616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,191300,615789205,326,326,326,326,25051
|
|
20240401,191200,615789205,326,326,326,326,0
|
|
20240401,191100,615789205,326,326,326,326,0
|
|
20240401,191000,615789205,326,326,326,326,0
|
|
20240401,190900,615789205,326,326,326,326,0
|
|
20240401,190800,615789205,326,326,326,326,0
|
|
20240401,190700,615789205,326,326,326,326,0
|
|
20240401,190600,615789205,326,326,326,326,0
|
|
20240401,190500,615789205,326,326,326,326,0
|
|
20240401,190400,615789205,326,326,326,326,0
|
|
20240401,190300,615789205,326,326,326,326,0
|
|
20240401,190200,615789205,326,326,326,326,0
|
|
20240401,190100,615789205,326,326,326,326,0
|
|
20240401,190000,615789205,326,326,326,326,0
|
|
20240401,185900,615789205,326,326,326,326,0
|
|
20240401,185800,615789205,326,326,326,326,0
|
|
20240401,185700,615789205,326,326,326,326,0
|
|
20240401,185600,615789205,326,326,326,326,0
|
|
20240401,185500,615789205,326,326,326,326,0
|
|
20240401,185400,615789205,326,326,326,326,0
|
|
20240401,185300,615789205,326,326,326,326,0
|
|
20240401,185200,615789205,326,326,326,326,0
|
|
20240401,185100,615789205,326,326,326,326,0
|
|
20240401,185000,615789205,326,326,326,326,0
|
|
20240401,184900,615789205,326,326,326,326,0
|
|
20240401,184800,615789205,326,326,326,326,0
|
|
20240401,184700,615789205,326,326,326,326,0
|
|
20240401,184600,615789205,326,326,326,326,0
|
|
20240401,184500,615789205,326,326,326,326,0
|
|
20240401,184400,615789205,326,326,326,326,0
|
|
20240401,184300,615789205,326,326,326,326,25051
|
|
20240401,184200,615789205,326,326,326,326,0
|
|
20240401,184100,615789205,326,326,326,326,0
|
|
20240401,184000,615789205,326,326,326,326,0
|
|
20240401,183900,615789205,326,326,326,326,0
|
|
20240401,183800,615789205,326,326,326,326,0
|
|
20240401,183700,615789205,326,326,326,326,0
|
|
20240401,183600,615789205,326,326,326,326,0
|
|
20240401,183500,615789205,326,326,326,326,0
|
|
20240401,183400,615789205,326,326,326,326,0
|
|
20240401,183300,615789205,326,326,326,326,0
|
|
20240401,183200,615789205,326,326,326,326,0
|
|
20240401,183100,615789205,326,326,326,326,0
|
|
20240401,183000,615789205,326,326,326,326,0
|
|
20240401,182900,615789205,326,326,326,326,0
|
|
20240401,182800,615789205,326,326,326,326,0
|
|
20240401,182700,615789205,326,326,326,326,0
|
|
20240401,182600,615789205,326,326,326,326,0
|
|
20240401,182500,615789205,326,326,326,326,0
|
|
20240401,182400,615789205,326,326,326,326,0
|
|
20240401,182300,615789205,326,326,326,326,0
|
|
20240401,182200,615789205,326,326,326,326,0
|
|
20240401,182100,615789205,326,326,326,326,0
|
|
20240401,182000,615789205,326,326,326,326,0
|
|
20240401,181900,615789205,326,326,326,326,0
|
|
20240401,181800,615789205,326,326,326,326,0
|
|
20240401,181700,615789205,326,326,326,326,0
|
|
20240401,181600,615789205,326,326,326,326,0
|
|
20240401,181500,615789205,326,326,326,326,0
|
|
20240401,181400,615789205,326,326,326,326,0
|
|
20240401,181300,615789205,326,326,326,326,25051
|
|
20240401,181200,615789205,326,326,326,326,0
|
|
20240401,181100,615789205,326,326,326,326,0
|
|
20240401,181000,615789205,326,326,326,326,0
|
|
20240401,180900,615789205,326,326,326,326,0
|
|
20240401,180800,615789205,326,326,326,326,0
|
|
20240401,180700,615789205,326,326,326,326,0
|
|
20240401,180600,615789205,326,326,326,326,0
|
|
20240401,180500,615789205,326,326,326,326,0
|
|
20240401,180400,615789205,326,326,326,326,0
|
|
20240401,180300,615789205,326,326,326,326,0
|
|
20240401,180200,615789205,326,326,326,326,0
|
|
20240401,180100,615789205,326,326,326,326,0
|
|
20240401,180000,615789205,326,326,326,326,0
|
|
20240401,175900,615789205,326,326,326,326,0
|
|
20240401,175800,615789205,326,326,326,326,0
|
|
20240401,175700,615789205,326,326,326,326,0
|
|
20240401,175600,615789205,326,326,326,326,0
