614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,191100,1908097334,638,638,638,638,20991
|
|
20240401,191000,1908097334,638,638,638,638,0
|
|
20240401,190900,1908097334,638,638,638,638,0
|
|
20240401,190800,1908097334,638,638,638,638,0
|
|
20240401,190700,1908097334,638,638,638,638,0
|
|
20240401,190600,1908097334,638,638,638,638,0
|
|
20240401,190500,1908097334,638,638,638,638,0
|
|
20240401,190400,1908097334,638,638,638,638,0
|
|
20240401,190300,1908097334,638,638,638,638,0
|
|
20240401,190200,1908097334,638,638,638,638,0
|
|
20240401,190100,1908097334,638,638,638,638,0
|
|
20240401,190000,1908097334,638,638,638,638,0
|
|
20240401,185900,1908097334,638,638,638,638,0
|
|
20240401,185800,1908097334,638,638,638,638,0
|
|
20240401,185700,1908097334,638,638,638,638,0
|
|
20240401,185600,1908097334,638,638,638,638,0
|
|
20240401,185500,1908097334,638,638,638,638,0
|
|
20240401,185400,1908097334,638,638,638,638,0
|
|
20240401,185300,1908097334,638,638,638,638,0
|
|
20240401,185200,1908097334,638,638,638,638,0
|
|
20240401,185100,1908097334,638,638,638,638,0
|
|
20240401,185000,1908097334,638,638,638,638,0
|
|
20240401,184900,1908097334,638,638,638,638,0
|
|
20240401,184800,1908097334,638,638,638,638,0
|
|
20240401,184700,1908097334,638,638,638,638,0
|
|
20240401,184600,1908097334,638,638,638,638,0
|
|
20240401,184500,1908097334,638,638,638,638,0
|
|
20240401,184400,1908097334,638,638,638,638,0
|
|
20240401,184300,1908097334,638,638,638,638,0
|
|
20240401,184200,1908097334,638,638,638,638,0
|
|
20240401,184100,1908097334,638,638,638,638,20991
|
|
20240401,184000,1908097334,638,638,638,638,0
|
|
20240401,183900,1908097334,638,638,638,638,0
|
|
20240401,183800,1908097334,638,638,638,638,0
|
|
20240401,183700,1908097334,638,638,638,638,0
|
|
20240401,183600,1908097334,638,638,638,638,0
|
|
20240401,183500,1908097334,638,638,638,638,0
|
|
20240401,183400,1908097334,638,638,638,638,0
|
|
20240401,183300,1908097334,638,638,638,638,0
|
|
20240401,183200,1908097334,638,638,638,638,0
|
|
20240401,183100,1908097334,638,638,638,638,0
|
|
20240401,183000,1908097334,638,638,638,638,0
|
|
20240401,182900,1908097334,638,638,638,638,0
|
|
20240401,182800,1908097334,638,638,638,638,0
|
|
20240401,182700,1908097334,638,638,638,638,0
|
|
20240401,182600,1908097334,638,638,638,638,0
|
|
20240401,182500,1908097334,638,638,638,638,0
|
|
20240401,182400,1908097334,638,638,638,638,0
|
|
20240401,182300,1908097334,638,638,638,638,0
|
|
20240401,182200,1908097334,638,638,638,638,0
|
|
20240401,182100,1908097334,638,638,638,638,0
|
|
20240401,182000,1908097334,638,638,638,638,0
|
|
20240401,181900,1908097334,638,638,638,638,0
|
|
20240401,181800,1908097334,638,638,638,638,0
|
|
20240401,181700,1908097334,638,638,638,638,0
|
|
20240401,181600,1908097334,638,638,638,638,0
|
|
20240401,181500,1908097334,638,638,638,638,0
|
|
20240401,181400,1908097334,638,638,638,638,0
|
|
20240401,181300,1908097334,638,638,638,638,0
|
|
20240401,181200,1908097334,638,638,638,638,0
|
|
20240401,181100,1908097334,638,638,638,638,20991
|
|
20240401,181000,1908097334,638,638,638,638,0
|
|
20240401,180900,1908097334,638,638,638,638,0
|
|
20240401,180800,1908097334,638,638,638,638,0
|
|
20240401,180700,1908097334,638,638,638,638,0
|
|
20240401,180600,1908097334,638,638,638,638,0
|
|
20240401,180500,1908097334,638,638,638,638,0
|
|
20240401,180400,1908097334,638,638,638,638,0
|
|
20240401,180300,1908097334,638,638,638,638,0
|
|
20240401,180200,1908097334,638,638,638,638,0
|
|
20240401,180100,1908097334,638,638,638,638,0
|
|
20240401,180000,1908097334,638,638,638,638,0
|
|
20240401,175900,1908097334,638,638,638,638,0
|
|
20240401,175800,1908097334,638,638,638,638,0
|
|
20240401,175700,1908097334,638,638,638,638,0
|
|
20240401,175600,1908097334,638,638,638,638,0
|
|
20240401,175500,1908097334,638,638,638,638,0
|
