612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,190900,567281031,654,654,654,654,7931
|
|
20240403,190800,567281031,654,654,654,654,0
|
|
20240403,190700,567281031,654,654,654,654,0
|
|
20240403,190600,567281031,654,654,654,654,0
|
|
20240403,190500,567281031,654,654,654,654,0
|
|
20240403,190400,567281031,654,654,654,654,0
|
|
20240403,190300,567281031,654,654,654,654,0
|
|
20240403,190200,567281031,654,654,654,654,0
|
|
20240403,190100,567281031,654,654,654,654,0
|
|
20240403,190000,567281031,654,654,654,654,0
|
|
20240403,185900,567281031,654,654,654,654,0
|
|
20240403,185800,567281031,654,654,654,654,0
|
|
20240403,185700,567281031,654,654,654,654,0
|
|
20240403,185600,567281031,654,654,654,654,0
|
|
20240403,185500,567281031,654,654,654,654,0
|
|
20240403,185400,567281031,654,654,654,654,0
|
|
20240403,185300,567281031,654,654,654,654,0
|
|
20240403,185200,567281031,654,654,654,654,0
|
|
20240403,185100,567281031,654,654,654,654,0
|
|
20240403,185000,567281031,654,654,654,654,0
|
|
20240403,184900,567281031,654,654,654,654,0
|
|
20240403,184800,567281031,654,654,654,654,0
|
|
20240403,184700,567281031,654,654,654,654,0
|
|
20240403,184600,567281031,654,654,654,654,0
|
|
20240403,184500,567281031,654,654,654,654,0
|
|
20240403,184400,567281031,654,654,654,654,0
|
|
20240403,184300,567281031,654,654,654,654,0
|
|
20240403,184200,567281031,654,654,654,654,0
|
|
20240403,184100,567281031,654,654,654,654,0
|
|
20240403,184000,567281031,654,654,654,654,0
|
|
20240403,183900,567281031,654,654,654,654,7931
|
|
20240403,183800,567281031,654,654,654,654,0
|
|
20240403,183700,567281031,654,654,654,654,0
|
|
20240403,183600,567281031,654,654,654,654,0
|
|
20240403,183500,567281031,654,654,654,654,0
|
|
20240403,183400,567281031,654,654,654,654,0
|
|
20240403,183300,567281031,654,654,654,654,0
|
|
20240403,183200,567281031,654,654,654,654,0
|
|
20240403,183100,567281031,654,654,654,654,0
|
|
20240403,183000,567281031,654,654,654,654,0
|
|
20240403,182900,567281031,654,654,654,654,0
|
|
20240403,182800,567281031,654,654,654,654,0
|
|
20240403,182700,567281031,654,654,654,654,0
|
|
20240403,182600,567281031,654,654,654,654,0
|
|
20240403,182500,567281031,654,654,654,654,0
|
|
20240403,182400,567281031,654,654,654,654,0
|
|
20240403,182300,567281031,654,654,654,654,0
|
|
20240403,182200,567281031,654,654,654,654,0
|
|
20240403,182100,567281031,654,654,654,654,0
|
|
20240403,182000,567281031,654,654,654,654,0
|
|
20240403,181900,567281031,654,654,654,654,0
|
|
20240403,181800,567281031,654,654,654,654,0
|
|
20240403,181700,567281031,654,654,654,654,0
|
|
20240403,181600,567281031,654,654,654,654,0
|
|
20240403,181500,567281031,654,654,654,654,0
|
|
20240403,181400,567281031,654,654,654,654,0
|
|
20240403,181300,567281031,654,654,654,654,0
|
|
20240403,181200,567281031,654,654,654,654,0
|
|
20240403,181100,567281031,654,654,654,654,0
|
|
20240403,181000,567281031,654,654,654,654,0
|
|
20240403,180900,567281031,654,654,654,654,7931
|
|
20240403,180800,567281031,654,654,654,654,0
|
|
20240403,180700,567281031,654,654,654,654,0
|
|
20240403,180600,567281031,654,654,654,654,0
|
|
20240403,180500,567281031,654,654,654,654,0
|
|
20240403,180400,567281031,654,654,654,654,0
|
|
20240403,180300,567281031,654,654,654,654,0
|
|
20240403,180200,567281031,654,654,654,654,0
|
|
20240403,180100,567281031,654,654,654,654,0
|
|
20240403,180000,567281031,654,654,654,654,0
|
|
20240403,175900,567281031,654,654,654,654,0
|
|
20240403,175800,567281031,654,654,654,654,0
|
|
20240403,175700,567281031,654,654,654,654,0
|
|
20240403,175600,567281031,654,654,654,654,0
|
|
20240403,175500,567281031,654,654,654,654,0
|
|
20240403,175400,567281031,654,654,654,654,0
|
|
20240403,175300,567281031,654,654,654,654,0
