634 lines
27 KiB
CSV
634 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,193100,88174470,594,594,594,594,1598
|
|
20240403,193000,88174470,594,594,594,594,0
|
|
20240403,192900,88174470,594,594,594,594,0
|
|
20240403,192800,88174470,594,594,594,594,0
|
|
20240403,192700,88174470,594,594,594,594,0
|
|
20240403,192600,88174470,594,594,594,594,0
|
|
20240403,192500,88174470,594,594,594,594,0
|
|
20240403,192400,88174470,594,594,594,594,0
|
|
20240403,192300,88174470,594,594,594,594,0
|
|
20240403,192200,88174470,594,594,594,594,0
|
|
20240403,192100,88174470,594,594,594,594,0
|
|
20240403,192000,88174470,594,594,594,594,0
|
|
20240403,191900,88174470,594,594,594,594,0
|
|
20240403,191800,88174470,594,594,594,594,0
|
|
20240403,191700,88174470,594,594,594,594,0
|
|
20240403,191600,88174470,594,594,594,594,0
|
|
20240403,191500,88174470,594,594,594,594,0
|
|
20240403,191400,88174470,594,594,594,594,0
|
|
20240403,191300,88174470,594,594,594,594,0
|
|
20240403,191200,88174470,594,594,594,594,0
|
|
20240403,191100,88174470,594,594,594,594,0
|
|
20240403,191000,88174470,594,594,594,594,0
|
|
20240403,190900,88174470,594,594,594,594,0
|
|
20240403,190800,88174470,594,594,594,594,0
|
|
20240403,190700,88174470,594,594,594,594,0
|
|
20240403,190600,88174470,594,594,594,594,0
|
|
20240403,190500,88174470,594,594,594,594,0
|
|
20240403,190400,88174470,594,594,594,594,0
|
|
20240403,190300,88174470,594,594,594,594,0
|
|
20240403,190200,88174470,594,594,594,594,0
|
|
20240403,190100,88174470,594,594,594,594,1598
|
|
20240403,190000,88174470,594,594,594,594,0
|
|
20240403,185900,88174470,594,594,594,594,0
|
|
20240403,185800,88174470,594,594,594,594,0
|
|
20240403,185700,88174470,594,594,594,594,0
|
|
20240403,185600,88174470,594,594,594,594,0
|
|
20240403,185500,88174470,594,594,594,594,0
|
|
20240403,185400,88174470,594,594,594,594,0
|
|
20240403,185300,88174470,594,594,594,594,0
|
|
20240403,185200,88174470,594,594,594,594,0
|
|
20240403,185100,88174470,594,594,594,594,0
|
|
20240403,185000,88174470,594,594,594,594,0
|
|
20240403,184900,88174470,594,594,594,594,0
|
|
20240403,184800,88174470,594,594,594,594,0
|
|
20240403,184700,88174470,594,594,594,594,0
|
|
20240403,184600,88174470,594,594,594,594,0
|
|
20240403,184500,88174470,594,594,594,594,0
|
|
20240403,184400,88174470,594,594,594,594,0
|
|
20240403,184300,88174470,594,594,594,594,0
|
|
20240403,184200,88174470,594,594,594,594,0
|
|
20240403,184100,88174470,594,594,594,594,0
|
|
20240403,184000,88174470,594,594,594,594,0
|
|
20240403,183900,88174470,594,594,594,594,0
|
|
20240403,183800,88174470,594,594,594,594,0
|
|
20240403,183700,88174470,594,594,594,594,0
|
|
20240403,183600,88174470,594,594,594,594,0
|
|
20240403,183500,88174470,594,594,594,594,0
|
|
20240403,183400,88174470,594,594,594,594,0
|
|
20240403,183300,88174470,594,594,594,594,0
|
|
20240403,183200,88174470,594,594,594,594,0
|
|
20240403,183100,88174470,594,594,594,594,1598
|
|
20240403,183000,88174470,594,594,594,594,0
|
|
20240403,182900,88174470,594,594,594,594,0
|
|
20240403,182800,88174470,594,594,594,594,0
|
|
20240403,182700,88174470,594,594,594,594,0
|
|
20240403,182600,88174470,594,594,594,594,0
|
|
20240403,182500,88174470,594,594,594,594,0
|
|
20240403,182400,88174470,594,594,594,594,0
|
|
20240403,182300,88174470,594,594,594,594,0
|
|
20240403,182200,88174470,594,594,594,594,0
|
|
20240403,182100,88174470,594,594,594,594,0
|
|
20240403,182000,88174470,594,594,594,594,0
|
|
20240403,181900,88174470,594,594,594,594,0
|
|
20240403,181800,88174470,594,594,594,594,0
|
|
20240403,181700,88174470,594,594,594,594,0
|
|
20240403,181600,88174470,594,594,594,594,0
|
|
20240403,181500,88174470,594,594,594,594,0
|
|
20240403,181400,88174470,594,594,594,594,0
|
|
