616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,191300,434393835,304,304,304,304,44991
|
|
20240403,191200,434393835,304,304,304,304,0
|
|
20240403,191100,434393835,304,304,304,304,0
|
|
20240403,191000,434393835,304,304,304,304,0
|
|
20240403,190900,434393835,304,304,304,304,0
|
|
20240403,190800,434393835,304,304,304,304,0
|
|
20240403,190700,434393835,304,304,304,304,0
|
|
20240403,190600,434393835,304,304,304,304,0
|
|
20240403,190500,434393835,304,304,304,304,0
|
|
20240403,190400,434393835,304,304,304,304,0
|
|
20240403,190300,434393835,304,304,304,304,0
|
|
20240403,190200,434393835,304,304,304,304,0
|
|
20240403,190100,434393835,304,304,304,304,0
|
|
20240403,190000,434393835,304,304,304,304,0
|
|
20240403,185900,434393835,304,304,304,304,0
|
|
20240403,185800,434393835,304,304,304,304,0
|
|
20240403,185700,434393835,304,304,304,304,0
|
|
20240403,185600,434393835,304,304,304,304,0
|
|
20240403,185500,434393835,304,304,304,304,0
|
|
20240403,185400,434393835,304,304,304,304,0
|
|
20240403,185300,434393835,304,304,304,304,0
|
|
20240403,185200,434393835,304,304,304,304,0
|
|
20240403,185100,434393835,304,304,304,304,0
|
|
20240403,185000,434393835,304,304,304,304,0
|
|
20240403,184900,434393835,304,304,304,304,0
|
|
20240403,184800,434393835,304,304,304,304,0
|
|
20240403,184700,434393835,304,304,304,304,0
|
|
20240403,184600,434393835,304,304,304,304,0
|
|
20240403,184500,434393835,304,304,304,304,0
|
|
20240403,184400,434393835,304,304,304,304,0
|
|
20240403,184300,434393835,304,304,304,304,44991
|
|
20240403,184200,434393835,304,304,304,304,0
|
|
20240403,184100,434393835,304,304,304,304,0
|
|
20240403,184000,434393835,304,304,304,304,0
|
|
20240403,183900,434393835,304,304,304,304,0
|
|
20240403,183800,434393835,304,304,304,304,0
|
|
20240403,183700,434393835,304,304,304,304,0
|
|
20240403,183600,434393835,304,304,304,304,0
|
|
20240403,183500,434393835,304,304,304,304,0
|
|
20240403,183400,434393835,304,304,304,304,0
|
|
20240403,183300,434393835,304,304,304,304,0
|
|
20240403,183200,434393835,304,304,304,304,0
|
|
20240403,183100,434393835,304,304,304,304,0
|
|
20240403,183000,434393835,304,304,304,304,0
|
|
20240403,182900,434393835,304,304,304,304,0
|
|
20240403,182800,434393835,304,304,304,304,0
|
|
20240403,182700,434393835,304,304,304,304,0
|
|
20240403,182600,434393835,304,304,304,304,0
|
|
20240403,182500,434393835,304,304,304,304,0
|
|
20240403,182400,434393835,304,304,304,304,0
|
|
20240403,182300,434393835,304,304,304,304,0
|
|
20240403,182200,434393835,304,304,304,304,0
|
|
20240403,182100,434393835,304,304,304,304,0
|
|
20240403,182000,434393835,304,304,304,304,0
|
|
20240403,181900,434393835,304,304,304,304,0
|
|
20240403,181800,434393835,304,304,304,304,0
|
|
20240403,181700,434393835,304,304,304,304,0
|
|
20240403,181600,434393835,304,304,304,304,0
|
|
20240403,181500,434393835,304,304,304,304,0
|
|
20240403,181400,434393835,304,304,304,304,0
|
|
20240403,181300,434393835,304,304,304,304,44991
|
|
20240403,181200,434393835,304,304,304,304,0
|
|
20240403,181100,434393835,304,304,304,304,0
|
|
20240403,181000,434393835,304,304,304,304,0
|
|
20240403,180900,434393835,304,304,304,304,0
|
|
20240403,180800,434393835,304,304,304,304,0
|
|
20240403,180700,434393835,304,304,304,304,0
|
|
20240403,180600,434393835,304,304,304,304,0
|
|
20240403,180500,434393835,304,304,304,304,0
|
|
20240403,180400,434393835,304,304,304,304,0
|
|
20240403,180300,434393835,304,304,304,304,0
|
|
20240403,180200,434393835,304,304,304,304,0
|
|
20240403,180100,434393835,304,304,304,304,0
|
|
20240403,180000,434393835,304,304,304,304,0
|
|
20240403,175900,434393835,304,304,304,304,0
|
|
20240403,175800,434393835,304,304,304,304,0
|
|
20240403,175700,434393835,304,304,304,304,0
|
|