|
|
20240403,175200,567281031,654,654,654,654,0
|
|
20240403,175100,567281031,654,654,654,654,0
|
|
20240403,175000,567281031,654,654,654,654,0
|
|
20240403,174900,567281031,654,654,654,654,0
|
|
20240403,174800,567281031,654,654,654,654,0
|
|
20240403,174700,567281031,654,654,654,654,0
|
|
20240403,174600,567281031,654,654,654,654,0
|
|
20240403,174500,567281031,654,654,654,654,0
|
|
20240403,174400,567281031,654,654,654,654,0
|
|
20240403,174300,567281031,654,654,654,654,0
|
|
20240403,174200,567281031,654,654,654,654,0
|
|
20240403,174100,567281031,654,654,654,654,0
|
|
20240403,174000,567281031,654,654,654,654,0
|
|
20240403,173900,567281031,654,654,654,654,7931
|
|
20240403,173800,567281031,654,654,654,654,0
|
|
20240403,173700,567281031,654,654,654,654,0
|
|
20240403,173600,567281031,654,654,654,654,0
|
|
20240403,173500,567281031,654,654,654,654,0
|
|
20240403,173400,567281031,654,654,654,654,0
|
|
20240403,173300,567281031,654,654,654,654,0
|
|
20240403,173200,567281031,654,654,654,654,0
|
|
20240403,173100,567281031,654,654,654,654,0
|
|
20240403,173000,567281031,654,654,654,654,0
|
|
20240403,172900,567281031,654,654,654,654,0
|
|
20240403,172800,567281031,654,654,654,654,0
|
|
20240403,172700,567281031,654,654,654,654,0
|
|
20240403,172600,567281031,654,654,654,654,0
|
|
20240403,172500,567281031,654,654,654,654,0
|
|
20240403,172400,567281031,654,654,654,654,0
|
|
20240403,172300,567281031,654,654,654,654,0
|
|
20240403,172200,567281031,654,654,654,654,0
|
|
20240403,172100,567281031,654,654,654,654,0
|
|
20240403,172000,567281031,654,654,654,654,0
|
|
20240403,171900,567281031,654,654,654,654,0
|
|
20240403,171800,567281031,654,654,654,654,0
|
|
20240403,171700,567281031,654,654,654,654,0
|
|
20240403,171600,567281031,654,654,654,654,0
|
|
20240403,171500,567281031,654,654,654,654,0
|
|
20240403,171400,567281031,654,654,654,654,0
|
|
20240403,171300,567281031,654,654,654,654,0
|
|
20240403,171200,567281031,654,654,654,654,0
|
|
20240403,171100,567281031,654,654,654,654,0
|
|
20240403,171000,567281031,654,654,654,654,0
|
|
20240403,170900,567281031,654,654,654,654,7931
|
|
20240403,170800,567281031,654,654,654,654,0
|
|
20240403,170700,567281031,654,654,654,654,0
|
|
20240403,170600,567281031,654,654,654,654,0
|
|
20240403,170500,567281031,654,654,654,654,0
|
|
20240403,170400,567281031,654,654,654,654,0
|
|
20240403,170300,567281031,654,654,654,654,0
|
|
20240403,170200,567281031,654,654,654,654,0
|
|
20240403,170100,567281031,654,654,654,654,0
|
|
20240403,170000,567281031,654,654,654,654,0
|
|
20240403,165900,567281031,654,654,654,654,0
|
|
20240403,165800,567281031,654,654,654,654,0
|
|
20240403,165700,567281031,654,654,654,654,0
|
|
20240403,165600,567281031,654,654,654,654,0
|
|
20240403,165500,567281031,654,654,654,654,0
|
|
20240403,165400,567281031,654,654,654,654,0
|
|
20240403,165300,567281031,654,654,654,654,0
|
|
20240403,165200,567281031,654,654,654,654,0
|
|
20240403,165100,567281031,654,654,654,654,0
|
|
20240403,165000,567281031,654,654,654,654,0
|
|
20240403,164900,567281031,654,654,654,654,0
|
|
20240403,164800,567281031,654,654,654,654,0
|
|
20240403,164700,567281031,654,654,654,654,0
|
|
20240403,164600,567281031,654,654,654,654,0
|
|
20240403,164500,567281031,654,654,654,654,0
|
|
20240403,164400,567281031,654,654,654,654,0
|
|
20240403,164300,567281031,654,654,654,654,0
|
|
20240403,164200,567281031,654,654,654,654,0
|
|
20240403,164100,567281031,654,654,654,654,0
|
|
20240403,164000,567281031,654,654,654,654,0
|
|
20240403,163900,567281031,654,654,654,654,7931
|
|
20240403,163800,567281031,654,654,654,654,0
|
|
20240403,163700,567281031,654,654,654,654,0
|
|
20240403,163600,567281031,654,654,654,654,0
|
|
20240403,163500,567281031,654,654,654,654,0