20240403,181300,88174470,594,594,594,594,0
|
|
20240403,181200,88174470,594,594,594,594,0
|
|
20240403,181100,88174470,594,594,594,594,0
|
|
20240403,181000,88174470,594,594,594,594,0
|
|
20240403,180900,88174470,594,594,594,594,0
|
|
20240403,180800,88174470,594,594,594,594,0
|
|
20240403,180700,88174470,594,594,594,594,0
|
|
20240403,180600,88174470,594,594,594,594,0
|
|
20240403,180500,88174470,594,594,594,594,0
|
|
20240403,180400,88174470,594,594,594,594,0
|
|
20240403,180300,88174470,594,594,594,594,0
|
|
20240403,180200,88174470,594,594,594,594,0
|
|
20240403,180100,88174470,594,594,594,594,1598
|
|
20240403,180000,88174470,594,594,594,594,0
|
|
20240403,175900,88174470,594,594,594,594,0
|
|
20240403,175800,88174470,594,594,594,594,0
|
|
20240403,175700,88174470,594,594,594,594,0
|
|
20240403,175600,88174470,594,594,594,594,0
|
|
20240403,175500,88174470,594,594,594,594,0
|
|
20240403,175400,88174470,594,594,594,594,0
|
|
20240403,175300,88174470,594,594,594,594,0
|
|
20240403,175200,88174470,594,594,594,594,0
|
|
20240403,175100,88174470,594,594,594,594,0
|
|
20240403,175000,88174470,594,594,594,594,0
|
|
20240403,174900,88174470,594,594,594,594,0
|
|
20240403,174800,88174470,594,594,594,594,0
|
|
20240403,174700,88174470,594,594,594,594,0
|
|
20240403,174600,88174470,594,594,594,594,0
|
|
20240403,174500,88174470,594,594,594,594,0
|
|
20240403,174400,88174470,594,594,594,594,0
|
|
20240403,174300,88174470,594,594,594,594,0
|
|
20240403,174200,88174470,594,594,594,594,0
|
|
20240403,174100,88174470,594,594,594,594,0
|
|
20240403,174000,88174470,594,594,594,594,0
|
|
20240403,173900,88174470,594,594,594,594,0
|
|
20240403,173800,88174470,594,594,594,594,0
|
|
20240403,173700,88174470,594,594,594,594,0
|
|
20240403,173600,88174470,594,594,594,594,0
|
|
20240403,173500,88174470,594,594,594,594,0
|
|
20240403,173400,88174470,594,594,594,594,0
|
|
20240403,173300,88174470,594,594,594,594,0
|
|
20240403,173200,88174470,594,594,594,594,0
|
|
20240403,173100,88174470,594,594,594,594,1598
|
|
20240403,173000,88174470,594,594,594,594,0
|
|
20240403,172900,88174470,594,594,594,594,0
|
|
20240403,172800,88174470,594,594,594,594,0
|
|
20240403,172700,88174470,594,594,594,594,0
|
|
20240403,172600,88174470,594,594,594,594,0
|
|
20240403,172500,88174470,594,594,594,594,0
|
|
20240403,172400,88174470,594,594,594,594,0
|
|
20240403,172300,88174470,594,594,594,594,0
|
|
20240403,172200,88174470,594,594,594,594,0
|
|
20240403,172100,88174470,594,594,594,594,0
|
|
20240403,172000,88174470,594,594,594,594,0
|
|
20240403,171900,88174470,594,594,594,594,0
|
|
20240403,171800,88174470,594,594,594,594,0
|
|
20240403,171700,88174470,594,594,594,594,0
|
|
20240403,171600,88174470,594,594,594,594,0
|
|
20240403,171500,88174470,594,594,594,594,0
|
|
20240403,171400,88174470,594,594,594,594,0
|
|
20240403,171300,88174470,594,594,594,594,0
|
|
20240403,171200,88174470,594,594,594,594,0
|
|
20240403,171100,88174470,594,594,594,594,0
|
|
20240403,171000,88174470,594,594,594,594,0
|
|
20240403,170900,88174470,594,594,594,594,0
|
|
20240403,170800,88174470,594,594,594,594,0
|
|
20240403,170700,88174470,594,594,594,594,0
|
|
20240403,170600,88174470,594,594,594,594,0
|
|
20240403,170500,88174470,594,594,594,594,0
|
|
20240403,170400,88174470,594,594,594,594,0
|
|
20240403,170300,88174470,594,594,594,594,0
|
|
20240403,170200,88174470,594,594,594,594,0
|
|
20240403,170100,88174470,594,594,594,594,1598
|
|
20240403,170000,88174470,594,594,594,594,0
|
|
20240403,165900,88174470,594,594,594,594,0
|
|
20240403,165800,88174470,594,594,594,594,0
|
|
20240403,165700,88174470,594,594,594,594,0
|
|
20240403,165600,88174470,594,594,594,594,0
|
|
20240403,165500,88174470,594,594,594,594,0
|
|
20240403,165400,88174470,594,594,594,594,0