|
|
20240401,175500,615789205,326,326,326,326,0
|
|
20240401,175400,615789205,326,326,326,326,0
|
|
20240401,175300,615789205,326,326,326,326,0
|
|
20240401,175200,615789205,326,326,326,326,0
|
|
20240401,175100,615789205,326,326,326,326,0
|
|
20240401,175000,615789205,326,326,326,326,0
|
|
20240401,174900,615789205,326,326,326,326,0
|
|
20240401,174800,615789205,326,326,326,326,0
|
|
20240401,174700,615789205,326,326,326,326,0
|
|
20240401,174600,615789205,326,326,326,326,0
|
|
20240401,174500,615789205,326,326,326,326,0
|
|
20240401,174400,615789205,326,326,326,326,0
|
|
20240401,174300,615789205,326,326,326,326,25051
|
|
20240401,174200,615789205,326,326,326,326,0
|
|
20240401,174100,615789205,326,326,326,326,0
|
|
20240401,174000,615789205,326,326,326,326,0
|
|
20240401,173900,615789205,326,326,326,326,0
|
|
20240401,173800,615789205,326,326,326,326,0
|
|
20240401,173700,615789205,326,326,326,326,0
|
|
20240401,173600,615789205,326,326,326,326,0
|
|
20240401,173500,615789205,326,326,326,326,0
|
|
20240401,173400,615789205,326,326,326,326,0
|
|
20240401,173300,615789205,326,326,326,326,0
|
|
20240401,173200,615789205,326,326,326,326,0
|
|
20240401,173100,615789205,326,326,326,326,0
|
|
20240401,173000,615789205,326,326,326,326,0
|
|
20240401,172900,615789205,326,326,326,326,0
|
|
20240401,172800,615789205,326,326,326,326,0
|
|
20240401,172700,615789205,326,326,326,326,0
|
|
20240401,172600,615789205,326,326,326,326,0
|
|
20240401,172500,615789205,326,326,326,326,0
|
|
20240401,172400,615789205,326,326,326,326,0
|
|
20240401,172300,615789205,326,326,326,326,0
|
|
20240401,172200,615789205,326,326,326,326,0
|
|
20240401,172100,615789205,326,326,326,326,0
|
|
20240401,172000,615789205,326,326,326,326,0
|
|
20240401,171900,615789205,326,326,326,326,0
|
|
20240401,171800,615789205,326,326,326,326,0
|
|
20240401,171700,615789205,326,326,326,326,0
|
|
20240401,171600,615789205,326,326,326,326,0
|
|
20240401,171500,615789205,326,326,326,326,0
|
|
20240401,171400,615789205,326,326,326,326,0
|
|
20240401,171300,615789205,326,326,326,326,25051
|
|
20240401,171200,615789205,326,326,326,326,0
|
|
20240401,171100,615789205,326,326,326,326,0
|
|
20240401,171000,615789205,326,326,326,326,0
|
|
20240401,170900,615789205,326,326,326,326,0
|
|
20240401,170800,615789205,326,326,326,326,0
|
|
20240401,170700,615789205,326,326,326,326,0
|
|
20240401,170600,615789205,326,326,326,326,0
|
|
20240401,170500,615789205,326,326,326,326,0
|
|
20240401,170400,615789205,326,326,326,326,0
|
|
20240401,170300,615789205,326,326,326,326,0
|
|
20240401,170200,615789205,326,326,326,326,0
|
|
20240401,170100,615789205,326,326,326,326,0
|
|
20240401,170000,615789205,326,326,326,326,0
|
|
20240401,165900,615789205,326,326,326,326,0
|
|
20240401,165800,615789205,326,326,326,326,0
|
|
20240401,165700,615789205,326,326,326,326,0
|
|
20240401,165600,615789205,326,326,326,326,0
|
|
20240401,165500,615789205,326,326,326,326,0
|
|
20240401,165400,615789205,326,326,326,326,0
|
|
20240401,165300,615789205,326,326,326,326,0
|
|
20240401,165200,615789205,326,326,326,326,0
|
|
20240401,165100,615789205,326,326,326,326,0
|
|
20240401,165000,615789205,326,326,326,326,0
|
|
20240401,164900,615789205,326,326,326,326,0
|
|
20240401,164800,615789205,326,326,326,326,0
|
|
20240401,164700,615789205,326,326,326,326,0
|
|
20240401,164600,615789205,326,326,326,326,0
|
|
20240401,164500,615789205,326,326,326,326,0
|
|
20240401,164400,615789205,326,326,326,326,0
|
|
20240401,164300,615789205,326,326,326,326,25051
|
|
20240401,164200,615789205,326,326,326,326,0
|
|
20240401,164100,615789205,326,326,326,326,0
|
|
20240401,164000,615789205,326,326,326,326,0
|
|
20240401,163900,615789205,326,326,326,326,0
|
|
20240401,163800,615789205,326,326,326,326,0
|
|
20240401,163700,615789205,326,326,326,326,0
