657 lines
28 KiB
CSV
657 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,195400,213393059,776,776,776,776,7104
|
|
20240401,195300,213393059,776,776,776,776,0
|
|
20240401,195200,213393059,776,776,776,776,0
|
|
20240401,195100,213393059,776,776,776,776,0
|
|
20240401,195000,213393059,776,776,776,776,0
|
|
20240401,194900,213393059,776,776,776,776,0
|
|
20240401,194800,213393059,776,776,776,776,0
|
|
20240401,194700,213393059,776,776,776,776,0
|
|
20240401,194600,213393059,776,776,776,776,0
|
|
20240401,194500,213393059,776,776,776,776,0
|
|
20240401,194400,213393059,776,776,776,776,0
|
|
20240401,194300,213393059,776,776,776,776,0
|
|
20240401,194200,213393059,776,776,776,776,0
|
|
20240401,194100,213393059,776,776,776,776,0
|
|
20240401,194000,213393059,776,776,776,776,0
|
|
20240401,193900,213393059,776,776,776,776,0
|
|
20240401,193800,213393059,776,776,776,776,0
|
|
20240401,193700,213393059,776,776,776,776,0
|
|
20240401,193600,213393059,776,776,776,776,0
|
|
20240401,193500,213393059,776,776,776,776,0
|
|
20240401,193400,213393059,776,776,776,776,0
|
|
20240401,193300,213393059,776,776,776,776,0
|
|
20240401,193200,213393059,776,776,776,776,0
|
|
20240401,193100,213393059,776,776,776,776,0
|
|
20240401,193000,213393059,776,776,776,776,0
|
|
20240401,192900,213393059,776,776,776,776,0
|
|
20240401,192800,213393059,776,776,776,776,0
|
|
20240401,192700,213393059,776,776,776,776,0
|
|
20240401,192600,213393059,776,776,776,776,0
|
|
20240401,192500,213393059,776,776,776,776,0
|
|
20240401,192400,213393059,776,776,776,776,7104
|
|
20240401,192300,213393059,776,776,776,776,0
|
|
20240401,192200,213393059,776,776,776,776,0
|
|
20240401,192100,213393059,776,776,776,776,0
|
|
20240401,192000,213393059,776,776,776,776,0
|
|
20240401,191900,213393059,776,776,776,776,0
|
|
20240401,191800,213393059,776,776,776,776,0
|
|
20240401,191700,213393059,776,776,776,776,0
|
|
20240401,191600,213393059,776,776,776,776,0
|
|
20240401,191500,213393059,776,776,776,776,0
|
|
20240401,191400,213393059,776,776,776,776,0
|
|
20240401,191300,213393059,776,776,776,776,0
|
|
20240401,191200,213393059,776,776,776,776,0
|
|
20240401,191100,213393059,776,776,776,776,0
|
|
20240401,191000,213393059,776,776,776,776,0
|
|
20240401,190900,213393059,776,776,776,776,0
|
|
20240401,190800,213393059,776,776,776,776,0
|
|
20240401,190700,213393059,776,776,776,776,0
|
|
20240401,190600,213393059,776,776,776,776,0
|
|
20240401,190500,213393059,776,776,776,776,0
|
|
20240401,190400,213393059,776,776,776,776,0
|
|
20240401,190300,213393059,776,776,776,776,0
|
|
20240401,190200,213393059,776,776,776,776,0
|
|
20240401,190100,213393059,776,776,776,776,0
|
|
20240401,190000,213393059,776,776,776,776,0
|
|
20240401,185900,213393059,776,776,776,776,0
|
|
20240401,185800,213393059,776,776,776,776,0
|
|
20240401,185700,213393059,776,776,776,776,0
|
|
20240401,185600,213393059,776,776,776,776,0
|
|
20240401,185500,213393059,776,776,776,776,0
|
|
20240401,185400,213393059,776,776,776,776,7104
|
|
20240401,185300,213393059,776,776,776,776,0
|
|
20240401,185200,213393059,776,776,776,776,0
|
|
20240401,185100,213393059,776,776,776,776,0
|
|
20240401,185000,213393059,776,776,776,776,0
|
|
20240401,184900,213393059,776,776,776,776,0
