614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,191100,652013003,812,812,812,812,2289
|
|
20240402,191000,652013003,812,812,812,812,0
|
|
20240402,190900,652013003,812,812,812,812,0
|
|
20240402,190800,652013003,812,812,812,812,0
|
|
20240402,190700,652013003,812,812,812,812,0
|
|
20240402,190600,652013003,812,812,812,812,0
|
|
20240402,190500,652013003,812,812,812,812,0
|
|
20240402,190400,652013003,812,812,812,812,0
|
|
20240402,190300,652013003,812,812,812,812,0
|
|
20240402,190200,652013003,812,812,812,812,0
|
|
20240402,190100,652013003,812,812,812,812,0
|
|
20240402,190000,652013003,812,812,812,812,0
|
|
20240402,185900,652013003,812,812,812,812,0
|
|
20240402,185800,652013003,812,812,812,812,0
|
|
20240402,185700,652013003,812,812,812,812,0
|
|
20240402,185600,652013003,812,812,812,812,0
|
|
20240402,185500,652013003,812,812,812,812,0
|
|
20240402,185400,652013003,812,812,812,812,0
|
|
20240402,185300,652013003,812,812,812,812,0
|
|
20240402,185200,652013003,812,812,812,812,0
|
|
20240402,185100,652013003,812,812,812,812,0
|
|
20240402,185000,652013003,812,812,812,812,0
|
|
20240402,184900,652013003,812,812,812,812,0
|
|
20240402,184800,652013003,812,812,812,812,0
|
|
20240402,184700,652013003,812,812,812,812,0
|
|
20240402,184600,652013003,812,812,812,812,0
|
|
20240402,184500,652013003,812,812,812,812,0
|
|
20240402,184400,652013003,812,812,812,812,0
|
|
20240402,184300,652013003,812,812,812,812,0
|
|
20240402,184200,652013003,812,812,812,812,0
|
|
20240402,184100,652013003,812,812,812,812,2289
|
|
20240402,184000,652013003,812,812,812,812,0
|
|
20240402,183900,652013003,812,812,812,812,0
|
|
20240402,183800,652013003,812,812,812,812,0
|
|
20240402,183700,652013003,812,812,812,812,0
|
|
20240402,183600,652013003,812,812,812,812,0
|
|
20240402,183500,652013003,812,812,812,812,0
|
|
20240402,183400,652013003,812,812,812,812,0
|
|
20240402,183300,652013003,812,812,812,812,0
|
|
20240402,183200,652013003,812,812,812,812,0
|
|
20240402,183100,652013003,812,812,812,812,0
|
|
20240402,183000,652013003,812,812,812,812,0
|
|
20240402,182900,652013003,812,812,812,812,0
|
|
20240402,182800,652013003,812,812,812,812,0
|
|
20240402,182700,652013003,812,812,812,812,0
|
|
20240402,182600,652013003,812,812,812,812,0
|
|
20240402,182500,652013003,812,812,812,812,0
|
|
20240402,182400,652013003,812,812,812,812,0
|
|
20240402,182300,652013003,812,812,812,812,0
|
|
20240402,182200,652013003,812,812,812,812,0
|
|
20240402,182100,652013003,812,812,812,812,0
|
|
20240402,182000,652013003,812,812,812,812,0
|
|
20240402,181900,652013003,812,812,812,812,0
|
|
20240402,181800,652013003,812,812,812,812,0
|
|
20240402,181700,652013003,812,812,812,812,0
|
|
20240402,181600,652013003,812,812,812,812,0
|
|
20240402,181500,652013003,812,812,812,812,0
|
|
20240402,181400,652013003,812,812,812,812,0
|
|
20240402,181300,652013003,812,812,812,812,0
|
|
20240402,181200,652013003,812,812,812,812,0
|
|
20240402,181100,652013003,812,812,812,812,2289
|
|
20240402,181000,652013003,812,812,812,812,0
|
|
20240402,180900,652013003,812,812,812,812,0
|
|
20240402,180800,652013003,812,812,812,812,0
|
|
20240402,180700,652013003,812,812,812,812,0
|
|
20240402,180600,652013003,812,812,812,812,0
|
|
20240402,180500,652013003,812,812,812,812,0
|
|
20240402,180400,652013003,812,812,812,812,0
|
|
20240402,180300,652013003,812,812,812,812,0
|
|
20240402,180200,652013003,812,812,812,812,0
|
|
20240402,180100,652013003,812,812,812,812,0
|
|
20240402,180000,652013003,812,812,812,812,0
|
|
20240402,175900,652013003,812,812,812,812,0
|
|
20240402,175800,652013003,812,812,812,812,0
|
|
20240402,175700,652013003,812,812,812,812,0
|
|
20240402,175600,652013003,812,812,812,812,0
|
|
20240402,175500,652013003,812,812,812,812,0
|
|
