,466,466,466,0
|
|
20240405,182400,420300470,466,466,466,466,0
|
|
20240405,182300,420300470,466,466,466,466,0
|
|
20240405,182200,420300470,466,466,466,466,0
|
|
20240405,182100,420300470,466,466,466,466,0
|
|
20240405,182000,420300470,466,466,466,466,0
|
|
20240405,181900,420300470,466,466,466,466,3843
|
|
20240405,181800,420300470,466,466,466,466,0
|
|
20240405,181700,420300470,466,466,466,466,0
|
|
20240405,181600,420300470,466,466,466,466,0
|
|
20240405,181500,420300470,466,466,466,466,0
|
|
20240405,181400,420300470,466,466,466,466,0
|
|
20240405,181300,420300470,466,466,466,466,0
|
|
20240405,181200,420300470,466,466,466,466,0
|
|
20240405,181100,420300470,466,466,466,466,0
|
|
20240405,181000,420300470,466,466,466,466,0
|
|
20240405,180900,420300470,466,466,466,466,0
|
|
20240405,180800,420300470,466,466,466,466,0
|
|
20240405,180700,420300470,466,466,466,466,0
|
|
20240405,180600,420300470,466,466,466,466,0
|
|
20240405,180500,420300470,466,466,466,466,0
|
|
20240405,180400,420300470,466,466,466,466,0
|
|
20240405,180300,420300470,466,466,466,466,0
|
|
20240405,180200,420300470,466,466,466,466,0
|
|
20240405,180100,420300470,466,466,466,466,0
|
|
20240405,180000,420300470,466,466,466,466,0
|
|
20240405,175900,420300470,466,466,466,466,0
|
|
20240405,175800,420300470,466,466,466,466,0
|
|
20240405,175700,420300470,466,466,466,466,0
|
|
20240405,175600,420300470,466,466,466,466,0
|
|
20240405,175500,420300470,466,466,466,466,0
|
|
20240405,175400,420300470,466,466,466,466,0
|
|
20240405,175300,420300470,466,466,466,466,0
|
|
20240405,175200,420300470,466,466,466,466,0
|
|
20240405,175100,420300470,466,466,466,466,0
|
|
20240405,175000,420300470,466,466,466,466,0
|
|
20240405,174900,420300470,466,466,466,466,3843
|
|
20240405,174800,420300470,466,466,466,466,0
|
|
20240405,174700,420300470,466,466,466,466,0
|
|
20240405,174600,420300470,466,466,466,466,0
|
|
20240405,174500,420300470,466,466,466,466,0
|
|
20240405,174400,420300470,466,466,466,466,0
|
|
20240405,174300,420300470,466,466,466,466,0
|
|
20240405,174200,420300470,466,466,466,466,0
|
|
20240405,174100,420300470,466,466,466,466,0
|
|
20240405,174000,420300470,466,466,466,466,0
|
|
20240405,173900,420300470,466,466,466,466,0
|
|
20240405,173800,420300470,466,466,466,466,0
|
|
20240405,173700,420300470,466,466,466,466,0
|
|
20240405,173600,420300470,466,466,466,466,0
|
|
20240405,173500,420300470,466,466,466,466,0
|
|
20240405,173400,420300470,466,466,466,466,0
|
|
20240405,173300,420300470,466,466,466,466,0
|
|
20240405,173200,420300470,466,466,466,466,0
|
|
20240405,173100,420300470,466,466,466,466,0
|
|
20240405,173000,420300470,466,466,466,466,0
|
|
20240405,172900,420300470,466,466,466,466,0
|
|
20240405,172800,420300470,466,466,466,466,0
|
|
20240405,172700,420300470,466,466,466,466,0
|
|
20240405,172600,420300470,466,466,466,466,0
|
|
20240405,172500,420300470,466,466,466,466,0
|
|
20240405,172400,420300470,466,466,466,466,0
|
|
20240405,172300,420300470,466,466,466,466,0
|
|
20240405,172200,420300470,466,466,466,466,0
|
|
20240405,172100,420300470,466,466,466,466,0
|
|
20240405,172000,420300470,466,466,466,466,0
|
|
20240405,171900,420300470,466,466,466,466,3843
|
|
20240405,171800,420300470,466,466,466,466,0
|
|
20240405,171700,420300470,466,466,466,466,0
|
|
20240405,171600,420300470,466,466,466,466,0
|
|
20240405,171500,420300470,466,466,466,466,0
|
|
20240405,171400,420300470,466,466,466,466,0
|
|
20240405,171300,420300470,466,466,466,466,0