|
|
20240401,184800,213393059,776,776,776,776,0
|
|
20240401,184700,213393059,776,776,776,776,0
|
|
20240401,184600,213393059,776,776,776,776,0
|
|
20240401,184500,213393059,776,776,776,776,0
|
|
20240401,184400,213393059,776,776,776,776,0
|
|
20240401,184300,213393059,776,776,776,776,0
|
|
20240401,184200,213393059,776,776,776,776,0
|
|
20240401,184100,213393059,776,776,776,776,0
|
|
20240401,184000,213393059,776,776,776,776,0
|
|
20240401,183900,213393059,776,776,776,776,0
|
|
20240401,183800,213393059,776,776,776,776,0
|
|
20240401,183700,213393059,776,776,776,776,0
|
|
20240401,183600,213393059,776,776,776,776,0
|
|
20240401,183500,213393059,776,776,776,776,0
|
|
20240401,183400,213393059,776,776,776,776,0
|
|
20240401,183300,213393059,776,776,776,776,0
|
|
20240401,183200,213393059,776,776,776,776,0
|
|
20240401,183100,213393059,776,776,776,776,0
|
|
20240401,183000,213393059,776,776,776,776,0
|
|
20240401,182900,213393059,776,776,776,776,0
|
|
20240401,182800,213393059,776,776,776,776,0
|
|
20240401,182700,213393059,776,776,776,776,0
|
|
20240401,182600,213393059,776,776,776,776,0
|
|
20240401,182500,213393059,776,776,776,776,0
|
|
20240401,182400,213393059,776,776,776,776,7104
|
|
20240401,182300,213393059,776,776,776,776,0
|
|
20240401,182200,213393059,776,776,776,776,0
|
|
20240401,182100,213393059,776,776,776,776,0
|
|
20240401,182000,213393059,776,776,776,776,0
|
|
20240401,181900,213393059,776,776,776,776,0
|
|
20240401,181800,213393059,776,776,776,776,0
|
|
20240401,181700,213393059,776,776,776,776,0
|
|
20240401,181600,213393059,776,776,776,776,0
|
|
20240401,181500,213393059,776,776,776,776,0
|
|
20240401,181400,213393059,776,776,776,776,0
|
|
20240401,181300,213393059,776,776,776,776,0
|
|
20240401,181200,213393059,776,776,776,776,0
|
|
20240401,181100,213393059,776,776,776,776,0
|
|
20240401,181000,213393059,776,776,776,776,0
|
|
20240401,180900,213393059,776,776,776,776,0
|
|
20240401,180800,213393059,776,776,776,776,0
|
|
20240401,180700,213393059,776,776,776,776,0
|
|
20240401,180600,213393059,776,776,776,776,0
|
|
20240401,180500,213393059,776,776,776,776,0
|
|
20240401,180400,213393059,776,776,776,776,0
|
|
20240401,180300,213393059,776,776,776,776,0
|
|
20240401,180200,213393059,776,776,776,776,0
|
|
20240401,180100,213393059,776,776,776,776,0
|
|
20240401,180000,213393059,776,776,776,776,0
|
|
20240401,175900,213393059,776,776,776,776,0
|
|
20240401,175800,213393059,776,776,776,776,0
|
|
20240401,175700,213393059,776,776,776,776,0
|
|
20240401,175600,213393059,776,776,776,776,0
|
|
20240401,175500,213393059,776,776,776,776,0
|
|
20240401,175400,213393059,776,776,776,776,7104
|
|
20240401,175300,213393059,776,776,776,776,0
|
|
20240401,175200,213393059,776,776,776,776,0
|
|
20240401,175100,213393059,776,776,776,776,0
|
|
20240401,175000,213393059,776,776,776,776,0
|
|
20240401,174900,213393059,776,776,776,776,0
|
|
20240401,174800,213393059,776,776,776,776,0
|
|
20240401,174700,213393059,776,776,776,776,0
|
|
20240401,174600,213393059,776,776,776,776,0
|
|
20240401,174500,213393059,776,776,776,776,0
|
|
20240401,174400,213393059,776,776,776,776,0
|
|
20240401,174300,213393059,776,776,776,776,0
|
|
20240401,174200,213393059,776,776,776,776,0
|
|
