623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,192000,293441184,906,906,906,906,3458
|
|
20240403,191900,293441184,906,906,906,906,0
|
|
20240403,191800,293441184,906,906,906,906,0
|
|
20240403,191700,293441184,906,906,906,906,0
|
|
20240403,191600,293441184,906,906,906,906,0
|
|
20240403,191500,293441184,906,906,906,906,0
|
|
20240403,191400,293441184,906,906,906,906,0
|
|
20240403,191300,293441184,906,906,906,906,0
|
|
20240403,191200,293441184,906,906,906,906,0
|
|
20240403,191100,293441184,906,906,906,906,0
|
|
20240403,191000,293441184,906,906,906,906,0
|
|
20240403,190900,293441184,906,906,906,906,0
|
|
20240403,190800,293441184,906,906,906,906,0
|
|
20240403,190700,293441184,906,906,906,906,0
|
|
20240403,190600,293441184,906,906,906,906,0
|
|
20240403,190500,293441184,906,906,906,906,0
|
|
20240403,190400,293441184,906,906,906,906,0
|
|
20240403,190300,293441184,906,906,906,906,0
|
|
20240403,190200,293441184,906,906,906,906,0
|
|
20240403,190100,293441184,906,906,906,906,0
|
|
20240403,190000,293441184,906,906,906,906,0
|
|
20240403,185900,293441184,906,906,906,906,0
|
|
20240403,185800,293441184,906,906,906,906,0
|
|
20240403,185700,293441184,906,906,906,906,0
|
|
20240403,185600,293441184,906,906,906,906,0
|
|
20240403,185500,293441184,906,906,906,906,0
|
|
20240403,185400,293441184,906,906,906,906,0
|
|
20240403,185300,293441184,906,906,906,906,0
|
|
20240403,185200,293441184,906,906,906,906,0
|
|
20240403,185100,293441184,906,906,906,906,0
|
|
20240403,185000,293441184,906,906,906,906,3458
|
|
20240403,184900,293441184,906,906,906,906,0
|
|
20240403,184800,293441184,906,906,906,906,0
|
|
20240403,184700,293441184,906,906,906,906,0
|
|
20240403,184600,293441184,906,906,906,906,0
|
|
20240403,184500,293441184,906,906,906,906,0
|
|
20240403,184400,293441184,906,906,906,906,0
|
|
20240403,184300,293441184,906,906,906,906,0
|
|
20240403,184200,293441184,906,906,906,906,0
|
|
20240403,184100,293441184,906,906,906,906,0
|
|
20240403,184000,293441184,906,906,906,906,0
|
|
20240403,183900,293441184,906,906,906,906,0
|
|
20240403,183800,293441184,906,906,906,906,0
|
|
20240403,183700,293441184,906,906,906,906,0
|
|
20240403,183600,293441184,906,906,906,906,0
|
|
20240403,183500,293441184,906,906,906,906,0
|
|
20240403,183400,293441184,906,906,906,906,0
|
|
20240403,183300,293441184,906,906,906,906,0
|
|
20240403,183200,293441184,906,906,906,906,0
|
|
20240403,183100,293441184,906,906,906,906,0
|
|
20240403,183000,293441184,906,906,906,906,0
|
|
20240403,182900,293441184,906,906,906,906,0
|
|
20240403,182800,293441184,906,906,906,906,0
|
|
20240403,182700,293441184,906,906,906,906,0
|
|
20240403,182600,293441184,906,906,906,906,0
|
|
20240403,182500,293441184,906,906,906,906,0
|
|
20240403,182400,293441184,906,906,906,906,0
|
|
20240403,182300,293441184,906,906,906,906,0
|
|
20240403,182200,293441184,906,906,906,906,0
|
|
20240403,182100,293441184,906,906,906,906,0
|
|
20240403,182000,293441184,906,906,906,906,3458
|
|
20240403,181900,293441184,906,906,906,906,0
|
|
20240403,181800,293441184,906,906,906,906,0
|
|
20240403,181700,293441184,906,906,906,906,0
|
|
20240403,181600,293441184,906,906,906,906,0
|
|
20240403,181500,293441184,906,906,906,906,0
|
|
20240403,181400,293441184,906,906,906,906,0
|
|
20240403,181300,293441184,906,906,906,906,0
|
|
20240403,181200,293441184,906,906,906,906,0
|
|
20240403,181100,293441184,906,906,906,906,0
|
|
20240403,181000,293441184,906,906,906,906,0
|
|
20240403,180900,293441184,906,906,906,906,0
|
|
20240403,180800,293441184,906,906,906,906,0
|
|
20240403,180700,293441184,906,906,906,906,0
|
|
20240403,180600,293441184,906,906,906,906,0
|
|
20240403,180500,293441184,906,906,906,906,0
|
|
20240403,180400,293441184,906,906,906,906,0
|
|
20240403,180300,293441184,906,906,906,906,0