|
|
20240405,171200,420300470,466,466,466,466,0
|
|
20240405,171100,420300470,466,466,466,466,0
|
|
20240405,171000,420300470,466,466,466,466,0
|
|
20240405,170900,420300470,466,466,466,466,0
|
|
20240405,170800,420300470,466,466,466,466,0
|
|
20240405,170700,420300470,466,466,466,466,0
|
|
20240405,170600,420300470,466,466,466,466,0
|
|
20240405,170500,420300470,466,466,466,466,0
|
|
20240405,170400,420300470,466,466,466,466,0
|
|
20240405,170300,420300470,466,466,466,466,0
|
|
20240405,170200,420300470,466,466,466,466,0
|
|
20240405,170100,420300470,466,466,466,466,0
|
|
20240405,170000,420300470,466,466,466,466,0
|
|
20240405,165900,420300470,466,466,466,466,0
|
|
20240405,165800,420300470,466,466,466,466,0
|
|
20240405,165700,420300470,466,466,466,466,0
|
|
20240405,165600,420300470,466,466,466,466,0
|
|
20240405,165500,420300470,466,466,466,466,0
|
|
20240405,165400,420300470,466,466,466,466,0
|
|
20240405,165300,420300470,466,466,466,466,0
|
|
20240405,165200,420300470,466,466,466,466,0
|
|
20240405,165100,420300470,466,466,466,466,0
|
|
20240405,165000,420300470,466,466,466,466,0
|
|
20240405,164900,420300470,466,466,466,466,3843
|
|
20240405,164800,420300470,466,466,466,466,0
|
|
20240405,164700,420300470,466,466,466,466,0
|
|
20240405,164600,420300470,466,466,466,466,0
|
|
20240405,164500,420300470,466,466,466,466,0
|
|
20240405,164400,420300470,466,466,466,466,0
|
|
20240405,164300,420300470,466,466,466,466,0
|
|
20240405,164200,420300470,466,466,466,466,0
|
|
20240405,164100,420300470,466,466,466,466,0
|
|
20240405,164000,420300470,466,466,466,466,0
|
|
20240405,163900,420300470,466,466,466,466,0
|
|
20240405,163800,420300470,466,466,466,466,0
|
|
20240405,163700,420300470,466,466,466,466,0
|
|
20240405,163600,420300470,466,466,466,466,0
|
|
20240405,163500,420300470,466,466,466,466,0
|
|
20240405,163400,420300470,466,466,466,466,0
|
|
20240405,163300,420300470,466,466,466,466,0
|
|
20240405,163200,420300470,466,466,466,466,0
|
|
20240405,163100,420300470,466,466,466,466,0
|
|
20240405,163000,420300470,466,466,466,466,0
|
|
20240405,162900,420300470,466,466,466,466,0
|
|
20240405,162800,420300470,466,466,466,466,0
|
|
20240405,162700,420300470,466,466,466,466,0
|
|
20240405,162600,420300470,466,466,466,466,0
|
|
20240405,162500,420300470,466,466,466,466,0
|
|
20240405,162400,420300470,466,466,466,466,0
|
|
20240405,162300,420300470,466,466,466,466,0
|
|
20240405,162200,420300470,466,466,466,466,0
|
|
20240405,162100,420300470,466,466,466,466,0
|
|
20240405,162000,420300470,466,466,466,466,0
|
|
20240405,161900,420300470,466,466,466,466,3843
|
|
20240405,161800,420300470,466,466,466,466,0
|
|
20240405,161700,420300470,466,466,466,466,0
|
|
20240405,161600,420300470,466,466,466,466,0
|
|
20240405,161500,420300470,466,466,466,466,0
|
|
20240405,161400,420300470,466,466,466,466,0
|
|
20240405,161300,420300470,466,466,466,466,0
|
|
20240405,161200,420300470,466,466,466,466,0
|
|
20240405,161100,420300470,466,466,466,466,0
|
|
20240405,161000,420300470,466,466,466,466,0
|
|
20240405,160900,420300470,466,466,466,466,0
|
|
20240405,160800,420300470,466,466,466,466,0
|
|
20240405,160700,420300470,466,466,466,466,0
|
|
20240405,160600,420300470,466,466,466,466,0
|
|
20240405,160500,420300470,466,466,466,466,0
|
|
20240405,160400,420300470,466,466,466,466,0
|
|
20240405,160300,420300470,466,466,466,466,0
|
|
20240405,160200,420300470,466,466,466,466,0
|
|
20240405,160100,420300470,466,466,466,466,0
|
|
