601 lines
26 KiB
CSV
601 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,185800,322386395,970,970,970,970,7337
|
|
20240415,185700,322386395,970,970,970,970,0
|
|
20240415,185600,322386395,970,970,970,970,0
|
|
20240415,185500,322386395,970,970,970,970,0
|
|
20240415,185400,322386395,970,970,970,970,0
|
|
20240415,185300,322386395,970,970,970,970,0
|
|
20240415,185200,322386395,970,970,970,970,0
|
|
20240415,185100,322386395,970,970,970,970,0
|
|
20240415,185000,322386395,970,970,970,970,0
|
|
20240415,184900,322386395,970,970,970,970,0
|
|
20240415,184800,322386395,970,970,970,970,0
|
|
20240415,184700,322386395,970,970,970,970,0
|
|
20240415,184600,322386395,970,970,970,970,0
|
|
20240415,184500,322386395,970,970,970,970,0
|
|
20240415,184400,322386395,970,970,970,970,0
|
|
20240415,184300,322386395,970,970,970,970,0
|
|
20240415,184200,322386395,970,970,970,970,0
|
|
20240415,184100,322386395,970,970,970,970,0
|
|
20240415,184000,322386395,970,970,970,970,0
|
|
20240415,183900,322386395,970,970,970,970,0
|
|
20240415,183800,322386395,970,970,970,970,0
|
|
20240415,183700,322386395,970,970,970,970,0
|
|
20240415,183600,322386395,970,970,970,970,0
|
|
20240415,183500,322386395,970,970,970,970,0
|
|
20240415,183400,322386395,970,970,970,970,0
|
|
20240415,183300,322386395,970,970,970,970,0
|
|
20240415,183200,322386395,970,970,970,970,0
|
|
20240415,183100,322386395,970,970,970,970,0
|
|
20240415,183000,322386395,970,970,970,970,0
|
|
20240415,182900,322386395,970,970,970,970,0
|
|
20240415,182800,322386395,970,970,970,970,7337
|
|
20240415,182700,322386395,970,970,970,970,0
|
|
20240415,182600,322386395,970,970,970,970,0
|
|
20240415,182500,322386395,970,970,970,970,0
|
|
20240415,182400,322386395,970,970,970,970,0
|
|
20240415,182300,322386395,970,970,970,970,0
|
|
20240415,182200,322386395,970,970,970,970,0
|
|
20240415,182100,322386395,970,970,970,970,0
|
|
20240415,182000,322386395,970,970,970,970,0
|
|
20240415,181900,322386395,970,970,970,970,0
|
|
20240415,181800,322386395,970,970,970,970,0
|
|
20240415,181700,322386395,970,970,970,970,0
|
|
20240415,181600,322386395,970,970,970,970,0
|
|
20240415,181500,322386395,970,970,970,970,0
|
|
20240415,181400,322386395,970,970,970,970,0
|
|
20240415,181300,322386395,970,970,970,970,0
|
|
20240415,181200,322386395,970,970,970,970,0
|
|
20240415,181100,322386395,970,970,970,970,0
|
|
20240415,181000,322386395,970,970,970,970,0
|
|
20240415,180900,322386395,970,970,970,970,0
|
|
20240415,180800,322386395,970,970,970,970,0
|
|
20240415,180700,322386395,970,970,970,970,0
|
|
20240415,180600,322386395,970,970,970,970,0
|
|
20240415,180500,322386395,970,970,970,970,0
|
|
20240415,180400,322386395,970,970,970,970,0
|
|
20240415,180300,322386395,970,970,970,970,0
|
|
20240415,180200,322386395,970,970,970,970,0
|
|
20240415,180100,322386395,970,970,970,970,0
|
|
20240415,180000,322386395,970,970,970,970,0
|
|
20240415,175900,322386395,970,970,970,970,0
|
|
20240415,175800,322386395,970,970,970,970,7337
|
|
20240415,175700,322386395,970,970,970,970,0
|
|
20240415,175600,322386395,970,970,970,970,0
|
|
20240415,175500,322386395,970,970,970,970,0
|
|
20240415,175400,322386395,970,970,970,970,0
|
|
20240415,175300,322386395,970,970,970,970,0
|
|
20240415,175200,322386395,970,970,970,970,0
|
|
20240415,175100,322386395,970,970,970,970,0
|
|
20240415,175000,322386395,970,970,970,970,0
|
|
20240415,174900,322386395,970,970,970,970,0
|
|
20240415,174800,322386395,970,970,970,970,0
|
|
20240415,174700,322386395,970,970,970,970,0
|
|
20240415,174600,322386395,970,970,970,970,0
|
|
20240415,174500,322386395,970,970,970,970,0
|
|
20240415,174400,322386395,970,970,970,970,0