20240401,174100,213393059,776,776,776,776,0
|
|
20240401,174000,213393059,776,776,776,776,0
|
|
20240401,173900,213393059,776,776,776,776,0
|
|
20240401,173800,213393059,776,776,776,776,0
|
|
20240401,173700,213393059,776,776,776,776,0
|
|
20240401,173600,213393059,776,776,776,776,0
|
|
20240401,173500,213393059,776,776,776,776,0
|
|
20240401,173400,213393059,776,776,776,776,0
|
|
20240401,173300,213393059,776,776,776,776,0
|
|
20240401,173200,213393059,776,776,776,776,0
|
|
20240401,173100,213393059,776,776,776,776,0
|
|
20240401,173000,213393059,776,776,776,776,0
|
|
20240401,172900,213393059,776,776,776,776,0
|
|
20240401,172800,213393059,776,776,776,776,0
|
|
20240401,172700,213393059,776,776,776,776,0
|
|
20240401,172600,213393059,776,776,776,776,0
|
|
20240401,172500,213393059,776,776,776,776,0
|
|
20240401,172400,213393059,776,776,776,776,7104
|
|
20240401,172300,213393059,776,776,776,776,0
|
|
20240401,172200,213393059,776,776,776,776,0
|
|
20240401,172100,213393059,776,776,776,776,0
|
|
20240401,172000,213393059,776,776,776,776,0
|
|
20240401,171900,213393059,776,776,776,776,0
|
|
20240401,171800,213393059,776,776,776,776,0
|
|
20240401,171700,213393059,776,776,776,776,0
|
|
20240401,171600,213393059,776,776,776,776,0
|
|
20240401,171500,213393059,776,776,776,776,0
|
|
20240401,171400,213393059,776,776,776,776,0
|
|
20240401,171300,213393059,776,776,776,776,0
|
|
20240401,171200,213393059,776,776,776,776,0
|
|
20240401,171100,213393059,776,776,776,776,0
|
|
20240401,171000,213393059,776,776,776,776,0
|
|
20240401,170900,213393059,776,776,776,776,0
|
|
20240401,170800,213393059,776,776,776,776,0
|
|
20240401,170700,213393059,776,776,776,776,0
|
|
20240401,170600,213393059,776,776,776,776,0
|
|
20240401,170500,213393059,776,776,776,776,0
|
|
20240401,170400,213393059,776,776,776,776,0
|
|
20240401,170300,213393059,776,776,776,776,0
|
|
20240401,170200,213393059,776,776,776,776,0
|
|
20240401,170100,213393059,776,776,776,776,0
|
|
20240401,170000,213393059,776,776,776,776,0
|
|
20240401,165900,213393059,776,776,776,776,0
|
|
20240401,165800,213393059,776,776,776,776,0
|
|
20240401,165700,213393059,776,776,776,776,0
|
|
20240401,165600,213393059,776,776,776,776,0
|
|
20240401,165500,213393059,776,776,776,776,0
|
|
20240401,165400,213393059,776,776,776,776,7104
|
|
20240401,165300,213393059,776,776,776,776,0
|
|
20240401,165200,213393059,776,776,776,776,0
|
|
20240401,165100,213393059,776,776,776,776,0
|
|
20240401,165000,213393059,776,776,776,776,0
|
|
20240401,164900,213393059,776,776,776,776,0
|
|
20240401,164800,213393059,776,776,776,776,0
|
|
20240401,164700,213393059,776,776,776,776,0
|
|
20240401,164600,213393059,776,776,776,776,0
|
|
20240401,164500,213393059,776,776,776,776,0
|
|
20240401,164400,213393059,776,776,776,776,0
|
|
20240401,164300,213393059,776,776,776,776,0
|
|
20240401,164200,213393059,776,776,776,776,0
|
|
20240401,164100,213393059,776,776,776,776,0
|
|
20240401,164000,213393059,776,776,776,776,0
|
|
20240401,163900,213393059,776,776,776,776,0
|
|
20240401,163800,213393059,776,776,776,776,0
|
|
20240401,163700,213393059,776,776,776,776,0
|
|
20240401,163600,213393059,776,776,776,776,0
|
|
20240401,163500,213393059,776,776,776,776,0
|
|
20240401,163400,213393059,776,776,776,776,0