20240403,175600,434393835,304,304,304,304,0
|
|
20240403,175500,434393835,304,304,304,304,0
|
|
20240403,175400,434393835,304,304,304,304,0
|
|
20240403,175300,434393835,304,304,304,304,0
|
|
20240403,175200,434393835,304,304,304,304,0
|
|
20240403,175100,434393835,304,304,304,304,0
|
|
20240403,175000,434393835,304,304,304,304,0
|
|
20240403,174900,434393835,304,304,304,304,0
|
|
20240403,174800,434393835,304,304,304,304,0
|
|
20240403,174700,434393835,304,304,304,304,0
|
|
20240403,174600,434393835,304,304,304,304,0
|
|
20240403,174500,434393835,304,304,304,304,0
|
|
20240403,174400,434393835,304,304,304,304,0
|
|
20240403,174300,434393835,304,304,304,304,44991
|
|
20240403,174200,434393835,304,304,304,304,0
|
|
20240403,174100,434393835,304,304,304,304,0
|
|
20240403,174000,434393835,304,304,304,304,0
|
|
20240403,173900,434393835,304,304,304,304,0
|
|
20240403,173800,434393835,304,304,304,304,0
|
|
20240403,173700,434393835,304,304,304,304,0
|
|
20240403,173600,434393835,304,304,304,304,0
|
|
20240403,173500,434393835,304,304,304,304,0
|
|
20240403,173400,434393835,304,304,304,304,0
|
|
20240403,173300,434393835,304,304,304,304,0
|
|
20240403,173200,434393835,304,304,304,304,0
|
|
20240403,173100,434393835,304,304,304,304,0
|
|
20240403,173000,434393835,304,304,304,304,0
|
|
20240403,172900,434393835,304,304,304,304,0
|
|
20240403,172800,434393835,304,304,304,304,0
|
|
20240403,172700,434393835,304,304,304,304,0
|
|
20240403,172600,434393835,304,304,304,304,0
|
|
20240403,172500,434393835,304,304,304,304,0
|
|
20240403,172400,434393835,304,304,304,304,0
|
|
20240403,172300,434393835,304,304,304,304,0
|
|
20240403,172200,434393835,304,304,304,304,0
|
|
20240403,172100,434393835,304,304,304,304,0
|
|
20240403,172000,434393835,304,304,304,304,0
|
|
20240403,171900,434393835,304,304,304,304,0
|
|
20240403,171800,434393835,304,304,304,304,0
|
|
20240403,171700,434393835,304,304,304,304,0
|
|
20240403,171600,434393835,304,304,304,304,0
|
|
20240403,171500,434393835,304,304,304,304,0
|
|
20240403,171400,434393835,304,304,304,304,0
|
|
20240403,171300,434393835,304,304,304,304,44991
|
|
20240403,171200,434393835,304,304,304,304,0
|
|
20240403,171100,434393835,304,304,304,304,0
|
|
20240403,171000,434393835,304,304,304,304,0
|
|
20240403,170900,434393835,304,304,304,304,0
|
|
20240403,170800,434393835,304,304,304,304,0
|
|
20240403,170700,434393835,304,304,304,304,0
|
|
20240403,170600,434393835,304,304,304,304,0
|
|
20240403,170500,434393835,304,304,304,304,0
|
|
20240403,170400,434393835,304,304,304,304,0
|
|
20240403,170300,434393835,304,304,304,304,0
|
|
20240403,170200,434393835,304,304,304,304,0
|
|
20240403,170100,434393835,304,304,304,304,0
|
|
20240403,170000,434393835,304,304,304,304,0
|
|
20240403,165900,434393835,304,304,304,304,0
|
|
20240403,165800,434393835,304,304,304,304,0
|
|
20240403,165700,434393835,304,304,304,304,0
|
|
20240403,165600,434393835,304,304,304,304,0
|
|
20240403,165500,434393835,304,304,304,304,0
|
|
20240403,165400,434393835,304,304,304,304,0
|
|
20240403,165300,434393835,304,304,304,304,0
|
|
20240403,165200,434393835,304,304,304,304,0
|
|
20240403,165100,434393835,304,304,304,304,0
|
|
20240403,165000,434393835,304,304,304,304,0
|
|
20240403,164900,434393835,304,304,304,304,0
|
|
20240403,164800,434393835,304,304,304,304,0
|
|
20240403,164700,434393835,304,304,304,304,0
|
|
20240403,164600,434393835,304,304,304,304,0
|
|
20240403,164500,434393835,304,304,304,304,0
|
|
20240403,164400,434393835,304,304,304,304,0
|
|
20240403,164300,434393835,304,304,304,304,44991
|
|
20240403,164200,434393835,304,304,304,304,0
|
|
20240403,164100,434393835,304,304,304,304,0
|
|
20240403,164000,434393835,304,304,304,304,0
|
|
20240403,163900,434393835,304,304,304,304,0
|
|
20240403,163800,434393835,304,304,304,304,0