|
|
20240403,163400,567281031,654,654,654,654,0
|
|
20240403,163300,567281031,654,654,654,654,0
|
|
20240403,163200,567281031,654,654,654,654,0
|
|
20240403,163100,567281031,654,654,654,654,0
|
|
20240403,163000,567281031,654,654,654,654,0
|
|
20240403,162900,567281031,654,654,654,654,0
|
|
20240403,162800,567281031,654,654,654,654,0
|
|
20240403,162700,567281031,654,654,654,654,0
|
|
20240403,162600,567281031,654,654,654,654,0
|
|
20240403,162500,567281031,654,654,654,654,0
|
|
20240403,162400,567281031,654,654,654,654,0
|
|
20240403,162300,567281031,654,654,654,654,0
|
|
20240403,162200,567281031,654,654,654,654,0
|
|
20240403,162100,567281031,654,654,654,654,0
|
|
20240403,162000,567281031,654,654,654,654,0
|
|
20240403,161900,567281031,654,654,654,654,0
|
|
20240403,161800,567281031,654,654,654,654,0
|
|
20240403,161700,567281031,654,654,654,654,0
|
|
20240403,161600,567281031,654,654,654,654,0
|
|
20240403,161500,567281031,654,654,654,654,0
|
|
20240403,161400,567281031,654,654,654,654,0
|
|
20240403,161300,567281031,654,654,654,654,0
|
|
20240403,161200,567281031,654,654,654,654,0
|
|
20240403,161100,567281031,654,654,654,654,0
|
|
20240403,161000,567281031,654,654,654,654,0
|
|
20240403,160900,567281031,654,654,654,654,7931
|
|
20240403,160800,567281031,654,654,654,654,0
|
|
20240403,160700,567281031,654,654,654,654,0
|
|
20240403,160600,567281031,654,654,654,654,0
|
|
20240403,160500,567281031,654,654,654,654,0
|
|
20240403,160400,567281031,654,654,654,654,0
|
|
20240403,160300,567281031,654,654,654,654,0
|
|
20240403,160200,567281031,654,654,654,654,0
|
|
20240403,160100,567281031,654,654,654,654,0
|
|
20240403,160000,567281031,654,654,654,654,0
|
|
20240403,155900,567281031,654,654,654,654,0
|
|
20240403,155800,567281031,654,654,654,654,0
|
|
20240403,155700,567281031,654,654,654,654,0
|
|
20240403,155600,567281031,654,654,654,654,0
|
|
20240403,155500,567281031,654,654,654,654,0
|
|
20240403,155400,567281031,654,654,654,654,0
|
|
20240403,155300,567281031,654,654,654,654,0
|
|
20240403,155200,567281031,654,654,654,654,0
|
|
20240403,155100,567281031,654,654,654,654,0
|
|
20240403,155000,567281031,654,654,654,654,0
|
|
20240403,154900,567281031,654,654,654,654,0
|
|
20240403,154800,567281031,654,654,654,654,0
|
|
20240403,154700,567281031,654,654,654,654,0
|
|
20240403,154600,567281031,654,654,654,654,0
|
|
20240403,154500,567281031,654,654,654,654,0
|
|
20240403,154400,567281031,654,654,654,654,0
|
|
20240403,154300,567281031,654,654,654,654,0
|
|
20240403,154200,567281031,654,654,654,654,0
|
|
20240403,154100,567281031,654,654,654,654,0
|
|
20240403,154000,567281031,654,654,654,654,0
|
|
20240403,153900,567281031,654,654,654,654,7931
|
|
20240403,153800,567281031,654,654,654,654,0
|
|
20240403,153700,567281031,654,654,654,654,0
|
|
20240403,153600,567281031,654,654,654,654,0
|
|
20240403,153500,567281031,654,654,654,654,0
|
|
20240403,153400,567281031,654,654,654,654,0
|
|
20240403,153300,567281031,654,654,654,654,0
|
|
20240403,153200,567281031,654,654,654,654,0
|
|
20240403,153100,567281031,654,654,654,654,0
|
|
20240403,153000,567281031,654,654,654,654,7931
|
|
20240403,152900,562094157,658,658,658,658,0
|
|
20240403,152800,562094157,658,658,658,658,0
|
|
20240403,152700,562094157,658,658,658,658,0
|
|
20240403,152600,562094157,658,658,658,658,0
|
|
20240403,152500,562094157,658,658,658,658,0
|
|
20240403,152400,562094157,658,658,658,658,0
|
|
20240403,152300,562094157,658,658,658,658,0
|
|
20240403,152200,562094157,658,658,658,658,0
|
|
20240403,152100,562094157,658,658,658,658,0
|
|
20240403,152000,562094157,658,658,658,658,0
|
|
20240403,151900,562094157,658,645,658,643,12222
|
|
20240403,151800,554153774,644,644,645,643,4274
|
|