|
|
20240401,163300,213393059,776,776,776,776,0
|
|
20240401,163200,213393059,776,776,776,776,0
|
|
20240401,163100,213393059,776,776,776,776,0
|
|
20240401,163000,213393059,776,776,776,776,0
|
|
20240401,162900,213393059,776,776,776,776,0
|
|
20240401,162800,213393059,776,776,776,776,0
|
|
20240401,162700,213393059,776,776,776,776,0
|
|
20240401,162600,213393059,776,776,776,776,0
|
|
20240401,162500,213393059,776,776,776,776,0
|
|
20240401,162400,213393059,776,776,776,776,7104
|
|
20240401,162300,213393059,776,776,776,776,0
|
|
20240401,162200,213393059,776,776,776,776,0
|
|
20240401,162100,213393059,776,776,776,776,0
|
|
20240401,162000,213393059,776,776,776,776,0
|
|
20240401,161900,213393059,776,776,776,776,0
|
|
20240401,161800,213393059,776,776,776,776,0
|
|
20240401,161700,213393059,776,776,776,776,0
|
|
20240401,161600,213393059,776,776,776,776,0
|
|
20240401,161500,213393059,776,776,776,776,0
|
|
20240401,161400,213393059,776,776,776,776,0
|
|
20240401,161300,213393059,776,776,776,776,0
|
|
20240401,161200,213393059,776,776,776,776,0
|
|
20240401,161100,213393059,776,776,776,776,0
|
|
20240401,161000,213393059,776,776,776,776,0
|
|
20240401,160900,213393059,776,776,776,776,0
|
|
20240401,160800,213393059,776,776,776,776,0
|
|
20240401,160700,213393059,776,776,776,776,0
|
|
20240401,160600,213393059,776,776,776,776,0
|
|
20240401,160500,213393059,776,776,776,776,0
|
|
20240401,160400,213393059,776,776,776,776,0
|
|
20240401,160300,213393059,776,776,776,776,0
|
|
20240401,160200,213393059,776,776,776,776,0
|
|
20240401,160100,213393059,776,776,776,776,0
|
|
20240401,160000,213393059,776,776,776,776,0
|
|
20240401,155900,213393059,776,776,776,776,0
|
|
20240401,155800,213393059,776,776,776,776,0
|
|
20240401,155700,213393059,776,776,776,776,0
|
|
20240401,155600,213393059,776,776,776,776,0
|
|
20240401,155500,213393059,776,776,776,776,0
|
|
20240401,155400,213393059,776,776,776,776,7104
|
|
20240401,155300,213393059,776,776,776,776,0
|
|
20240401,155200,213393059,776,776,776,776,0
|
|
20240401,155100,213393059,776,776,776,776,0
|
|
20240401,155000,213393059,776,776,776,776,0
|
|
20240401,154900,213393059,776,776,776,776,0
|
|
20240401,154800,213393059,776,776,776,776,0
|
|
20240401,154700,213393059,776,776,776,776,0
|
|
20240401,154600,213393059,776,776,776,776,0
|
|
20240401,154500,213393059,776,776,776,776,0
|
|
20240401,154400,213393059,776,776,776,776,0
|
|
20240401,154300,213393059,776,776,776,776,0
|
|
20240401,154200,213393059,776,776,776,776,0
|
|
20240401,154100,213393059,776,776,776,776,0
|
|
20240401,154000,213393059,776,776,776,776,0
|
|
20240401,153900,213393059,776,776,776,776,0
|
|
20240401,153800,213393059,776,776,776,776,0
|
|
20240401,153700,213393059,776,776,776,776,0
|
|
20240401,153600,213393059,776,776,776,776,0
|
|
20240401,153500,213393059,776,776,776,776,0
|
|
20240401,153400,213393059,776,776,776,776,0
|
|
20240401,153300,213393059,776,776,776,776,0
|
|
20240401,153200,213393059,776,776,776,776,0
|
|
20240401,153100,213393059,776,776,776,776,0
|
|
20240401,153000,213393059,776,776,776,776,7104
|
|
20240401,152900,207880355,779,779,779,779,0
|
|
20240401,152800,207880355,779,779,779,779,0
|
|
20240401,152700,207880355,779,779,779,779,0