|
|
20240403,163700,434393835,304,304,304,304,0
|
|
20240403,163600,434393835,304,304,304,304,0
|
|
20240403,163500,434393835,304,304,304,304,0
|
|
20240403,163400,434393835,304,304,304,304,0
|
|
20240403,163300,434393835,304,304,304,304,0
|
|
20240403,163200,434393835,304,304,304,304,0
|
|
20240403,163100,434393835,304,304,304,304,0
|
|
20240403,163000,434393835,304,304,304,304,0
|
|
20240403,162900,434393835,304,304,304,304,0
|
|
20240403,162800,434393835,304,304,304,304,0
|
|
20240403,162700,434393835,304,304,304,304,0
|
|
20240403,162600,434393835,304,304,304,304,0
|
|
20240403,162500,434393835,304,304,304,304,0
|
|
20240403,162400,434393835,304,304,304,304,0
|
|
20240403,162300,434393835,304,304,304,304,0
|
|
20240403,162200,434393835,304,304,304,304,0
|
|
20240403,162100,434393835,304,304,304,304,0
|
|
20240403,162000,434393835,304,304,304,304,0
|
|
20240403,161900,434393835,304,304,304,304,0
|
|
20240403,161800,434393835,304,304,304,304,0
|
|
20240403,161700,434393835,304,304,304,304,0
|
|
20240403,161600,434393835,304,304,304,304,0
|
|
20240403,161500,434393835,304,304,304,304,0
|
|
20240403,161400,434393835,304,304,304,304,0
|
|
20240403,161300,434393835,304,304,304,304,44991
|
|
20240403,161200,434393835,304,304,304,304,0
|
|
20240403,161100,434393835,304,304,304,304,0
|
|
20240403,161000,434393835,304,304,304,304,0
|
|
20240403,160900,434393835,304,304,304,304,0
|
|
20240403,160800,434393835,304,304,304,304,0
|
|
20240403,160700,434393835,304,304,304,304,0
|
|
20240403,160600,434393835,304,304,304,304,0
|
|
20240403,160500,434393835,304,304,304,304,0
|
|
20240403,160400,434393835,304,304,304,304,0
|
|
20240403,160300,434393835,304,304,304,304,0
|
|
20240403,160200,434393835,304,304,304,304,0
|
|
20240403,160100,434393835,304,304,304,304,0
|
|
20240403,160000,434393835,304,304,304,304,0
|
|
20240403,155900,434393835,304,304,304,304,0
|
|
20240403,155800,434393835,304,304,304,304,0
|
|
20240403,155700,434393835,304,304,304,304,0
|
|
20240403,155600,434393835,304,304,304,304,0
|
|
20240403,155500,434393835,304,304,304,304,0
|
|
20240403,155400,434393835,304,304,304,304,0
|
|
20240403,155300,434393835,304,304,304,304,0
|
|
20240403,155200,434393835,304,304,304,304,0
|
|
20240403,155100,434393835,304,304,304,304,0
|
|
20240403,155000,434393835,304,304,304,304,0
|
|
20240403,154900,434393835,304,304,304,304,0
|
|
20240403,154800,434393835,304,304,304,304,0
|
|
20240403,154700,434393835,304,304,304,304,0
|
|
20240403,154600,434393835,304,304,304,304,0
|
|
20240403,154500,434393835,304,304,304,304,0
|
|
20240403,154400,434393835,304,304,304,304,0
|
|
20240403,154300,434393835,304,304,304,304,44991
|
|
20240403,154200,434393835,304,304,304,304,0
|
|
20240403,154100,434393835,304,304,304,304,0
|
|
20240403,154000,434393835,304,304,304,304,0
|
|
20240403,153900,434393835,304,304,304,304,0
|
|
20240403,153800,434393835,304,304,304,304,0
|
|
20240403,153700,434393835,304,304,304,304,0
|
|
20240403,153600,434393835,304,304,304,304,0
|
|
20240403,153500,434393835,304,304,304,304,0
|
|
20240403,153400,434393835,304,304,304,304,0
|
|
20240403,153300,434393835,304,304,304,304,0
|
|
20240403,153200,434393835,304,304,304,304,0
|
|
20240403,153100,434393835,304,304,304,304,0
|
|
20240403,153000,434393835,304,304,304,304,44991
|
|
20240403,152900,420716571,304,304,304,304,0
|
|
20240403,152800,420716571,304,304,304,304,0
|
|
20240403,152700,420716571,304,304,304,304,0
|
|
20240403,152600,420716571,304,304,304,304,0
|
|
20240403,152500,420716571,304,304,304,304,0
|
|
20240403,152400,420716571,304,304,304,304,0
|
|
20240403,152300,420716571,304,304,304,304,0
|
|
20240403,152200,420716571,304,304,304,304,0
|
|
20240403,152100,420716571,304,304,304,304,0
|
|
20240403,152000,420716571,304,304,304,304,0