|
|
20240403,165300,88174470,594,594,594,594,0
|
|
20240403,165200,88174470,594,594,594,594,0
|
|
20240403,165100,88174470,594,594,594,594,0
|
|
20240403,165000,88174470,594,594,594,594,0
|
|
20240403,164900,88174470,594,594,594,594,0
|
|
20240403,164800,88174470,594,594,594,594,0
|
|
20240403,164700,88174470,594,594,594,594,0
|
|
20240403,164600,88174470,594,594,594,594,0
|
|
20240403,164500,88174470,594,594,594,594,0
|
|
20240403,164400,88174470,594,594,594,594,0
|
|
20240403,164300,88174470,594,594,594,594,0
|
|
20240403,164200,88174470,594,594,594,594,0
|
|
20240403,164100,88174470,594,594,594,594,0
|
|
20240403,164000,88174470,594,594,594,594,0
|
|
20240403,163900,88174470,594,594,594,594,0
|
|
20240403,163800,88174470,594,594,594,594,0
|
|
20240403,163700,88174470,594,594,594,594,0
|
|
20240403,163600,88174470,594,594,594,594,0
|
|
20240403,163500,88174470,594,594,594,594,0
|
|
20240403,163400,88174470,594,594,594,594,0
|
|
20240403,163300,88174470,594,594,594,594,0
|
|
20240403,163200,88174470,594,594,594,594,0
|
|
20240403,163100,88174470,594,594,594,594,1598
|
|
20240403,163000,88174470,594,594,594,594,0
|
|
20240403,162900,88174470,594,594,594,594,0
|
|
20240403,162800,88174470,594,594,594,594,0
|
|
20240403,162700,88174470,594,594,594,594,0
|
|
20240403,162600,88174470,594,594,594,594,0
|
|
20240403,162500,88174470,594,594,594,594,0
|
|
20240403,162400,88174470,594,594,594,594,0
|
|
20240403,162300,88174470,594,594,594,594,0
|
|
20240403,162200,88174470,594,594,594,594,0
|
|
20240403,162100,88174470,594,594,594,594,0
|
|
20240403,162000,88174470,594,594,594,594,0
|
|
20240403,161900,88174470,594,594,594,594,0
|
|
20240403,161800,88174470,594,594,594,594,0
|
|
20240403,161700,88174470,594,594,594,594,0
|
|
20240403,161600,88174470,594,594,594,594,0
|
|
20240403,161500,88174470,594,594,594,594,0
|
|
20240403,161400,88174470,594,594,594,594,0
|
|
20240403,161300,88174470,594,594,594,594,0
|
|
20240403,161200,88174470,594,594,594,594,0
|
|
20240403,161100,88174470,594,594,594,594,0
|
|
20240403,161000,88174470,594,594,594,594,0
|
|
20240403,160900,88174470,594,594,594,594,0
|
|
20240403,160800,88174470,594,594,594,594,0
|
|
20240403,160700,88174470,594,594,594,594,0
|
|
20240403,160600,88174470,594,594,594,594,0
|
|
20240403,160500,88174470,594,594,594,594,0
|
|
20240403,160400,88174470,594,594,594,594,0
|
|
20240403,160300,88174470,594,594,594,594,0
|
|
20240403,160200,88174470,594,594,594,594,0
|
|
20240403,160100,88174470,594,594,594,594,1598
|
|
20240403,160000,88174470,594,594,594,594,0
|
|
20240403,155900,88174470,594,594,594,594,0
|
|
20240403,155800,88174470,594,594,594,594,0
|
|
20240403,155700,88174470,594,594,594,594,0
|
|
20240403,155600,88174470,594,594,594,594,0
|
|
20240403,155500,88174470,594,594,594,594,0
|
|
20240403,155400,88174470,594,594,594,594,0
|
|
20240403,155300,88174470,594,594,594,594,0
|
|
20240403,155200,88174470,594,594,594,594,0
|
|
20240403,155100,88174470,594,594,594,594,0
|
|
20240403,155000,88174470,594,594,594,594,0
|
|
20240403,154900,88174470,594,594,594,594,0
|
|
20240403,154800,88174470,594,594,594,594,0
|
|
20240403,154700,88174470,594,594,594,594,0
|
|
20240403,154600,88174470,594,594,594,594,0
|
|
20240403,154500,88174470,594,594,594,594,0
|
|
20240403,154400,88174470,594,594,594,594,0
|
|
20240403,154300,88174470,594,594,594,594,0
|
|
20240403,154200,88174470,594,594,594,594,0
|
|
20240403,154100,88174470,594,594,594,594,0
|
|
20240403,154000,88174470,594,594,594,594,0
|
|
20240403,153900,88174470,594,594,594,594,0
|
|
20240403,153800,88174470,594,594,594,594,0
|
|
20240403,153700,88174470,594,594,594,594,0
|
|
20240403,153600,88174470,594,594,594,594,0
|
|
20240403,153500,88174470,594,594,594,594,0
|
|