20240402,175400,652013003,812,812,812,812,0
|
|
20240402,175300,652013003,812,812,812,812,0
|
|
20240402,175200,652013003,812,812,812,812,0
|
|
20240402,175100,652013003,812,812,812,812,0
|
|
20240402,175000,652013003,812,812,812,812,0
|
|
20240402,174900,652013003,812,812,812,812,0
|
|
20240402,174800,652013003,812,812,812,812,0
|
|
20240402,174700,652013003,812,812,812,812,0
|
|
20240402,174600,652013003,812,812,812,812,0
|
|
20240402,174500,652013003,812,812,812,812,0
|
|
20240402,174400,652013003,812,812,812,812,0
|
|
20240402,174300,652013003,812,812,812,812,0
|
|
20240402,174200,652013003,812,812,812,812,0
|
|
20240402,174100,652013003,812,812,812,812,2289
|
|
20240402,174000,652013003,812,812,812,812,0
|
|
20240402,173900,652013003,812,812,812,812,0
|
|
20240402,173800,652013003,812,812,812,812,0
|
|
20240402,173700,652013003,812,812,812,812,0
|
|
20240402,173600,652013003,812,812,812,812,0
|
|
20240402,173500,652013003,812,812,812,812,0
|
|
20240402,173400,652013003,812,812,812,812,0
|
|
20240402,173300,652013003,812,812,812,812,0
|
|
20240402,173200,652013003,812,812,812,812,0
|
|
20240402,173100,652013003,812,812,812,812,0
|
|
20240402,173000,652013003,812,812,812,812,0
|
|
20240402,172900,652013003,812,812,812,812,0
|
|
20240402,172800,652013003,812,812,812,812,0
|
|
20240402,172700,652013003,812,812,812,812,0
|
|
20240402,172600,652013003,812,812,812,812,0
|
|
20240402,172500,652013003,812,812,812,812,0
|
|
20240402,172400,652013003,812,812,812,812,0
|
|
20240402,172300,652013003,812,812,812,812,0
|
|
20240402,172200,652013003,812,812,812,812,0
|
|
20240402,172100,652013003,812,812,812,812,0
|
|
20240402,172000,652013003,812,812,812,812,0
|
|
20240402,171900,652013003,812,812,812,812,0
|
|
20240402,171800,652013003,812,812,812,812,0
|
|
20240402,171700,652013003,812,812,812,812,0
|
|
20240402,171600,652013003,812,812,812,812,0
|
|
20240402,171500,652013003,812,812,812,812,0
|
|
20240402,171400,652013003,812,812,812,812,0
|
|
20240402,171300,652013003,812,812,812,812,0
|
|
20240402,171200,652013003,812,812,812,812,0
|
|
20240402,171100,652013003,812,812,812,812,2289
|
|
20240402,171000,652013003,812,812,812,812,0
|
|
20240402,170900,652013003,812,812,812,812,0
|
|
20240402,170800,652013003,812,812,812,812,0
|
|
20240402,170700,652013003,812,812,812,812,0
|
|
20240402,170600,652013003,812,812,812,812,0
|
|
20240402,170500,652013003,812,812,812,812,0
|
|
20240402,170400,652013003,812,812,812,812,0
|
|
20240402,170300,652013003,812,812,812,812,0
|
|
20240402,170200,652013003,812,812,812,812,0
|
|
20240402,170100,652013003,812,812,812,812,0
|
|
20240402,170000,652013003,812,812,812,812,0
|
|
20240402,165900,652013003,812,812,812,812,0
|
|
20240402,165800,652013003,812,812,812,812,0
|
|
20240402,165700,652013003,812,812,812,812,0
|
|
20240402,165600,652013003,812,812,812,812,0
|
|
20240402,165500,652013003,812,812,812,812,0
|
|
20240402,165400,652013003,812,812,812,812,0
|
|
20240402,165300,652013003,812,812,812,812,0
|
|
20240402,165200,652013003,812,812,812,812,0
|
|
20240402,165100,652013003,812,812,812,812,0
|
|
20240402,165000,652013003,812,812,812,812,0
|
|
20240402,164900,652013003,812,812,812,812,0
|
|
20240402,164800,652013003,812,812,812,812,0
|
|
20240402,164700,652013003,812,812,812,812,0
|
|
20240402,164600,652013003,812,812,812,812,0
|
|
20240402,164500,652013003,812,812,812,812,0
|
|
20240402,164400,652013003,812,812,812,812,0
|
|
20240402,164300,652013003,812,812,812,812,0
|
|
20240402,164200,652013003,812,812,812,812,0
|
|
20240402,164100,652013003,812,812,812,812,2289
|
|
20240402,164000,652013003,812,812,812,812,0
|
|
20240402,163900,652013003,812,812,812,812,0
|
|
20240402,163800,652013003,812,812,812,812,0
|
|
20240402,163700,652013003,812,812,812,812,0
|
|