|
|
20240415,174300,322386395,970,970,970,970,0
|
|
20240415,174200,322386395,970,970,970,970,0
|
|
20240415,174100,322386395,970,970,970,970,0
|
|
20240415,174000,322386395,970,970,970,970,0
|
|
20240415,173900,322386395,970,970,970,970,0
|
|
20240415,173800,322386395,970,970,970,970,0
|
|
20240415,173700,322386395,970,970,970,970,0
|
|
20240415,173600,322386395,970,970,970,970,0
|
|
20240415,173500,322386395,970,970,970,970,0
|
|
20240415,173400,322386395,970,970,970,970,0
|
|
20240415,173300,322386395,970,970,970,970,0
|
|
20240415,173200,322386395,970,970,970,970,0
|
|
20240415,173100,322386395,970,970,970,970,0
|
|
20240415,173000,322386395,970,970,970,970,0
|
|
20240415,172900,322386395,970,970,970,970,0
|
|
20240415,172800,322386395,970,970,970,970,7337
|
|
20240415,172700,322386395,970,970,970,970,0
|
|
20240415,172600,322386395,970,970,970,970,0
|
|
20240415,172500,322386395,970,970,970,970,0
|
|
20240415,172400,322386395,970,970,970,970,0
|
|
20240415,172300,322386395,970,970,970,970,0
|
|
20240415,172200,322386395,970,970,970,970,0
|
|
20240415,172100,322386395,970,970,970,970,0
|
|
20240415,172000,322386395,970,970,970,970,0
|
|
20240415,171900,322386395,970,970,970,970,0
|
|
20240415,171800,322386395,970,970,970,970,0
|
|
20240415,171700,322386395,970,970,970,970,0
|
|
20240415,171600,322386395,970,970,970,970,0
|
|
20240415,171500,322386395,970,970,970,970,0
|
|
20240415,171400,322386395,970,970,970,970,0
|
|
20240415,171300,322386395,970,970,970,970,0
|
|
20240415,171200,322386395,970,970,970,970,0
|
|
20240415,171100,322386395,970,970,970,970,0
|
|
20240415,171000,322386395,970,970,970,970,0
|
|
20240415,170900,322386395,970,970,970,970,0
|
|
20240415,170800,322386395,970,970,970,970,0
|
|
20240415,170700,322386395,970,970,970,970,0
|
|
20240415,170600,322386395,970,970,970,970,0
|
|
20240415,170500,322386395,970,970,970,970,0
|
|
20240415,170400,322386395,970,970,970,970,0
|
|
20240415,170300,322386395,970,970,970,970,0
|
|
20240415,170200,322386395,970,970,970,970,0
|
|
20240415,170100,322386395,970,970,970,970,0
|
|
20240415,170000,322386395,970,970,970,970,0
|
|
20240415,165900,322386395,970,970,970,970,0
|
|
20240415,165800,322386395,970,970,970,970,7337
|
|
20240415,165700,322386395,970,970,970,970,0
|
|
20240415,165600,322386395,970,970,970,970,0
|
|
20240415,165500,322386395,970,970,970,970,0
|
|
20240415,165400,322386395,970,970,970,970,0
|
|
20240415,165300,322386395,970,970,970,970,0
|
|
20240415,165200,322386395,970,970,970,970,0
|
|
20240415,165100,322386395,970,970,970,970,0
|
|
20240415,165000,322386395,970,970,970,970,0
|
|
20240415,164900,322386395,970,970,970,970,0
|
|
20240415,164800,322386395,970,970,970,970,0
|
|
20240415,164700,322386395,970,970,970,970,0
|
|
20240415,164600,322386395,970,970,970,970,0
|
|
20240415,164500,322386395,970,970,970,970,0
|
|
20240415,164400,322386395,970,970,970,970,0
|
|
20240415,164300,322386395,970,970,970,970,0
|
|
20240415,164200,322386395,970,970,970,970,0
|
|
20240415,164100,322386395,970,970,970,970,0
|
|
20240415,164000,322386395,970,970,970,970,0
|
|
20240415,163900,322386395,970,970,970,970,0
|
|
20240415,163800,322386395,970,970,970,970,0
|
|
20240415,163700,322386395,970,970,970,970,0
|
|
20240415,163600,322386395,970,970,970,970,0
|
|
20240415,163500,322386395,970,970,970,970,0
|
|
20240415,163400,322386395,970,970,970,970,0
|
|
20240415,163300,322386395,970,970,970,970,0
|
|
20240415,163200,322386395,970,970,970,970,0
|
|
20240415,163100,322386395,970,970,970,970,0
|
|
20240415,163000,322386395,970,970,970,970,0
|
|
20240415,162900,322386395,970,970,970,970,0
|
|
20240415,162800,322386395,970,970,970,970,7337