|
|
20240403,180200,293441184,906,906,906,906,0
|
|
20240403,180100,293441184,906,906,906,906,0
|
|
20240403,180000,293441184,906,906,906,906,0
|
|
20240403,175900,293441184,906,906,906,906,0
|
|
20240403,175800,293441184,906,906,906,906,0
|
|
20240403,175700,293441184,906,906,906,906,0
|
|
20240403,175600,293441184,906,906,906,906,0
|
|
20240403,175500,293441184,906,906,906,906,0
|
|
20240403,175400,293441184,906,906,906,906,0
|
|
20240403,175300,293441184,906,906,906,906,0
|
|
20240403,175200,293441184,906,906,906,906,0
|
|
20240403,175100,293441184,906,906,906,906,0
|
|
20240403,175000,293441184,906,906,906,906,3458
|
|
20240403,174900,293441184,906,906,906,906,0
|
|
20240403,174800,293441184,906,906,906,906,0
|
|
20240403,174700,293441184,906,906,906,906,0
|
|
20240403,174600,293441184,906,906,906,906,0
|
|
20240403,174500,293441184,906,906,906,906,0
|
|
20240403,174400,293441184,906,906,906,906,0
|
|
20240403,174300,293441184,906,906,906,906,0
|
|
20240403,174200,293441184,906,906,906,906,0
|
|
20240403,174100,293441184,906,906,906,906,0
|
|
20240403,174000,293441184,906,906,906,906,0
|
|
20240403,173900,293441184,906,906,906,906,0
|
|
20240403,173800,293441184,906,906,906,906,0
|
|
20240403,173700,293441184,906,906,906,906,0
|
|
20240403,173600,293441184,906,906,906,906,0
|
|
20240403,173500,293441184,906,906,906,906,0
|
|
20240403,173400,293441184,906,906,906,906,0
|
|
20240403,173300,293441184,906,906,906,906,0
|
|
20240403,173200,293441184,906,906,906,906,0
|
|
20240403,173100,293441184,906,906,906,906,0
|
|
20240403,173000,293441184,906,906,906,906,0
|
|
20240403,172900,293441184,906,906,906,906,0
|
|
20240403,172800,293441184,906,906,906,906,0
|
|
20240403,172700,293441184,906,906,906,906,0
|
|
20240403,172600,293441184,906,906,906,906,0
|
|
20240403,172500,293441184,906,906,906,906,0
|
|
20240403,172400,293441184,906,906,906,906,0
|
|
20240403,172300,293441184,906,906,906,906,0
|
|
20240403,172200,293441184,906,906,906,906,0
|
|
20240403,172100,293441184,906,906,906,906,0
|
|
20240403,172000,293441184,906,906,906,906,3458
|
|
20240403,171900,293441184,906,906,906,906,0
|
|
20240403,171800,293441184,906,906,906,906,0
|
|
20240403,171700,293441184,906,906,906,906,0
|
|
20240403,171600,293441184,906,906,906,906,0
|
|
20240403,171500,293441184,906,906,906,906,0
|
|
20240403,171400,293441184,906,906,906,906,0
|
|
20240403,171300,293441184,906,906,906,906,0
|
|
20240403,171200,293441184,906,906,906,906,0
|
|
20240403,171100,293441184,906,906,906,906,0
|
|
20240403,171000,293441184,906,906,906,906,0
|
|
20240403,170900,293441184,906,906,906,906,0
|
|
20240403,170800,293441184,906,906,906,906,0
|
|
20240403,170700,293441184,906,906,906,906,0
|
|
20240403,170600,293441184,906,906,906,906,0
|
|
20240403,170500,293441184,906,906,906,906,0
|
|
20240403,170400,293441184,906,906,906,906,0
|
|
20240403,170300,293441184,906,906,906,906,0
|
|
20240403,170200,293441184,906,906,906,906,0
|
|
20240403,170100,293441184,906,906,906,906,0
|
|
20240403,170000,293441184,906,906,906,906,0
|
|
20240403,165900,293441184,906,906,906,906,0
|
|
20240403,165800,293441184,906,906,906,906,0
|
|
20240403,165700,293441184,906,906,906,906,0
|
|
20240403,165600,293441184,906,906,906,906,0
|
|
20240403,165500,293441184,906,906,906,906,0
|
|
20240403,165400,293441184,906,906,906,906,0
|
|
20240403,165300,293441184,906,906,906,906,0
|
|
20240403,165200,293441184,906,906,906,906,0
|
|
20240403,165100,293441184,906,906,906,906,0
|
|
20240403,165000,293441184,906,906,906,906,3458
|
|
20240403,164900,293441184,906,906,906,906,0
|
|
20240403,164800,293441184,906,906,906,906,0
|
|
20240403,164700,293441184,906,906,906,906,0
|
|
20240403,164600,293441184,906,906,906,906,0
|
|
20240403,164500,293441184,906,906,906,906,0
|
|
20240403,164400,293441184,906,906,906,906,0