20240403,151700,551397236,645,644,645,644,1953
|
|
20240403,151600,550137851,641,645,645,641,550
|
|
20240403,151500,549783701,645,645,645,645,0
|
|
20240403,151400,549783701,645,645,645,644,3100
|
|
20240403,151300,547784210,645,645,645,645,1
|
|
20240403,151200,547783565,645,644,645,644,1549
|
|
20240403,151100,546785530,645,645,645,640,20002
|
|
20240403,151000,533974998,641,641,641,641,0
|
|
20240403,150900,533974998,641,641,641,641,0
|
|
20240403,150800,533974998,641,645,645,641,435
|
|
20240403,150700,533696159,645,645,645,645,1
|
|
20240403,150600,533695514,644,644,644,644,2031
|
|
20240403,150500,532387550,644,644,644,644,245
|
|
20240403,150400,532229770,640,640,640,640,0
|
|
20240403,150300,532229770,640,640,640,640,4000
|
|
20240403,150200,529669770,640,640,640,640,14050
|
|
20240403,150100,520677770,645,641,645,639,11855
|
|
20240403,150000,513091556,645,645,645,645,5000
|
|
20240403,145900,509866556,640,640,640,640,1500
|
|
20240403,145800,508906556,645,640,645,640,8
|
|
20240403,145700,508901407,644,644,644,644,3
|
|
20240403,145600,508899475,645,645,645,645,0
|
|
20240403,145500,508899475,645,645,645,645,0
|
|
20240403,145400,508899475,645,640,645,640,10001
|
|
20240403,145300,502498830,643,643,643,643,0
|
|
20240403,145200,502498830,643,643,643,643,596
|
|
20240403,145100,502115602,643,643,643,643,40
|
|
20240403,145000,502089882,641,641,641,641,931
|
|
20240403,144900,501493111,643,641,643,641,1012
|
|
20240403,144800,500844259,641,641,641,641,0
|
|
20240403,144700,500844259,641,644,644,641,11
|
|
20240403,144600,500837205,644,644,644,644,100
|
|
20240403,144500,500772805,644,644,644,644,749
|
|
20240403,144400,500290449,640,640,640,640,5
|
|
20240403,144300,500287249,645,641,645,640,21000
|
|
20240403,144200,486840808,645,644,645,644,326
|
|
20240403,144100,486630564,644,644,644,644,0
|
|
20240403,144000,486630564,644,644,644,644,0
|
|
20240403,143900,486630564,644,644,644,644,0
|
|
20240403,143800,486630564,644,644,644,644,0
|
|
20240403,143700,486630564,644,644,644,644,100
|
|
20240403,143600,486566164,644,644,644,644,0
|
|
20240403,143500,486566164,644,644,644,644,1
|
|
20240403,143400,486565520,643,644,644,643,3
|
|
20240403,143300,486563590,638,639,639,638,5308
|
|
20240403,143200,483177009,638,638,638,638,0
|
|
20240403,143100,483177009,638,641,641,638,11652
|
|
20240403,143000,475741624,646,646,646,646,0
|
|
20240403,142900,475741624,646,646,646,646,0
|
|
20240403,142800,475741624,646,646,646,646,90
|
|
20240403,142700,475683484,646,646,646,646,100
|
|
20240403,142600,475618884,647,647,647,647,1
|
|
20240403,142500,475618237,640,643,643,640,9200
|
|
20240403,142400,469720579,643,643,643,643,1500
|
|
20240403,142300,468756079,643,643,643,643,0
|
|
20240403,142200,468756079,643,643,643,643,440
|
|
20240403,142100,468473159,647,647,647,647,0
|
|
20240403,142000,468473159,647,647,647,647,0
|
|
20240403,141900,468473159,647,647,647,647,576
|
|
20240403,141800,468100487,647,647,647,647,0
|
|
20240403,141700,468100487,647,647,647,647,127
|
|
20240403,141600,468018318,647,647,647,647,11
|
|
20240403,141500,468011201,643,643,643,643,1478
|
|
20240403,141400,467060847,643,643,643,643,1609
|
|
20240403,141300,466026260,639,639,639,639,0
|
|
20240403,141200,466026260,639,639,639,639,0
|
|
20240403,141100,466026260,639,643,643,639,1202
|
|
20240403,141000,465258174,639,640,640,639,653
|
|
20240403,140900,464840897,640,640,640,640,0
|
|
20240403,140800,464840897,640,641,641,640,4484
|
|
20240403,140700,461971107,642,642,642,642,0
|
|
20240403,140600,461971107,642,642,642,642,0
|
|
20240403,140500,461971107,642,642,642,642,1
|
|
20240403,140400,461970465,642,642,642,642,2
|
|
20240403,140300,461969181,639,640,643,639,1261
|
|
20240403,140200,461163368,643,643,643,643,5