20240403,153400,88174470,594,594,594,594,0
|
|
20240403,153300,88174470,594,594,594,594,0
|
|
20240403,153200,88174470,594,594,594,594,0
|
|
20240403,153100,88174470,594,594,594,594,1598
|
|
20240403,153000,88174470,594,594,594,594,1598
|
|
20240403,152900,87225258,592,592,592,592,0
|
|
20240403,152800,87225258,592,592,592,592,0
|
|
20240403,152700,87225258,592,592,592,592,0
|
|
20240403,152600,87225258,592,592,592,592,0
|
|
20240403,152500,87225258,592,592,592,592,0
|
|
20240403,152400,87225258,592,592,592,592,0
|
|
20240403,152300,87225258,592,592,592,592,0
|
|
20240403,152200,87225258,592,592,592,592,0
|
|
20240403,152100,87225258,592,592,592,592,0
|
|
20240403,152000,87225258,592,592,592,592,0
|
|
20240403,151900,87225258,592,592,592,592,0
|
|
20240403,151800,87225258,592,592,592,592,3
|
|
20240403,151700,87223482,592,592,592,592,3
|
|
20240403,151600,87221706,592,592,592,592,3
|
|
20240403,151500,87219930,592,595,595,592,107
|
|
20240403,151400,87156277,592,592,592,592,14
|
|
20240403,151300,87147989,592,592,592,592,3
|
|
20240403,151200,87146213,592,592,592,592,3
|
|
20240403,151100,87144437,592,592,592,592,3
|
|
20240403,151000,87142661,592,592,592,592,4
|
|
20240403,150900,87140293,592,592,592,592,3
|
|
20240403,150800,87138517,592,592,592,592,3
|
|
20240403,150700,87136741,592,596,596,592,150
|
|
20240403,150600,87047353,592,594,594,592,438
|
|
20240403,150500,86787792,594,594,594,594,3
|
|
20240403,150400,86786010,594,594,594,594,3
|
|
20240403,150300,86784228,594,594,594,594,5
|
|
20240403,150200,86781258,594,594,594,594,88
|
|
20240403,150100,86728986,594,594,594,594,4
|
|
20240403,150000,86726610,594,594,594,594,453
|
|
20240403,145900,86457528,594,594,594,594,3
|
|
20240403,145800,86455746,593,593,593,593,3
|
|
20240403,145700,86453967,593,593,593,593,4
|
|
20240403,145600,86451595,593,593,593,593,3
|
|
20240403,145500,86449816,593,593,593,593,3
|
|
20240403,145400,86448037,593,593,593,593,3
|
|
20240403,145300,86446258,593,593,593,593,3
|
|
20240403,145200,86444479,597,593,597,593,48
|
|
20240403,145100,86415839,593,597,597,593,55
|
|
20240403,145000,86383016,593,593,593,593,3
|
|
20240403,144900,86381237,593,593,593,593,3
|
|
20240403,144800,86379458,593,593,593,593,3
|
|
20240403,144700,86377679,593,593,593,593,4
|
|
20240403,144600,86375307,593,593,593,593,3
|
|
20240403,144500,86373528,593,593,593,593,3
|
|
20240403,144400,86371749,593,593,593,593,3
|
|
20240403,144300,86369970,593,593,593,593,4
|
|
20240403,144200,86367598,593,593,593,593,3
|
|
20240403,144100,86365819,593,593,593,593,3
|
|
20240403,144000,86364040,593,597,597,593,231
|
|
20240403,143900,86226145,593,593,593,593,3
|
|
20240403,143800,86224366,593,597,597,593,56
|
|
20240403,143700,86190950,593,593,593,593,3
|
|
20240403,143600,86189171,594,594,594,594,3
|
|
20240403,143500,86187389,593,593,593,593,3
|
|
20240403,143400,86185610,593,593,593,593,4
|
|
20240403,143300,86183238,593,593,593,593,283
|
|
20240403,143200,86015419,593,593,593,593,3
|
|
20240403,143100,86013640,593,593,593,593,3
|
|
20240403,143000,86011861,593,593,593,593,3
|
|
20240403,142900,86010082,593,593,593,593,4
|
|
20240403,142800,86007710,593,593,593,593,3
|
|
20240403,142700,86005931,593,593,593,593,3
|
|
20240403,142600,86004152,593,593,593,593,3
|
|
20240403,142500,86002373,593,597,597,593,56
|
|
20240403,142400,85968957,593,593,593,593,3
|
|
20240403,142300,85967178,593,593,593,593,3
|
|
20240403,142200,85965399,593,596,596,593,20088
|
|
20240403,142100,74005841,596,596,596,596,3
|
|
20240403,142000,74004053,596,597,597,596,232
|
|
20240403,141900,73865553,596,596,596,596,3
|
|
20240403,141800,73863765,596,596,596,596,3
|
|
20240403,141700,73861977,596,596,596,596,3
|
|
20240403,141600,73860189,596,596,596,596,3
|
|
20240403,141500,73858401,596,596,596,596,4