|
|
20240401,163600,615789205,326,326,326,326,0
|
|
20240401,163500,615789205,326,326,326,326,0
|
|
20240401,163400,615789205,326,326,326,326,0
|
|
20240401,163300,615789205,326,326,326,326,0
|
|
20240401,163200,615789205,326,326,326,326,0
|
|
20240401,163100,615789205,326,326,326,326,0
|
|
20240401,163000,615789205,326,326,326,326,0
|
|
20240401,162900,615789205,326,326,326,326,0
|
|
20240401,162800,615789205,326,326,326,326,0
|
|
20240401,162700,615789205,326,326,326,326,0
|
|
20240401,162600,615789205,326,326,326,326,0
|
|
20240401,162500,615789205,326,326,326,326,0
|
|
20240401,162400,615789205,326,326,326,326,0
|
|
20240401,162300,615789205,326,326,326,326,0
|
|
20240401,162200,615789205,326,326,326,326,0
|
|
20240401,162100,615789205,326,326,326,326,0
|
|
20240401,162000,615789205,326,326,326,326,0
|
|
20240401,161900,615789205,326,326,326,326,0
|
|
20240401,161800,615789205,326,326,326,326,0
|
|
20240401,161700,615789205,326,326,326,326,0
|
|
20240401,161600,615789205,326,326,326,326,0
|
|
20240401,161500,615789205,326,326,326,326,0
|
|
20240401,161400,615789205,326,326,326,326,0
|
|
20240401,161300,615789205,326,326,326,326,25051
|
|
20240401,161200,615789205,326,326,326,326,0
|
|
20240401,161100,615789205,326,326,326,326,0
|
|
20240401,161000,615789205,326,326,326,326,0
|
|
20240401,160900,615789205,326,326,326,326,0
|
|
20240401,160800,615789205,326,326,326,326,0
|
|
20240401,160700,615789205,326,326,326,326,0
|
|
20240401,160600,615789205,326,326,326,326,0
|
|
20240401,160500,615789205,326,326,326,326,0
|
|
20240401,160400,615789205,326,326,326,326,0
|
|
20240401,160300,615789205,326,326,326,326,0
|
|
20240401,160200,615789205,326,326,326,326,0
|
|
20240401,160100,615789205,326,326,326,326,0
|
|
20240401,160000,615789205,326,326,326,326,0
|
|
20240401,155900,615789205,326,326,326,326,0
|
|
20240401,155800,615789205,326,326,326,326,0
|
|
20240401,155700,615789205,326,326,326,326,0
|
|
20240401,155600,615789205,326,326,326,326,0
|
|
20240401,155500,615789205,326,326,326,326,0
|
|
20240401,155400,615789205,326,326,326,326,0
|
|
20240401,155300,615789205,326,326,326,326,0
|
|
20240401,155200,615789205,326,326,326,326,0
|
|
20240401,155100,615789205,326,326,326,326,0
|
|
20240401,155000,615789205,326,326,326,326,0
|
|
20240401,154900,615789205,326,326,326,326,0
|
|
20240401,154800,615789205,326,326,326,326,0
|
|
20240401,154700,615789205,326,326,326,326,0
|
|
20240401,154600,615789205,326,326,326,326,0
|
|
20240401,154500,615789205,326,326,326,326,0
|
|
20240401,154400,615789205,326,326,326,326,0
|
|
20240401,154300,615789205,326,326,326,326,25051
|
|
20240401,154200,615789205,326,326,326,326,0
|
|
20240401,154100,615789205,326,326,326,326,0
|
|
20240401,154000,615789205,326,326,326,326,0
|
|
20240401,153900,615789205,326,326,326,326,0
|
|
20240401,153800,615789205,326,326,326,326,0
|
|
20240401,153700,615789205,326,326,326,326,0
|
|
20240401,153600,615789205,326,326,326,326,0
|
|
20240401,153500,615789205,326,326,326,326,0
|
|
20240401,153400,615789205,326,326,326,326,0
|
|
20240401,153300,615789205,326,326,326,326,0
|
|
20240401,153200,615789205,326,326,326,326,0
|
|
20240401,153100,615789205,326,326,326,326,0
|
|
20240401,153000,615789205,326,326,326,326,25051
|
|
20240401,152900,607622579,326,326,326,326,0
|
|
20240401,152800,607622579,326,326,326,326,0
|
|
20240401,152700,607622579,326,326,326,326,0
|
|
20240401,152600,607622579,326,326,326,326,0
|
|
20240401,152500,607622579,326,326,326,326,0
|
|
20240401,152400,607622579,326,326,326,326,0
|
|
20240401,152300,607622579,326,326,326,326,0
|
|
20240401,152200,607622579,326,326,326,326,0
|
|
20240401,152100,607622579,326,326,326,326,0
|
|
20240401,152000,607622579,326,326,326,326,0
|
|
20240401,151900,607622579,326,326,326,326,1749
|
|
20240401,151800,607052405,326,325,326,325,3821