|
20240401,175400,1908097334,638,638,638,638,0
|
|
20240401,175300,1908097334,638,638,638,638,0
|
|
20240401,175200,1908097334,638,638,638,638,0
|
|
20240401,175100,1908097334,638,638,638,638,0
|
|
20240401,175000,1908097334,638,638,638,638,0
|
|
20240401,174900,1908097334,638,638,638,638,0
|
|
20240401,174800,1908097334,638,638,638,638,0
|
|
20240401,174700,1908097334,638,638,638,638,0
|
|
20240401,174600,1908097334,638,638,638,638,0
|
|
20240401,174500,1908097334,638,638,638,638,0
|
|
20240401,174400,1908097334,638,638,638,638,0
|
|
20240401,174300,1908097334,638,638,638,638,0
|
|
20240401,174200,1908097334,638,638,638,638,0
|
|
20240401,174100,1908097334,638,638,638,638,20991
|
|
20240401,174000,1908097334,638,638,638,638,0
|
|
20240401,173900,1908097334,638,638,638,638,0
|
|
20240401,173800,1908097334,638,638,638,638,0
|
|
20240401,173700,1908097334,638,638,638,638,0
|
|
20240401,173600,1908097334,638,638,638,638,0
|
|
20240401,173500,1908097334,638,638,638,638,0
|
|
20240401,173400,1908097334,638,638,638,638,0
|
|
20240401,173300,1908097334,638,638,638,638,0
|
|
20240401,173200,1908097334,638,638,638,638,0
|
|
20240401,173100,1908097334,638,638,638,638,0
|
|
20240401,173000,1908097334,638,638,638,638,0
|
|
20240401,172900,1908097334,638,638,638,638,0
|
|
20240401,172800,1908097334,638,638,638,638,0
|
|
20240401,172700,1908097334,638,638,638,638,0
|
|
20240401,172600,1908097334,638,638,638,638,0
|
|
20240401,172500,1908097334,638,638,638,638,0
|
|
20240401,172400,1908097334,638,638,638,638,0
|
|
20240401,172300,1908097334,638,638,638,638,0
|
|
20240401,172200,1908097334,638,638,638,638,0
|
|
20240401,172100,1908097334,638,638,638,638,0
|
|
20240401,172000,1908097334,638,638,638,638,0
|
|
20240401,171900,1908097334,638,638,638,638,0
|
|
20240401,171800,1908097334,638,638,638,638,0
|
|
20240401,171700,1908097334,638,638,638,638,0
|
|
20240401,171600,1908097334,638,638,638,638,0
|
|
20240401,171500,1908097334,638,638,638,638,0
|
|
20240401,171400,1908097334,638,638,638,638,0
|
|
20240401,171300,1908097334,638,638,638,638,0
|
|
20240401,171200,1908097334,638,638,638,638,0
|
|
20240401,171100,1908097334,638,638,638,638,20991
|
|
20240401,171000,1908097334,638,638,638,638,0
|
|
20240401,170900,1908097334,638,638,638,638,0
|
|
20240401,170800,1908097334,638,638,638,638,0
|
|
20240401,170700,1908097334,638,638,638,638,0
|
|
20240401,170600,1908097334,638,638,638,638,0
|
|
20240401,170500,1908097334,638,638,638,638,0
|
|
20240401,170400,1908097334,638,638,638,638,0
|
|
20240401,170300,1908097334,638,638,638,638,0
|
|
20240401,170200,1908097334,638,638,638,638,0
|
|
20240401,170100,1908097334,638,638,638,638,0
|
|
20240401,170000,1908097334,638,638,638,638,0
|
|
20240401,165900,1908097334,638,638,638,638,0
|
|
20240401,165800,1908097334,638,638,638,638,0
|
|
20240401,165700,1908097334,638,638,638,638,0
|
|
20240401,165600,1908097334,638,638,638,638,0
|
|
20240401,165500,1908097334,638,638,638,638,0
|
|
20240401,165400,1908097334,638,638,638,638,0
|
|
20240401,165300,1908097334,638,638,638,638,0
|
|
20240401,165200,1908097334,638,638,638,638,0
|
|
20240401,165100,1908097334,638,638,638,638,0
|
|
20240401,165000,1908097334,638,638,638,638,0
|
|
20240401,164900,1908097334,638,638,638,638,0
|
|
20240401,164800,1908097334,638,638,638,638,0
|
|
20240401,164700,1908097334,638,638,638,638,0
|
|
20240401,164600,1908097334,638,638,638,638,0
|
|
20240401,164500,1908097334,638,638,638,638,0
|
|
20240401,164400,1908097334,638,638,638,638,0
|
|
20240401,164300,1908097334,638,638,638,638,0
|
|
20240401,164200,1908097334,638,638,638,638,0
|
|
20240401,164100,1908097334,638,638,638,638,20991
|
|
20240401,164000,1908097334,638,638,638,638,0
|
|
20240401,163900,1908097334,638,638,638,638,0
|
|
20240401,163800,1908097334,638,638,638,638,0
|
|
20240401,163700,1908097334,638,638,638,638,0