|
|
20240403,164300,293441184,906,906,906,906,0
|
|
20240403,164200,293441184,906,906,906,906,0
|
|
20240403,164100,293441184,906,906,906,906,0
|
|
20240403,164000,293441184,906,906,906,906,0
|
|
20240403,163900,293441184,906,906,906,906,0
|
|
20240403,163800,293441184,906,906,906,906,0
|
|
20240403,163700,293441184,906,906,906,906,0
|
|
20240403,163600,293441184,906,906,906,906,0
|
|
20240403,163500,293441184,906,906,906,906,0
|
|
20240403,163400,293441184,906,906,906,906,0
|
|
20240403,163300,293441184,906,906,906,906,0
|
|
20240403,163200,293441184,906,906,906,906,0
|
|
20240403,163100,293441184,906,906,906,906,0
|
|
20240403,163000,293441184,906,906,906,906,0
|
|
20240403,162900,293441184,906,906,906,906,0
|
|
20240403,162800,293441184,906,906,906,906,0
|
|
20240403,162700,293441184,906,906,906,906,0
|
|
20240403,162600,293441184,906,906,906,906,0
|
|
20240403,162500,293441184,906,906,906,906,0
|
|
20240403,162400,293441184,906,906,906,906,0
|
|
20240403,162300,293441184,906,906,906,906,0
|
|
20240403,162200,293441184,906,906,906,906,0
|
|
20240403,162100,293441184,906,906,906,906,0
|
|
20240403,162000,293441184,906,906,906,906,3458
|
|
20240403,161900,293441184,906,906,906,906,0
|
|
20240403,161800,293441184,906,906,906,906,0
|
|
20240403,161700,293441184,906,906,906,906,0
|
|
20240403,161600,293441184,906,906,906,906,0
|
|
20240403,161500,293441184,906,906,906,906,0
|
|
20240403,161400,293441184,906,906,906,906,0
|
|
20240403,161300,293441184,906,906,906,906,0
|
|
20240403,161200,293441184,906,906,906,906,0
|
|
20240403,161100,293441184,906,906,906,906,0
|
|
20240403,161000,293441184,906,906,906,906,0
|
|
20240403,160900,293441184,906,906,906,906,0
|
|
20240403,160800,293441184,906,906,906,906,0
|
|
20240403,160700,293441184,906,906,906,906,0
|
|
20240403,160600,293441184,906,906,906,906,0
|
|
20240403,160500,293441184,906,906,906,906,0
|
|
20240403,160400,293441184,906,906,906,906,0
|
|
20240403,160300,293441184,906,906,906,906,0
|
|
20240403,160200,293441184,906,906,906,906,0
|
|
20240403,160100,293441184,906,906,906,906,0
|
|
20240403,160000,293441184,906,906,906,906,0
|
|
20240403,155900,293441184,906,906,906,906,0
|
|
20240403,155800,293441184,906,906,906,906,0
|
|
20240403,155700,293441184,906,906,906,906,0
|
|
20240403,155600,293441184,906,906,906,906,0
|
|
20240403,155500,293441184,906,906,906,906,0
|
|
20240403,155400,293441184,906,906,906,906,0
|
|
20240403,155300,293441184,906,906,906,906,0
|
|
20240403,155200,293441184,906,906,906,906,0
|
|
20240403,155100,293441184,906,906,906,906,0
|
|
20240403,155000,293441184,906,906,906,906,3458
|
|
20240403,154900,293441184,906,906,906,906,0
|
|
20240403,154800,293441184,906,906,906,906,0
|
|
20240403,154700,293441184,906,906,906,906,0
|
|
20240403,154600,293441184,906,906,906,906,0
|
|
20240403,154500,293441184,906,906,906,906,0
|
|
20240403,154400,293441184,906,906,906,906,0
|
|
20240403,154300,293441184,906,906,906,906,0
|
|
20240403,154200,293441184,906,906,906,906,0
|
|
20240403,154100,293441184,906,906,906,906,0
|
|
20240403,154000,293441184,906,906,906,906,0
|
|
20240403,153900,293441184,906,906,906,906,0
|
|
20240403,153800,293441184,906,906,906,906,0
|
|
20240403,153700,293441184,906,906,906,906,0
|
|
20240403,153600,293441184,906,906,906,906,0
|
|
20240403,153500,293441184,906,906,906,906,0
|
|
20240403,153400,293441184,906,906,906,906,0
|
|
20240403,153300,293441184,906,906,906,906,0
|
|
20240403,153200,293441184,906,906,906,906,0
|
|
20240403,153100,293441184,906,906,906,906,0
|
|
20240403,153000,293441184,906,906,906,906,3458
|
|
20240403,152900,290308236,904,904,904,904,0
|
|
20240403,152800,290308236,904,904,904,904,0
|
|
20240403,152700,290308236,904,904,904,904,0
|
|
20240403,152600,290308236,904,904,904,904,0
|
|