|
|
20240415,162700,322386395,970,970,970,970,0
|
|
20240415,162600,322386395,970,970,970,970,0
|
|
20240415,162500,322386395,970,970,970,970,0
|
|
20240415,162400,322386395,970,970,970,970,0
|
|
20240415,162300,322386395,970,970,970,970,0
|
|
20240415,162200,322386395,970,970,970,970,0
|
|
20240415,162100,322386395,970,970,970,970,0
|
|
20240415,162000,322386395,970,970,970,970,0
|
|
20240415,161900,322386395,970,970,970,970,0
|
|
20240415,161800,322386395,970,970,970,970,0
|
|
20240415,161700,322386395,970,970,970,970,0
|
|
20240415,161600,322386395,970,970,970,970,0
|
|
20240415,161500,322386395,970,970,970,970,0
|
|
20240415,161400,322386395,970,970,970,970,0
|
|
20240415,161300,322386395,970,970,970,970,0
|
|
20240415,161200,322386395,970,970,970,970,0
|
|
20240415,161100,322386395,970,970,970,970,0
|
|
20240415,161000,322386395,970,970,970,970,0
|
|
20240415,160900,322386395,970,970,970,970,0
|
|
20240415,160800,322386395,970,970,970,970,0
|
|
20240415,160700,322386395,970,970,970,970,0
|
|
20240415,160600,322386395,970,970,970,970,0
|
|
20240415,160500,322386395,970,970,970,970,0
|
|
20240415,160400,322386395,970,970,970,970,0
|
|
20240415,160300,322386395,970,970,970,970,0
|
|
20240415,160200,322386395,970,970,970,970,0
|
|
20240415,160100,322386395,970,970,970,970,0
|
|
20240415,160000,322386395,970,970,970,970,0
|
|
20240415,155900,322386395,970,970,970,970,0
|
|
20240415,155800,322386395,970,970,970,970,7337
|
|
20240415,155700,322386395,970,970,970,970,0
|
|
20240415,155600,322386395,970,970,970,970,0
|
|
20240415,155500,322386395,970,970,970,970,0
|
|
20240415,155400,322386395,970,970,970,970,0
|
|
20240415,155300,322386395,970,970,970,970,0
|
|
20240415,155200,322386395,970,970,970,970,0
|
|
20240415,155100,322386395,970,970,970,970,0
|
|
20240415,155000,322386395,970,970,970,970,0
|
|
20240415,154900,322386395,970,970,970,970,0
|
|
20240415,154800,322386395,970,970,970,970,0
|
|
20240415,154700,322386395,970,970,970,970,0
|
|
20240415,154600,322386395,970,970,970,970,0
|
|
20240415,154500,322386395,970,970,970,970,0
|
|
20240415,154400,322386395,970,970,970,970,0
|
|
20240415,154300,322386395,970,970,970,970,0
|
|
20240415,154200,322386395,970,970,970,970,0
|
|
20240415,154100,322386395,970,970,970,970,0
|
|
20240415,154000,322386395,970,970,970,970,0
|
|
20240415,153900,322386395,970,970,970,970,0
|
|
20240415,153800,322386395,970,970,970,970,0
|
|
20240415,153700,322386395,970,970,970,970,0
|
|
20240415,153600,322386395,970,970,970,970,0
|
|
20240415,153500,322386395,970,970,970,970,0
|
|
20240415,153400,322386395,970,970,970,970,0
|
|
20240415,153300,322386395,970,970,970,970,0
|
|
20240415,153200,322386395,970,970,970,970,0
|
|
20240415,153100,322386395,970,970,970,970,0
|
|
20240415,153000,322386395,970,970,970,970,7337
|
|
20240415,152900,315269505,968,968,968,968,0
|
|
20240415,152800,315269505,968,968,968,968,0
|
|
20240415,152700,315269505,968,968,968,968,0
|
|
20240415,152600,315269505,968,968,968,968,0
|
|
20240415,152500,315269505,968,968,968,968,0
|
|
20240415,152400,315269505,968,968,968,968,0
|
|
20240415,152300,315269505,968,968,968,968,0
|
|
20240415,152200,315269505,968,968,968,968,0
|
|
20240415,152100,315269505,968,968,968,968,0
|
|
20240415,152000,315269505,968,968,968,968,0
|
|
20240415,151900,315269505,968,968,968,968,132
|
|
20240415,151800,315141729,968,968,968,968,199
|
|
20240415,151700,314949097,968,968,968,968,215
|
|
20240415,151600,314740977,968,968,968,967,2601
|
|
20240415,151500,312225209,968,968,968,968,1
|
|
20240415,151400,312224241,968,969,969,968,4846
|
|
20240415,151300,307532962,968,968,968,968,3
|
|
20240415,151200,307530058,968,968,968,968,3557