|
|
20240401,163600,1908097334,638,638,638,638,0
|
|
20240401,163500,1908097334,638,638,638,638,0
|
|
20240401,163400,1908097334,638,638,638,638,0
|
|
20240401,163300,1908097334,638,638,638,638,0
|
|
20240401,163200,1908097334,638,638,638,638,0
|
|
20240401,163100,1908097334,638,638,638,638,0
|
|
20240401,163000,1908097334,638,638,638,638,0
|
|
20240401,162900,1908097334,638,638,638,638,0
|
|
20240401,162800,1908097334,638,638,638,638,0
|
|
20240401,162700,1908097334,638,638,638,638,0
|
|
20240401,162600,1908097334,638,638,638,638,0
|
|
20240401,162500,1908097334,638,638,638,638,0
|
|
20240401,162400,1908097334,638,638,638,638,0
|
|
20240401,162300,1908097334,638,638,638,638,0
|
|
20240401,162200,1908097334,638,638,638,638,0
|
|
20240401,162100,1908097334,638,638,638,638,0
|
|
20240401,162000,1908097334,638,638,638,638,0
|
|
20240401,161900,1908097334,638,638,638,638,0
|
|
20240401,161800,1908097334,638,638,638,638,0
|
|
20240401,161700,1908097334,638,638,638,638,0
|
|
20240401,161600,1908097334,638,638,638,638,0
|
|
20240401,161500,1908097334,638,638,638,638,0
|
|
20240401,161400,1908097334,638,638,638,638,0
|
|
20240401,161300,1908097334,638,638,638,638,0
|
|
20240401,161200,1908097334,638,638,638,638,0
|
|
20240401,161100,1908097334,638,638,638,638,20991
|
|
20240401,161000,1908097334,638,638,638,638,0
|
|
20240401,160900,1908097334,638,638,638,638,0
|
|
20240401,160800,1908097334,638,638,638,638,0
|
|
20240401,160700,1908097334,638,638,638,638,0
|
|
20240401,160600,1908097334,638,638,638,638,0
|
|
20240401,160500,1908097334,638,638,638,638,0
|
|
20240401,160400,1908097334,638,638,638,638,0
|
|
20240401,160300,1908097334,638,638,638,638,0
|
|
20240401,160200,1908097334,638,638,638,638,0
|
|
20240401,160100,1908097334,638,638,638,638,0
|
|
20240401,160000,1908097334,638,638,638,638,0
|
|
20240401,155900,1908097334,638,638,638,638,0
|
|
20240401,155800,1908097334,638,638,638,638,0
|
|
20240401,155700,1908097334,638,638,638,638,0
|
|
20240401,155600,1908097334,638,638,638,638,0
|
|
20240401,155500,1908097334,638,638,638,638,0
|
|
20240401,155400,1908097334,638,638,638,638,0
|
|
20240401,155300,1908097334,638,638,638,638,0
|
|
20240401,155200,1908097334,638,638,638,638,0
|
|
20240401,155100,1908097334,638,638,638,638,0
|
|
20240401,155000,1908097334,638,638,638,638,0
|
|
20240401,154900,1908097334,638,638,638,638,0
|
|
20240401,154800,1908097334,638,638,638,638,0
|
|
20240401,154700,1908097334,638,638,638,638,0
|
|
20240401,154600,1908097334,638,638,638,638,0
|
|
20240401,154500,1908097334,638,638,638,638,0
|
|
20240401,154400,1908097334,638,638,638,638,0
|
|
20240401,154300,1908097334,638,638,638,638,0
|
|
20240401,154200,1908097334,638,638,638,638,0
|
|
20240401,154100,1908097334,638,638,638,638,20991
|
|
20240401,154000,1908097334,638,638,638,638,0
|
|
20240401,153900,1908097334,638,638,638,638,0
|
|
20240401,153800,1908097334,638,638,638,638,0
|
|
20240401,153700,1908097334,638,638,638,638,0
|
|
20240401,153600,1908097334,638,638,638,638,0
|
|
20240401,153500,1908097334,638,638,638,638,0
|
|
20240401,153400,1908097334,638,638,638,638,0
|
|
20240401,153300,1908097334,638,638,638,638,0
|
|
20240401,153200,1908097334,638,638,638,638,0
|
|
20240401,153100,1908097334,638,638,638,638,0
|
|
20240401,153000,1908097334,638,638,638,638,20991
|
|
20240401,152900,1894705076,633,633,633,633,0
|
|
20240401,152800,1894705076,633,633,633,633,0
|
|
20240401,152700,1894705076,633,633,633,633,0
|
|
20240401,152600,1894705076,633,633,633,633,0
|
|
20240401,152500,1894705076,633,633,633,633,0
|
|
20240401,152400,1894705076,633,633,633,633,0
|
|
20240401,152300,1894705076,633,633,633,633,0
|
|
20240401,152200,1894705076,633,633,633,633,0
|
|
20240401,152100,1894705076,633,633,633,633,0
|
|
20240401,152000,1894705076,633,633,633,633,0
|
|
20240401,151900,1894705076,633,629,633,626,24168