20240402,163600,652013003,812,812,812,812,0
|
|
20240402,163500,652013003,812,812,812,812,0
|
|
20240402,163400,652013003,812,812,812,812,0
|
|
20240402,163300,652013003,812,812,812,812,0
|
|
20240402,163200,652013003,812,812,812,812,0
|
|
20240402,163100,652013003,812,812,812,812,0
|
|
20240402,163000,652013003,812,812,812,812,0
|
|
20240402,162900,652013003,812,812,812,812,0
|
|
20240402,162800,652013003,812,812,812,812,0
|
|
20240402,162700,652013003,812,812,812,812,0
|
|
20240402,162600,652013003,812,812,812,812,0
|
|
20240402,162500,652013003,812,812,812,812,0
|
|
20240402,162400,652013003,812,812,812,812,0
|
|
20240402,162300,652013003,812,812,812,812,0
|
|
20240402,162200,652013003,812,812,812,812,0
|
|
20240402,162100,652013003,812,812,812,812,0
|
|
20240402,162000,652013003,812,812,812,812,0
|
|
20240402,161900,652013003,812,812,812,812,0
|
|
20240402,161800,652013003,812,812,812,812,0
|
|
20240402,161700,652013003,812,812,812,812,0
|
|
20240402,161600,652013003,812,812,812,812,0
|
|
20240402,161500,652013003,812,812,812,812,0
|
|
20240402,161400,652013003,812,812,812,812,0
|
|
20240402,161300,652013003,812,812,812,812,0
|
|
20240402,161200,652013003,812,812,812,812,0
|
|
20240402,161100,652013003,812,812,812,812,2289
|
|
20240402,161000,652013003,812,812,812,812,0
|
|
20240402,160900,652013003,812,812,812,812,0
|
|
20240402,160800,652013003,812,812,812,812,0
|
|
20240402,160700,652013003,812,812,812,812,0
|
|
20240402,160600,652013003,812,812,812,812,0
|
|
20240402,160500,652013003,812,812,812,812,0
|
|
20240402,160400,652013003,812,812,812,812,0
|
|
20240402,160300,652013003,812,812,812,812,0
|
|
20240402,160200,652013003,812,812,812,812,0
|
|
20240402,160100,652013003,812,812,812,812,0
|
|
20240402,160000,652013003,812,812,812,812,0
|
|
20240402,155900,652013003,812,812,812,812,0
|
|
20240402,155800,652013003,812,812,812,812,0
|
|
20240402,155700,652013003,812,812,812,812,0
|
|
20240402,155600,652013003,812,812,812,812,0
|
|
20240402,155500,652013003,812,812,812,812,0
|
|
20240402,155400,652013003,812,812,812,812,0
|
|
20240402,155300,652013003,812,812,812,812,0
|
|
20240402,155200,652013003,812,812,812,812,0
|
|
20240402,155100,652013003,812,812,812,812,0
|
|
20240402,155000,652013003,812,812,812,812,0
|
|
20240402,154900,652013003,812,812,812,812,0
|
|
20240402,154800,652013003,812,812,812,812,0
|
|
20240402,154700,652013003,812,812,812,812,0
|
|
20240402,154600,652013003,812,812,812,812,0
|
|
20240402,154500,652013003,812,812,812,812,0
|
|
20240402,154400,652013003,812,812,812,812,0
|
|
20240402,154300,652013003,812,812,812,812,0
|
|
20240402,154200,652013003,812,812,812,812,0
|
|
20240402,154100,652013003,812,812,812,812,2289
|
|
20240402,154000,652013003,812,812,812,812,0
|
|
20240402,153900,652013003,812,812,812,812,0
|
|
20240402,153800,652013003,812,812,812,812,0
|
|
20240402,153700,652013003,812,812,812,812,0
|
|
20240402,153600,652013003,812,812,812,812,0
|
|
20240402,153500,652013003,812,812,812,812,0
|
|
20240402,153400,652013003,812,812,812,812,0
|
|
20240402,153300,652013003,812,812,812,812,0
|
|
20240402,153200,652013003,812,812,812,812,0
|
|
20240402,153100,652013003,812,812,812,812,0
|
|
20240402,153000,652013003,812,812,812,812,2289
|
|
20240402,152900,650154335,813,813,813,813,0
|
|
20240402,152800,650154335,813,813,813,813,0
|
|
20240402,152700,650154335,813,813,813,813,0
|
|
20240402,152600,650154335,813,813,813,813,0
|
|
20240402,152500,650154335,813,813,813,813,0
|
|
20240402,152400,650154335,813,813,813,813,0
|
|
20240402,152300,650154335,813,813,813,813,0
|
|
20240402,152200,650154335,813,813,813,813,0
|
|
20240402,152100,650154335,813,813,813,813,0
|
|
20240402,152000,650154335,813,813,813,813,0
|
|
20240402,151900,650154335,813,810,813,809,3538
|
|