20240403,152500,290308236,904,904,904,904,0
|
|
20240403,152400,290308236,904,904,904,904,0
|
|
20240403,152300,290308236,904,904,904,904,0
|
|
20240403,152200,290308236,904,904,904,904,0
|
|
20240403,152100,290308236,904,904,904,904,0
|
|
20240403,152000,290308236,904,904,904,904,0
|
|
20240403,151900,290308236,904,903,904,901,891
|
|
20240403,151800,289505024,904,904,904,904,8
|
|
20240403,151700,289497792,903,903,903,903,156
|
|
20240403,151600,289356924,903,903,903,903,200
|
|
20240403,151500,289176324,903,903,903,903,0
|
|
20240403,151400,289176324,903,902,903,902,2
|
|
20240403,151300,289174519,901,901,901,901,1823
|
|
20240403,151200,287531996,903,903,903,903,44
|
|
20240403,151100,287492264,901,903,903,901,501
|
|
20240403,151000,287040861,902,902,902,902,2
|
|
20240403,150900,287039057,900,902,902,900,2000
|
|
20240403,150800,285237997,901,902,902,901,2276
|
|
20240403,150700,283187319,903,903,903,903,1
|
|
20240403,150600,283186416,902,902,902,901,2591
|
|
20240403,150500,280849338,902,902,902,902,45
|
|
20240403,150400,280808748,902,902,902,902,3472
|
|
20240403,150300,277677004,902,902,902,902,0
|
|
20240403,150200,277677004,902,902,902,902,0
|
|
20240403,150100,277677004,902,903,903,902,2
|
|
20240403,150000,277675199,903,903,903,903,101
|
|
20240403,145900,277583996,902,902,902,902,699
|
|
20240403,145800,276953498,903,905,905,903,7478
|
|
20240403,145700,270196706,904,904,904,904,2242
|
|
20240403,145600,268169938,904,904,904,904,830
|
|
20240403,145500,267419618,904,904,904,904,1
|
|
20240403,145400,267418714,904,904,904,904,0
|
|
20240403,145300,267418714,904,904,904,904,10
|
|
20240403,145200,267409674,904,904,904,904,60
|
|
20240403,145100,267355434,904,904,904,904,43
|
|
20240403,145000,267316562,903,903,903,903,204
|
|
20240403,144900,267132350,904,904,904,904,100
|
|
20240403,144800,267041950,903,904,904,903,293
|
|
20240403,144700,266777087,904,904,904,904,100
|
|
20240403,144600,266686687,903,903,903,903,0
|
|
20240403,144500,266686687,903,903,903,903,0
|
|
20240403,144400,266686687,903,902,903,902,2016
|
|
20240403,144300,264868239,902,902,902,902,500
|
|
20240403,144200,264417239,903,902,903,902,2908
|
|
20240403,144100,261794207,902,902,902,902,188
|
|
20240403,144000,261624631,902,902,902,901,414
|
|
20240403,143900,261251205,902,902,902,902,230
|
|
20240403,143800,261043745,902,902,902,902,0
|
|
20240403,143700,261043745,902,902,902,902,0
|
|
20240403,143600,261043745,902,902,902,902,0
|
|
20240403,143500,261043745,902,902,902,902,1400
|
|
20240403,143400,259780945,903,903,903,903,0
|
|
20240403,143300,259780945,903,902,903,902,3192
|
|
20240403,143200,256901760,903,903,903,903,0
|
|
20240403,143100,256901760,903,903,903,903,542
|
|
20240403,143000,256412334,903,903,903,903,334
|
|
20240403,142900,256110732,903,903,903,903,0
|
|
20240403,142800,256110732,903,903,903,903,0
|
|
20240403,142700,256110732,903,903,904,903,271
|
|
20240403,142600,255866018,903,903,904,903,116
|
|
20240403,142500,255761261,904,904,904,904,50
|
|
20240403,142400,255716061,905,905,905,905,0
|
|
20240403,142300,255716061,905,905,905,905,4
|
|
20240403,142200,255712441,902,904,904,902,1783
|
|
20240403,142100,254101803,905,905,905,905,0
|
|
20240403,142000,254101803,905,905,905,905,50
|
|
20240403,141900,254056553,905,903,905,903,101
|
|
20240403,141800,253965348,904,904,904,904,0
|
|
20240403,141700,253965348,904,903,904,903,1004
|
|
20240403,141600,253058734,903,903,903,903,0
|
|
20240403,141500,253058734,903,903,903,903,97
|
|
20240403,141400,252971143,905,904,905,904,23
|
|
20240403,141300,252950339,904,904,904,904,0
|
|
20240403,141200,252950339,904,904,904,904,44
|
|
20240403,141100,252910563,904,904,904,904,140
|
|
20240403,141000,252784003,904,904,904,904,0
|
|
20240403,140900,252784003,904,904,904,904,574
|
|
20240403,140800,252265107,905,905,905,905,0