|
|
20240401,152600,207880355,779,779,779,779,0
|
|
20240401,152500,207880355,779,779,779,779,0
|
|
20240401,152400,207880355,779,779,779,779,0
|
|
20240401,152300,207880355,779,779,779,779,0
|
|
20240401,152200,207880355,779,779,779,779,0
|
|
20240401,152100,207880355,779,779,779,779,0
|
|
20240401,152000,207880355,779,779,779,779,0
|
|
20240401,151900,207880355,779,778,779,775,8612
|
|
20240401,151800,201199650,777,777,779,777,1699
|
|
20240401,151700,199879521,777,777,777,777,343
|
|
20240401,151600,199613010,777,777,777,777,0
|
|
20240401,151500,199613010,777,777,777,777,25
|
|
20240401,151400,199593585,777,777,777,777,2371
|
|
20240401,151300,197751318,777,777,777,777,3088
|
|
20240401,151200,195351942,777,777,777,777,28
|
|
20240401,151100,195330186,777,777,777,777,2973
|
|
20240401,151000,193020165,777,778,778,777,410
|
|
20240401,150900,192701590,779,778,779,778,668
|
|
20240401,150800,192181246,778,778,778,778,0
|
|
20240401,150700,192181246,778,778,778,778,4
|
|
20240401,150600,192178134,778,777,778,777,35
|
|
20240401,150500,192150933,779,778,779,778,2738
|
|
20240401,150400,190018253,778,778,778,778,3
|
|
20240401,150300,190015919,778,777,778,776,4802
|
|
20240401,150200,186287118,777,777,777,777,28
|
|
20240401,150100,186265362,776,776,776,776,0
|
|
20240401,150000,186265362,776,776,776,776,0
|
|
20240401,145900,186265362,776,776,776,776,58
|
|
20240401,145800,186220354,775,775,775,775,0
|
|
20240401,145700,186220354,775,776,776,775,28
|
|
20240401,145600,186198641,775,775,775,775,0
|
|
20240401,145500,186198641,775,775,775,775,29
|
|
20240401,145400,186176166,775,778,778,775,6700
|
|
20240401,145300,180981046,779,779,779,779,0
|
|
20240401,145200,180981046,779,779,779,779,13
|
|
20240401,145100,180970919,779,779,779,779,55
|
|
20240401,145000,180928074,779,779,779,779,10
|
|
20240401,144900,180920284,779,778,779,778,74
|
|
20240401,144800,180862667,779,779,779,779,350
|
|
20240401,144700,180590017,778,778,778,778,28
|
|
20240401,144600,180568233,779,779,779,779,0
|
|
20240401,144500,180568233,779,777,779,777,30
|
|
20240401,144400,180544921,776,778,778,776,8526
|
|
20240401,144300,173923613,778,778,778,778,205
|
|
20240401,144200,173764123,778,778,778,778,159
|
|
20240401,144100,173640421,778,778,779,778,536
|
|
20240401,144000,173223367,778,778,778,778,349
|
|
20240401,143900,172951845,778,778,778,778,220
|
|
20240401,143800,172780685,777,777,777,777,29
|
|
20240401,143700,172758152,777,777,778,777,2318
|
|
20240401,143600,170957020,778,778,778,778,1513
|
|
20240401,143500,169779906,780,779,781,779,1505
|
|
20240401,143400,168606611,779,779,779,779,29
|
|
20240401,143300,168584020,779,779,779,779,0
|
|
20240401,143200,168584020,779,779,779,779,49
|
|
20240401,143100,168545849,779,779,779,779,0
|
|
20240401,143000,168545849,779,779,779,779,8
|
|
20240401,142900,168539617,779,779,779,779,54
|
|
20240401,142800,168497551,779,778,779,778,175
|
|
20240401,142700,168361255,778,778,778,778,0
|
|
20240401,142600,168361255,778,778,778,778,28
|
|
20240401,142500,168339471,781,781,781,781,0
|
|
20240401,142400,168339471,781,780,781,780,2000
|
|
20240401,142300,166777557,778,778,778,778,29
|
|
20240401,142200,166754995,778,779,779,778,2213
|
|
20240401,142100,165032372,779,781,781,779,500