20240402,151800,647288017,810,812,812,810,19873
|
|
20240402,151700,631183557,812,812,812,811,1821
|
|
20240402,151600,629704935,812,812,812,812,1591
|
|
20240402,151500,628413043,813,812,813,812,1150
|
|
20240402,151400,627478143,813,813,813,813,0
|
|
20240402,151300,627478143,813,812,813,812,8671
|
|
20240402,151200,620431050,811,811,811,811,2
|
|
20240402,151100,620429428,812,812,812,812,1651
|
|
20240402,151000,619088816,812,812,812,812,1
|
|
20240402,150900,619088004,811,811,811,811,1309
|
|
20240402,150800,618026405,811,811,811,811,1392
|
|
20240402,150700,616897493,812,812,812,812,500
|
|
20240402,150600,616491493,813,811,813,811,858
|
|
20240402,150500,615795553,812,812,812,812,211
|
|
20240402,150400,615624221,813,813,813,813,0
|
|
20240402,150300,615624221,813,813,813,813,0
|
|
20240402,150200,615624221,813,813,813,813,0
|
|
20240402,150100,615624221,813,813,813,813,0
|
|
20240402,150000,615624221,813,812,813,809,37353
|
|
20240402,145900,585375778,812,812,812,812,100
|
|
20240402,145800,585294578,813,813,813,813,0
|
|
20240402,145700,585294578,813,811,813,811,723
|
|
20240402,145600,584708059,813,812,813,812,3
|
|
20240402,145500,584705621,812,812,812,812,3
|
|
20240402,145400,584703185,813,813,813,813,0
|
|
20240402,145300,584703185,813,813,813,813,0
|
|
20240402,145200,584703185,813,811,813,811,44
|
|
20240402,145100,584667499,811,811,811,811,1093
|
|
20240402,145000,583781076,811,811,811,811,19
|
|
20240402,144900,583765667,811,812,812,811,321
|
|
20240402,144800,583505166,813,813,813,813,6
|
|
20240402,144700,583500288,813,813,813,813,0
|
|
20240402,144600,583500288,813,812,813,812,1000
|
|
20240402,144500,582687788,812,812,812,812,0
|
|
20240402,144400,582687788,812,812,812,812,1
|
|
20240402,144300,582686976,811,811,811,811,1498
|
|
20240402,144200,581472098,811,811,811,811,100
|
|
20240402,144100,581390998,811,811,811,811,27
|
|
20240402,144000,581369101,810,810,810,810,1026
|
|
20240402,143900,580538041,810,811,811,810,1619
|
|
20240402,143800,579226601,811,811,811,811,0
|
|
20240402,143700,579226601,811,811,811,811,14
|
|
20240402,143600,579215247,811,811,811,811,0
|
|
20240402,143500,579215247,811,811,811,811,0
|
|
20240402,143400,579215247,811,810,811,810,19
|
|
20240402,143300,579199854,811,811,811,811,1
|
|
20240402,143200,579199043,811,811,811,811,0
|
|
20240402,143100,579199043,811,811,811,810,855
|
|
20240402,143000,578506335,810,810,810,810,341
|
|
20240402,142900,578230125,810,810,811,810,3261
|
|
20240402,142800,575588705,810,811,811,810,8483
|
|
20240402,142700,568717472,810,810,810,810,10
|
|
20240402,142600,568709372,810,811,811,810,2015
|
|
20240402,142500,567077218,810,811,811,810,282
|
|
20240402,142400,566848780,810,810,811,810,948
|
|
20240402,142300,566080879,810,811,811,810,2103
|
|
20240402,142200,564377356,811,811,811,811,1225
|
|
20240402,142100,563383881,812,812,812,812,0
|
|
20240402,142000,563383881,812,812,812,812,1
|
|
20240402,141900,563383069,810,812,812,810,1112
|
|
20240402,141800,562482047,813,813,813,813,1200
|
|
20240402,141700,561506447,813,811,813,811,3000
|
|
20240402,141600,559071419,811,811,811,811,1000
|
|
20240402,141500,558260419,811,811,811,811,12
|
|
20240402,141400,558250687,810,810,810,810,2
|
|
20240402,141300,558249067,811,810,811,810,50182
|
|
20240402,141200,517601646,811,811,811,811,7001
|
|
20240402,141100,511923835,811,812,812,811,5500
|
|
20240402,141000,507462835,812,810,812,810,3895
|
|
20240402,140900,504301095,810,810,810,810,0
|
|
20240402,140800,504301095,810,811,812,810,11252
|
|
20240402,140700,495186667,811,811,811,811,0
|
|
20240402,140600,495186667,811,811,811,811,4
|
|
20240402,140500,495183423,811,812,812,810,123
|
|
20240402,140400,495083751,812,811,812,810,3349
|
|
20240402,140300,492369821,812,811,812,811,310
|