|
|
20240401,151800,1879435497,632,629,632,629,603
|
|
20240401,151700,1879055005,631,632,632,629,4
|
|
20240401,151600,1879052481,628,632,632,628,785
|
|
20240401,151500,1878557435,630,632,633,630,3831
|
|
20240401,151400,1876141005,630,630,632,630,3150
|
|
20240401,151300,1874153545,632,630,632,630,1000
|
|
20240401,151200,1873522202,631,630,631,630,501
|
|
20240401,151100,1873206099,630,630,630,630,2
|
|
20240401,151000,1873204839,630,631,631,625,3863
|
|
20240401,150900,1870779466,630,631,631,630,2933
|
|
20240401,150800,1868930219,631,630,631,629,303
|
|
20240401,150700,1868739330,632,629,632,629,1832
|
|
20240401,150600,1867586049,629,629,629,629,2458
|
|
20240401,150500,1866039967,626,626,629,626,1707
|
|
20240401,150400,1864971382,631,630,631,626,2020
|
|
20240401,150300,1863706501,625,629,629,625,2500
|
|
20240401,150200,1862142001,632,631,632,631,500
|
|
20240401,150100,1861826262,631,629,631,628,6201
|
|
20240401,150000,1857927077,630,630,630,630,0
|
|
20240401,145900,1857927077,630,628,631,625,6832
|
|
20240401,145800,1853650276,633,632,633,629,10451
|
|
20240401,145700,1847049293,632,630,632,630,5160
|
|
20240401,145600,1843798491,632,629,632,629,1001
|
|
20240401,145500,1843168859,632,630,632,630,869
|
|
20240401,145400,1842621387,630,626,630,626,1186
|
|
20240401,145300,1841877171,628,626,628,626,1478
|
|
20240401,145200,1840950817,626,630,630,625,9764
|
|
20240401,145100,1834840067,630,630,630,630,100
|
|
20240401,145000,1834777067,630,630,636,628,2812
|
|
20240401,144900,1833007101,630,630,630,630,729
|
|
20240401,144800,1832547831,634,630,634,630,8
|
|
20240401,144700,1832542787,636,631,636,631,2550
|
|
20240401,144600,1830927134,632,630,633,626,21038
|
|
20240401,144500,1817727554,634,634,634,630,940
|
|
20240401,144400,1817133862,635,633,635,629,3483
|
|
20240401,144300,1814933101,633,633,633,633,312
|
|
20240401,144200,1814735605,633,631,633,626,5635
|
|
20240401,144100,1811182858,630,631,631,622,38185
|
|
20240401,144000,1787308425,632,635,638,629,35815
|
|
20240401,143900,1764651129,635,643,643,632,26049
|
|
20240401,143800,1748048045,639,665,665,639,66517
|
|
20240401,143700,1704172543,659,659,659,659,0
|
|
20240401,143600,1704172543,659,682,700,659,30861
|
|
20240401,143500,1683148661,680,644,694,636,78140
|
|
20240401,143400,1630704013,645,642,645,634,20560
|
|
20240401,143300,1617581026,640,640,643,640,2320
|
|
20240401,143200,1616091949,636,664,664,636,24020
|
|
20240401,143100,1600685736,669,640,670,640,79512
|
|
20240401,143000,1548555191,640,634,642,633,7146
|
|
20240401,142900,1544024476,645,630,645,630,381
|
|
20240401,142800,1543781724,645,645,645,645,309
|
|
20240401,142700,1543582419,648,645,648,645,9041
|
|
20240401,142600,1537740607,649,620,649,620,43979
|
|
20240401,142500,1509755168,620,621,621,620,3328
|
|
20240401,142400,1507689504,625,625,625,625,8
|
|
20240401,142300,1507684504,626,626,626,626,0
|
|
20240401,142200,1507684504,626,626,626,626,130
|
|
20240401,142100,1507603124,626,622,626,618,2393
|
|
20240401,142000,1506117158,627,628,628,622,3215
|
|
20240401,141900,1504111358,628,623,628,623,7366
|
|
20240401,141800,1499488755,628,629,629,628,1503
|
|
20240401,141700,1498544259,629,630,631,629,5945
|
|
20240401,141600,1494798888,631,617,631,617,45334
|
|
20240401,141500,1466741730,617,617,618,616,2050
|
|
20240401,141400,1465478412,616,617,617,614,7965
|
|
20240401,141300,1460571445,615,613,615,613,9608
|
|
20240401,141200,1454666805,616,616,616,602,88447
|
|
20240401,141100,1400893224,620,621,627,615,19894
|
|
20240401,141000,1388545068,620,625,628,620,32961
|
|
20240401,140900,1368057428,628,626,628,626,2916
|
|
20240401,140800,1366229038,626,626,628,626,601
|
|
20240401,140700,1365852810,626,626,626,626,601
|
|
20240401,140600,1365476584,630,628,630,628,1201
|
|
20240401,140500,1364721389,622,635,635,622,19382