|
|
20240403,141400,73856017,596,596,596,596,3
|
|
20240403,141300,73854229,596,596,596,596,3
|
|
20240403,141200,73852441,596,596,597,596,70
|
|
20240403,141100,73810669,596,596,596,596,20
|
|
20240403,141000,73798749,596,596,596,596,403
|
|
20240403,140900,73558561,596,596,597,596,236
|
|
20240403,140800,73417887,596,596,596,596,18
|
|
20240403,140700,73407159,596,597,597,596,411
|
|
20240403,140600,73161795,596,596,596,596,19
|
|
20240403,140500,73150471,596,596,596,596,3
|
|
20240403,140400,73148683,596,596,596,596,3
|
|
20240403,140300,73146895,596,596,596,596,3
|
|
20240403,140200,73145107,596,596,596,596,4
|
|
20240403,140100,73142723,596,596,596,596,3
|
|
20240403,140000,73140935,596,596,596,596,166
|
|
20240403,135900,73041999,595,596,596,595,55
|
|
20240403,135800,73009222,595,595,595,595,3
|
|
20240403,135700,73007437,595,595,595,595,4
|
|
20240403,135600,73005057,595,595,595,595,3
|
|
20240403,135500,73003272,596,595,596,595,103
|
|
20240403,135400,72941887,595,595,595,595,3
|
|
20240403,135300,72940102,595,595,595,595,4
|
|
20240403,135200,72937722,595,595,595,595,3
|
|
20240403,135100,72935937,595,595,595,595,3
|
|
20240403,135000,72934152,595,595,595,595,3
|
|
20240403,134900,72932367,595,595,595,595,3
|
|
20240403,134800,72930582,595,595,595,595,4
|
|
20240403,134700,72928202,595,595,595,595,3
|
|
20240403,134600,72926417,595,597,597,595,55
|
|
20240403,134500,72893588,595,597,597,595,4
|
|
20240403,134400,72891206,595,595,595,595,3
|
|
20240403,134300,72889421,595,595,595,595,4
|
|
20240403,134200,72887041,595,595,595,595,3
|
|
20240403,134100,72885256,595,595,595,595,3
|
|
20240403,134000,72883471,595,597,597,595,231
|
|
20240403,133900,72745570,595,595,595,595,4
|
|
20240403,133800,72743190,595,595,595,595,3
|
|
20240403,133700,72741405,595,595,595,595,4
|
|
20240403,133600,72739025,595,595,595,595,3
|
|
20240403,133500,72737240,595,595,595,595,3
|
|
20240403,133400,72735455,595,595,595,595,4
|
|
20240403,133300,72733075,595,597,597,595,55
|
|
20240403,133200,72700246,595,595,595,595,3
|
|
20240403,133100,72698461,595,595,595,595,3
|
|
20240403,133000,72696676,595,595,595,595,4
|
|
20240403,132900,72694296,597,595,597,595,4
|
|
20240403,132800,72691914,594,594,594,594,3
|
|
20240403,132700,72690132,594,594,594,594,3
|
|
20240403,132600,72688350,594,594,594,594,3
|
|
20240403,132500,72686568,594,594,594,594,4
|
|
20240403,132400,72684192,593,593,593,593,3
|
|
20240403,132300,72682413,593,593,593,593,3
|
|
20240403,132200,72680634,594,594,594,594,17267
|
|
20240403,132100,62424036,594,594,594,594,3
|
|
20240403,132000,62422254,594,596,597,594,284
|
|
20240403,131900,62252966,594,594,594,594,3
|
|
20240403,131800,62251184,594,594,594,594,3
|
|
20240403,131700,62249402,594,594,594,594,3
|
|
20240403,131600,62247620,594,594,594,594,4
|
|
20240403,131500,62245244,594,595,595,594,1301
|
|
20240403,131400,61471152,593,593,593,593,3
|
|
20240403,131300,61469373,593,593,593,593,3
|
|
20240403,131200,61467594,593,593,593,593,3
|
|
20240403,131100,61465815,593,593,593,593,4
|
|
20240403,131000,61463443,593,593,593,593,3
|
|
20240403,130900,61461664,593,593,593,593,3
|
|
20240403,130800,61459885,593,593,593,593,3
|
|
20240403,130700,61458106,594,595,595,594,1031
|
|
20240403,130600,60845640,595,595,595,595,101
|
|
20240403,130500,60785545,595,595,595,595,3
|
|
20240403,130400,60783760,595,595,595,595,3
|
|
20240403,130300,60781975,595,595,595,595,3
|
|
20240403,130200,60780190,595,595,595,595,5
|
|
20240403,130100,60777215,595,595,595,595,3
|
|
20240403,130000,60775430,595,595,595,595,110
|
|
20240403,125900,60709980,594,594,594,594,3
|
|
20240403,125800,60708198,594,594,594,594,4
|
|
20240403,125700,60705822,594,594,594,594,3
|
|
20240403,125600,60704040,594,594,594,594,3