|
20240402,140200,492118410,810,810,810,810,0
|
|
20240402,140100,492118410,810,810,810,810,4
|
|
20240402,140000,492115170,811,811,811,811,5500
|
|
20240402,135900,487654670,810,810,811,810,118
|
|
20240402,135800,487559078,810,811,811,810,1847
|
|
20240402,135700,486061897,811,811,811,810,13131
|
|
20240402,135600,475414887,810,811,811,810,5463
|
|
20240402,135500,470985191,811,811,811,811,1000
|
|
20240402,135400,470174191,811,811,811,811,7
|
|
20240402,135300,470168514,810,810,810,810,1500
|
|
20240402,135200,468953514,811,811,811,811,1096
|
|
20240402,135100,468064658,811,811,811,811,2
|
|
20240402,135000,468063036,811,811,811,811,296
|
|
20240402,134900,467822980,811,811,811,811,26
|
|
20240402,134800,467801894,811,812,812,811,28719
|
|
20240402,134700,444510659,812,812,812,812,600
|
|
20240402,134600,444023459,812,812,812,812,100
|
|
20240402,134500,443942259,812,812,812,812,300
|
|
20240402,134400,443698659,811,811,811,811,8
|
|
20240402,134300,443692171,812,811,812,811,3697
|
|
20240402,134200,440690607,812,812,812,811,288
|
|
20240402,134100,440457026,812,812,812,812,315
|
|
20240402,134000,440201246,812,812,812,812,110
|
|
20240402,133900,440111926,812,812,812,812,745
|
|
20240402,133800,439506986,812,812,812,812,83
|
|
20240402,133700,439439590,812,812,812,812,337
|
|
20240402,133600,439165946,812,812,812,812,8001
|
|
20240402,133500,432669134,812,812,812,812,0
|
|
20240402,133400,432669134,812,813,813,812,2820
|
|
20240402,133300,430379289,813,813,813,813,210
|
|
20240402,133200,430208559,814,812,814,812,17
|
|
20240402,133100,430194729,813,814,814,813,625
|
|
20240402,133000,429685989,812,814,814,812,600
|
|
20240402,132900,429198778,814,814,814,814,24
|
|
20240402,132800,429179242,813,813,813,813,10
|
|
20240402,132700,429171112,814,814,814,814,20
|
|
20240402,132600,429154832,814,814,814,814,14
|
|
20240402,132500,429143436,814,814,814,814,10
|
|
20240402,132400,429135296,814,814,814,814,123
|
|
20240402,132300,429035174,814,814,814,812,1079
|
|
20240402,132200,428157244,814,812,814,812,107
|
|
20240402,132100,428070164,812,812,812,812,0
|
|
20240402,132000,428070164,812,812,814,812,1032
|
|
20240402,131900,427232162,814,812,814,812,145
|
|
20240402,131800,427114262,814,813,814,813,473
|
|
20240402,131700,426729389,814,814,814,814,2
|
|
20240402,131600,426727761,813,813,813,813,510
|
|
20240402,131500,426313131,814,814,814,814,100
|
|
20240402,131400,426231731,814,814,814,814,0
|
|
20240402,131300,426231731,814,814,814,814,0
|
|
20240402,131200,426231731,814,814,814,814,41
|
|
20240402,131100,426198357,813,813,813,813,0
|
|
20240402,131000,426198357,813,813,813,813,0
|
|
20240402,130900,426198357,813,813,813,813,0
|
|
20240402,130800,426198357,813,813,813,813,110
|
|
20240402,130700,426108927,813,813,813,813,5
|
|
20240402,130600,426104862,813,813,813,813,0
|
|
20240402,130500,426104862,813,813,813,813,200
|
|
20240402,130400,425942262,813,813,813,813,2
|
|
20240402,130300,425940636,813,812,813,812,2813
|
|
20240402,130200,423655667,813,813,813,813,1105
|
|
20240402,130100,422757302,813,813,813,813,2001
|
|
20240402,130000,421130489,812,813,813,812,1162
|
|
20240402,125900,420185945,813,813,813,813,10
|
|
20240402,125800,420177815,813,813,813,813,3902
|
|
20240402,125700,417005489,813,813,813,813,1002
|
|
20240402,125600,416190863,814,814,814,814,0
|
|
20240402,125500,416190863,814,814,814,814,100
|
|
20240402,125400,416109463,811,811,811,811,1000
|
|
20240402,125300,415298463,811,812,814,811,23401
|
|
20240402,125200,396317928,812,812,812,812,0
|
|
20240402,125100,396317928,812,812,812,812,0
|
|
20240402,125000,396317928,812,812,812,812,0
|
|
20240402,124900,396317928,812,812,812,812,0
|
|
20240402,124800,396317928,812,813,813,812,709
|
|
20240402,124700,395742219,812,813,813,812,11