20240405,160000,420300470,466,466,466,466,0
|
|
20240405,155900,420300470,466,466,466,466,0
|
|
20240405,155800,420300470,466,466,466,466,0
|
|
20240405,155700,420300470,466,466,466,466,0
|
|
20240405,155600,420300470,466,466,466,466,0
|
|
20240405,155500,420300470,466,466,466,466,0
|
|
20240405,155400,420300470,466,466,466,466,0
|
|
20240405,155300,420300470,466,466,466,466,0
|
|
20240405,155200,420300470,466,466,466,466,0
|
|
20240405,155100,420300470,466,466,466,466,0
|
|
20240405,155000,420300470,466,466,466,466,0
|
|
20240405,154900,420300470,466,466,466,466,3843
|
|
20240405,154800,420300470,466,466,466,466,0
|
|
20240405,154700,420300470,466,466,466,466,0
|
|
20240405,154600,420300470,466,466,466,466,0
|
|
20240405,154500,420300470,466,466,466,466,0
|
|
20240405,154400,420300470,466,466,466,466,0
|
|
20240405,154300,420300470,466,466,466,466,0
|
|
20240405,154200,420300470,466,466,466,466,0
|
|
20240405,154100,420300470,466,466,466,466,0
|
|
20240405,154000,420300470,466,466,466,466,0
|
|
20240405,153900,420300470,466,466,466,466,0
|
|
20240405,153800,420300470,466,466,466,466,0
|
|
20240405,153700,420300470,466,466,466,466,0
|
|
20240405,153600,420300470,466,466,466,466,0
|
|
20240405,153500,420300470,466,466,466,466,0
|
|
20240405,153400,420300470,466,466,466,466,0
|
|
20240405,153300,420300470,466,466,466,466,0
|
|
20240405,153200,420300470,466,466,466,466,0
|
|
20240405,153100,420300470,466,466,466,466,0
|
|
20240405,153000,420300470,466,466,466,466,3843
|
|
20240405,152900,418509632,467,467,467,467,0
|
|
20240405,152800,418509632,467,467,467,467,0
|
|
20240405,152700,418509632,467,467,467,467,0
|
|
20240405,152600,418509632,467,467,467,467,0
|
|
20240405,152500,418509632,467,467,467,467,0
|
|
20240405,152400,418509632,467,467,467,467,0
|
|
20240405,152300,418509632,467,467,467,467,0
|
|
20240405,152200,418509632,467,467,467,467,0
|
|
20240405,152100,418509632,467,467,467,467,0
|
|
20240405,152000,418509632,467,467,467,467,0
|
|
20240405,151900,418509632,467,467,467,467,262
|
|
20240405,151800,418387278,467,467,467,467,33
|
|
20240405,151700,418371867,467,467,467,467,1401
|
|
20240405,151600,417717600,466,466,466,466,2024
|
|
20240405,151500,416774416,466,466,466,466,1
|
|
20240405,151400,416773950,465,465,465,465,5858
|
|
20240405,151300,414049980,465,466,466,465,989
|
|
20240405,151200,413590026,466,465,466,465,1382
|
|
20240405,151100,412947395,465,465,465,465,2500
|
|
20240405,151000,411784895,466,465,466,465,2630
|
|
20240405,150900,410561939,465,465,465,465,20
|
|
20240405,150800,410552639,466,466,466,466,0
|
|
20240405,150700,410552639,466,466,466,466,45
|
|
20240405,150600,410531669,466,466,466,466,0
|
|
20240405,150500,410531669,466,466,466,466,0
|
|
20240405,150400,410531669,466,466,466,466,1908
|
|
20240405,150300,409642541,467,467,467,467,2
|
|
20240405,150200,409641607,468,468,468,468,0
|
|
20240405,150100,409641607,468,468,468,468,6
|
|
20240405,150000,409638799,465,465,465,465,0
|
|
20240405,145900,409638799,465,465,465,465,2775
|
|
20240405,145800,408348424,464,464,464,464,0
|
|
20240405,145700,408348424,464,464,464,464,1999
|
|
20240405,145600,407420888,464,464,464,464,41
|
|
20240405,145500,407401864,464,464,464,464,1023
|
|
20240405,145400,406927192,465,465,465,465,1
|
|
20240405,145300,406926727,465,465,465,465,16407
|
|
20240405,145200,399297472,465,465,465,465,8363
|
|
20240405,145100,395408677,465,465,465,465,0
|
|
20240405,145000,395408677,465,465,465,465,0
|
|