|
|
20240403,125500,60702258,594,594,594,594,3
|
|
20240403,125400,60700476,594,595,595,594,55
|
|
20240403,125300,60667754,594,594,594,594,4
|
|
20240403,125200,60665378,594,594,594,594,103
|
|
20240403,125100,60604196,594,594,594,594,3
|
|
20240403,125000,60602414,594,594,594,594,3
|
|
20240403,124900,60600632,594,594,594,594,3
|
|
20240403,124800,60598850,595,594,595,594,1263
|
|
20240403,124700,59847369,594,594,594,594,3
|
|
20240403,124600,59845587,594,594,594,594,3
|
|
20240403,124500,59843805,594,594,594,594,3
|
|
20240403,124400,59842023,594,594,594,594,4
|
|
20240403,124300,59839647,594,594,594,594,3
|
|
20240403,124200,59837865,594,594,594,594,2043
|
|
20240403,124100,58624323,593,594,594,593,55
|
|
20240403,124000,58591656,593,594,594,593,231
|
|
20240403,123900,58454445,593,593,593,593,4
|
|
20240403,123800,58452073,593,593,593,593,3
|
|
20240403,123700,58450294,593,593,593,593,3
|
|
20240403,123600,58448515,593,593,593,593,3
|
|
20240403,123500,58446736,593,593,593,593,4
|
|
20240403,123400,58444364,593,593,593,593,3
|
|
20240403,123300,58442585,593,593,593,593,3
|
|
20240403,123200,58440806,593,593,593,593,3
|
|
20240403,123100,58439027,593,593,593,593,3
|
|
20240403,123000,58437248,593,594,594,593,341
|
|
20240403,122900,58234698,593,593,593,593,3
|
|
20240403,122800,58232919,593,594,594,593,56
|
|
20240403,122700,58199659,593,593,593,593,3
|
|
20240403,122600,58197880,593,593,593,593,4
|
|
20240403,122500,58195508,593,593,593,593,3
|
|
20240403,122400,58193729,593,593,593,593,3
|
|
20240403,122300,58191950,593,593,593,593,3
|
|
20240403,122200,58190171,593,593,593,593,16
|
|
20240403,122100,58180683,593,593,593,593,4
|
|
20240403,122000,58178311,593,594,594,593,231
|
|
20240403,121900,58041100,593,593,593,593,3
|
|
20240403,121800,58039321,593,593,593,593,3
|
|
20240403,121700,58037542,593,594,594,593,3223
|
|
20240403,121600,56123083,594,594,594,594,4
|
|
20240403,121500,56120707,594,595,595,594,55
|
|
20240403,121400,56087985,594,594,594,594,8
|
|
20240403,121300,56083233,594,594,594,594,3
|
|
20240403,121200,56081451,594,594,594,594,4
|
|
20240403,121100,56079075,594,594,594,594,3
|
|
20240403,121000,56077293,594,594,594,594,3
|
|
20240403,120900,56075511,594,594,594,594,86
|
|
20240403,120800,56024427,594,594,594,594,3
|
|
20240403,120700,56022645,595,594,595,594,6
|
|
20240403,120600,56019079,594,594,594,594,3
|
|
20240403,120500,56017297,594,594,594,594,3
|
|
20240403,120400,56015515,595,594,595,594,4
|
|
20240403,120300,56013138,594,594,594,594,4
|
|
20240403,120200,56010762,595,596,596,595,267
|
|
20240403,120100,55851845,595,595,595,595,3
|
|
20240403,120000,55850060,595,595,595,595,10
|
|
20240403,115900,55844110,594,594,594,594,3
|
|
20240403,115800,55842328,594,594,594,594,4
|
|
20240403,115700,55839952,595,595,595,595,1170
|
|
20240403,115600,55143802,595,595,595,595,3
|
|
20240403,115500,55142017,595,595,595,595,3
|
|
20240403,115400,55140232,595,595,595,595,3
|
|
20240403,115300,55138447,595,595,595,595,5
|
|
20240403,115200,55135472,595,595,595,595,3
|
|
20240403,115100,55133687,595,595,595,595,3
|
|
20240403,115000,55131902,595,595,595,595,3
|
|
20240403,114900,55130117,595,596,596,595,56
|
|
20240403,114800,55096745,595,595,595,595,3
|
|
20240403,114700,55094960,595,595,595,595,3
|
|
20240403,114600,55093175,595,595,595,595,3
|
|
20240403,114500,55091390,595,595,595,595,3
|
|
20240403,114400,55089605,595,595,595,595,4
|
|
20240403,114300,55087225,595,595,595,595,3
|
|
20240403,114200,55085440,595,595,595,595,3
|
|
20240403,114100,55083655,595,595,595,595,306
|
|
20240403,114000,54901585,595,596,596,595,230
|
|
20240403,113900,54764507,595,595,595,595,3
|
|
20240403,113800,54762722,595,595,595,595,3
|
|
20240403,113700,54760937,595,595,595,595,3