|
|
20240403,140100,461160153,643,643,647,643,2023
|
|
20240403,140000,459859360,643,645,647,640,21628
|
|
20240403,135900,445987389,645,645,645,645,0
|
|
20240403,135800,445987389,645,645,645,645,1500
|
|
20240403,135700,445019889,643,646,646,643,1647
|
|
20240403,135600,443960865,643,645,646,643,4108
|
|
20240403,135500,441311169,645,643,645,643,1350
|
|
20240403,135400,440441868,642,641,644,641,1924
|
|
20240403,135300,439206807,641,641,641,641,1
|
|
20240403,135200,439206166,642,642,642,642,0
|
|
20240403,135100,439206166,642,642,642,642,0
|
|
20240403,135000,439206166,642,642,642,642,0
|
|
20240403,134900,439206166,642,642,642,642,0
|
|
20240403,134800,439206166,642,642,642,642,0
|
|
20240403,134700,439206166,642,642,642,642,1
|
|
20240403,134600,439205524,638,638,638,638,211
|
|
20240403,134500,439070906,638,640,640,638,2281
|
|
20240403,134400,437614858,642,642,642,642,2
|
|
20240403,134300,437613574,642,642,642,642,1
|
|
20240403,134200,437612932,638,640,640,638,608
|
|
20240403,134100,437224602,642,642,642,642,1
|
|
20240403,134000,437223960,640,642,642,640,3531
|
|
20240403,133900,434963370,641,642,642,641,2254
|
|
20240403,133800,433517567,642,643,643,642,5000
|
|
20240403,133700,430305567,646,646,646,646,0
|
|
20240403,133600,430305567,646,646,646,646,321
|
|
20240403,133500,430098201,646,646,646,646,2500
|
|
20240403,133400,428483201,646,646,646,646,0
|
|
20240403,133300,428483201,646,646,646,646,0
|
|
20240403,133200,428483201,646,645,646,645,700
|
|
20240403,133100,428031301,646,645,646,645,516
|
|
20240403,133000,427697980,645,643,645,643,2986
|
|
20240403,132900,425772822,640,640,640,640,6317
|
|
20240403,132800,421729942,640,641,641,640,608
|
|
20240403,132700,421340581,643,643,643,643,0
|
|
20240403,132600,421340581,643,641,643,641,4344
|
|
20240403,132500,418547425,641,641,641,641,117
|
|
20240403,132400,418472428,640,640,641,640,484
|
|
20240403,132300,418162468,640,640,640,638,1278
|
|
20240403,132200,417347099,639,639,639,639,0
|
|
20240403,132100,417347099,639,639,639,639,0
|
|
20240403,132000,417347099,639,639,639,639,367
|
|
20240403,131900,417112586,638,638,638,638,0
|
|
20240403,131800,417112586,638,638,638,638,3
|
|
20240403,131700,417110672,643,643,643,643,0
|
|
20240403,131600,417110672,643,643,643,635,50550
|
|
20240403,131500,384941630,644,644,644,644,1
|
|
20240403,131400,384940986,638,639,639,638,608
|
|
20240403,131300,384552955,639,644,645,639,421
|
|
20240403,131200,384282504,644,640,645,640,7153
|
|
20240403,131100,379680508,639,640,640,639,2707
|
|
20240403,131000,377948039,640,640,640,640,135
|
|
20240403,130900,377861639,645,645,645,645,0
|
|
20240403,130800,377861639,645,645,645,645,1
|
|
20240403,130700,377860994,644,644,644,644,0
|
|
20240403,130600,377860994,644,645,646,644,884
|
|
20240403,130500,377291694,644,644,644,644,508
|
|
20240403,130400,376964542,644,644,644,641,3292
|
|
20240403,130300,374844794,644,644,644,644,10
|
|
20240403,130200,374838354,644,644,644,644,0
|
|
20240403,130100,374838354,644,642,644,642,4864
|
|
20240403,130000,371706401,640,637,640,636,1154
|
|
20240403,125900,370970811,637,639,639,637,139
|
|
20240403,125800,370882210,639,639,639,639,1
|
|
20240403,125700,370881571,635,635,635,635,0
|
|
20240403,125600,370881571,635,640,640,635,11
|
|
20240403,125500,370874581,631,638,638,631,10000
|
|
20240403,125400,364532555,638,638,638,638,7
|
|
20240403,125300,364528089,638,640,640,638,769
|
|
20240403,125200,364035931,640,640,640,640,0
|
|
20240403,125100,364035931,640,639,640,639,4509
|
|
20240403,125000,361151683,639,637,639,637,2302
|
|
20240403,124900,359682787,637,637,637,637,1
|
|
20240403,124800,359682150,637,636,637,636,10000
|
|
20240403,124700,353312269,632,636,636,632,3
|
|