20240405,144900,395408677,465,465,465,465,0
|
|
20240405,144800,395408677,465,465,465,465,0
|
|
20240405,144700,395408677,465,465,465,465,1218
|
|
20240405,144600,394842307,467,467,467,467,1477
|
|
20240405,144500,394152548,467,466,467,466,3717
|
|
20240405,144400,392419026,466,466,466,466,200
|
|
20240405,144300,392325826,466,466,466,466,0
|
|
20240405,144200,392325826,466,467,467,466,45
|
|
20240405,144100,392304846,466,465,466,465,1371
|
|
20240405,144000,391666960,465,466,466,465,8766
|
|
20240405,143900,387587786,466,466,466,466,0
|
|
20240405,143800,387587786,466,466,466,466,0
|
|
20240405,143700,387587786,466,466,466,466,0
|
|
20240405,143600,387587786,466,466,466,466,11037
|
|
20240405,143500,382444544,467,467,467,467,0
|
|
20240405,143400,382444544,467,467,467,467,113
|
|
20240405,143300,382391773,467,467,467,467,0
|
|
20240405,143200,382391773,467,467,467,467,0
|
|
20240405,143100,382391773,467,467,467,467,50
|
|
20240405,143000,382368423,467,467,467,467,7
|
|
20240405,142900,382365154,466,466,466,466,0
|
|
20240405,142800,382365154,466,466,466,466,400
|
|
20240405,142700,382178754,467,467,467,467,200
|
|
20240405,142600,382085354,467,467,467,467,82
|
|
20240405,142500,382047060,467,467,467,467,10
|
|
20240405,142400,382042390,466,466,466,466,5
|
|
20240405,142300,382040060,466,466,466,466,0
|
|
20240405,142200,382040060,466,466,466,466,4719
|
|
20240405,142100,379841006,466,467,467,466,5921
|
|
20240405,142000,377078046,467,467,467,467,8420
|
|
20240405,141900,373145906,467,467,467,467,1348
|
|
20240405,141800,372516390,467,467,467,467,199
|
|
20240405,141700,372423457,467,466,467,466,2727
|
|
20240405,141600,371151175,467,467,467,467,5976
|
|
20240405,141500,368360383,467,467,467,467,0
|
|
20240405,141400,368360383,467,467,467,467,53
|
|
20240405,141300,368335632,467,467,467,467,2
|
|
20240405,141200,368334698,466,469,469,466,15
|
|
20240405,141100,368327666,469,469,469,469,4
|
|
20240405,141000,368325790,465,465,465,465,0
|
|
20240405,140900,368325790,465,466,466,465,102
|
|
20240405,140800,368278327,465,465,465,465,5
|
|
20240405,140700,368276002,465,467,467,465,1527
|
|
20240405,140600,367562993,465,465,465,465,0
|
|
20240405,140500,367562993,465,465,466,465,1460
|
|
20240405,140400,366884032,465,465,465,465,102
|
|
20240405,140300,366836602,465,465,465,465,426
|
|
20240405,140200,366638512,465,466,466,465,416
|
|
20240405,140100,366445071,465,465,465,465,0
|
|
20240405,140000,366445071,465,465,465,465,801
|
|
20240405,135900,366072606,466,466,466,466,8
|
|
20240405,135800,366068878,467,467,467,467,0
|
|
20240405,135700,366068878,467,467,467,467,0
|
|
20240405,135600,366068878,467,467,467,467,3
|
|
20240405,135500,366067477,465,467,467,465,33
|
|
20240405,135400,366052068,467,466,467,465,10716
|
|
20240405,135300,361058411,467,467,467,467,3089
|
|
20240405,135200,359615848,467,467,467,467,200
|
|
20240405,135100,359522448,467,467,467,467,340
|
|
20240405,135000,359363668,467,467,467,467,0
|
|
20240405,134900,359363668,467,467,467,467,150
|
|
20240405,134800,359293618,467,469,469,467,3
|
|
20240405,134700,359292213,469,469,469,469,0
|
|
20240405,134600,359292213,469,469,469,469,0
|
|
20240405,134500,359292213,469,469,469,469,0
|
|
20240405,134400,359292213,469,469,469,469,122
|
|
20240405,134300,359234995,469,469,469,469,0
|
|
20240405,134200,359234995,469,466,469,466,3000
|
|
20240405,134100,357833995,470,470,470,470,0
|
|
20240405,134000,357833995,470,470,470,470,197
|
|
20240405,133900,357741405,466,466,466,466,5900