|
|
20240415,151100,304086882,968,968,968,968,1000
|
|
20240415,151000,303118882,968,970,970,968,139
|
|
20240415,150900,302984056,971,971,971,971,0
|
|
20240415,150800,302984056,971,971,971,968,226
|
|
20240415,150700,302765273,972,972,972,972,3200
|
|
20240415,150600,299654873,972,972,972,972,1
|
|
20240415,150500,299653901,968,968,968,968,5
|
|
20240415,150400,299649061,972,972,972,972,0
|
|
20240415,150300,299649061,972,972,972,972,0
|
|
20240415,150200,299649061,972,972,972,972,1
|
|
20240415,150100,299648089,968,968,968,968,0
|
|
20240415,150000,299648089,968,968,968,968,11
|
|
20240415,145900,299637441,968,968,968,968,1336
|
|
20240415,145800,298344193,968,968,968,968,462
|
|
20240415,145700,297896977,968,967,968,967,250
|
|
20240415,145600,297655127,967,968,968,967,523
|
|
20240415,145500,297149195,968,969,969,968,3024
|
|
20240415,145400,294221903,969,969,969,969,0
|
|
20240415,145300,294221903,969,969,969,969,1200
|
|
20240415,145200,293059103,969,972,972,969,101
|
|
20240415,145100,292961174,969,969,969,969,471
|
|
20240415,145000,292504775,969,972,972,969,201
|
|
20240415,144900,292309992,972,971,972,971,10
|
|
20240415,144800,292300277,972,972,972,972,0
|
|
20240415,144700,292300277,972,972,972,972,0
|
|
20240415,144600,292300277,972,972,972,972,10
|
|
20240415,144500,292290557,969,972,972,969,51
|
|
20240415,144400,292240988,972,972,972,972,0
|
|
20240415,144300,292240988,972,972,972,972,100
|
|
20240415,144200,292143788,972,972,972,972,11
|
|
20240415,144100,292133096,968,968,968,968,0
|
|
20240415,144000,292133096,968,968,968,968,110
|
|
20240415,143900,292026616,968,968,968,968,0
|
|
20240415,143800,292026616,968,968,968,968,0
|
|
20240415,143700,292026616,968,968,968,968,0
|
|
20240415,143600,292026616,968,968,968,968,0
|
|
20240415,143500,292026616,968,972,972,968,1030
|
|
20240415,143400,291029456,972,973,973,972,26
|
|
20240415,143300,291004178,969,972,972,969,2958
|
|
20240415,143200,288133671,973,973,973,972,29
|
|
20240415,143100,288105474,972,972,972,972,20
|
|
20240415,143000,288086034,974,974,974,974,0
|
|
20240415,142900,288086034,974,972,974,971,35
|
|
20240415,142800,288052021,971,971,971,971,0
|
|
20240415,142700,288052021,971,971,971,971,0
|
|
20240415,142600,288052021,971,971,971,971,1
|
|
20240415,142500,288051050,973,973,973,973,500
|
|
20240415,142400,287564550,971,970,971,970,5013
|
|
20240415,142300,282697244,970,970,970,970,30
|
|
20240415,142200,282668144,970,970,970,970,1
|
|
20240415,142100,282667174,970,970,970,970,50
|
|
20240415,142000,282618674,969,969,969,969,550
|
|
20240415,141900,282085724,968,968,968,968,0
|
|
20240415,141800,282085724,968,968,968,968,0
|
|
20240415,141700,282085724,968,968,968,968,0
|
|
20240415,141600,282085724,968,968,968,968,0
|
|
20240415,141500,282085724,968,968,968,968,0
|
|
20240415,141400,282085724,968,968,968,968,439
|
|
20240415,141300,281660772,968,968,968,968,0
|
|
20240415,141200,281660772,968,968,968,968,20
|
|
20240415,141100,281641412,968,968,968,968,468
|
|
20240415,141000,281188388,968,968,968,968,1275
|
|
20240415,140900,279954188,968,968,968,968,1
|
|
20240415,140800,279953220,968,968,968,968,0
|
|
20240415,140700,279953220,968,968,968,968,0
|
|
20240415,140600,279953220,968,968,968,968,0
|
|
20240415,140500,279953220,968,968,968,968,1
|
|
20240415,140400,279952252,971,971,971,971,0
|
|
20240415,140300,279952252,971,971,971,971,0
|
|
20240415,140200,279952252,971,971,971,971,0
|
|
20240415,140100,279952252,971,971,971,971,211
|
|
20240415,140000,279747371,969,969,969,969,0
|
|
20240415,135900,279747371,969,969,969,969,2
|
|
20240415,135800,279745433,968,968,968,968,0
|
|