|
|
20240401,140400,1352595980,623,638,638,623,25977
|
|
20240401,140300,1336332111,636,636,636,635,1500
|
|
20240401,140200,1335378156,637,633,637,633,1360
|
|
20240401,140100,1334512708,630,638,638,630,7583
|
|
20240401,140000,1329708067,638,638,639,635,385
|
|
20240401,135900,1329462482,639,638,639,635,6347
|
|
20240401,135800,1325427199,640,640,640,640,0
|
|
20240401,135700,1325427199,640,640,640,640,0
|
|
20240401,135600,1325427199,640,639,640,639,677
|
|
20240401,135500,1324994576,639,639,639,639,1001
|
|
20240401,135400,1324354937,640,639,640,639,500
|
|
20240401,135300,1324035268,639,640,640,639,501
|
|
20240401,135200,1323714629,640,637,640,637,2000
|
|
20240401,135100,1322437298,637,631,637,631,4138
|
|
20240401,135000,1319816157,628,630,630,628,2178
|
|
20240401,134900,1318445173,631,639,639,627,19799
|
|
20240401,134800,1305925844,640,640,640,640,1030
|
|
20240401,134700,1305266644,640,639,640,638,2280
|
|
20240401,134600,1303808778,640,645,645,637,2505
|
|
20240401,134500,1302200562,645,644,645,644,4308
|
|
20240401,134400,1299423468,645,643,645,643,2505
|
|
20240401,134300,1297808043,644,639,645,638,3697
|
|
20240401,134200,1295433227,639,644,645,639,2026
|
|
20240401,134100,1294128471,645,640,645,638,3896
|
|
20240401,134000,1291628114,640,637,650,630,23371
|
|
20240401,133900,1276738863,636,641,641,635,4658
|
|
20240401,133800,1273773891,641,640,641,640,135458
|
|
20240401,133700,1187080770,624,624,624,624,0
|
|
20240401,133600,1187080770,624,632,632,624,97226
|
|
20240401,133500,1125918394,632,636,636,632,1093
|
|
20240401,133400,1125227574,637,637,637,637,1
|
|
20240401,133300,1125226937,639,639,639,639,3585
|
|
20240401,133200,1122936122,639,630,640,630,16355
|
|
20240401,133100,1112533678,631,639,639,631,14732
|
|
20240401,133000,1103191984,639,638,639,638,3501
|
|
20240401,132900,1100955023,638,639,639,634,5000
|
|
20240401,132800,1097773523,639,639,640,633,16501
|
|
20240401,132700,1087269352,640,638,640,638,6357
|
|
20240401,132600,1083209229,638,637,639,637,3688
|
|
20240401,132500,1080855975,638,637,638,637,3013
|
|
20240401,132400,1078935673,637,636,637,636,1500
|
|
20240401,132300,1077981267,636,636,636,636,156
|
|
20240401,132200,1077882051,637,634,638,632,5758
|
|
20240401,132100,1074225357,634,635,635,633,2538
|
|
20240401,132000,1072615262,633,630,633,630,10500
|
|
20240401,131900,1065977852,630,633,633,630,2603
|
|
20240401,131800,1064337948,631,633,635,630,8604
|
|
20240401,131700,1058905670,636,634,636,634,4146
|
|
20240401,131600,1056273797,631,637,637,630,45985
|
|
20240401,131500,1027238010,637,637,637,637,4001
|
|
20240401,131400,1024689373,634,638,638,634,8342
|
|
20240401,131300,1019400538,635,639,639,635,24934
|
|
20240401,131200,1003533671,638,640,642,638,18796
|
|
20240401,131100,991518113,641,641,641,641,0
|
|
20240401,131000,991518113,641,641,641,641,2765
|
|
20240401,130900,989745748,640,640,640,640,2004
|
|
20240401,130800,988463188,641,638,641,638,3600
|
|
20240401,130700,986166385,641,640,642,639,6583
|
|
20240401,130600,981955046,642,642,642,642,500
|
|
20240401,130500,981634046,640,640,640,640,1798
|
|
20240401,130400,980483326,641,641,641,641,1202
|
|
20240401,130300,979712844,640,648,648,640,9370
|
|
20240401,130200,973692364,653,641,653,641,14000
|
|
20240401,130100,964612862,639,642,642,639,5468
|
|
20240401,130000,961107868,642,643,643,642,1985
|
|
20240401,125900,959833496,646,646,646,646,0
|
|
20240401,125800,959833496,646,645,647,641,6390
|
|
20240401,125700,955716465,646,646,646,646,0
|
|
20240401,125600,955716465,646,645,646,645,2000
|
|
20240401,125500,954425465,645,646,646,642,3147
|
|
20240401,125400,952396191,647,642,647,642,6283
|
|
20240401,125300,948351865,643,644,644,642,3002
|
|
20240401,125200,946421177,646,638,649,636,22520
|
|
20240401,125100,931937483,638,636,638,636,8467
|
|