|
|
20240405,133800,354992005,466,466,466,466,0
|
|
20240405,133700,354992005,466,468,471,466,587
|
|
20240405,133600,354716199,466,467,467,466,8801
|
|
20240405,133500,350613334,467,468,468,467,222
|
|
20240405,133400,350509451,468,468,468,468,369
|
|
20240405,133300,350336759,468,468,468,468,0
|
|
20240405,133200,350336759,468,469,469,468,505
|
|
20240405,133100,350100415,471,471,471,471,0
|
|
20240405,133000,350100415,471,472,472,471,60
|
|
20240405,132900,350072115,468,468,468,468,76
|
|
20240405,132800,350036547,468,468,468,468,1
|
|
20240405,132700,350036079,468,468,468,468,1966
|
|
20240405,132600,349115991,468,472,472,468,2
|
|
20240405,132500,349115051,468,468,468,468,348
|
|
20240405,132400,348952187,468,468,468,468,2946
|
|
20240405,132300,347573459,472,472,472,468,2967
|
|
20240405,132200,346173039,472,468,472,468,51
|
|
20240405,132100,346149004,470,469,470,469,289
|
|
20240405,132000,346013374,468,468,468,468,0
|
|
20240405,131900,346013374,468,468,468,468,1
|
|
20240405,131800,346012906,468,468,468,468,2
|
|
20240405,131700,346011970,468,469,469,468,108
|
|
20240405,131600,345961319,470,469,470,469,1864
|
|
20240405,131500,345085339,468,470,470,468,101
|
|
20240405,131400,345037871,470,470,470,470,300
|
|
20240405,131300,344896871,468,469,469,468,2913
|
|
20240405,131200,343530675,467,469,469,467,3012
|
|
20240405,131100,342118051,467,467,467,467,101
|
|
20240405,131000,342070884,467,467,467,467,1
|
|
20240405,130900,342070417,468,468,468,468,244
|
|
20240405,130800,341956225,468,468,468,468,90
|
|
20240405,130700,341914105,468,468,468,468,1
|
|
20240405,130600,341913637,468,468,468,468,1
|
|
20240405,130500,341913169,469,467,469,467,11
|
|
20240405,130400,341908012,469,467,469,467,3
|
|
20240405,130300,341906607,467,467,467,467,0
|
|
20240405,130200,341906607,467,467,467,467,0
|
|
20240405,130100,341906607,467,467,467,467,1
|
|
20240405,130000,341906140,467,467,467,467,1
|
|
20240405,125900,341905673,467,467,467,467,2959
|
|
20240405,125800,340523820,467,468,469,467,3038
|
|
20240405,125700,339105035,467,468,468,467,23
|
|
20240405,125600,339094272,467,468,468,467,33
|
|
20240405,125500,339078829,468,468,468,468,100
|
|
20240405,125400,339032029,467,466,467,466,564
|
|
20240405,125300,338769200,466,467,467,466,15
|
|
20240405,125200,338762196,467,467,467,467,54
|
|
20240405,125100,338736978,467,467,467,467,51
|
|
20240405,125000,338713161,466,466,466,466,1
|
|
20240405,124900,338712695,466,466,466,466,1
|
|
20240405,124800,338712229,467,466,467,466,182
|
|
20240405,124700,338627317,466,466,466,466,1
|
|
20240405,124600,338626851,469,467,469,466,180
|
|
20240405,124500,338542790,467,467,467,467,1
|
|
20240405,124400,338542323,467,467,469,467,38
|
|
20240405,124300,338524575,467,466,467,466,831
|
|
20240405,124200,338136540,466,466,466,466,101
|
|
20240405,124100,338089474,465,465,465,465,0
|
|
20240405,124000,338089474,465,465,465,465,0
|
|
20240405,123900,338089474,465,465,465,465,0
|
|
20240405,123800,338089474,465,466,466,465,190
|
|
20240405,123700,338000985,466,466,466,466,2000
|
|
20240405,123600,337068985,467,467,467,467,1
|
|
20240405,123500,337068518,466,466,466,466,1
|
|
20240405,123400,337068052,466,466,466,466,6540
|
|
20240405,123300,334020412,466,466,466,466,15
|
|
20240405,123200,334013422,466,466,466,466,1409
|
|
20240405,123100,333356828,466,466,466,466,2506
|
|
20240405,123000,332189032,466,466,466,466,0
|
|
20240405,122900,332189032,466,466,466,466,0
|
|