20240415,135700,279745433,968,968,968,968,0
|
|
20240415,135600,279745433,968,968,968,968,0
|
|
20240415,135500,279745433,968,968,968,968,0
|
|
20240415,135400,279745433,968,968,968,968,10
|
|
20240415,135300,279735753,968,968,968,968,0
|
|
20240415,135200,279735753,968,968,968,968,0
|
|
20240415,135100,279735753,968,968,968,968,0
|
|
20240415,135000,279735753,968,968,968,968,0
|
|
20240415,134900,279735753,968,968,968,968,14
|
|
20240415,134800,279722201,968,968,968,968,851
|
|
20240415,134700,278898433,968,968,968,968,36
|
|
20240415,134600,278863585,968,968,968,968,3
|
|
20240415,134500,278860681,967,967,967,967,10
|
|
20240415,134400,278851011,967,967,967,967,7
|
|
20240415,134300,278844242,967,967,967,967,39
|
|
20240415,134200,278806529,967,967,967,967,665
|
|
20240415,134100,278163474,966,966,966,966,100
|
|
20240415,134000,278066874,967,967,967,967,0
|
|
20240415,133900,278066874,967,967,967,966,260
|
|
20240415,133800,277815554,967,967,967,967,100
|
|
20240415,133700,277718854,967,967,967,966,620
|
|
20240415,133600,277119666,967,968,968,967,295
|
|
20240415,133500,276834301,967,967,967,967,0
|
|
20240415,133400,276834301,967,967,967,967,2000
|
|
20240415,133300,274900301,968,968,968,968,0
|
|
20240415,133200,274900301,968,968,968,968,0
|
|
20240415,133100,274900301,968,968,968,968,79
|
|
20240415,133000,274823829,967,967,967,967,0
|
|
20240415,132900,274823829,967,967,967,967,0
|
|
20240415,132800,274823829,967,967,967,967,0
|
|
20240415,132700,274823829,967,967,967,967,773
|
|
20240415,132600,274076338,967,967,967,967,0
|
|
20240415,132500,274076338,967,967,967,967,2
|
|
20240415,132400,274074404,967,967,967,967,0
|
|
20240415,132300,274074404,967,967,967,967,0
|
|
20240415,132200,274074404,967,967,967,967,402
|
|
20240415,132100,273685670,968,968,968,968,12
|
|
20240415,132000,273674054,968,968,968,968,0
|
|
20240415,131900,273674054,968,968,968,968,110
|
|
20240415,131800,273567574,967,967,967,967,20
|
|
20240415,131700,273548234,967,967,967,967,163
|
|
20240415,131600,273390613,968,968,968,968,0
|
|
20240415,131500,273390613,968,968,968,968,0
|
|
20240415,131400,273390613,968,968,968,968,527
|
|
20240415,131300,272880477,968,969,969,968,174
|
|
20240415,131200,272712006,968,968,968,968,1
|
|
20240415,131100,272711038,969,969,969,969,72
|
|
20240415,131000,272641270,969,970,971,969,120
|
|
20240415,130900,272524980,969,969,969,969,0
|
|
20240415,130800,272524980,969,971,971,969,8
|
|
20240415,130700,272517220,971,971,971,969,869
|
|
20240415,130600,271673424,971,971,971,971,20
|
|
20240415,130500,271654004,971,971,971,971,0
|
|
20240415,130400,271654004,971,971,971,971,30
|
|
20240415,130300,271624874,971,971,971,971,0
|
|
20240415,130200,271624874,971,971,971,971,101
|
|
20240415,130100,271526803,970,970,970,970,13
|
|
20240415,130000,271514193,972,970,972,970,94
|
|
20240415,125900,271423009,965,966,966,964,4850
|
|
20240415,125800,266741319,966,966,966,966,0
|
|
20240415,125700,266741319,966,966,966,966,135
|
|
20240415,125600,266610909,966,966,966,966,0
|
|
20240415,125500,266610909,966,966,966,966,2598
|
|
20240415,125400,264101241,966,970,970,966,213
|
|
20240415,125300,263895189,970,970,970,970,117
|
|
20240415,125200,263781699,970,970,970,970,9
|
|
20240415,125100,263772969,974,974,974,974,25
|
|
20240415,125000,263748619,972,972,974,972,289
|
|
20240415,124900,263467691,972,972,972,972,0
|
|
20240415,124800,263467691,972,972,972,965,2002
|
|
20240415,124700,261531095,972,972,972,972,0
|
|
20240415,124600,261531095,972,973,973,972,101
|
|
20240415,124500,261432823,973,973,973,973,0
|
|
20240415,124400,261432823,973,973,973,973,200
|
|
20240415,124300,261238223,970,970,970,970,0
|
|