|
|
20240403,140700,252265107,905,905,905,905,0
|
|
20240403,140600,252265107,905,905,905,905,0
|
|
20240403,140500,252265107,905,906,906,905,732
|
|
20240403,140400,251602644,906,903,906,903,6
|
|
20240403,140300,251597211,906,906,906,906,0
|
|
20240403,140200,251597211,906,904,906,904,51
|
|
20240403,140100,251551105,904,906,906,904,883
|
|
20240403,140000,250752753,904,905,905,904,1629
|
|
20240403,135900,249278811,906,906,906,906,0
|
|
20240403,135800,249278811,906,906,906,906,218
|
|
20240403,135700,249081303,906,906,906,906,50
|
|
20240403,135600,249036003,906,906,906,906,0
|
|
20240403,135500,249036003,906,906,906,906,0
|
|
20240403,135400,249036003,906,906,906,906,0
|
|
20240403,135300,249036003,906,906,906,906,52
|
|
20240403,135200,248988891,905,905,905,905,0
|
|
20240403,135100,248988891,905,905,905,905,0
|
|
20240403,135000,248988891,905,905,905,905,0
|
|
20240403,134900,248988891,905,906,906,905,55
|
|
20240403,134800,248939115,905,905,905,905,0
|
|
20240403,134700,248939115,905,905,905,905,0
|
|
20240403,134600,248939115,905,905,905,905,0
|
|
20240403,134500,248939115,905,905,905,905,690
|
|
20240403,134400,248314665,905,905,905,905,264
|
|
20240403,134300,248075745,905,905,905,905,231
|
|
20240403,134200,247866690,907,907,907,907,0
|
|
20240403,134100,247866690,907,907,907,907,0
|
|
20240403,134000,247866690,907,907,907,907,1
|
|
20240403,133900,247865783,906,907,907,906,500
|
|
20240403,133800,247412782,906,906,906,906,1
|
|
20240403,133700,247411876,906,906,906,906,465
|
|
20240403,133600,246990586,903,903,903,903,5
|
|
20240403,133500,246986071,902,902,902,902,0
|
|
20240403,133400,246986071,902,902,902,902,0
|
|
20240403,133300,246986071,902,902,902,902,200
|
|
20240403,133200,246805671,906,906,906,906,4
|
|
20240403,133100,246802047,905,904,905,902,7569
|
|
20240403,133000,239965066,906,905,906,905,2000
|
|
20240403,132900,238154132,904,904,904,904,104
|
|
20240403,132800,238060116,904,904,904,904,47
|
|
20240403,132700,238017628,904,904,904,904,0
|
|
20240403,132600,238017628,904,904,904,904,2751
|
|
20240403,132500,235530724,904,904,904,904,2350
|
|
20240403,132400,233406324,904,904,904,904,1506
|
|
20240403,132300,232044900,904,904,904,904,1
|
|
20240403,132200,232043996,902,903,903,902,3826
|
|
20240403,132100,228592937,903,903,903,903,1
|
|
20240403,132000,228592034,903,903,903,903,1264
|
|
20240403,131900,227450642,902,902,902,902,0
|
|
20240403,131800,227450642,902,902,902,902,0
|
|
20240403,131700,227450642,902,902,902,902,0
|
|
20240403,131600,227450642,902,902,902,902,0
|
|
20240403,131500,227450642,902,904,904,902,5158
|
|
20240403,131400,222798088,904,904,904,904,9
|
|
20240403,131300,222789952,904,904,904,904,0
|
|
20240403,131200,222789952,904,904,904,904,0
|
|
20240403,131100,222789952,904,904,904,904,0
|
|
20240403,131000,222789952,904,904,904,904,1
|
|
20240403,130900,222789048,903,903,903,903,1430
|
|
20240403,130800,221497758,902,902,902,902,1
|
|
20240403,130700,221496856,903,903,903,903,250
|
|
20240403,130600,221271106,903,903,903,903,0
|
|
20240403,130500,221271106,903,903,903,903,18
|
|
20240403,130400,221254852,904,904,904,904,0
|
|
20240403,130300,221254852,904,904,904,904,27
|
|
20240403,130200,221230444,903,903,903,903,13
|
|
20240403,130100,221218705,904,903,904,903,2350
|
|
20240403,130000,219094747,903,903,903,903,425
|
|
20240403,125900,218710972,903,903,903,903,3005
|
|
20240403,125800,215997457,903,902,903,902,632
|
|
20240403,125700,215427390,902,901,902,901,1001
|
|
20240403,125600,214525488,900,900,900,900,1273
|
|
20240403,125500,213379788,900,899,900,899,3639
|
|
20240403,125400,210107270,898,898,898,898,1146
|
|
20240403,125300,209078162,899,899,899,899,80
|
|
20240403,125200,209006242,899,899,899,899,11
|
|
20240403,125100,208996353,899,899,899,899,0