|
|
20240401,151700,605810579,326,326,326,326,259
|
|
20240401,151600,605726145,326,326,326,326,299
|
|
20240401,151500,605628671,326,325,326,325,2278
|
|
20240401,151400,604888320,326,326,326,326,598
|
|
20240401,151300,604693372,326,326,326,325,28030
|
|
20240401,151200,595559016,326,326,326,326,100
|
|
20240401,151100,595526416,327,327,327,327,0
|
|
20240401,151000,595526416,327,327,327,326,375
|
|
20240401,150900,595403841,327,327,327,327,508
|
|
20240401,150800,595237725,327,327,327,327,259
|
|
20240401,150700,595153032,327,327,327,327,1786
|
|
20240401,150600,594569010,328,327,328,327,3373
|
|
20240401,150500,593465770,327,327,327,327,4922
|
|
20240401,150400,591856276,328,327,328,327,5201
|
|
20240401,150300,590155548,328,327,328,327,6000
|
|
20240401,150200,588193547,327,328,328,327,5257
|
|
20240401,150100,586474248,328,328,328,328,50
|
|
20240401,150000,586457848,328,328,328,328,0
|
|
20240401,145900,586457848,328,327,328,327,2392
|
|
20240401,145800,585675384,328,328,328,328,401
|
|
20240401,145700,585543856,327,328,328,327,272
|
|
20240401,145600,585454646,328,328,328,327,4760
|
|
20240401,145500,583897366,328,328,328,328,2395
|
|
20240401,145400,583111806,328,328,328,328,92
|
|
20240401,145300,583081630,329,329,329,329,258
|
|
20240401,145200,582996748,329,329,329,329,2
|
|
20240401,145100,582996090,329,329,329,329,264
|
|
20240401,145000,582909234,329,329,329,329,201
|
|
20240401,144900,582843105,329,328,329,328,260
|
|
20240401,144800,582757567,329,329,329,329,0
|
|
20240401,144700,582757567,329,329,329,329,259
|
|
20240401,144600,582672356,328,328,328,328,0
|
|
20240401,144500,582672356,328,329,329,328,302
|
|
20240401,144400,582573041,329,329,329,329,56
|
|
20240401,144300,582554617,329,329,329,329,58
|
|
20240401,144200,582535535,329,329,329,329,258
|
|
20240401,144100,582450653,329,329,329,329,203
|
|
20240401,144000,582383866,329,328,329,328,780
|
|
20240401,143900,582127766,329,329,329,329,4000
|
|
20240401,143800,580811766,329,329,329,329,268
|
|
20240401,143700,580723594,329,329,329,329,2
|
|
20240401,143600,580722936,329,329,329,329,258
|
|
20240401,143500,580638054,329,329,329,329,1
|
|
20240401,143400,580637725,329,329,329,329,1
|
|
20240401,143300,580637396,327,327,327,327,0
|
|
20240401,143200,580637396,327,329,329,327,1001
|
|
20240401,143100,580309758,327,327,327,327,0
|
|
20240401,143000,580309758,327,330,330,327,950
|
|
20240401,142900,579998011,330,330,330,330,4
|
|
20240401,142800,579996691,330,330,330,330,407
|
|
20240401,142700,579862381,330,329,330,329,2001
|
|
20240401,142600,579204051,329,330,330,329,1064
|
|
20240401,142500,578853931,329,329,329,329,194
|
|
20240401,142400,578790105,329,329,329,329,2
|
|
20240401,142300,578789447,330,330,330,330,262
|
|
20240401,142200,578702987,330,330,330,330,0
|
|
20240401,142100,578702987,330,328,330,328,12216
|
|
20240401,142000,574681663,326,328,328,326,2145
|
|
20240401,141900,573982270,328,327,328,325,184
|
|
20240401,141800,573922101,327,327,327,327,2
|
|
20240401,141700,573921447,327,327,327,327,269
|
|
20240401,141600,573833484,327,325,327,325,2
|
|
20240401,141500,573832832,327,327,327,327,259
|
|
20240401,141400,573748139,327,327,327,327,35
|
|
20240401,141300,573736694,327,327,327,327,348
|
|
20240401,141200,573622898,327,327,327,327,52
|
|
20240401,141100,573605894,328,326,328,325,7388
|
|
20240401,141000,571203503,326,326,326,324,35767
|
|
20240401,140900,559609296,326,326,326,326,58
|
|
20240401,140800,559590388,326,326,326,326,4546
|
|
20240401,140700,558108392,327,327,327,327,1021
|
|
20240401,140600,557774525,327,327,327,327,1006
|
|
20240401,140500,557445563,327,327,327,327,1726
|
|
20240401,140400,556881161,328,328,328,328,291
|
|
20240401,140300,556785713,328,328,328,328,100
|
|
20240401,140200,556752913,328,327,328,327,4749