|
|
20240402,124600,395733286,812,812,812,812,28
|
|
20240402,124500,395710550,812,813,813,812,101
|
|
20240402,124400,395628438,814,814,814,814,0
|
|
20240402,124300,395628438,814,812,814,812,23
|
|
20240402,124200,395609758,812,813,813,812,395
|
|
20240402,124100,395289008,813,813,813,813,2316
|
|
20240402,124000,393406100,813,813,813,813,1002
|
|
20240402,123900,392591474,813,813,813,813,1
|
|
20240402,123800,392590661,812,812,812,812,11
|
|
20240402,123700,392581729,813,812,813,812,402
|
|
20240402,123600,392255303,813,813,813,813,202
|
|
20240402,123500,392091077,813,813,813,813,12
|
|
20240402,123400,392081321,813,813,813,813,1
|
|
20240402,123300,392080508,812,812,812,812,96
|
|
20240402,123200,392002556,813,813,813,813,15
|
|
20240402,123100,391990361,813,812,813,812,217
|
|
20240402,123000,391814156,812,812,812,812,180
|
|
20240402,122900,391667996,812,812,812,812,522
|
|
20240402,122800,391244132,812,812,812,812,8002
|
|
20240402,122700,384746508,812,812,812,812,8
|
|
20240402,122600,384740012,812,812,812,812,978
|
|
20240402,122500,383945876,811,811,811,811,5058
|
|
20240402,122400,379843838,812,812,812,812,3094
|
|
20240402,122300,377331510,812,812,812,812,5515
|
|
20240402,122200,372853330,812,813,813,812,130
|
|
20240402,122100,372747767,813,813,813,813,0
|
|
20240402,122000,372747767,813,813,813,813,88
|
|
20240402,121900,372676223,813,813,813,813,50
|
|
20240402,121800,372635573,812,813,813,812,260
|
|
20240402,121700,372424452,812,812,812,812,4
|
|
20240402,121600,372421204,812,813,813,812,1202
|
|
20240402,121500,371444678,813,814,814,813,2359
|
|
20240402,121400,369526619,815,814,815,814,73
|
|
20240402,121300,369467132,815,815,815,815,0
|
|
20240402,121200,369467132,815,815,815,815,2
|
|
20240402,121100,369465502,815,815,815,815,20
|
|
20240402,121000,369449202,815,815,815,815,5
|
|
20240402,120900,369445127,815,815,815,815,2
|
|
20240402,120800,369443497,815,815,815,815,0
|
|
20240402,120700,369443497,815,813,815,813,10225
|
|
20240402,120600,361110572,815,815,815,815,0
|
|
20240402,120500,361110572,815,815,815,815,1
|
|
20240402,120400,361109757,815,814,815,814,1105
|
|
20240402,120300,360210183,813,813,813,813,235
|
|
20240402,120200,360019128,813,813,813,813,600
|
|
20240402,120100,359531328,814,814,814,814,1165
|
|
20240402,120000,358583018,814,814,814,814,63
|
|
20240402,115900,358531736,814,814,814,814,10
|
|
20240402,115800,358523596,814,814,814,814,5
|
|
20240402,115700,358519526,812,812,812,812,0
|
|
20240402,115600,358519526,812,813,813,812,522
|
|
20240402,115500,358095660,814,814,814,814,3
|
|
20240402,115400,358093218,814,814,814,814,200
|
|
20240402,115300,357930418,812,812,812,812,0
|
|
20240402,115200,357930418,812,812,812,812,50
|
|
20240402,115100,357889818,812,811,812,811,102
|
|
20240402,115000,357807045,812,812,812,811,1497
|
|
20240402,114900,356592895,812,812,812,812,344
|
|
20240402,114800,356313567,812,812,812,812,331
|
|
20240402,114700,356044795,812,812,812,812,20
|
|
20240402,114600,356028555,812,812,812,811,1461
|
|
20240402,114500,354843023,815,813,815,813,63
|
|
20240402,114400,354791688,813,813,815,811,50047
|
|
20240402,114300,314173957,813,813,813,813,0
|
|
20240402,114200,314173957,813,813,813,813,1503
|
|
20240402,114100,312952018,813,813,813,813,0
|
|
20240402,114000,312952018,813,814,814,813,10
|
|
20240402,113900,312943883,813,813,813,813,13373
|
|
20240402,113800,302071634,813,813,813,813,722
|
|
20240402,113700,301484648,813,814,814,813,9810
|
|
20240402,113600,293504582,815,816,816,815,345
|
|
20240402,113500,293223397,815,815,815,815,1000
|
|
20240402,113400,292408397,815,815,815,815,0
|
|
20240402,113300,292408397,815,815,815,815,936
|
|
20240402,113200,291645557,816,816,816,816,1368
|
|
20240402,113100,290529269,816,816,816,816,200