|
|
20240403,125000,208996353,899,899,899,899,45
|
|
20240403,124900,208955898,899,899,899,899,0
|
|
20240403,124800,208955898,899,899,899,899,100
|
|
20240403,124700,208865998,897,897,897,897,0
|
|
20240403,124600,208865998,897,897,897,897,0
|
|
20240403,124500,208865998,897,897,897,897,1000
|
|
20240403,124400,207968998,900,900,900,900,10
|
|
20240403,124300,207959998,900,900,900,900,40
|
|
20240403,124200,207923998,900,900,900,900,0
|
|
20240403,124100,207923998,900,900,900,900,0
|
|
20240403,124000,207923998,900,900,900,900,10
|
|
20240403,123900,207914998,900,900,900,900,16
|
|
20240403,123800,207900598,899,898,899,897,446
|
|
20240403,123700,207500509,898,900,900,898,26
|
|
20240403,123600,207477159,897,897,897,897,0
|
|
20240403,123500,207477159,897,897,900,897,2003
|
|
20240403,123400,205680459,897,897,897,897,400
|
|
20240403,123300,205321659,897,897,897,897,400
|
|
20240403,123200,204962859,897,897,897,897,0
|
|
20240403,123100,204962859,897,898,898,897,2129
|
|
20240403,123000,203052017,898,898,898,898,10
|
|
20240403,122900,203043037,898,897,898,897,9
|
|
20240403,122800,203034959,897,897,897,897,2045
|
|
20240403,122700,201200594,897,897,897,897,1249
|
|
20240403,122600,200080241,897,897,897,897,0
|
|
20240403,122500,200080241,897,897,897,897,2550
|
|
20240403,122400,197792891,897,898,898,897,91
|
|
20240403,122300,197711174,898,898,898,898,38
|
|
20240403,122200,197677050,897,897,897,897,1742
|
|
20240403,122100,196114476,897,899,899,897,708
|
|
20240403,122000,195479270,898,898,898,898,0
|
|
20240403,121900,195479270,898,898,898,898,0
|
|
20240403,121800,195479270,898,898,899,898,414
|
|
20240403,121700,195107098,898,899,899,898,365
|
|
20240403,121600,194778970,899,899,899,899,0
|
|
20240403,121500,194778970,899,900,900,899,97
|
|
20240403,121400,194691735,902,902,902,902,22
|
|
20240403,121300,194671891,900,902,902,900,51
|
|
20240403,121200,194625989,902,902,902,902,0
|
|
20240403,121100,194625989,902,902,902,902,0
|
|
20240403,121000,194625989,902,898,902,898,606
|
|
20240403,120900,194081777,903,903,903,903,10
|
|
20240403,120800,194072747,903,903,903,903,0
|
|
20240403,120700,194072747,903,903,903,897,1034
|
|
20240403,120600,193143890,903,903,903,903,0
|
|
20240403,120500,193143890,903,903,903,903,36
|
|
20240403,120400,193111382,903,903,903,903,1
|
|
20240403,120300,193110479,903,903,903,903,0
|
|
20240403,120200,193110479,903,903,903,903,0
|
|
20240403,120100,193110479,903,903,903,903,10
|
|
20240403,120000,193101449,903,903,903,903,0
|
|
20240403,115900,193101449,903,900,903,900,705
|
|
20240403,115800,192466729,900,900,900,900,34
|
|
20240403,115700,192436129,900,900,900,900,66
|
|
20240403,115600,192376729,900,900,900,900,79
|
|
20240403,115500,192305629,900,901,903,900,302
|
|
20240403,115400,192033435,900,900,900,900,10
|
|
20240403,115300,192024435,901,901,901,901,1
|
|
20240403,115200,192023534,901,901,901,901,2632
|
|
20240403,115100,189652102,901,901,901,901,0
|
|
20240403,115000,189652102,901,903,903,901,248
|
|
20240403,114900,189428642,903,903,903,903,0
|
|
20240403,114800,189428642,903,903,903,903,0
|
|
20240403,114700,189428642,903,903,903,903,0
|
|
20240403,114600,189428642,903,903,903,903,3
|
|
20240403,114500,189425933,903,903,903,903,0
|
|
20240403,114400,189425933,903,903,903,903,20
|
|
20240403,114300,189407873,903,902,903,902,3
|
|
20240403,114200,189405166,901,901,901,901,0
|
|
20240403,114100,189405166,901,901,901,901,2153
|
|
20240403,114000,187465313,901,901,901,901,13
|
|
20240403,113900,187453600,901,901,901,901,0
|
|
20240403,113800,187453600,901,901,901,901,56
|
|
20240403,113700,187403144,901,901,901,901,0
|
|
20240403,113600,187403144,901,901,901,901,20
|
|
20240403,113500,187385124,901,897,901,897,21
|
|
20240403,113400,187366207,897,898,898,897,128
|
|