20240405,122800,332189032,466,466,466,466,0
|
|
20240405,122700,332189032,466,466,466,466,0
|
|
20240405,122600,332189032,466,466,466,466,10
|
|
20240405,122500,332184372,467,467,467,467,2
|
|
20240405,122400,332183438,467,467,467,467,6
|
|
20240405,122300,332180636,467,466,467,466,2262
|
|
20240405,122200,331126542,466,466,466,466,800
|
|
20240405,122100,330753742,466,466,466,466,186
|
|
20240405,122000,330667066,465,466,466,465,9848
|
|
20240405,121900,326086898,465,465,465,465,1
|
|
20240405,121800,326086433,464,464,464,464,0
|
|
20240405,121700,326086433,464,465,465,464,4267
|
|
20240405,121600,324106530,466,466,466,466,20
|
|
20240405,121500,324097210,464,465,465,464,2433
|
|
20240405,121400,322965866,468,465,468,464,322
|
|
20240405,121300,322816134,465,465,465,465,2
|
|
20240405,121200,322815204,465,465,465,465,1001
|
|
20240405,121100,322349739,465,465,465,465,1
|
|
20240405,121000,322349274,465,465,465,465,128
|
|
20240405,120900,322289754,465,465,465,465,1
|
|
20240405,120800,322289289,465,465,465,465,57
|
|
20240405,120700,322262784,465,468,468,465,5003
|
|
20240405,120600,319936383,465,465,465,465,0
|
|
20240405,120500,319936383,465,465,465,465,10000
|
|
20240405,120400,315286383,465,465,469,465,12909
|
|
20240405,120300,309283690,465,466,466,465,5001
|
|
20240405,120200,306953225,466,466,466,466,51
|
|
20240405,120100,306929459,466,467,467,466,8584
|
|
20240405,120000,302929203,467,467,467,467,1
|
|
20240405,115900,302928736,467,469,469,467,64
|
|
20240405,115800,302898822,467,467,467,467,5001
|
|
20240405,115700,300563355,467,467,467,467,1
|
|
20240405,115600,300562888,466,469,469,466,1350
|
|
20240405,115500,299933188,466,467,467,466,120
|
|
20240405,115400,299877228,466,466,466,466,2
|
|
20240405,115300,299876296,466,466,466,466,1
|
|
20240405,115200,299875830,466,466,466,466,1
|
|
20240405,115100,299875364,466,467,467,466,9004
|
|
20240405,115000,295678966,466,466,466,466,51
|
|
20240405,114900,295655200,466,468,468,466,3500
|
|
20240405,114800,294022128,468,470,470,468,1832
|
|
20240405,114700,293162423,470,470,470,470,1
|
|
20240405,114600,293161953,472,470,472,469,103
|
|
20240405,114500,293113542,472,472,472,472,10
|
|
20240405,114400,293108822,469,469,469,469,1
|
|
20240405,114300,293108353,469,472,472,469,22
|
|
20240405,114200,293097972,472,469,472,469,4
|
|
20240405,114100,293096090,469,469,469,469,0
|
|
20240405,114000,293096090,469,472,473,469,419
|
|
20240405,113900,292897918,469,469,469,469,1
|
|
20240405,113800,292897449,469,473,473,469,2
|
|
20240405,113700,292896507,469,472,472,468,1023
|
|
20240405,113600,292413720,471,469,471,469,2607
|
|
20240405,113500,291186511,467,467,467,467,301
|
|
20240405,113400,291045944,467,467,467,467,451
|
|
20240405,113300,290835327,467,466,472,466,2432
|
|
20240405,113200,289688275,466,466,466,466,4
|
|
20240405,113100,289686411,466,471,471,466,7
|
|
20240405,113000,289683124,466,470,471,466,11306
|
|
20240405,112900,284408500,471,471,471,471,1
|
|
20240405,112800,284408029,465,467,467,465,18640
|
|
20240405,112700,275738368,467,470,470,467,2001
|
|
20240405,112600,274797901,470,470,470,470,2001
|
|
20240405,112500,273857431,470,466,470,466,1015
|
|
20240405,112400,273384432,466,466,466,466,1
|
|
20240405,112300,273383966,467,467,467,467,6646
|
|
20240405,112200,270280284,466,466,466,466,1658
|
|
20240405,112100,269507656,466,466,466,466,201
|
|
20240405,112000,269413990,466,470,472,466,15
|
|
20240405,111900,269406940,470,470,470,470,9
|
|