20240415,124200,261238223,970,969,970,969,547
|
|
20240415,124100,260708080,969,969,969,969,200
|
|
20240415,124000,260514280,969,969,969,969,1223
|
|
20240415,123900,259329193,969,969,969,969,10
|
|
20240415,123800,259319503,969,969,969,969,100
|
|
20240415,123700,259222603,969,969,969,969,100
|
|
20240415,123600,259125703,969,969,969,967,37
|
|
20240415,123500,259089884,969,972,972,969,279
|
|
20240415,123400,258819168,972,972,972,972,6
|
|
20240415,123300,258813336,972,972,972,972,251
|
|
20240415,123200,258569364,972,972,972,972,0
|
|
20240415,123100,258569364,972,972,972,972,0
|
|
20240415,123000,258569364,972,972,972,972,0
|
|
20240415,122900,258569364,972,972,972,972,0
|
|
20240415,122800,258569364,972,972,972,972,0
|
|
20240415,122700,258569364,972,972,972,972,5
|
|
20240415,122600,258564504,972,970,972,970,510
|
|
20240415,122500,258069177,970,969,970,969,503
|
|
20240415,122400,257581683,965,969,969,965,4620
|
|
20240415,122300,253116360,969,969,969,969,20
|
|
20240415,122200,253096980,969,969,969,969,55
|
|
20240415,122100,253043685,970,970,970,970,192
|
|
20240415,122000,252857445,970,970,970,970,1
|
|
20240415,121900,252856475,971,971,971,971,0
|
|
20240415,121800,252856475,971,971,971,971,0
|
|
20240415,121700,252856475,971,971,971,971,9
|
|
20240415,121600,252847736,971,971,971,971,0
|
|
20240415,121500,252847736,971,971,971,971,11
|
|
20240415,121400,252837055,971,971,971,971,287
|
|
20240415,121300,252558378,971,969,971,969,961
|
|
20240415,121200,251627159,969,969,969,969,200
|
|
20240415,121100,251433359,969,969,969,969,0
|
|
20240415,121000,251433359,969,969,969,969,361
|
|
20240415,120900,251083550,971,971,971,971,645
|
|
20240415,120800,250457255,971,971,971,971,200
|
|
20240415,120700,250263055,971,971,971,971,10
|
|
20240415,120600,250253345,971,971,971,971,82
|
|
20240415,120500,250173723,971,972,972,971,11
|
|
20240415,120400,250163041,972,972,972,972,28
|
|
20240415,120300,250135825,972,970,972,970,856
|
|
20240415,120200,249304669,970,970,970,970,62
|
|
20240415,120100,249244529,970,970,970,970,0
|
|
20240415,120000,249244529,970,970,970,970,0
|
|
20240415,115900,249244529,970,970,970,970,15
|
|
20240415,115800,249229979,970,970,970,970,105
|
|
20240415,115700,249128129,970,970,970,970,0
|
|
20240415,115600,249128129,970,970,970,970,37
|
|
20240415,115500,249092239,971,971,971,971,0
|
|
20240415,115400,249092239,971,971,971,971,213
|
|
20240415,115300,248885416,971,971,971,971,0
|
|
20240415,115200,248885416,971,971,971,971,9
|
|
20240415,115100,248876677,971,971,971,971,232
|
|
20240415,115000,248651405,971,971,971,971,0
|
|
20240415,114900,248651405,971,971,971,971,102
|
|
20240415,114800,248552363,970,970,970,970,0
|
|
20240415,114700,248552363,970,970,970,970,0
|
|
20240415,114600,248552363,970,970,971,970,5612
|
|
20240415,114500,243104112,965,965,965,965,0
|
|
20240415,114400,243104112,965,965,965,965,0
|
|
20240415,114300,243104112,965,965,965,965,0
|
|
20240415,114200,243104112,965,965,965,965,0
|
|
20240415,114100,243104112,965,965,965,965,0
|
|
20240415,114000,243104112,965,965,971,965,148
|
|
20240415,113900,242961254,965,965,965,965,113
|
|
20240415,113800,242852209,965,971,971,965,4674
|
|
20240415,113700,238341739,965,966,966,965,6
|
|
20240415,113600,238335947,965,965,965,965,0
|
|
20240415,113500,238335947,965,965,965,965,0
|
|
20240415,113400,238335947,965,965,965,965,0
|
|
20240415,113300,238335947,965,965,965,965,0
|
|
20240415,113200,238335947,965,965,965,965,12
|
|
20240415,113100,238324367,966,967,967,966,119
|
|
20240415,113000,238209397,967,971,971,967,167
|
|
20240415,112900,238047833,971,971,971,971,0
|
|
20240415,112800,238047833,971,971,971,971,0