|
|
20240401,140100,555199988,328,328,328,327,260
|
|
20240401,140000,555114962,327,327,327,327,63
|
|
20240401,135900,555094361,327,328,328,325,2412
|
|
20240401,135800,554310221,328,327,328,326,5684
|
|
20240401,135700,552449759,327,327,327,327,5
|
|
20240401,135600,552448124,327,327,327,326,261
|
|
20240401,135500,552362779,327,327,327,327,1
|
|
20240401,135400,552362452,328,328,328,328,259
|
|
20240401,135300,552277500,328,327,328,325,5015
|
|
20240401,135200,550646790,328,328,328,328,0
|
|
20240401,135100,550646790,328,328,328,328,359
|
|
20240401,135000,550529038,328,329,329,328,316
|
|
20240401,134900,550425389,328,328,328,328,1835
|
|
20240401,134800,549823509,328,328,328,327,1260
|
|
20240401,134700,549410274,328,328,328,328,292
|
|
20240401,134600,549314498,328,326,328,326,4346
|
|
20240401,134500,547895371,326,326,327,325,15509
|
|
20240401,134400,542841698,326,325,326,325,2346
|
|
20240401,134300,542078048,326,326,326,325,2758
|
|
20240401,134200,541179940,326,325,326,325,1010
|
|
20240401,134100,540851090,326,326,326,326,259
|
|
20240401,134000,540766656,326,324,326,324,2750
|
|
20240401,133900,539875652,325,326,326,325,11759
|
|
20240401,133800,536051385,328,328,328,328,11
|
|
20240401,133700,536047777,328,328,328,326,2623
|
|
20240401,133600,535192675,326,326,328,326,27
|
|
20240401,133500,535183871,328,327,328,326,289
|
|
20240401,133400,535089591,328,326,328,326,1260
|
|
20240401,133300,534678311,328,326,328,325,688
|
|
20240401,133200,534454208,326,327,327,326,2452
|
|
20240401,133100,533654831,327,328,328,327,2679
|
|
20240401,133000,532778569,330,328,330,327,20594
|
|
20240401,132900,526041880,329,328,329,328,85
|
|
20240401,132800,526013941,328,328,328,328,200
|
|
20240401,132700,525948341,328,328,328,328,64
|
|
20240401,132600,525927349,330,329,330,329,1200
|
|
20240401,132500,525531572,327,330,330,327,2485
|
|
20240401,132400,524718123,330,330,330,330,280
|
|
20240401,132300,524625723,330,330,330,330,2392
|
|
20240401,132200,523836363,328,330,330,328,575
|
|
20240401,132100,523647245,330,329,330,329,41
|
|
20240401,132000,523633752,330,330,330,330,6
|
|
20240401,131900,523631772,330,329,330,329,1258
|
|
20240401,131800,523217506,329,329,329,329,510
|
|
20240401,131700,523049716,329,329,329,329,259
|
|
20240401,131600,522964505,329,328,329,326,2033
|
|
20240401,131500,522297157,328,328,328,328,260
|
|
20240401,131400,522211877,327,328,328,327,1101
|
|
20240401,131300,521851849,325,330,330,324,61787
|
|
20240401,131200,501709893,331,331,331,327,11012
|
|
20240401,131100,498101209,332,328,332,328,558
|
|
20240401,131000,497916527,328,331,332,328,27051
|
|
20240401,130900,489029403,330,331,331,330,1854
|
|
20240401,130800,488416092,331,331,331,331,580
|
|
20240401,130700,488224112,331,331,331,331,259
|
|
20240401,130600,488138383,331,329,331,329,8796
|
|
20240401,130500,485244497,330,331,331,330,1051
|
|
20240401,130400,484897150,331,331,331,331,0
|
|
20240401,130300,484897150,331,330,331,330,5
|
|
20240401,130200,484895499,330,330,330,330,609
|
|
20240401,130100,484694529,330,330,330,330,1101
|
|
20240401,130000,484331199,330,331,331,330,266
|
|
20240401,125900,484243156,332,332,332,332,1581
|
|
20240401,125800,483718264,332,332,332,332,410
|
|
20240401,125700,483582144,330,330,330,330,100
|
|
20240401,125600,483549144,332,331,332,331,455
|
|
20240401,125500,483398091,331,330,331,329,1461
|
|
20240401,125400,482916423,332,332,332,332,259
|
|
20240401,125300,482830435,332,330,332,330,61
|
|
20240401,125200,482810303,330,332,332,330,2366
|
|
20240401,125100,482029001,332,332,332,332,0
|
|
20240401,125000,482029001,332,332,332,332,258
|
|
20240401,124900,481943345,332,332,332,332,46
|
|
20240401,124800,481928073,330,330,330,330,5463
|
|
20240401,124700,480125283,330,331,331,330,9491
|
|