20240405,111800,269402710,470,467,470,467,220
|
|
20240405,111700,269299910,466,472,472,466,2543
|
|
20240405,111600,268106162,473,470,473,470,501
|
|
20240405,111500,267870689,470,468,470,468,1522
|
|
20240405,111400,267156195,467,465,468,465,31008
|
|
20240405,111300,252683028,465,465,465,465,10342
|
|
20240405,111200,247873998,465,466,466,465,213
|
|
20240405,111100,247774945,466,466,466,466,13
|
|
20240405,111000,247768887,466,466,466,466,20
|
|
20240405,110900,247759567,466,466,466,466,12
|
|
20240405,110800,247753975,464,464,464,464,2001
|
|
20240405,110700,246825511,464,464,464,464,1152
|
|
20240405,110600,246290983,463,465,465,463,1474
|
|
20240405,110500,245607336,465,465,465,465,410
|
|
20240405,110400,245416686,465,464,465,464,379
|
|
20240405,110300,245240452,465,464,465,464,100
|
|
20240405,110200,245194051,464,465,465,463,9
|
|
20240405,110100,245189869,463,465,465,463,28
|
|
20240405,110000,245176851,465,463,465,463,2201
|
|
20240405,105900,244157388,462,462,462,461,4374
|
|
20240405,105800,242136957,462,463,463,462,7444
|
|
20240405,105700,238697827,462,463,463,462,14994
|
|
20240405,105600,231764646,463,463,463,463,164
|
|
20240405,105500,231688714,463,463,463,463,945
|
|
20240405,105400,231251179,463,463,464,463,2447
|
|
20240405,105300,230118203,464,465,465,464,13019
|
|
20240405,105200,224072000,465,465,466,465,5405
|
|
20240405,105100,221558674,465,465,465,465,4273
|
|
20240405,105000,219571729,465,465,465,465,5563
|
|
20240405,104900,216984934,465,467,467,465,1455
|
|
20240405,104800,216307957,467,467,467,467,790
|
|
20240405,104700,215939027,467,467,467,467,19
|
|
20240405,104600,215930154,467,467,467,465,1303
|
|
20240405,104500,215324057,466,466,466,465,3673
|
|
20240405,104400,213615480,466,466,466,466,0
|
|
20240405,104300,213615480,466,466,466,465,11637
|
|
20240405,104200,208198685,466,466,466,466,1
|
|
20240405,104100,208198219,466,468,468,466,2
|
|
20240405,104000,208197285,466,466,466,466,18
|
|
20240405,103900,208188897,468,468,468,468,26
|
|
20240405,103800,208176729,468,468,468,468,1
|
|
20240405,103700,208176261,466,466,466,466,6000
|
|
20240405,103600,205380261,466,467,467,466,8430
|
|
20240405,103500,201450102,468,468,468,468,2199
|
|
20240405,103400,200420970,468,468,468,468,0
|
|
20240405,103300,200420970,468,471,471,468,44
|
|
20240405,103200,200400287,471,470,471,470,5403
|
|
20240405,103100,197857011,468,468,468,468,0
|
|
20240405,103000,197857011,468,468,468,468,38
|
|
20240405,102900,197839227,468,468,469,468,5058
|
|
20240405,102800,195470083,469,469,469,469,50
|
|
20240405,102700,195446633,469,469,469,469,0
|
|
20240405,102600,195446633,469,469,469,469,207
|
|
20240405,102500,195349550,469,469,469,469,500
|
|
20240405,102400,195115050,468,468,468,468,19
|
|
20240405,102300,195106158,468,470,470,468,2708
|
|
20240405,102200,193838094,470,470,470,470,101
|
|
20240405,102100,193790624,468,468,468,468,9106
|
|
20240405,102000,189529016,468,466,468,466,10409
|
|
20240405,101900,184666550,466,467,468,466,25465
|
|
20240405,101800,172774475,467,468,468,467,786
|
|
20240405,101700,172407404,468,468,468,467,234
|
|
20240405,101600,172297893,468,467,468,467,6
|
|
20240405,101500,172295086,468,468,468,468,4445
|
|
20240405,101400,170214826,468,468,468,468,4163
|
|
20240405,101300,168266542,468,469,469,468,6000
|
|
20240405,101200,165458535,468,468,468,468,150
|
|
20240405,101100,165388335,468,469,469,468,3675
|
|
20240405,101000,163665200,469,469,469,469,1
|
|
20240405,100900,163664731,469,470,470,469,548