|
|
20240403,113600,54759152,595,596,597,595,55
|
|
20240403,113500,54726339,595,595,595,595,4
|
|
20240403,113400,54723959,595,595,595,595,3
|
|
20240403,113300,54722174,595,595,595,595,3
|
|
20240403,113200,54720389,597,595,597,595,18
|
|
20240403,113100,54709649,596,594,596,594,602
|
|
20240403,113000,54350977,594,594,594,594,3
|
|
20240403,112900,54349195,594,594,594,594,3
|
|
20240403,112800,54347413,594,594,594,594,3
|
|
20240403,112700,54345631,595,594,595,594,8
|
|
20240403,112600,54340874,594,593,594,593,2590
|
|
20240403,112500,52802418,593,593,593,593,3
|
|
20240403,112400,52800639,593,593,593,593,3
|
|
20240403,112300,52798860,593,594,594,593,55
|
|
20240403,112200,52766193,593,593,593,593,3
|
|
20240403,112100,52764414,593,593,593,593,4
|
|
20240403,112000,52762042,593,593,593,593,53
|
|
20240403,111900,52730613,592,592,592,592,4
|
|
20240403,111800,52728245,592,592,592,592,39
|
|
20240403,111700,52705157,591,592,592,591,4
|
|
20240403,111600,52702791,591,591,591,591,3
|
|
20240403,111500,52701018,591,591,591,591,3
|
|
20240403,111400,52699245,591,591,591,591,3
|
|
20240403,111300,52697472,591,591,591,591,3
|
|
20240403,111200,52695699,591,591,591,591,4
|
|
20240403,111100,52693335,591,591,591,591,3
|
|
20240403,111000,52691562,590,591,591,590,67
|
|
20240403,110900,52651968,590,590,590,590,3
|
|
20240403,110800,52650198,590,590,590,590,4
|
|
20240403,110700,52647838,590,590,590,590,3
|
|
20240403,110600,52646068,589,589,589,589,3
|
|
20240403,110500,52644301,589,589,589,589,75
|
|
20240403,110400,52600126,589,589,589,589,3
|
|
20240403,110300,52598359,589,589,589,589,4
|
|
20240403,110200,52596003,589,589,589,589,24
|
|
20240403,110100,52581867,589,589,589,589,3
|
|
20240403,110000,52580100,589,591,591,589,231
|
|
20240403,105900,52443585,589,589,589,589,4
|
|
20240403,105800,52441229,591,589,591,589,703
|
|
20240403,105700,52025762,589,592,593,589,56
|
|
20240403,105600,51992569,589,589,589,589,3
|
|
20240403,105500,51990802,588,590,594,588,5004
|
|
20240403,105400,49045051,590,590,590,590,4
|
|
20240403,105300,49042691,590,590,590,590,32
|
|
20240403,105200,49023811,594,590,594,590,203
|
|
20240403,105100,48903241,590,590,590,590,3
|
|
20240403,105000,48901471,589,593,593,588,13003
|
|
20240403,104900,41234154,593,593,593,593,4
|
|
20240403,104800,41231782,593,593,593,593,3
|
|
20240403,104700,41230003,593,593,593,593,3
|
|
20240403,104600,41228224,593,593,593,593,3
|
|
20240403,104500,41226445,593,593,593,593,4
|
|
20240403,104400,41224073,593,594,595,593,57
|
|
20240403,104300,41190199,593,593,593,593,3
|
|
20240403,104200,41188420,593,593,593,593,3
|
|
20240403,104100,41186641,593,594,594,593,1003
|
|
20240403,104000,40590862,593,593,593,593,153
|
|
20240403,103900,40500133,592,592,592,592,35
|
|
20240403,103800,40479413,591,591,591,591,1010
|
|
20240403,103700,39882503,592,592,592,592,19
|
|
20240403,103600,39871255,592,592,592,592,4
|
|
20240403,103500,39868887,592,592,592,592,3
|
|
20240403,103400,39867111,592,592,592,592,3
|
|
20240403,103300,39865335,592,592,592,592,3
|
|
20240403,103200,39863559,592,592,592,592,3
|
|
20240403,103100,39861783,592,592,592,592,4
|
|
20240403,103000,39859415,592,592,592,592,3
|
|
20240403,102900,39857639,592,592,592,592,3
|
|
20240403,102800,39855863,592,592,592,592,3
|
|
20240403,102700,39854087,592,592,592,592,3
|
|
20240403,102600,39852311,592,592,592,592,4
|
|
20240403,102500,39849943,592,592,592,592,3
|
|
20240403,102400,39848167,592,592,592,592,194
|
|
20240403,102300,39733319,591,591,591,591,3
|
|
20240403,102200,39731546,591,591,591,591,4
|
|
20240403,102100,39729182,590,592,595,590,6943
|
|
20240403,102000,35610328,593,594,594,593,5955
|
|
20240403,101900,32078765,593,593,593,593,3
|
|
20240403,101800,32076986,593,593,593,593,3