20240403,124600,353310369,632,633,633,632,608
|
|
20240403,124500,352925694,637,637,637,637,0
|
|
20240403,124400,352925694,637,637,637,637,0
|
|
20240403,124300,352925694,637,637,637,637,108
|
|
20240403,124200,352856898,637,637,637,637,41
|
|
20240403,124100,352830781,637,637,637,637,0
|
|
20240403,124000,352830781,637,637,637,637,0
|
|
20240403,123900,352830781,637,637,637,637,43
|
|
20240403,123800,352803390,637,631,637,631,11083
|
|
20240403,123700,345787917,631,631,631,630,16022
|
|
20240403,123600,335685067,631,634,634,631,4986
|
|
20240403,123500,332531760,633,633,633,633,1
|
|
20240403,123400,332531127,634,641,641,634,1502
|
|
20240403,123300,331578351,632,640,640,632,10000
|
|
20240403,123200,325235506,639,640,640,639,1551
|
|
20240403,123100,324244006,640,640,640,640,851
|
|
20240403,123000,323699366,640,640,640,640,195
|
|
20240403,122900,323574566,641,641,641,641,103
|
|
20240403,122800,323508543,640,640,640,640,55
|
|
20240403,122700,323473343,640,639,640,639,804
|
|
20240403,122600,322958787,639,639,639,639,203
|
|
20240403,122500,322829070,639,639,639,639,1
|
|
20240403,122400,322828431,639,639,639,639,1
|
|
20240403,122300,322827792,639,636,639,635,32593
|
|
20240403,122200,302099515,635,636,636,635,12661
|
|
20240403,122100,294047136,637,638,639,637,1060
|
|
20240403,122000,293371859,639,639,639,639,4
|
|
20240403,121900,293369303,638,638,638,638,3
|
|
20240403,121800,293367389,635,639,639,635,643
|
|
20240403,121700,292958578,639,643,643,635,27159
|
|
20240403,121600,275656477,640,640,640,640,0
|
|
20240403,121500,275656477,640,640,640,640,6015
|
|
20240403,121400,271806877,640,643,643,640,2234
|
|
20240403,121300,270377018,643,643,643,643,0
|
|
20240403,121200,270377018,643,643,643,643,0
|
|
20240403,121100,270377018,643,643,643,643,0
|
|
20240403,121000,270377018,643,643,643,643,1
|
|
20240403,120900,270376375,643,643,643,643,527
|
|
20240403,120800,270037514,643,643,643,643,1
|
|
20240403,120700,270036871,639,639,639,639,2482
|
|
20240403,120600,268450873,639,639,639,639,915
|
|
20240403,120500,267866188,639,639,639,639,530
|
|
20240403,120400,267527518,639,644,644,639,709
|
|
20240403,120300,267073067,644,644,644,639,2265
|
|
20240403,120200,265621025,644,641,644,641,2423
|
|
20240403,120100,264062865,641,640,641,640,324
|
|
20240403,120000,263855503,640,640,640,640,100
|
|
20240403,115900,263791503,639,639,639,638,1305
|
|
20240403,115800,262957699,640,641,641,640,377
|
|
20240403,115700,262716145,641,641,641,641,0
|
|
20240403,115600,262716145,641,641,641,641,0
|
|
20240403,115500,262716145,641,641,641,641,1
|
|
20240403,115400,262715504,641,641,641,641,0
|
|
20240403,115300,262715504,641,641,641,641,50
|
|
20240403,115200,262683454,641,641,641,641,1
|
|
20240403,115100,262682813,642,642,642,642,10
|
|
20240403,115000,262676393,642,642,643,639,710
|
|
20240403,114900,262222321,643,643,643,643,0
|
|
20240403,114800,262222321,643,641,643,641,3408
|
|
20240403,114700,260033904,641,641,641,641,0
|
|
20240403,114600,260033904,641,641,641,641,1500
|
|
20240403,114500,259072404,641,641,641,641,0
|
|
20240403,114400,259072404,641,641,641,641,3
|
|
20240403,114300,259070481,641,640,641,640,303
|
|
20240403,114200,258876311,640,640,640,640,163
|
|
20240403,114100,258771991,640,640,640,640,3033
|
|
20240403,114000,256830871,640,640,640,640,24
|
|
20240403,113900,256815511,640,640,640,640,67
|
|
20240403,113800,256772631,640,640,640,640,0
|
|
20240403,113700,256772631,640,640,640,640,2
|
|
20240403,113600,256771351,640,638,640,638,617
|
|
20240403,113500,256377691,640,639,640,639,2032
|
|
20240403,113400,255079241,640,640,640,640,67
|
|
20240403,113300,255036361,640,640,640,640,160
|
|
20240403,113200,254933961,640,640,640,640,100
|
|
20240403,113100,254869961,640,640,640,640,8007