20240401,125000,926549524,636,637,637,635,2587
|
|
20240401,124900,924906634,636,636,636,635,15246
|
|
20240401,124800,915222424,638,637,638,637,401
|
|
20240401,124700,914966986,638,636,638,636,968
|
|
20240401,124600,914351336,636,637,638,636,5429
|
|
20240401,124500,910896373,637,639,639,637,2012
|
|
20240401,124400,909613740,639,644,644,639,4501
|
|
20240401,124300,906736292,640,640,644,640,1854
|
|
20240401,124200,905549716,644,645,646,640,3502
|
|
20240401,124100,903290477,645,637,649,637,10737
|
|
20240401,124000,896410489,636,641,646,635,104438
|
|
20240401,123900,829619996,644,647,647,642,14709
|
|
20240401,123800,820157123,646,651,651,646,3369
|
|
20240401,123700,817976493,654,646,654,646,13239
|
|
20240401,123600,809397870,645,648,648,644,28908
|
|
20240401,123500,790720558,648,648,648,648,4933
|
|
20240401,123400,787523974,652,652,652,652,200
|
|
20240401,123300,787393574,649,650,650,649,3852
|
|
20240401,123200,784892774,652,652,652,652,0
|
|
20240401,123100,784892774,652,650,653,650,1534
|
|
20240401,123000,783894406,651,651,651,651,1476
|
|
20240401,122900,782933530,652,651,652,651,15424
|
|
20240401,122800,772891409,651,651,651,651,1
|
|
20240401,122700,772890758,651,651,651,651,700
|
|
20240401,122600,772435058,651,649,651,649,3881
|
|
20240401,122500,769915868,649,649,649,647,3521
|
|
20240401,122400,767632739,646,646,646,646,500
|
|
20240401,122300,767309739,650,645,650,645,4001
|
|
20240401,122200,764729089,650,650,650,646,20924
|
|
20240401,122100,751181319,651,653,653,650,15907
|
|
20240401,122000,740832741,654,654,654,654,2116
|
|
20240401,121900,739448877,656,654,656,654,1629
|
|
20240401,121800,738383311,656,656,656,656,1
|
|
20240401,121700,738382655,656,653,656,653,4373
|
|
20240401,121600,735518961,654,654,654,654,0
|
|
20240401,121500,735518961,654,654,654,654,0
|
|
20240401,121400,735518961,654,652,654,652,1284
|
|
20240401,121300,734680993,651,651,651,651,50
|
|
20240401,121200,734648443,651,651,651,651,44
|
|
20240401,121100,734619799,652,651,652,651,2001
|
|
20240401,121000,733317147,651,651,651,650,785
|
|
20240401,120900,732806119,651,651,651,650,142
|
|
20240401,120800,732713684,651,653,653,651,9859
|
|
20240401,120700,726293810,653,652,654,652,2006
|
|
20240401,120600,724985886,652,652,652,652,27
|
|
20240401,120500,724968282,652,652,652,652,0
|
|
20240401,120400,724968282,652,653,653,652,600
|
|
20240401,120300,724576682,653,652,653,651,4754
|
|
20240401,120200,721481776,652,652,652,652,101
|
|
20240401,120100,721415924,653,652,653,652,951
|
|
20240401,120000,720795871,653,653,653,653,0
|
|
20240401,115900,720795871,653,653,653,653,1
|
|
20240401,115800,720795218,653,653,653,653,400
|
|
20240401,115700,720534018,653,653,653,653,28
|
|
20240401,115600,720515734,653,653,653,653,100
|
|
20240401,115500,720450434,654,652,654,651,16771
|
|
20240401,115400,709532137,654,654,654,654,0
|
|
20240401,115300,709532137,654,653,654,653,351
|
|
20240401,115200,709302933,654,652,654,652,557
|
|
20240401,115100,708939767,654,653,654,653,206
|
|
20240401,115000,708805248,653,654,654,653,21
|
|
20240401,114900,708791534,651,651,651,651,958
|
|
20240401,114800,708167876,651,651,651,651,0
|
|
20240401,114700,708167876,651,650,651,650,551
|
|
20240401,114600,707809675,650,651,651,650,6171
|
|
20240401,114500,703794218,654,651,654,651,3819
|
|
20240401,114400,701306846,654,654,654,654,0
|
|
20240401,114300,701306846,654,654,654,654,33
|
|
20240401,114200,701285264,654,653,654,651,11993
|
|
20240401,114100,693465818,654,653,654,653,402
|
|
20240401,114000,693202912,653,653,653,653,200
|
|
20240401,113900,693072312,653,649,653,649,4248
|
|
20240401,113800,690314396,652,650,652,650,2877
|
|
20240401,113700,688444146,656,652,656,650,4248
|
|
20240401,113600,685673559,650,654,657,650,13745
|
|
20240401,113500,676705069,657,657,657,657,0
|
|