|
|
20240403,101700,32075207,594,593,594,593,34
|
|
20240403,101600,32055015,593,593,593,593,1003
|
|
20240403,101500,31460236,593,593,593,593,3
|
|
20240403,101400,31458457,593,593,593,593,3
|
|
20240403,101300,31456678,592,592,592,592,4
|
|
20240403,101200,31454310,594,592,594,592,12
|
|
20240403,101100,31447188,592,592,592,592,3
|
|
20240403,101000,31445412,592,592,592,592,4
|
|
20240403,100900,31443044,592,592,592,592,3
|
|
20240403,100800,31441268,592,592,592,592,4
|
|
20240403,100700,31438900,592,592,592,592,3
|
|
20240403,100600,31437124,592,592,592,592,3
|
|
20240403,100500,31435348,592,592,592,592,3
|
|
20240403,100400,31433572,592,592,592,592,4
|
|
20240403,100300,31431204,592,592,592,592,3
|
|
20240403,100200,31429428,592,594,594,592,1003
|
|
20240403,100100,30833652,594,591,594,591,74
|
|
20240403,100000,30789705,591,593,593,591,2003
|
|
20240403,095900,29601932,592,591,592,591,20
|
|
20240403,095800,29590096,592,590,592,590,1053
|
|
20240403,095700,28968726,590,590,590,590,399
|
|
20240403,095600,28733316,590,591,591,590,8337
|
|
20240403,095500,23810483,591,591,591,591,3
|
|
20240403,095400,23808710,591,592,592,591,1144
|
|
20240403,095300,23131466,592,590,592,590,77
|
|
20240403,095200,23085888,590,590,590,590,3
|
|
20240403,095100,23084118,590,590,590,590,3
|
|
20240403,095000,23082348,590,590,590,590,4
|
|
20240403,094900,23079988,592,591,592,591,198
|
|
20240403,094800,22962965,591,591,591,591,3
|
|
20240403,094700,22961192,591,591,591,591,3
|
|
20240403,094600,22959419,591,591,591,591,3
|
|
20240403,094500,22957646,594,594,594,591,87
|
|
20240403,094400,22905980,591,591,591,591,3
|
|
20240403,094300,22904207,591,591,591,591,3
|
|
20240403,094200,22902434,591,591,591,591,3
|
|
20240403,094100,22900661,591,591,591,591,4
|
|
20240403,094000,22898297,590,593,593,590,232
|
|
20240403,093900,22760730,590,590,590,590,33
|
|
20240403,093800,22741260,590,590,590,590,3
|
|
20240403,093700,22739490,593,590,593,590,74
|
|
20240403,093600,22695678,590,590,590,590,4
|
|
20240403,093500,22693318,590,590,590,590,4
|
|
20240403,093400,22690958,590,590,590,590,3
|
|
20240403,093300,22689188,590,590,590,590,3
|
|
20240403,093200,22687418,590,590,590,590,1112
|
|
20240403,093100,22031338,590,590,590,590,3
|
|
20240403,093000,22029568,590,590,590,590,3
|
|
20240403,092900,22027798,592,590,592,590,74
|
|
20240403,092800,21983996,589,589,589,589,3
|
|
20240403,092700,21982229,589,591,592,589,96
|
|
20240403,092600,21925482,589,589,589,589,3
|
|
20240403,092500,21923715,589,589,589,589,3
|
|
20240403,092400,21921948,588,589,590,588,2540
|
|
20240403,092300,20425391,587,587,587,587,3
|
|
20240403,092200,20423630,587,587,587,587,4
|
|
20240403,092100,20421282,587,587,587,587,19
|
|
20240403,092000,20410129,587,592,592,587,232
|
|
20240403,091900,20272800,586,587,587,586,41
|
|
20240403,091800,20248736,587,587,587,587,2270
|
|
20240403,091700,18916246,596,586,596,586,3934
|
|
20240403,091600,16595586,586,586,586,586,3
|
|
20240403,091500,16593828,586,586,586,586,137
|
|
20240403,091400,16513546,586,586,586,586,3
|
|
20240403,091300,16511788,586,586,586,586,24
|
|
20240403,091200,16497724,586,586,586,586,3
|
|
20240403,091100,16495966,586,586,586,586,3
|
|
20240403,091000,16494208,592,585,592,585,9638
|
|
20240403,090900,10790558,585,585,585,585,4
|
|
20240403,090800,10788218,585,585,585,585,3
|
|
20240403,090700,10786463,585,585,585,585,3
|
|
20240403,090600,10784708,588,585,588,585,1356
|
|
20240403,090500,9987389,585,585,585,585,603
|
|
20240403,090400,9634634,585,585,585,585,4
|
|
20240403,090300,9632294,585,585,585,585,3
|
|
20240403,090200,9630539,588,590,590,588,1517
|
|
20240403,090100,8736943,590,590,590,590,3
|
|
20240403,090000,8735173,589,591,594,589,14767
|