20240401,124600,476990871,331,331,331,331,478
|
|
20240401,124500,476832653,331,331,331,331,76
|
|
20240401,124400,476807497,331,331,331,331,0
|
|
20240401,124300,476807497,331,331,331,331,0
|
|
20240401,124200,476807497,331,331,331,331,487
|
|
20240401,124100,476646300,334,333,334,333,1863
|
|
20240401,124000,476025390,333,333,333,333,1
|
|
20240401,123900,476025057,333,332,333,330,7929
|
|
20240401,123800,473396390,332,332,333,332,5533
|
|
20240401,123700,471558087,334,333,334,333,17354
|
|
20240401,123600,465778869,334,334,334,334,0
|
|
20240401,123500,465778869,334,333,334,333,1121
|
|
20240401,123400,465405574,333,333,333,330,3538
|
|
20240401,123300,464237808,331,333,333,331,26962
|
|
20240401,123200,455309715,333,333,334,333,389
|
|
20240401,123100,455180177,333,334,334,333,1060
|
|
20240401,123000,454826426,334,335,335,333,983
|
|
20240401,122900,454497489,335,335,335,335,4553
|
|
20240401,122800,452972234,335,333,335,333,1327
|
|
20240401,122700,452528705,335,334,335,332,11232
|
|
20240401,122600,448778591,335,333,335,333,1678
|
|
20240401,122500,448219815,333,334,338,333,11354
|
|
20240401,122400,444392224,335,332,335,331,20961
|
|
20240401,122300,437407907,332,333,334,332,7277
|
|
20240401,122200,434989223,334,336,338,334,19934
|
|
20240401,122100,428293527,338,338,338,337,4893
|
|
20240401,122000,426643780,338,338,338,336,17557
|
|
20240401,121900,420730723,338,335,339,335,40217
|
|
20240401,121800,407167702,335,333,335,333,137517
|
|
20240401,121700,361226779,333,331,333,331,33424
|
|
20240401,121600,350122585,330,331,332,330,9848
|
|
20240401,121500,346863477,331,332,333,331,5635
|
|
20240401,121400,344993802,333,331,333,330,5235
|
|
20240401,121300,343257102,328,331,333,328,11589
|
|
20240401,121200,339412668,331,333,333,331,2956
|
|
20240401,121100,338433031,332,333,334,331,12760
|
|
20240401,121000,334187203,333,329,334,329,80972
|
|
20240401,120900,307402532,328,324,328,324,49403
|
|
20240401,120800,291279480,325,325,325,325,1091
|
|
20240401,120700,290924905,325,324,325,324,12242
|
|
20240401,120600,286957386,324,324,324,324,44
|
|
20240401,120500,286943130,324,324,324,323,1266
|
|
20240401,120400,286533947,324,324,324,324,0
|
|
20240401,120300,286533947,324,324,324,324,259
|
|
20240401,120200,286450031,323,323,323,323,574
|
|
20240401,120100,286264629,323,323,323,323,5095
|
|
20240401,120000,284618944,324,324,324,324,0
|
|
20240401,115900,284618944,324,324,324,324,274
|
|
20240401,115800,284530168,324,324,324,324,0
|
|
20240401,115700,284530168,324,324,324,324,258
|
|
20240401,115600,284446576,324,323,324,323,66
|
|
20240401,115500,284425257,324,323,324,323,11280
|
|
20240401,115400,280781816,323,323,323,323,260
|
|
20240401,115300,280697836,322,322,323,322,4001
|
|
20240401,115200,279409513,321,323,323,321,4271
|
|
20240401,115100,278036980,322,323,323,322,12645
|
|
20240401,115000,273965289,322,323,323,322,5100
|
|
20240401,114900,272322089,323,323,323,323,2806
|
|
20240401,114800,271415751,325,324,325,323,6284
|
|
20240401,114700,269377974,325,325,325,325,0
|
|
20240401,114600,269377974,325,324,325,324,258
|
|
20240401,114500,269294255,325,325,325,325,0
|
|
20240401,114400,269294255,325,325,325,325,259
|
|
20240401,114300,269210080,325,325,325,325,0
|
|
20240401,114200,269210080,325,323,325,323,1966
|
|
20240401,114100,268575060,323,324,324,323,1293
|
|
20240401,114000,268157128,324,324,325,324,3245
|
|
20240401,113900,267105644,325,325,325,325,258
|
|
20240401,113800,267021794,325,325,325,324,9348
|
|
20240401,113700,263992027,325,326,326,325,2847
|
|
20240401,113600,263066749,326,326,326,326,0
|
|
20240401,113500,263066749,326,326,326,326,260
|
|
20240401,113400,262981989,324,326,326,324,4368
|
|
20240401,113300,261562705,326,326,326,326,558
|
|
20240401,113200,261380797,326,326,326,326,15
|
|
20240401,113100,261375907,326,326,326,326,259