|
|
20240402,113000,290366069,816,815,816,815,2501
|
|
20240402,112900,288327753,815,815,816,815,9575
|
|
20240402,112800,280524118,815,815,815,815,540
|
|
20240402,112700,280084018,815,814,815,813,10023
|
|
20240402,112600,271934186,815,816,816,815,6
|
|
20240402,112500,271929291,815,815,815,815,13
|
|
20240402,112400,271918696,816,816,816,816,551
|
|
20240402,112300,271469080,814,814,814,814,219
|
|
20240402,112200,271290814,813,816,816,813,2151
|
|
20240402,112100,269541218,816,816,817,816,8
|
|
20240402,112000,269534688,816,816,816,816,53
|
|
20240402,111900,269491440,816,816,816,816,1
|
|
20240402,111800,269490624,816,816,816,816,1
|
|
20240402,111700,269489808,813,815,815,813,2529
|
|
20240402,111600,267433001,817,817,817,817,0
|
|
20240402,111500,267433001,817,817,817,817,0
|
|
20240402,111400,267433001,817,816,817,815,23
|
|
20240402,111300,267414236,816,815,816,815,2700
|
|
20240402,111200,265212736,814,814,814,814,2402
|
|
20240402,111100,263257508,814,814,814,814,60
|
|
20240402,111000,263208668,814,815,815,814,5140
|
|
20240402,110900,259024508,815,814,815,814,179
|
|
20240402,110800,258878696,815,816,816,815,5972
|
|
20240402,110700,254006589,817,816,817,816,236
|
|
20240402,110600,253813813,816,816,816,816,200
|
|
20240402,110500,253650613,817,817,817,817,2012
|
|
20240402,110400,252006809,817,817,817,817,65
|
|
20240402,110300,251953704,817,817,817,817,0
|
|
20240402,110200,251953704,817,817,817,817,203
|
|
20240402,110100,251787853,817,817,817,817,327
|
|
20240402,110000,251520694,817,817,817,817,6
|
|
20240402,105900,251515792,817,817,817,817,116
|
|
20240402,105800,251421020,818,818,818,818,93
|
|
20240402,105700,251344946,818,818,818,818,1
|
|
20240402,105600,251344128,816,816,816,816,1
|
|
20240402,105500,251343312,816,816,816,816,3021
|
|
20240402,105400,248878176,816,816,816,816,0
|
|
20240402,105300,248878176,816,815,816,815,637
|
|
20240402,105200,248359020,815,815,815,815,201
|
|
20240402,105100,248195205,815,814,816,814,512
|
|
20240402,105000,247777934,815,816,816,814,58
|
|
20240402,104900,247730713,816,814,816,814,9
|
|
20240402,104800,247723385,816,815,816,815,3370
|
|
20240402,104700,244975480,815,813,815,813,4284
|
|
20240402,104600,241489838,813,813,813,813,0
|
|
20240402,104500,241489838,813,813,813,813,260
|
|
20240402,104400,241278458,813,814,814,813,300
|
|
20240402,104300,241034555,813,813,813,813,840
|
|
20240402,104200,240351635,813,815,815,813,834
|
|
20240402,104100,239673522,815,815,815,815,100
|
|
20240402,104000,239592022,815,815,815,813,291
|
|
20240402,103900,239354944,815,815,815,815,202
|
|
20240402,103800,239190314,815,815,816,815,202
|
|
20240402,103700,239025683,814,816,816,814,4981
|
|
20240402,103600,234971147,814,815,816,814,367
|
|
20240402,103500,234671802,814,814,814,814,512
|
|
20240402,103400,234255034,814,814,814,814,5155
|
|
20240402,103300,230058864,816,816,816,816,7
|
|
20240402,103200,230053152,816,814,816,814,801
|
|
20240402,103100,229401136,816,816,816,816,3
|
|
20240402,103000,229398688,816,816,816,816,104
|
|
20240402,102900,229313824,816,816,816,816,10
|
|
20240402,102800,229305664,813,813,813,813,1000
|
|
20240402,102700,228492664,814,814,814,814,260
|
|
20240402,102600,228281024,815,817,817,815,54
|
|
20240402,102500,228237006,815,814,815,813,21667
|
|
20240402,102400,210586198,814,814,814,814,2000
|
|
20240402,102300,208958198,815,815,815,814,10314
|
|
20240402,102200,200562595,814,814,814,814,0
|
|
20240402,102100,200562595,814,817,817,814,6475
|
|
20240402,102000,195287853,817,817,817,817,1182
|
|
20240402,101900,194322159,817,817,817,817,3000
|
|
20240402,101800,191871159,816,817,817,816,273
|
|
20240402,101700,191648368,817,817,817,817,12
|
|
20240402,101600,191638564,817,817,817,817,212
|
|