|
|
20240405,100800,163407610,470,470,470,470,1
|
|
20240405,100700,163407140,470,469,470,469,2497
|
|
20240405,100600,162233970,469,469,469,469,306
|
|
20240405,100500,162090456,469,469,469,469,4058
|
|
20240405,100400,160187254,469,469,469,469,988
|
|
20240405,100300,159723882,470,470,470,470,1
|
|
20240405,100200,159723412,470,468,470,468,1001
|
|
20240405,100100,159254942,469,468,469,468,10494
|
|
20240405,100000,154333281,468,469,469,468,180
|
|
20240405,095900,154248881,469,468,469,468,13711
|
|
20240405,095800,147830133,468,468,468,468,43
|
|
20240405,095700,147810009,468,468,468,468,0
|
|
20240405,095600,147810009,468,468,468,468,1648
|
|
20240405,095500,147038745,467,470,470,467,1594
|
|
20240405,095400,146293619,471,471,471,471,0
|
|
20240405,095300,146293619,471,468,471,468,3543
|
|
20240405,095200,144635489,468,469,472,468,26795
|
|
20240405,095100,132088006,470,473,473,470,1113
|
|
20240405,095000,131564746,473,471,473,470,3254
|
|
20240405,094900,130035213,471,472,473,471,9
|
|
20240405,094800,130030967,473,473,473,470,2004
|
|
20240405,094700,129088452,474,471,474,471,651
|
|
20240405,094600,128780568,473,473,473,473,0
|
|
20240405,094500,128780568,473,472,474,472,1101
|
|
20240405,094400,128260294,473,473,473,473,117
|
|
20240405,094300,128204953,470,473,473,470,1818
|
|
20240405,094200,127347168,473,473,473,473,15
|
|
20240405,094100,127340073,473,473,473,473,2
|
|
20240405,094000,127339127,473,472,473,472,3222
|
|
20240405,093900,125818342,472,472,472,472,1066
|
|
20240405,093800,125315190,473,473,473,473,2
|
|
20240405,093700,125314244,473,469,473,469,685
|
|
20240405,093600,124992975,470,470,470,470,15199
|
|
20240405,093500,117849445,470,472,472,470,7120
|
|
20240405,093400,114502283,473,470,473,470,1261
|
|
20240405,093300,113909553,474,474,474,471,4028
|
|
20240405,093200,112012359,472,474,474,472,11777
|
|
20240405,093100,106445497,474,473,474,473,666
|
|
20240405,093000,106129978,473,474,474,472,862
|
|
20240405,092900,105723067,473,474,474,473,37
|
|
20240405,092800,105705541,474,474,474,474,20
|
|
20240405,092700,105696061,475,475,475,472,2776
|
|
20240405,092600,104380215,475,473,475,473,1652
|
|
20240405,092500,103598817,473,473,473,473,16
|
|
20240405,092400,103591249,472,472,472,472,3100
|
|
20240405,092300,102128049,472,472,472,472,69
|
|
20240405,092200,102095481,472,470,472,470,27918
|
|
20240405,092100,88924846,469,470,471,469,8903
|
|
20240405,092000,84741410,470,471,471,469,3645
|
|
20240405,091900,83031594,469,468,469,468,2020
|
|
20240405,091800,82086214,467,469,470,467,6090
|
|
20240405,091700,79236445,469,472,472,469,1352
|
|
20240405,091600,78600955,470,470,470,470,1001
|
|
20240405,091500,78130485,472,467,472,467,2304
|
|
20240405,091400,77043033,472,469,472,467,9060
|
|
20240405,091300,72808240,470,472,472,470,5388
|
|
20240405,091200,70275858,470,472,474,470,11484
|
|
20240405,091100,64864590,473,477,477,472,11252
|
|
20240405,091000,59539260,474,476,476,474,4705
|
|
20240405,090900,57307183,474,477,478,474,11514
|
|
20240405,090800,51845704,477,471,477,471,6182
|
|
20240405,090700,48912667,472,472,472,472,2546
|
|
20240405,090600,47710955,471,468,471,466,8558
|
|
20240405,090500,43690210,466,470,470,465,5944
|
|
20240405,090400,40912256,471,470,471,470,4909
|
|
20240405,090300,38604025,470,470,470,468,7132
|
|
20240405,090200,35255309,468,463,469,462,15621
|
|
20240405,090100,28007059,463,466,466,461,6074
|
|
20240405,090000,25192416,461,468,468,460,53680
|