|
|
20240401,113000,261291473,326,326,326,326,5
|
|
20240401,112900,261289843,325,325,325,325,1245
|
|
20240401,112800,260885218,325,324,325,324,358
|
|
20240401,112700,260769204,324,324,324,324,259
|
|
20240401,112600,260685288,324,324,324,324,0
|
|
20240401,112500,260685288,324,324,324,324,259
|
|
20240401,112400,260601372,324,324,324,324,11
|
|
20240401,112300,260597808,324,324,324,324,60
|
|
20240401,112200,260578368,324,324,324,324,1125
|
|
20240401,112100,260213868,326,326,326,326,1
|
|
20240401,112000,260213542,326,326,326,326,258
|
|
20240401,111900,260129434,326,326,326,326,21
|
|
20240401,111800,260122588,326,326,326,324,13500
|
|
20240401,111700,255741772,326,325,326,325,200
|
|
20240401,111600,255676761,325,324,325,324,266
|
|
20240401,111500,255590318,324,325,325,324,4000
|
|
20240401,111400,254291285,326,326,326,326,292
|
|
20240401,111300,254196093,326,326,326,326,1
|
|
20240401,111200,254195767,325,324,325,324,5174
|
|
20240401,111100,252516042,324,324,324,324,3000
|
|
20240401,111000,251544042,324,324,324,321,3189
|
|
20240401,110900,250514534,324,324,324,324,0
|
|
20240401,110800,250514534,324,324,324,321,371
|
|
20240401,110700,250394333,324,324,324,324,410
|
|
20240401,110600,250261493,324,324,324,324,2000
|
|
20240401,110500,249613493,324,323,324,323,2570
|
|
20240401,110400,248782559,324,324,324,324,0
|
|
20240401,110300,248782559,324,323,324,323,896
|
|
20240401,110200,248492870,324,323,324,323,2277
|
|
20240401,110100,247757398,324,323,324,323,6070
|
|
20240401,110000,245794462,319,325,325,319,12172
|
|
20240401,105900,241899285,325,326,326,325,292
|
|
20240401,105800,241804125,326,324,326,324,3
|
|
20240401,105700,241803149,324,326,326,324,16007
|
|
20240401,105600,236609190,325,325,325,325,9233
|
|
20240401,105500,233608465,325,325,325,325,765
|
|
20240401,105400,233359840,325,324,325,324,3474
|
|
20240401,105300,232234262,324,324,324,324,763
|
|
20240401,105200,231987050,324,325,325,324,1282
|
|
20240401,105100,231571679,326,325,326,325,2110
|
|
20240401,105000,230885927,322,325,325,322,3
|
|
20240401,104900,230884955,325,323,325,320,1552
|
|
20240401,104800,230387779,326,326,326,325,321
|
|
20240401,104700,230283135,326,326,326,321,15038
|
|
20240401,104600,225380896,326,325,326,325,14326
|
|
20240401,104500,220724938,325,325,325,323,4143
|
|
20240401,104400,219386683,325,325,326,324,22161
|
|
20240401,104300,212197898,325,326,326,324,7146
|
|
20240401,104200,209876646,325,324,325,323,27970
|
|
20240401,104100,200807026,325,323,325,323,12082
|
|
20240401,104000,196894140,324,324,325,323,14711
|
|
20240401,103900,192131580,324,319,324,319,29842
|
|
20240401,103800,182566166,320,318,320,318,33233
|
|
20240401,103700,171973945,318,317,318,317,8972
|
|
20240401,103600,169129820,317,316,317,316,803
|
|
20240401,103500,168876062,317,316,317,316,8528
|
|
20240401,103400,166181213,316,316,316,316,567
|
|
20240401,103300,166002041,316,316,317,316,1366
|
|
20240401,103200,165570384,316,316,316,316,1
|
|
20240401,103100,165570068,317,317,317,317,265
|
|
20240401,103000,165486063,317,317,317,317,1
|
|
20240401,102900,165485746,314,317,317,314,2406
|
|
20240401,102800,164724504,317,317,317,317,1507
|
|
20240401,102700,164246785,317,315,317,315,6001
|
|
20240401,102600,162353087,315,315,315,315,1
|
|
20240401,102500,162352772,316,316,316,316,8246
|
|
20240401,102400,159747036,312,315,315,312,6017
|
|
20240401,102300,157856215,315,314,315,314,41
|
|
20240401,102200,157843340,314,314,314,314,437
|
|
20240401,102100,157706122,314,314,314,313,374
|
|
20240401,102000,157588707,314,314,314,314,0
|
|
20240401,101900,157588707,314,313,314,312,2183
|
|
20240401,101800,156904986,314,313,314,313,211
|
|
20240401,101700,156838935,314,313,314,313,5658
|
|
20240401,101600,155067953,312,313,313,312,33
|
|