|
|
20240403,151900,420716571,304,304,305,304,550
|
|
20240403,151800,420549324,305,305,305,305,276
|
|
20240403,151700,420465144,304,304,305,304,1539
|
|
20240403,151600,419997286,304,304,304,303,972
|
|
20240403,151500,419701899,304,303,304,303,374
|
|
20240403,151400,419588283,304,305,305,304,56
|
|
20240403,151300,419571204,305,303,305,303,9394
|
|
20240403,151200,416706036,305,304,305,304,2375
|
|
20240403,151100,415984024,304,304,304,304,469
|
|
20240403,151000,415841448,304,304,304,303,179
|
|
20240403,150900,415787039,304,305,305,304,108
|
|
20240403,150800,415754100,305,305,305,305,4
|
|
20240403,150700,415752880,305,303,305,303,2712
|
|
20240403,150600,414927742,303,304,304,302,1563
|
|
20240403,150500,414455711,303,304,304,303,451
|
|
20240403,150400,414319047,304,304,304,304,340
|
|
20240403,150300,414215687,304,303,304,303,104
|
|
20240403,150200,414184171,304,304,304,304,30
|
|
20240403,150100,414175051,304,304,304,304,7
|
|
20240403,150000,414172923,303,303,303,303,565
|
|
20240403,145900,414001728,303,303,303,303,6
|
|
20240403,145800,413999910,303,303,303,302,305
|
|
20240403,145700,413907795,303,303,303,303,3
|
|
20240403,145600,413906886,302,302,302,301,1460
|
|
20240403,145500,413467420,300,301,301,300,2
|
|
20240403,145400,413466819,304,304,304,300,10929
|
|
20240403,145300,410177400,304,304,304,304,17
|
|
20240403,145200,410172232,304,304,304,303,303
|
|
20240403,145100,410080420,304,305,305,304,33371
|
|
20240403,145000,399935634,304,303,304,303,20861
|
|
20240403,144900,393601573,303,303,303,303,142
|
|
20240403,144800,393558547,303,303,303,303,154
|
|
20240403,144700,393511885,303,302,303,302,100
|
|
20240403,144600,393481683,302,304,304,302,5290
|
|
20240403,144500,391879224,303,303,303,303,106
|
|
20240403,144400,391847106,303,302,303,302,21
|
|
20240403,144300,391840751,302,302,302,302,3763
|
|
20240403,144200,390704325,302,302,302,302,71
|
|
20240403,144100,390682883,302,302,302,302,6
|
|
20240403,144000,390681071,302,302,302,301,357
|
|
20240403,143900,390573557,301,302,302,301,4215
|
|
20240403,143800,389301227,302,301,302,300,802
|
|
20240403,143700,389060314,302,302,302,302,1001
|
|
20240403,143600,388758012,302,300,302,300,181
|
|
20240403,143500,388703531,302,300,302,299,3014
|
|
20240403,143400,387796926,300,301,301,300,46808
|
|
20240403,143300,373743067,302,302,302,302,3216
|
|
20240403,143200,372771835,302,303,303,302,3265
|
|
20240403,143100,371785797,303,303,303,303,50
|
|
20240403,143000,371770647,303,304,304,301,45523
|
|
20240403,142900,358046781,302,304,304,302,4508
|
|
20240403,142800,356684590,303,304,304,303,39
|
|
20240403,142700,356672739,304,304,304,304,0
|
|
20240403,142600,356672739,304,304,304,304,9383
|
|
20240403,142500,353820307,305,304,305,304,649
|
|
20240403,142400,353623010,304,304,304,304,20
|
|
20240403,142300,353616930,304,304,304,303,10001
|
|
20240403,142200,350581606,305,305,305,305,3
|
|
20240403,142100,350580691,305,305,305,304,1861
|
|
20240403,142000,350014941,305,305,306,305,12112
|
|
20240403,141900,346320772,306,306,306,306,2
|
|
20240403,141800,346320160,306,306,306,306,21
|
|
20240403,141700,346313734,306,306,306,306,0
|
|
20240403,141600,346313734,306,306,306,306,100
|
|
20240403,141500,346283134,306,306,306,306,50
|
|
20240403,141400,346267834,306,306,306,306,0
|
|
20240403,141300,346267834,306,306,306,306,0
|
|
20240403,141200,346267834,306,306,306,306,3110
|
|
20240403,141100,345316174,306,306,306,306,345
|
|
20240403,141000,345210604,306,306,306,306,0
|
|
20240403,140900,345210604,306,306,306,306,61
|
|
20240403,140800,345191938,306,305,306,305,25526
|
|
20240403,140700,337406507,305,305,305,305,1507
|
|
20240403,140600,336946872,305,305,305,305,5
|
|
20240403,140500,336945347,305,305,305,305,155
|
|