20240401,113400,676705069,657,657,657,657,0
|
|
20240401,113300,676705069,657,654,657,654,2161
|
|
20240401,113200,675291444,654,657,657,654,1610
|
|
20240401,113100,674238022,660,657,660,657,2100
|
|
20240401,113000,672858022,662,659,662,659,141
|
|
20240401,112900,672765100,664,666,666,658,819
|
|
20240401,112800,672224960,670,665,670,664,5176
|
|
20240401,112700,668773117,668,663,669,658,17105
|
|
20240401,112600,657457565,663,658,663,658,2053
|
|
20240401,112500,656101677,658,655,658,653,7200
|
|
20240401,112400,651388677,656,660,660,656,11961
|
|
20240401,112300,643513412,665,664,665,664,1200
|
|
20240401,112200,642716315,659,664,664,659,7450
|
|
20240401,112100,637804415,664,659,664,659,3133
|
|
20240401,112000,635736763,667,667,667,667,1
|
|
20240401,111900,635736096,654,655,672,654,15751
|
|
20240401,111800,625414197,657,654,657,654,85937
|
|
20240401,111700,568998018,656,652,656,640,46034
|
|
20240401,111600,539238822,657,661,662,652,13867
|
|
20240401,111500,530148521,662,659,662,655,91367
|
|
20240401,111400,470121164,658,662,662,650,77948
|
|
20240401,111300,418957030,663,663,663,661,16724
|
|
20240401,111200,407894833,663,664,668,663,6529
|
|
20240401,111100,403562873,668,668,668,664,18203
|
|
20240401,111000,391446281,668,668,675,665,85526
|
|
20240401,110900,334557418,670,680,680,669,29351
|
|
20240401,110800,314863150,680,692,692,673,62941
|
|
20240401,110700,272443614,693,674,693,674,24787
|
|
20240401,110600,255647183,676,678,678,670,13557
|
|
20240401,110500,246535424,678,679,679,678,1334
|
|
20240401,110400,245630772,680,680,680,679,1615
|
|
20240401,110300,244533220,681,683,683,681,1455
|
|
20240401,110200,243541434,686,686,686,686,1
|
|
20240401,110100,243540748,683,687,687,683,42107
|
|
20240401,110000,214667900,690,690,690,690,0
|
|
20240401,105900,214667900,690,690,690,690,1
|
|
20240401,105800,214667210,688,689,694,688,28603
|
|
20240401,105700,194986557,694,694,694,694,1
|
|
20240401,105600,194985863,689,690,690,689,25000
|
|
20240401,105500,177758260,695,695,695,695,0
|
|
20240401,105400,177758260,695,695,695,695,3
|
|
20240401,105300,177756175,695,695,695,695,10
|
|
20240401,105200,177749225,695,695,695,695,0
|
|
20240401,105100,177749225,695,695,695,695,0
|
|
20240401,105000,177749225,695,695,695,695,0
|
|
20240401,104900,177749225,695,695,695,695,0
|
|
20240401,104800,177749225,695,695,695,695,500
|
|
20240401,104700,177401725,695,695,695,695,2000
|
|
20240401,104600,176011725,695,695,695,695,0
|
|
20240401,104500,176011725,695,694,695,694,5
|
|
20240401,104400,176008253,694,695,695,689,1959
|
|
20240401,104300,174656146,695,695,695,695,50
|
|
20240401,104200,174621396,695,695,695,695,0
|
|
20240401,104100,174621396,695,695,695,695,0
|
|
20240401,104000,174621396,695,694,695,694,100
|
|
20240401,103900,174551906,695,695,695,695,0
|
|
20240401,103800,174551906,695,695,695,695,0
|
|
20240401,103700,174551906,695,695,695,695,0
|
|
20240401,103600,174551906,695,695,695,695,0
|
|
20240401,103500,174551906,695,695,695,695,0
|
|
20240401,103400,174551906,695,695,695,695,0
|
|
20240401,103300,174551906,695,695,695,695,200
|
|
20240401,103200,174412906,697,697,697,697,0
|
|
20240401,103100,174412906,697,697,697,697,0
|
|
20240401,103000,174412906,697,697,697,697,0
|
|
20240401,102900,174412906,697,697,697,697,0
|
|
20240401,102800,174412906,697,697,697,697,50
|
|
20240401,102700,174378056,697,695,697,695,1835
|
|
20240401,102600,173102641,695,696,696,695,51
|
|
20240401,102500,173067195,691,691,691,691,184
|
|
20240401,102400,172940051,698,698,698,698,1
|
|
20240401,102300,172939353,696,696,696,696,2
|
|
20240401,102200,172937961,697,697,697,697,0
|
|
20240401,102100,172937961,697,697,697,697,0
|
|
20240401,102000,172937961,697,697,697,697,0
|
|
20240401,101900,172937961,697,696,697,691,15467
|
|
20240401,101800,162226193,696,696,696,696,0
|
|