20240403,113300,187251283,901,901,901,901,0
|
|
20240403,113200,187251283,901,901,901,901,252
|
|
20240403,113100,187024231,901,901,901,901,0
|
|
20240403,113000,187024231,901,901,901,901,0
|
|
20240403,112900,187024231,901,901,901,901,128
|
|
20240403,112800,186908903,901,901,901,901,214
|
|
20240403,112700,186716089,901,900,901,897,308
|
|
20240403,112600,186439695,901,901,901,901,25
|
|
20240403,112500,186417170,898,898,898,898,1
|
|
20240403,112400,186416272,897,897,897,897,0
|
|
20240403,112300,186416272,897,897,897,897,0
|
|
20240403,112200,186416272,897,898,898,897,26
|
|
20240403,112100,186392949,901,901,901,901,1
|
|
20240403,112000,186392048,897,897,897,897,1
|
|
20240403,111900,186391151,897,897,897,897,301
|
|
20240403,111800,186121154,901,898,901,898,3
|
|
20240403,111700,186118457,896,898,898,896,1501
|
|
20240403,111600,184773056,897,901,901,897,11000
|
|
20240403,111500,174885064,901,901,901,901,818
|
|
20240403,111400,174148046,903,903,903,903,0
|
|
20240403,111300,174148046,903,903,903,903,0
|
|
20240403,111200,174148046,903,901,903,901,3
|
|
20240403,111100,174145341,901,900,901,900,1991
|
|
20240403,111000,172353440,900,900,900,900,55
|
|
20240403,110900,172303940,899,899,899,899,0
|
|
20240403,110800,172303940,899,899,899,899,0
|
|
20240403,110700,172303940,899,899,899,899,113
|
|
20240403,110600,172202353,900,901,901,900,2863
|
|
20240403,110500,169625542,901,900,901,900,1100
|
|
20240403,110400,168635442,901,901,901,901,10
|
|
20240403,110300,168626432,900,901,901,900,2006
|
|
20240403,110200,166821026,902,902,902,902,12
|
|
20240403,110100,166810202,902,901,902,901,59
|
|
20240403,110000,166757037,900,901,901,900,2612
|
|
20240403,105900,164405425,901,901,901,901,404
|
|
20240403,105800,164041421,901,901,901,901,568
|
|
20240403,105700,163529653,904,904,904,904,0
|
|
20240403,105600,163529653,904,904,904,904,1
|
|
20240403,105500,163528749,901,901,901,901,0
|
|
20240403,105400,163528749,901,903,903,901,1675
|
|
20240403,105300,162018703,902,902,902,902,1
|
|
20240403,105200,162017801,903,903,903,903,0
|
|
20240403,105100,162017801,903,903,903,903,49
|
|
20240403,105000,161973554,901,901,901,901,15
|
|
20240403,104900,161960039,901,901,901,901,100
|
|
20240403,104800,161869939,900,902,902,900,8400
|
|
20240403,104700,154299798,902,902,902,902,0
|
|
20240403,104600,154299798,902,903,903,902,1400
|
|
20240403,104500,153036598,902,902,902,902,5
|
|
20240403,104400,153032088,902,902,902,902,0
|
|
20240403,104300,153032088,902,902,902,902,140
|
|
20240403,104200,152905808,902,903,903,901,1153
|
|
20240403,104100,151866664,903,903,903,901,945
|
|
20240403,104000,151013482,903,905,905,903,1277
|
|
20240403,103900,149859797,904,905,905,904,387
|
|
20240403,103800,149509749,905,905,905,905,96
|
|
20240403,103700,149422869,905,905,905,905,200
|
|
20240403,103600,149241869,904,904,904,904,0
|
|
20240403,103500,149241869,904,904,904,904,0
|
|
20240403,103400,149241869,904,904,904,904,0
|
|
20240403,103300,149241869,904,904,904,904,4
|
|
20240403,103200,149238253,903,903,903,903,0
|
|
20240403,103100,149238253,903,902,903,902,495
|
|
20240403,103000,148791761,902,902,902,902,10
|
|
20240403,102900,148782741,902,902,902,902,15
|
|
20240403,102800,148769211,902,902,902,902,0
|
|
20240403,102700,148769211,902,902,902,902,165
|
|
20240403,102600,148620381,902,902,902,902,0
|
|
20240403,102500,148620381,902,902,902,902,7
|
|
20240403,102400,148614067,902,902,902,902,0
|
|
20240403,102300,148614067,902,902,902,902,0
|
|
20240403,102200,148614067,902,902,902,902,14
|
|
20240403,102100,148601439,901,901,901,901,0
|
|
20240403,102000,148601439,901,901,901,901,210
|
|
20240403,101900,148412229,901,902,902,901,820
|
|
20240403,101800,147673332,902,902,902,902,560
|
|
20240403,101700,147168212,902,902,902,902,440
|
|