|
|
20240415,112700,238047833,971,971,971,969,153
|
|
20240415,112600,237899329,972,975,975,972,14
|
|
20240415,112500,237885718,972,972,972,972,0
|
|
20240415,112400,237885718,972,973,973,972,13
|
|
20240415,112300,237873081,975,975,975,974,302
|
|
20240415,112200,237578931,975,975,975,975,0
|
|
20240415,112100,237578931,975,975,975,975,13
|
|
20240415,112000,237566256,975,975,975,975,562
|
|
20240415,111900,237018306,975,975,975,975,187
|
|
20240415,111800,236835981,975,975,975,975,1
|
|
20240415,111700,236835006,965,965,965,965,0
|
|
20240415,111600,236835006,965,966,966,965,10027
|
|
20240415,111500,227158767,976,976,976,976,0
|
|
20240415,111400,227158767,976,976,976,976,106
|
|
20240415,111300,227055311,976,976,976,976,0
|
|
20240415,111200,227055311,976,976,976,976,0
|
|
20240415,111100,227055311,976,976,976,976,9
|
|
20240415,111000,227046527,976,976,976,976,2
|
|
20240415,110900,227044575,976,976,976,976,0
|
|
20240415,110800,227044575,976,975,976,975,100
|
|
20240415,110700,226946985,976,976,976,976,0
|
|
20240415,110600,226946985,976,975,976,975,1000
|
|
20240415,110500,225971595,975,976,976,963,1011
|
|
20240415,110400,224991589,976,976,976,976,1596
|
|
20240415,110300,223433893,976,976,976,976,1001
|
|
20240415,110200,222456917,976,976,976,976,0
|
|
20240415,110100,222456917,976,972,977,972,4827
|
|
20240415,110000,217745248,970,969,970,969,6101
|
|
20240415,105900,211828577,968,968,968,968,3100
|
|
20240415,105800,208827777,967,962,967,962,635
|
|
20240415,105700,208215083,962,961,962,961,745
|
|
20240415,105600,207498706,959,959,959,959,0
|
|
20240415,105500,207498706,959,960,960,959,1200
|
|
20240415,105400,206347490,960,962,962,960,647
|
|
20240415,105300,205725090,960,960,960,960,98
|
|
20240415,105200,205631010,958,968,968,958,22300
|
|
20240415,105100,184263145,959,959,959,959,0
|
|
20240415,105000,184263145,959,963,963,959,5500
|
|
20240415,104900,178983902,963,968,968,963,606
|
|
20240415,104800,178399794,968,964,968,964,6028
|
|
20240415,104700,172582878,964,962,964,962,561
|
|
20240415,104600,172042196,962,961,962,961,5000
|
|
20240415,104500,167232246,960,960,960,960,0
|
|
20240415,104400,167232246,960,962,962,960,5115
|
|
20240415,104300,162318725,962,961,962,960,4749
|
|
20240415,104200,157751332,961,962,962,961,13257
|
|
20240415,104100,145000098,962,962,962,962,0
|
|
20240415,104000,145000098,962,963,963,962,604
|
|
20240415,103900,144418708,964,964,964,964,6128
|
|
20240415,103800,138511316,964,965,965,964,1607
|
|
20240415,103700,136961561,965,964,965,964,84
|
|
20240415,103600,136880549,963,963,963,963,2
|
|
20240415,103500,136878623,965,965,965,964,123
|
|
20240415,103400,136760032,965,965,965,965,19
|
|
20240415,103300,136741697,968,964,968,964,3
|
|
20240415,103200,136738797,964,968,968,964,50
|
|
20240415,103100,136690557,968,967,968,967,105
|
|
20240415,103000,136589007,967,967,967,967,1091
|
|
20240415,102900,135534010,967,967,967,967,2
|
|
20240415,102800,135532076,967,967,967,967,17
|
|
20240415,102700,135515637,964,963,964,963,4704
|
|
20240415,102600,130980991,963,963,963,963,600
|
|
20240415,102500,130403191,963,963,963,963,42
|
|
20240415,102400,130362745,964,964,964,964,17
|
|
20240415,102300,130346357,964,964,964,964,15
|
|
20240415,102200,130331897,965,965,965,965,177
|
|
20240415,102100,130161092,965,966,966,965,340
|
|
20240415,102000,129832936,968,968,968,968,88
|
|
20240415,101900,129747752,967,969,969,967,3366
|
|
20240415,101800,126492818,969,969,969,969,4
|
|
20240415,101700,126488942,970,970,970,970,0
|
|
20240415,101600,126488942,970,970,970,970,0
|
|
20240415,101500,126488942,970,970,970,970,0
|
|
20240415,101400,126488942,970,970,970,970,0