20240403,140400,336898072,305,305,305,305,0
|
|
20240403,140300,336898072,305,305,305,305,0
|
|
20240403,140200,336898072,305,305,305,305,101
|
|
20240403,140100,336867267,305,305,305,305,0
|
|
20240403,140000,336867267,305,305,305,305,4
|
|
20240403,135900,336866047,305,305,305,305,34
|
|
20240403,135800,336855677,305,305,305,304,3054
|
|
20240403,135700,335924227,305,305,305,305,210
|
|
20240403,135600,335860177,305,305,305,305,1009
|
|
20240403,135500,335552432,305,305,305,305,1351
|
|
20240403,135400,335140377,305,305,306,305,63
|
|
20240403,135300,335121158,304,305,306,304,3302
|
|
20240403,135200,334110892,305,305,305,305,1
|
|
20240403,135100,334110587,305,305,305,305,62
|
|
20240403,135000,334091677,305,305,305,305,1
|
|
20240403,134900,334091372,304,304,304,304,137
|
|
20240403,134800,334049724,305,305,305,305,0
|
|
20240403,134700,334049724,305,305,305,305,6
|
|
20240403,134600,334047894,305,305,305,305,180
|
|
20240403,134500,333992994,305,305,305,305,0
|
|
20240403,134400,333992994,305,303,305,303,904
|
|
20240403,134300,333719074,305,303,305,303,7943
|
|
20240403,134200,331305401,304,304,304,304,274
|
|
20240403,134100,331222105,304,304,304,304,2
|
|
20240403,134000,331221497,304,304,304,304,300
|
|
20240403,133900,331130297,304,305,305,304,3482
|
|
20240403,133800,330071585,306,306,306,306,0
|
|
20240403,133700,330071585,306,305,306,305,33
|
|
20240403,133600,330061519,306,306,306,306,0
|
|
20240403,133500,330061519,306,306,306,306,1
|
|
20240403,133400,330061213,306,306,306,306,458
|
|
20240403,133300,329921065,306,306,306,306,100
|
|
20240403,133200,329890465,306,306,306,306,816
|
|
20240403,133100,329640769,306,306,306,306,817
|
|
20240403,133000,329390767,306,306,306,306,6
|
|
20240403,132900,329388931,306,306,306,306,3
|
|
20240403,132800,329388013,306,306,306,306,10
|
|
20240403,132700,329384953,306,306,306,306,0
|
|
20240403,132600,329384953,306,306,306,306,0
|
|
20240403,132500,329384953,306,306,306,306,0
|
|
20240403,132400,329384953,306,305,306,305,201
|
|
20240403,132300,329323647,305,305,305,305,0
|
|
20240403,132200,329323647,305,305,305,305,0
|
|
20240403,132100,329323647,305,305,305,303,9693
|
|
20240403,132000,326383897,306,306,306,306,8
|
|
20240403,131900,326381449,306,306,306,306,0
|
|
20240403,131800,326381449,306,306,306,306,2
|
|
20240403,131700,326380837,306,306,306,306,27
|
|
20240403,131600,326372575,306,306,306,306,165
|
|
20240403,131500,326322085,306,306,306,306,1
|
|
20240403,131400,326321779,305,305,306,305,115
|
|
20240403,131300,326286702,305,306,306,305,62
|
|
20240403,131200,326267789,306,306,306,306,8
|
|
20240403,131100,326265341,306,305,306,304,1012
|
|
20240403,131000,325957682,306,306,306,306,2002
|
|
20240403,130900,325345070,306,305,306,305,689
|
|
20240403,130800,325134922,305,305,305,302,13
|
|
20240403,130700,325130960,303,306,306,303,32862
|
|
20240403,130600,315145736,306,306,306,306,0
|
|
20240403,130500,315145736,306,306,306,306,1
|
|
20240403,130400,315145430,305,306,306,304,2442
|
|
20240403,130300,314399174,306,306,306,306,0
|
|
20240403,130200,314399174,306,305,306,304,501
|
|
20240403,130100,314246858,307,307,307,307,0
|
|
20240403,130000,314246858,307,307,307,307,0
|
|
20240403,125900,314246858,307,306,307,306,694
|
|
20240403,125800,314034392,307,307,307,307,0
|
|
20240403,125700,314034392,307,306,307,303,776
|
|
20240403,125600,313798125,305,307,307,302,3367
|
|
20240403,125500,312778949,307,307,307,307,1
|
|
20240403,125400,312778642,307,307,308,306,22900
|
|
20240403,125300,305743421,307,307,307,307,100
|
|
20240403,125200,305712721,306,306,306,306,35
|
|
20240403,125100,305702011,306,306,306,306,329
|
|
20240403,125000,305601337,306,304,306,304,235
|
|
20240403,124900,305529675,306,306,306,306,0
|
|
20240403,124800,305529675,306,306,306,306,3
|