|
|
20240403,113000,249745481,640,640,640,640,43
|
|
20240403,112900,249717961,640,640,641,640,586
|
|
20240403,112800,249342420,640,640,641,640,60
|
|
20240403,112700,249303962,641,641,641,641,0
|
|
20240403,112600,249303962,641,641,641,639,3
|
|
20240403,112500,249302041,636,641,641,636,3513
|
|
20240403,112400,247065801,639,639,639,639,1
|
|
20240403,112300,247065162,638,639,639,638,483
|
|
20240403,112200,246756526,637,640,640,637,765
|
|
20240403,112100,246268753,641,641,641,641,101
|
|
20240403,112000,246204012,640,639,640,637,20546
|
|
20240403,111900,233097625,640,640,640,640,0
|
|
20240403,111800,233097625,640,640,640,640,2537
|
|
20240403,111700,231473945,642,642,642,642,13
|
|
20240403,111600,231465599,642,641,643,641,5417
|
|
20240403,111500,227988249,642,642,642,642,14
|
|
20240403,111400,227979261,642,639,642,639,635
|
|
20240403,111300,227573493,638,638,638,638,0
|
|
20240403,111200,227573493,638,641,641,638,650
|
|
20240403,111100,227158251,640,641,641,640,773
|
|
20240403,111000,226662759,642,641,642,641,275
|
|
20240403,110900,226486483,641,641,641,641,1
|
|
20240403,110800,226485842,638,640,640,638,1848
|
|
20240403,110700,225305492,640,640,640,640,1
|
|
20240403,110600,225304852,640,640,640,639,359
|
|
20240403,110500,225075392,640,642,642,640,1208
|
|
20240403,110400,224301258,642,641,642,641,1177
|
|
20240403,110300,223546407,641,638,641,638,48
|
|
20240403,110200,223515780,638,639,641,638,879
|
|
20240403,110100,222953332,639,639,639,639,201
|
|
20240403,110000,222824893,637,640,640,637,2037
|
|
20240403,105900,221524353,642,642,642,642,0
|
|
20240403,105800,221524353,642,640,642,640,101
|
|
20240403,105700,221459711,640,641,641,640,4989
|
|
20240403,105600,218265649,642,642,642,642,1
|
|
20240403,105500,218265007,641,640,643,640,2992
|
|
20240403,105400,216345155,640,641,642,640,1355
|
|
20240403,105300,215477698,640,642,642,639,6311
|
|
20240403,105200,211437470,643,643,644,642,6287
|
|
20240403,105100,207395277,643,640,643,640,5642
|
|
20240403,105000,203767630,642,643,643,642,1445
|
|
20240403,104900,202839939,637,640,640,637,26018
|
|
20240403,104800,186212952,644,644,644,644,3
|
|
20240403,104700,186211020,639,639,639,639,0
|
|
20240403,104600,186211020,639,639,639,639,0
|
|
20240403,104500,186211020,639,645,645,639,3473
|
|
20240403,104400,183990974,645,640,645,640,1248
|
|
20240403,104300,183192239,645,645,645,638,12534
|
|
20240403,104200,175188458,645,645,645,645,129
|
|
20240403,104100,175105253,642,642,642,642,1
|
|
20240403,104000,175104611,642,645,646,639,1440
|
|
20240403,103900,174179405,645,645,645,636,12239
|
|
20240403,103800,166355410,645,644,645,639,18593
|
|
20240403,103700,154433101,648,648,648,648,2
|
|
20240403,103600,154431805,648,648,648,644,2049
|
|
20240403,103500,153104101,648,648,648,641,40328
|
|
20240403,103400,127190638,649,648,649,648,134
|
|
20240403,103300,127103772,649,649,649,649,4
|
|
20240403,103200,127101176,648,648,648,647,900
|
|
20240403,103100,126518176,647,647,647,647,500
|
|
20240403,103000,126194676,648,647,648,647,4300
|
|
20240403,102900,123412277,648,649,649,648,1735
|
|
20240403,102800,122287496,649,649,649,649,366
|
|
20240403,102700,122049962,649,655,655,649,2879
|
|
20240403,102600,120178620,651,652,652,651,609
|
|
20240403,102500,119781840,652,652,652,652,9
|
|
20240403,102400,119775972,652,655,655,652,786
|
|
20240403,102300,119263475,655,655,655,655,55
|
|
20240403,102200,119227450,656,655,656,655,1300
|
|
20240403,102100,118374660,655,655,655,655,10
|
|
20240403,102000,118368110,655,655,655,655,1
|
|
20240403,101900,118367455,655,655,655,655,56
|
|
20240403,101800,118330775,655,651,655,650,7622
|
|
20240403,101700,113376172,656,653,656,650,4540
|
|
20240403,101600,110424796,651,654,654,650,14275