|
|
20240415,101300,126488942,970,970,970,970,1
|
|
20240415,101200,126487972,967,970,970,967,447
|
|
20240415,101100,126054678,970,970,970,970,6
|
|
20240415,101000,126048858,970,970,970,970,52
|
|
20240415,100900,125998418,970,970,970,970,21
|
|
20240415,100800,125978048,970,970,970,970,15
|
|
20240415,100700,125963498,970,970,970,970,529
|
|
20240415,100600,125450368,970,967,970,967,1790
|
|
20240415,100500,123718704,967,967,967,958,7196
|
|
20240415,100400,116806574,967,967,967,967,24
|
|
20240415,100300,116783366,967,964,967,963,8129
|
|
20240415,100200,108935968,964,964,964,960,879
|
|
20240415,100100,108090520,964,964,964,964,5
|
|
20240415,100000,108085700,964,965,965,964,2659
|
|
20240415,095900,105522419,965,965,965,964,513
|
|
20240415,095800,105027880,964,963,965,963,3134
|
|
20240415,095700,102006913,964,965,965,964,4
|
|
20240415,095600,102003055,959,959,965,959,903
|
|
20240415,095500,101137060,958,958,958,958,0
|
|
20240415,095400,101137060,958,966,966,958,3224
|
|
20240415,095300,98044362,964,964,964,964,1238
|
|
20240415,095200,96850930,964,964,964,964,1122
|
|
20240415,095100,95769322,966,964,966,964,107
|
|
20240415,095000,95666132,964,960,964,960,10003
|
|
20240415,094900,86063244,964,961,964,959,4131
|
|
20240415,094800,82096936,964,964,964,961,122
|
|
20240415,094700,81979658,964,964,964,964,0
|
|
20240415,094600,81979658,964,964,964,964,0
|
|
20240415,094500,81979658,964,964,964,964,0
|
|
20240415,094400,81979658,964,960,964,960,2207
|
|
20240415,094300,79860934,960,960,960,960,0
|
|
20240415,094200,79860934,960,962,962,960,2062
|
|
20240415,094100,77880679,964,964,964,964,0
|
|
20240415,094000,77880679,964,964,964,964,0
|
|
20240415,093900,77880679,964,964,964,964,100
|
|
20240415,093800,77784279,961,962,964,961,3273
|
|
20240415,093700,74636054,962,962,962,962,99
|
|
20240415,093600,74540816,962,962,962,962,857
|
|
20240415,093500,73716382,961,961,961,961,0
|
|
20240415,093400,73716382,961,961,962,961,813
|
|
20240415,093300,72935038,962,962,962,962,282
|
|
20240415,093200,72663754,961,961,961,961,2136
|
|
20240415,093100,70611058,961,962,962,961,309
|
|
20240415,093000,70314067,962,962,962,961,1103
|
|
20240415,092900,69253421,963,962,963,962,11
|
|
20240415,092800,69242838,961,961,963,961,4339
|
|
20240415,092700,65067462,961,960,961,960,1396
|
|
20240415,092600,63726729,960,961,961,960,331
|
|
20240415,092500,63408908,961,961,961,960,712
|
|
20240415,092400,62724809,960,960,960,959,7256
|
|
20240415,092300,55763263,961,961,961,961,180
|
|
20240415,092200,55590283,961,961,961,961,800
|
|
20240415,092100,54821483,961,963,963,961,1394
|
|
20240415,092000,53481249,960,962,962,960,1210
|
|
20240415,091900,52319629,960,960,960,960,127
|
|
20240415,091800,52197709,960,960,960,960,1054
|
|
20240415,091700,51185869,960,960,960,960,300
|
|
20240415,091600,50897869,960,962,962,960,2110
|
|
20240415,091500,48872194,963,963,963,963,164
|
|
20240415,091400,48714262,963,963,963,963,335
|
|
20240415,091300,48391657,963,959,963,959,1148
|
|
20240415,091200,47286212,962,959,962,959,2252
|
|
20240415,091100,45126508,958,955,958,954,5350
|
|
20240415,091000,40003269,956,957,958,956,1251
|
|
20240415,090900,38804846,958,957,958,957,1440
|
|
20240415,090800,37426576,957,958,958,957,15
|
|
20240415,090700,37412211,952,952,953,952,1362
|
|
20240415,090600,36115433,953,951,953,951,1133
|
|
20240415,090500,35036848,950,953,963,950,19133
|
|
20240415,090400,16828248,952,962,963,952,5965
|
|
20240415,090300,11110684,963,966,966,963,1680
|
|
20240415,090200,9491181,964,966,966,964,1742
|
|
20240415,090100,7810279,965,969,969,965,2659
|
|
20240415,090000,5243407,969,977,977,969,5373
|