20240401,101700,162226193,696,696,696,696,519
|
|
20240401,101600,161864969,696,696,696,696,100
|
|
20240401,101500,161795369,698,698,698,698,5
|
|
20240401,101400,161791879,698,698,698,698,1000
|
|
20240401,101300,161093879,698,698,698,698,50
|
|
20240401,101200,161058979,695,695,695,695,500
|
|
20240401,101100,160711479,698,695,698,695,1666
|
|
20240401,101000,159549106,698,698,698,698,3000
|
|
20240401,100900,157455106,698,698,698,698,5002
|
|
20240401,100800,153963710,698,693,698,693,15450
|
|
20240401,100700,143246855,699,699,699,699,110
|
|
20240401,100600,143169965,693,693,693,693,1
|
|
20240401,100500,143169272,693,699,699,693,6244
|
|
20240401,100400,138837251,699,699,699,699,101
|
|
20240401,100300,138766652,694,695,695,694,1200
|
|
20240401,100200,137933652,699,699,699,699,2
|
|
20240401,100100,137932254,698,699,699,698,1033
|
|
20240401,100000,137211187,699,699,699,699,301
|
|
20240401,095900,137000788,695,695,695,695,50
|
|
20240401,095800,136966038,700,700,700,700,0
|
|
20240401,095700,136966038,700,699,700,699,2000
|
|
20240401,095600,135567038,700,700,700,700,0
|
|
20240401,095500,135567038,700,700,700,700,0
|
|
20240401,095400,135567038,700,700,700,700,1
|
|
20240401,095300,135566338,699,699,699,699,6826
|
|
20240401,095200,130794964,699,699,699,699,0
|
|
20240401,095100,130794964,699,700,700,695,17901
|
|
20240401,095000,118353740,700,700,700,700,0
|
|
20240401,094900,118353740,700,700,702,700,8258
|
|
20240401,094800,112573138,700,702,703,700,7241
|
|
20240401,094700,107498365,702,700,702,700,80
|
|
20240401,094600,107442209,702,701,702,696,2153
|
|
20240401,094500,105931987,701,701,701,701,0
|
|
20240401,094400,105931987,701,701,701,700,5046
|
|
20240401,094300,102396907,700,695,700,695,37802
|
|
20240401,094200,75952350,697,697,698,693,348
|
|
20240401,094100,75709824,697,697,697,697,600
|
|
20240401,094000,75291624,697,697,697,697,212
|
|
20240401,093900,75143860,697,697,697,695,34
|
|
20240401,093800,75120168,695,695,695,695,1
|
|
20240401,093700,75119473,697,696,697,693,3597
|
|
20240401,093600,72612381,697,695,697,695,2056
|
|
20240401,093500,71182360,696,693,696,693,407
|
|
20240401,093400,70899766,693,690,695,690,10296
|
|
20240401,093300,63795490,697,697,697,697,0
|
|
20240401,093200,63795490,697,698,699,697,1303
|
|
20240401,093100,62885119,699,690,699,690,4579
|
|
20240401,093000,59702639,690,690,690,690,0
|
|
20240401,092900,59702639,690,690,690,690,0
|
|
20240401,092800,59702639,690,690,690,690,2
|
|
20240401,092700,59701259,690,690,690,690,0
|
|
20240401,092600,59701259,690,688,690,688,2173
|
|
20240401,092500,58206233,688,688,688,688,100
|
|
20240401,092400,58137433,688,688,688,688,50
|
|
20240401,092300,58103033,688,688,688,688,10
|
|
20240401,092200,58096153,688,688,688,688,0
|
|
20240401,092100,58096153,688,688,688,688,5
|
|
20240401,092000,58092713,688,688,688,688,20
|
|
20240401,091900,58078953,688,685,688,685,1578
|
|
20240401,091800,56997540,685,685,685,684,4446
|
|
20240401,091700,53952142,685,685,685,685,3
|
|
20240401,091600,53950087,685,684,685,684,371
|
|
20240401,091500,53696321,684,684,684,684,15
|
|
20240401,091400,53686061,685,681,685,681,4256
|
|
20240401,091300,50770719,680,678,680,678,12674
|
|
20240401,091200,42157544,678,678,678,678,25
|
|
20240401,091100,42140594,670,675,680,670,894
|
|
20240401,091000,41535925,680,677,681,660,7379
|
|
20240401,090900,36590994,677,686,686,677,3771
|
|
20240401,090800,34029019,686,682,686,680,6581
|
|
20240401,090700,29552228,686,688,688,683,2545
|
|
20240401,090600,27813487,689,689,689,689,10
|
|
20240401,090500,27806597,690,688,690,688,6000
|
|
20240401,090400,23672105,690,685,690,684,636
|
|
20240401,090300,23237063,690,688,690,684,392
|
|
20240401,090200,22967765,690,691,691,684,616
|
|
20240401,090100,22546358,693,688,696,684,24928
|
|
20240401,090000,5400267,699,693,699,689,7811
|