|
20240403,124700,305528757,306,306,306,306,0
|
|
20240403,124600,305528757,306,306,306,302,2793
|
|
20240403,124500,304676579,305,305,305,305,950
|
|
20240403,124400,304386829,305,304,305,303,1175
|
|
20240403,124300,304028797,304,305,305,304,39
|
|
20240403,124200,304016926,305,305,305,304,110
|
|
20240403,124100,303983386,306,306,306,306,0
|
|
20240403,124000,303983386,306,306,306,306,6
|
|
20240403,123900,303981550,306,303,306,303,324
|
|
20240403,123800,303882409,307,303,307,303,24006
|
|
20240403,123700,296528106,304,304,304,304,0
|
|
20240403,123600,296528106,304,304,304,304,500
|
|
20240403,123500,296376106,304,303,304,303,63
|
|
20240403,123400,296357015,304,304,304,304,0
|
|
20240403,123300,296357015,304,304,304,304,1772
|
|
20240403,123200,295818327,304,304,304,303,1026
|
|
20240403,123100,295506424,304,303,304,303,730
|
|
20240403,123000,295285233,304,304,304,304,55
|
|
20240403,122900,295268513,304,304,304,304,0
|
|
20240403,122800,295268513,304,304,304,304,500
|
|
20240403,122700,295116513,304,304,304,304,17
|
|
20240403,122600,295111345,304,303,304,303,17
|
|
20240403,122500,295106184,304,304,304,304,657
|
|
20240403,122400,294906456,304,304,304,303,636
|
|
20240403,122300,294713162,304,304,304,304,1107
|
|
20240403,122200,294376634,304,303,304,303,305
|
|
20240403,122100,294284218,303,303,303,303,696
|
|
20240403,122000,294073330,304,304,304,304,1969
|
|
20240403,121900,293474754,304,304,304,304,1300
|
|
20240403,121800,293079554,304,304,304,304,1162
|
|
20240403,121700,292726306,301,301,301,301,2500
|
|
20240403,121600,291973806,304,304,304,304,327
|
|
20240403,121500,291874398,304,303,304,302,2023
|
|
20240403,121400,291263106,304,304,304,304,199
|
|
20240403,121300,291202610,304,304,304,304,0
|
|
20240403,121200,291202610,304,304,304,304,0
|
|
20240403,121100,291202610,304,304,304,304,3
|
|
20240403,121000,291201698,304,304,304,304,9848
|
|
20240403,120900,288207906,304,304,304,304,0
|
|
20240403,120800,288207906,304,304,304,304,0
|
|
20240403,120700,288207906,304,304,304,304,0
|
|
20240403,120600,288207906,304,304,304,304,1
|
|
20240403,120500,288207602,300,303,303,300,13300
|
|
20240403,120400,284204083,303,303,303,303,1
|
|
20240403,120300,284203780,303,303,303,301,502
|
|
20240403,120200,284052584,300,302,303,300,99202
|
|
20240403,120100,254239092,303,303,303,303,0
|
|
20240403,120000,254239092,303,303,303,303,119
|
|
20240403,115900,254203035,303,303,303,303,11894
|
|
20240403,115800,250599153,303,303,303,303,0
|
|
20240403,115700,250599153,303,303,303,303,0
|
|
20240403,115600,250599153,303,303,303,303,300
|
|
20240403,115500,250508253,304,304,304,304,501
|
|
20240403,115400,250355949,303,303,303,303,2000
|
|
20240403,115300,249749949,302,304,304,302,350
|
|
20240403,115200,249643603,304,304,304,304,7000
|
|
20240403,115100,247515603,304,304,304,304,0
|
|
20240403,115000,247515603,304,304,304,304,0
|
|
20240403,114900,247515603,304,304,304,304,50
|
|
20240403,114800,247500403,304,304,304,304,0
|
|
20240403,114700,247500403,304,304,304,304,500
|
|
20240403,114600,247348403,304,304,304,304,0
|
|
20240403,114500,247348403,304,304,304,304,0
|
|
20240403,114400,247348403,304,304,304,304,1
|
|
20240403,114300,247348099,304,304,304,302,8063
|
|
20240403,114200,244912965,304,303,304,303,3001
|
|
20240403,114100,244000662,304,304,304,304,1
|
|
20240403,114000,244000358,303,304,304,303,2048
|
|
20240403,113900,243379771,304,304,304,304,0
|
|
20240403,113800,243379771,304,304,304,304,5
|
|
20240403,113700,243378251,304,304,304,304,0
|
|
20240403,113600,243378251,304,303,304,302,539
|
|
20240403,113500,243215469,302,303,303,302,1002
|
|
20240403,113400,242912863,303,303,303,302,667
|
|
20240403,113300,242710967,304,304,304,304,0
|
|
20240403,113200,242710967,304,303,304,303,23
|
|