20240402,101500,191465360,817,817,817,817,244
|
|
20240402,101400,191266012,817,816,817,816,503
|
|
20240402,101300,190855561,817,817,817,817,1
|
|
20240402,101200,190854744,816,817,817,816,607
|
|
20240402,101100,190358830,818,818,818,818,3
|
|
20240402,101000,190356376,818,818,818,818,0
|
|
20240402,100900,190356376,818,818,818,818,0
|
|
20240402,100800,190356376,818,817,818,817,6
|
|
20240402,100700,190351473,817,817,817,817,1
|
|
20240402,100600,190350656,814,817,818,814,417
|
|
20240402,100500,190010599,818,817,818,814,555
|
|
20240402,100400,189558755,817,817,817,817,103
|
|
20240402,100300,189474604,817,817,817,814,4245
|
|
20240402,100200,186016509,818,818,818,818,3
|
|
20240402,100100,186014055,817,817,818,815,53876
|
|
20240402,100000,142088499,817,818,818,817,1065
|
|
20240402,095900,141218375,818,818,818,818,24
|
|
20240402,095800,141198743,819,819,819,819,64
|
|
20240402,095700,141146327,819,819,819,819,34
|
|
20240402,095600,141118481,819,819,819,817,134
|
|
20240402,095500,141008895,819,819,819,819,100
|
|
20240402,095400,140926995,819,819,819,819,63
|
|
20240402,095300,140875398,819,818,819,818,1816
|
|
20240402,095200,139389899,817,817,817,817,3
|
|
20240402,095100,139387448,816,816,816,816,886
|
|
20240402,095000,138664472,816,816,816,816,347
|
|
20240402,094900,138381320,817,817,817,816,1645
|
|
20240402,094800,137038706,818,816,818,816,221
|
|
20240402,094700,136858328,816,817,818,816,21862
|
|
20240402,094600,119007172,817,818,818,817,9081
|
|
20240402,094500,111578915,818,819,819,818,211
|
|
20240402,094400,111406306,819,818,819,818,304
|
|
20240402,094300,111157582,818,819,819,818,302
|
|
20240402,094200,110910500,819,818,819,818,3153
|
|
20240402,094100,108331293,818,818,818,818,0
|
|
20240402,094000,108331293,818,819,819,818,935
|
|
20240402,093900,107566458,819,820,820,819,8895
|
|
20240402,093800,100276295,821,820,821,820,541
|
|
20240402,093700,99832569,821,821,821,821,0
|
|
20240402,093600,99832569,821,821,821,821,3
|
|
20240402,093500,99830106,821,821,821,821,17
|
|
20240402,093400,99816149,820,820,821,820,80
|
|
20240402,093300,99750538,821,821,821,821,10
|
|
20240402,093200,99742328,822,822,822,822,10
|
|
20240402,093100,99734108,822,822,822,822,1
|
|
20240402,093000,99733286,819,820,821,819,5350
|
|
20240402,092900,95350260,820,820,820,820,100
|
|
20240402,092800,95268260,820,820,820,820,102
|
|
20240402,092700,95184620,820,821,821,820,3731
|
|
20240402,092600,92123969,821,821,821,821,10
|
|
20240402,092500,92115759,821,821,821,820,283
|
|
20240402,092400,91883575,821,821,821,821,1018
|
|
20240402,092300,91047797,821,821,821,821,104
|
|
20240402,092200,90962413,822,822,822,821,272
|
|
20240402,092100,90738831,822,819,822,819,450
|
|
20240402,092000,90369744,821,821,821,821,1344
|
|
20240402,091900,89266320,821,821,821,821,1288
|
|
20240402,091800,88208872,821,818,821,818,174
|
|
20240402,091700,88066240,817,819,821,817,10636
|
|
20240402,091600,79361765,821,821,823,820,264
|
|
20240402,091500,79145236,823,819,823,818,13090
|
|
20240402,091400,68409094,818,819,819,817,8559
|
|
20240402,091300,61408579,819,820,820,819,13449
|
|
20240402,091200,50393506,820,822,824,820,11486
|
|
20240402,091100,40962140,822,822,825,822,245
|
|
20240402,091000,40760566,822,822,827,822,3247
|
|
20240402,090900,38086399,822,824,826,822,1051
|
|
20240402,090800,37218483,826,824,827,821,8795
|
|
20240402,090700,29982972,826,824,828,823,4522
|
|
20240402,090600,26261147,825,829,829,825,1466
|
|
20240402,090500,25051568,825,830,830,825,14511
|
|
20240402,090400,13066689,828,829,829,828,1223
|
|
20240402,090300,12052823,830,830,830,830,50
|
|
20240402,090200,12011323,827,827,827,826,5678
|
|
20240402,090100,7317092,830,829,830,829,5011
|
|
20240402,090000,3162962,830,828,830,828,3617
|