20240401,101500,155057645,313,313,313,313,211
|
|
20240401,101400,154991602,313,313,313,313,306
|
|
20240401,101300,154895824,313,313,313,312,2890
|
|
20240401,101200,153993327,313,311,313,311,4001
|
|
20240401,101100,152749014,313,311,313,310,3752
|
|
20240401,101000,151585123,313,313,314,311,4132
|
|
20240401,100900,150292039,313,311,313,310,11428
|
|
20240401,100800,146747042,313,313,313,313,259
|
|
20240401,100700,146665975,313,312,313,311,6548
|
|
20240401,100600,144628945,313,313,313,313,270
|
|
20240401,100500,144544435,313,312,313,312,2121
|
|
20240401,100400,143882681,312,312,312,311,11246
|
|
20240401,100300,140384912,313,312,313,310,15331
|
|
20240401,100200,135626625,311,313,313,311,618
|
|
20240401,100100,135433461,313,313,313,313,2
|
|
20240401,100000,135432835,313,315,315,313,715
|
|
20240401,095900,135208508,315,315,315,315,0
|
|
20240401,095800,135208508,315,312,315,312,2
|
|
20240401,095700,135207881,315,314,315,310,34038
|
|
20240401,095600,124582487,315,315,315,314,9325
|
|
20240401,095500,121645116,315,315,315,314,4285
|
|
20240401,095400,120299376,315,317,317,315,140
|
|
20240401,095300,120255156,317,317,317,317,1519
|
|
20240401,095200,119773633,317,317,317,313,1997
|
|
20240401,095100,119146536,317,315,317,314,10128
|
|
20240401,095000,115964956,315,316,316,315,1633
|
|
20240401,094900,115449614,317,317,317,317,1010
|
|
20240401,094800,115129444,317,317,317,317,11
|
|
20240401,094700,115125957,316,316,316,316,15
|
|
20240401,094600,115121217,317,316,317,316,122
|
|
20240401,094500,115082664,316,316,316,316,0
|
|
20240401,094400,115082664,316,316,316,314,3040
|
|
20240401,094300,114122202,316,317,317,316,8
|
|
20240401,094200,114119669,317,317,317,317,1
|
|
20240401,094100,114119352,316,316,317,316,2731
|
|
20240401,094000,113256355,316,316,316,312,1169
|
|
20240401,093900,112887175,313,314,316,313,17045
|
|
20240401,093800,107541858,316,316,316,316,0
|
|
20240401,093700,107541858,316,314,316,314,5880
|
|
20240401,093600,105692699,313,315,315,313,392
|
|
20240401,093500,105569469,315,313,315,313,6
|
|
20240401,093400,105567589,316,316,316,316,1
|
|
20240401,093300,105567273,313,316,316,313,5886
|
|
20240401,093200,103711771,317,318,318,317,8166
|
|
20240401,093100,101123072,318,318,318,317,4187
|
|
20240401,093000,99793054,318,317,318,317,475
|
|
20240401,092900,99642477,317,317,317,317,4000
|
|
20240401,092800,98374477,317,315,317,315,1329
|
|
20240401,092700,97954514,316,317,317,316,16
|
|
20240401,092600,97949447,317,317,317,317,26
|
|
20240401,092500,97941205,316,315,316,315,505
|
|
20240401,092400,97782015,316,313,317,313,23184
|
|
20240401,092300,90491734,310,313,313,310,4071
|
|
20240401,092200,89217586,310,312,313,310,10444
|
|
20240401,092100,85972437,313,311,313,310,11399
|
|
20240401,092000,82436392,311,313,313,311,826
|
|
20240401,091900,82179374,311,315,315,310,37167
|
|
20240401,091800,70612050,317,317,317,316,1002
|
|
20240401,091700,70295069,316,317,318,316,327
|
|
20240401,091600,70191489,316,318,318,315,9339
|
|
20240401,091500,67242105,318,318,318,315,710
|
|
20240401,091400,67018425,314,319,319,314,2935
|
|
20240401,091300,66092000,320,317,320,316,11624
|
|
20240401,091200,62395530,317,315,317,315,1108
|
|
20240401,091100,62046508,317,314,317,311,7625
|
|
20240401,091000,59660680,313,313,314,313,1613
|
|
20240401,090900,59155806,313,313,313,311,4869
|
|
20240401,090800,57633503,313,313,313,309,23456
|
|
20240401,090700,50353298,312,313,313,312,4646
|
|
20240401,090600,48899101,313,313,315,313,9670
|
|
20240401,090500,45854447,313,315,315,311,17028
|
|
20240401,090400,40493026,315,316,316,309,35076
|
|
20240401,090300,29587957,316,317,318,313,20180
|
|
20240401,090200,23247845,317,320,320,317,10914
|
|
20240401,090100,19759859,319,318,320,318,6283
|
|
20240401,090000,17755646,317,315,317,314,44983
|