20240403,101600,146771332,902,902,902,902,0
|
|
20240403,101500,146771332,902,902,902,902,97
|
|
20240403,101400,146683838,904,904,904,904,400
|
|
20240403,101300,146322238,904,904,904,904,0
|
|
20240403,101200,146322238,904,904,904,904,0
|
|
20240403,101100,146322238,904,904,904,904,142
|
|
20240403,101000,146193870,904,904,904,904,51
|
|
20240403,100900,146147766,902,905,905,902,209
|
|
20240403,100800,145958624,905,905,905,905,0
|
|
20240403,100700,145958624,905,905,905,905,400
|
|
20240403,100600,145596624,905,905,905,905,100
|
|
20240403,100500,145506124,905,905,905,905,0
|
|
20240403,100400,145506124,905,905,905,905,0
|
|
20240403,100300,145506124,905,905,905,900,655
|
|
20240403,100200,144916539,905,905,905,904,102
|
|
20240403,100100,144824274,905,900,905,900,425
|
|
20240403,100000,144441769,900,901,901,899,22140
|
|
20240403,095900,124537343,901,901,901,901,131
|
|
20240403,095800,124419312,905,905,905,905,20
|
|
20240403,095700,124401212,905,905,905,905,2
|
|
20240403,095600,124399402,905,901,905,901,980
|
|
20240403,095500,123516414,901,905,905,901,607
|
|
20240403,095400,122969107,905,905,905,905,145
|
|
20240403,095300,122837882,905,905,905,905,52
|
|
20240403,095200,122790822,901,900,901,900,1006
|
|
20240403,095100,121885416,900,900,900,900,1899
|
|
20240403,095000,120176316,900,900,900,899,8361
|
|
20240403,094900,112659716,900,901,901,900,6955
|
|
20240403,094800,106396481,905,901,905,901,2012
|
|
20240403,094700,104583661,902,902,902,902,285
|
|
20240403,094600,104326591,902,902,902,902,100
|
|
20240403,094500,104236391,902,902,902,902,0
|
|
20240403,094400,104236391,902,905,905,902,237
|
|
20240403,094300,104022077,905,904,905,904,11197
|
|
20240403,094200,93889898,904,904,904,904,9
|
|
20240403,094100,93881762,903,903,903,902,182
|
|
20240403,094000,93717550,902,904,905,902,1023
|
|
20240403,093900,92793593,905,905,905,905,58
|
|
20240403,093800,92741103,904,905,905,904,5
|
|
20240403,093700,92736579,905,905,905,905,174
|
|
20240403,093600,92579109,905,901,905,901,28
|
|
20240403,093500,92553857,901,901,901,901,0
|
|
20240403,093400,92553857,901,905,905,901,1053
|
|
20240403,093300,91604944,905,905,905,905,0
|
|
20240403,093200,91604944,905,905,905,901,3891
|
|
20240403,093100,88094456,905,906,906,905,673
|
|
20240403,093000,87485359,906,906,906,906,597
|
|
20240403,092900,86944477,906,912,912,906,405
|
|
20240403,092800,86576977,912,913,913,912,15
|
|
20240403,092700,86563286,913,913,913,913,100
|
|
20240403,092600,86471986,913,912,913,912,431
|
|
20240403,092500,86078879,912,912,912,912,104
|
|
20240403,092400,85984031,912,912,912,912,2
|
|
20240403,092300,85982207,912,906,912,906,506
|
|
20240403,092200,85523735,906,913,913,906,1286
|
|
20240403,092100,84356612,907,908,913,907,302
|
|
20240403,092000,84081108,905,908,909,905,1139
|
|
20240403,091900,83046638,908,902,908,902,2458
|
|
20240403,091800,80820870,904,904,904,901,8530
|
|
20240403,091700,73112567,901,904,904,901,268
|
|
20240403,091600,72870499,904,904,904,900,3166
|
|
20240403,091500,70011455,904,902,904,902,2920
|
|
20240403,091400,67372169,904,902,904,902,2021
|
|
20240403,091300,65548180,899,902,902,899,6414
|
|
20240403,091200,59781874,898,895,898,893,1201
|
|
20240403,091100,58708053,902,901,902,890,17149
|
|
20240403,091000,43299562,902,904,904,902,4008
|
|
20240403,090900,39681718,904,904,904,904,254
|
|
20240403,090800,39452102,904,904,904,903,3414
|
|
20240403,090700,36365910,904,904,904,904,620
|
|
20240403,090600,35805430,904,904,904,904,2500
|
|
20240403,090500,33545430,903,910,910,903,6967
|
|
20240403,090400,27251823,910,902,910,902,6486
|
|
20240403,090300,21385381,902,902,903,901,3201
|
|
20240403,090200,18497426,902,902,902,902,1263
|
|
20240403,090100,17358200,905,912,914,901,12140
|
|
20240403,090000,6385245,918,913,918,911,6985
|