20240403,113100,242703985,304,304,304,304,8
|
|
20240403,113000,242701553,304,303,304,303,50
|
|
20240403,112900,242686402,304,304,304,301,10113
|
|
20240403,112800,239638441,304,302,304,302,110
|
|
20240403,112700,239605114,304,304,304,304,12
|
|
20240403,112600,239601466,305,305,305,305,0
|
|
20240403,112500,239601466,305,302,305,302,410
|
|
20240403,112400,239477643,303,303,303,303,224
|
|
20240403,112300,239409771,305,305,305,305,0
|
|
20240403,112200,239409771,305,304,305,304,91
|
|
20240403,112100,239382106,306,306,306,303,101
|
|
20240403,112000,239351497,306,306,306,306,4200
|
|
20240403,111900,238066297,307,305,307,305,8137
|
|
20240403,111800,235581210,305,305,305,301,23170
|
|
20240403,111700,228585510,304,304,304,304,7084
|
|
20240403,111600,226431974,304,304,304,303,588
|
|
20240403,111500,226253252,304,304,304,304,50
|
|
20240403,111400,226238052,304,304,304,304,282
|
|
20240403,111300,226152324,302,303,304,302,6747
|
|
20240403,111200,224111204,303,303,304,303,293
|
|
20240403,111100,224022139,304,304,304,304,23
|
|
20240403,111000,224015147,304,305,305,304,321
|
|
20240403,110900,223917493,305,305,305,305,100
|
|
20240403,110800,223886993,305,305,305,305,1189
|
|
20240403,110700,223524348,305,304,305,304,3648
|
|
20240403,110600,222413708,304,304,304,304,80
|
|
20240403,110500,222389388,304,304,304,304,3
|
|
20240403,110400,222388476,302,304,304,302,19001
|
|
20240403,110300,216645411,304,305,305,304,1874
|
|
20240403,110200,216074665,305,305,305,305,11
|
|
20240403,110100,216071310,304,304,304,304,0
|
|
20240403,110000,216071310,304,306,306,304,15
|
|
20240403,105900,216066722,306,306,306,305,4109
|
|
20240403,105800,214813395,306,305,306,305,8261
|
|
20240403,105700,212293789,305,305,305,305,138
|
|
20240403,105600,212251699,306,305,306,305,15
|
|
20240403,105500,212247120,306,305,306,305,1001
|
|
20240403,105400,211941814,305,306,306,305,30
|
|
20240403,105300,211932644,307,307,307,306,2058
|
|
20240403,105200,211301838,306,305,306,305,4310
|
|
20240403,105100,209985024,305,305,306,305,13873
|
|
20240403,105000,205753754,305,304,305,303,6335
|
|
20240403,104900,203833531,302,303,306,302,328
|
|
20240403,104800,203734244,306,302,306,302,106
|
|
20240403,104700,203702228,306,307,307,302,13980
|
|
20240403,104600,199453862,305,307,307,305,277
|
|
20240403,104500,199368843,307,303,307,302,10001
|
|
20240403,104400,196344625,305,305,305,305,375
|
|
20240403,104300,196230250,305,307,307,302,31186
|
|
20240403,104200,186757935,307,305,307,305,252
|
|
20240403,104100,186681071,305,307,307,305,97
|
|
20240403,104000,186651300,307,307,307,307,1250
|
|
20240403,103900,186267550,307,308,308,307,478
|
|
20240403,103800,186120803,307,305,307,304,10562
|
|
20240403,103700,182891265,307,306,307,306,716
|
|
20240403,103600,182672158,306,306,306,304,2703
|
|
20240403,103500,181849651,306,307,307,303,54
|
|
20240403,103400,181833230,307,308,308,300,211302
|
|
20240403,103300,118073796,310,310,310,310,0
|
|
20240403,103200,118073796,310,310,310,310,2
|
|
20240403,103100,118073176,307,310,310,307,10218
|
|
20240403,103000,114935830,310,308,310,307,28566
|
|
20240403,102900,106164108,309,309,311,308,11353
|
|
20240403,102800,102667271,311,310,311,310,5551
|
|
20240403,102700,100946460,311,311,311,310,1067
|
|
20240403,102600,100614683,311,309,311,309,119
|
|
20240403,102500,100577682,311,310,311,310,101
|
|
20240403,102400,100546371,311,311,311,311,20
|
|
20240403,102300,100540151,311,311,311,311,2
|
|
20240403,102200,100539529,311,311,311,309,1002
|
|
20240403,102100,100229907,309,309,309,309,1
|
|
20240403,102000,100229598,311,311,311,311,0
|
|
20240403,101900,100229598,311,310,311,308,5016
|
|
20240403,101800,98682523,311,311,311,310,1243
|
|
20240403,101700,98297182,310,311,311,310,24
|
|