|
|
20240403,101500,101128669,655,656,656,655,1403
|
|
20240403,101400,100209210,655,660,660,655,1068
|
|
20240403,101300,99508894,660,660,660,660,1001
|
|
20240403,101200,98848234,660,660,660,656,790
|
|
20240403,101100,98329070,657,657,657,657,97
|
|
20240403,101000,98265341,661,660,661,657,8450
|
|
20240403,100900,92713668,660,660,660,657,202
|
|
20240403,100800,92580351,660,657,660,656,6340
|
|
20240403,100700,88415867,657,660,660,657,2477
|
|
20240403,100600,86783947,661,661,661,661,1
|
|
20240403,100500,86783286,662,662,662,662,1
|
|
20240403,100400,86782624,660,660,660,660,211
|
|
20240403,100300,86643364,660,664,664,660,32
|
|
20240403,100200,86622236,665,665,665,665,200
|
|
20240403,100100,86489236,665,665,665,665,28
|
|
20240403,100000,86470616,665,665,665,665,200
|
|
20240403,095900,86337616,665,665,665,665,21
|
|
20240403,095800,86323651,658,658,658,656,4613
|
|
20240403,095700,83289535,658,657,658,656,1725
|
|
20240403,095600,82155995,658,657,658,656,3041
|
|
20240403,095500,80157352,657,657,657,657,251
|
|
20240403,095400,79992445,657,666,666,656,5805
|
|
20240403,095300,76169476,666,661,666,658,12572
|
|
20240403,095200,67886709,659,659,659,659,1246
|
|
20240403,095100,67065595,661,661,661,661,1000
|
|
20240403,095000,66404595,659,658,659,658,2134
|
|
20240403,094900,64999534,657,657,657,657,500
|
|
20240403,094800,64671034,659,659,659,659,0
|
|
20240403,094700,64671034,659,658,659,658,1186
|
|
20240403,094600,63889668,658,658,658,658,503
|
|
20240403,094500,63558694,658,658,658,656,302
|
|
20240403,094400,63360178,657,657,657,656,932
|
|
20240403,094300,62748463,658,656,659,656,3924
|
|
20240403,094200,60165306,658,660,660,657,1509
|
|
20240403,094100,59170960,660,661,662,660,833
|
|
20240403,094000,58620388,661,672,672,659,23316
|
|
20240403,093900,43151353,672,675,675,672,733
|
|
20240403,093800,42657826,676,677,677,676,377
|
|
20240403,093700,42402639,677,677,677,677,299
|
|
20240403,093600,42200216,677,677,677,677,210
|
|
20240403,093500,42058046,677,675,679,675,18
|
|
20240403,093400,42045884,675,676,676,675,1877
|
|
20240403,093300,40778907,677,678,679,676,1296
|
|
20240403,093200,39901579,678,678,678,678,98
|
|
20240403,093100,39835135,679,679,679,678,115
|
|
20240403,093000,39757061,679,678,680,678,78
|
|
20240403,092900,39704170,680,679,680,679,277
|
|
20240403,092800,39516086,678,679,679,678,1744
|
|
20240403,092700,38333494,680,680,680,680,406
|
|
20240403,092600,38057414,680,680,683,680,4011
|
|
20240403,092500,35329931,680,680,680,680,4099
|
|
20240403,092400,32542611,680,684,684,680,13
|
|
20240403,092300,32533730,682,682,682,682,4
|
|
20240403,092200,32531002,682,682,682,682,0
|
|
20240403,092100,32531002,682,682,682,682,1
|
|
20240403,092000,32530320,684,684,684,684,24
|
|
20240403,091900,32513904,684,684,684,684,3
|
|
20240403,091800,32511852,684,682,684,678,501
|
|
20240403,091700,32172033,684,684,684,684,0
|
|
20240403,091600,32172033,684,684,684,684,1
|
|
20240403,091500,32171349,683,683,683,683,502
|
|
20240403,091400,31828483,683,680,683,679,1508
|
|
20240403,091300,30803039,680,676,680,676,83
|
|
20240403,091200,30746927,680,676,680,676,21
|
|
20240403,091100,30732711,675,678,681,675,1248
|
|
20240403,091000,29889348,681,677,681,676,1350
|
|
20240403,090900,28976123,676,684,684,676,197
|
|
20240403,090800,28842451,676,680,680,676,3738
|
|
20240403,090700,26311759,686,685,686,685,507
|
|
20240403,090600,25964054,685,689,689,685,189
|
|
20240403,090500,25834293,689,685,689,685,835
|
|
20240403,090400,25259950,685,686,686,685,3072
|
|
20240403,090300,23152630,686,685,686,685,2878
|
|
20240403,090200,21178811,686,689,692,686,52
|
|
20240403,090100,21143130,675,675,675,675,0
|
|
20240403,090000,21143130,675,680,680,675,31090
|