20240403,101600,98289719,311,312,312,311,2249
|
|
20240403,101500,97589964,313,313,313,312,90
|
|
20240403,101400,97561882,313,312,313,311,216
|
|
20240403,101300,97494500,313,313,313,313,2
|
|
20240403,101200,97493874,312,312,312,312,1035
|
|
20240403,101100,97170954,312,312,312,312,1006
|
|
20240403,101000,96857082,312,311,312,311,695
|
|
20240403,100900,96640936,311,311,311,311,12
|
|
20240403,100800,96637204,311,311,312,311,1092
|
|
20240403,100700,96297590,311,311,311,311,0
|
|
20240403,100600,96297590,311,309,311,309,521
|
|
20240403,100500,96136559,311,309,311,309,1029
|
|
20240403,100400,95818540,311,311,311,311,23
|
|
20240403,100300,95811387,311,311,311,309,142
|
|
20240403,100200,95767461,311,312,312,311,56
|
|
20240403,100100,95750044,309,312,313,309,138
|
|
20240403,100000,95706989,312,312,312,312,1
|
|
20240403,095900,95706677,313,313,313,308,729
|
|
20240403,095800,95481727,313,313,313,309,1168
|
|
20240403,095700,95120670,313,313,313,313,24
|
|
20240403,095600,95113158,310,311,313,310,4070
|
|
20240403,095500,93851379,313,312,313,312,69
|
|
20240403,095400,93829791,312,311,313,309,2040
|
|
20240403,095300,93193027,311,311,311,311,105
|
|
20240403,095200,93160372,311,311,311,311,67
|
|
20240403,095100,93139535,311,311,311,311,22
|
|
20240403,095000,93132693,311,308,311,308,90
|
|
20240403,094900,93104828,311,308,311,308,559
|
|
20240403,094800,92932497,311,311,311,311,1
|
|
20240403,094700,92932186,311,310,311,308,1534
|
|
20240403,094600,92459648,311,311,311,310,107
|
|
20240403,094500,92426377,311,311,311,308,20564
|
|
20240403,094400,86078834,311,311,311,311,217
|
|
20240403,094300,86011347,311,311,311,311,1004
|
|
20240403,094200,85699103,311,311,311,311,400
|
|
20240403,094100,85574703,311,309,311,309,2212
|
|
20240403,094000,84886881,311,311,311,309,1027
|
|
20240403,093900,84569492,311,309,311,307,6042
|
|
20240403,093800,82705098,309,311,311,309,2226
|
|
20240403,093700,82012818,311,311,311,310,1031
|
|
20240403,093600,81692197,311,311,311,308,20539
|
|
20240403,093500,75358937,311,312,312,309,8571
|
|
20240403,093400,72697653,312,313,313,309,11770
|
|
20240403,093300,69051280,313,313,313,311,506
|
|
20240403,093200,68892938,312,313,313,312,17
|
|
20240403,093100,68887632,314,314,314,314,3
|
|
20240403,093000,68886690,314,314,314,314,7
|
|
20240403,092900,68884492,310,312,314,310,10438
|
|
20240403,092800,65641808,312,314,314,311,3390
|
|
20240403,092700,64587487,314,312,314,311,30037
|
|
20240403,092600,55245821,314,314,314,314,102
|
|
20240403,092500,55213793,314,314,314,311,23643
|
|
20240403,092400,47860793,314,315,315,311,38662
|
|
20240403,092300,35798701,315,314,315,312,12197
|
|
20240403,092200,31990688,315,315,315,313,9895
|
|
20240403,092100,28890505,315,315,315,315,5
|
|
20240403,092000,28888930,315,314,315,314,1036
|
|
20240403,091900,28563165,315,315,315,315,3
|
|
20240403,091800,28562220,315,315,315,315,437
|
|
20240403,091700,28424565,313,315,315,313,29
|
|
20240403,091600,28415478,313,314,315,313,6699
|
|
20240403,091500,26318619,316,316,316,316,5
|
|
20240403,091400,26317039,315,315,315,315,1993
|
|
20240403,091300,25689244,315,315,315,315,1004
|
|
20240403,091200,25372984,315,312,315,312,339
|
|
20240403,091100,25267072,315,315,315,315,1
|
|
20240403,091000,25266757,314,314,314,312,812
|
|
20240403,090900,25012789,312,313,314,312,17064
|
|
20240403,090800,19687336,313,312,313,312,5117
|
|
20240403,090700,18090716,313,313,313,312,5509
|
|
20240403,090600,16366549,314,315,315,312,5258
|
|
20240403,090500,14721241,315,315,316,313,191
|
|
20240403,090400,14660968,316,317,317,313,81
|
|
20240403,090300,14635310,317,315,317,312,4176
|
|
20240403,090200,13331574,316,314,317,311,15715
|
|
20240403,090100,8399308,314,320,320,313,1731
|
|
20240403,090000,7849282,320,320,322,320,24528
|