|
|
20240401,142000,164641936,782,782,782,782,5
|
|
20240401,141900,164638026,782,782,782,782,0
|
|
20240401,141800,164638026,782,782,782,782,0
|
|
20240401,141700,164638026,782,782,782,782,10
|
|
20240401,141600,164630206,783,783,783,783,18
|
|
20240401,141500,164616112,783,783,783,783,28
|
|
20240401,141400,164594188,783,783,783,783,0
|
|
20240401,141300,164594188,783,783,783,783,4000
|
|
20240401,141200,161462188,783,783,783,783,2050
|
|
20240401,141100,159857038,783,784,784,783,528
|
|
20240401,141000,159443126,784,784,784,784,0
|
|
20240401,140900,159443126,784,784,784,784,0
|
|
20240401,140800,159443126,784,784,784,784,29
|
|
20240401,140700,159420390,784,784,784,784,0
|
|
20240401,140600,159420390,784,784,784,784,29
|
|
20240401,140500,159397654,784,784,784,784,0
|
|
20240401,140400,159397654,784,784,784,784,100
|
|
20240401,140300,159319254,784,784,784,784,46
|
|
20240401,140200,159283190,785,783,785,783,4746
|
|
20240401,140100,155562183,783,781,783,781,2184
|
|
20240401,140000,153852305,777,782,784,777,10200
|
|
20240401,135900,145870683,783,783,783,783,140
|
|
20240401,135800,145761063,783,777,783,777,1154
|
|
20240401,135700,144858088,777,778,778,777,3020
|
|
20240401,135600,142511495,778,778,779,777,1029
|
|
20240401,135500,141710909,777,777,777,777,0
|
|
20240401,135400,141710909,777,778,778,777,998
|
|
20240401,135300,140935297,777,777,777,777,3809
|
|
20240401,135200,137975704,782,782,782,782,0
|
|
20240401,135100,137975704,782,782,782,782,2
|
|
20240401,135000,137974140,777,779,783,777,2819
|
|
20240401,134900,135779749,784,784,784,784,0
|
|
20240401,134800,135779749,784,784,784,784,0
|
|
20240401,134700,135779749,784,784,784,784,1000
|
|
20240401,134600,134995749,784,778,784,778,3500
|
|
20240401,134500,132259007,778,778,778,778,0
|
|
20240401,134400,132259007,778,778,778,778,1
|
|
20240401,134300,132258229,779,779,779,779,0
|
|
20240401,134200,132258229,779,779,779,779,0
|
|
20240401,134100,132258229,779,779,779,779,30
|
|
20240401,134000,132234859,779,779,779,779,1
|
|
20240401,133900,132234080,776,778,778,776,3745
|
|
20240401,133800,129327156,777,777,777,777,0
|
|
20240401,133700,129327156,777,780,780,777,4525
|
|
20240401,133600,125808302,781,781,781,781,0
|
|
20240401,133500,125808302,781,780,781,780,31
|
|
20240401,133400,125784120,780,780,780,780,608
|
|
20240401,133300,125309880,778,778,778,778,0
|
|
20240401,133200,125309880,778,778,778,778,28
|
|
20240401,133100,125288096,777,777,777,777,0
|
|
20240401,133000,125288096,777,777,777,777,29
|
|
20240401,132900,125265563,777,781,781,777,4714
|
|
20240401,132800,121601706,778,779,779,778,5728
|
|
20240401,132700,117144531,779,779,779,779,0
|
|
20240401,132600,117144531,779,779,779,779,29
|
|
20240401,132500,117121940,779,779,779,779,0
|
|
20240401,132400,117121940,779,779,779,779,29
|
|
20240401,132300,117099349,779,780,780,779,868
|
|
20240401,132200,116423175,780,780,780,780,700
|
|
20240401,132100,115877175,781,781,781,781,100
|
|
20240401,132000,115799075,781,781,781,781,300
|
|
20240401,131900,115564775,781,781,781,781,20
|
|
20240401,131800,115549155,781,782,782,781,711
|
|
20240401,131700,114993818,782,782,782,782,0
|
|
20240401,131600,114993818,782,782,782,782,0
|
|
20240401,131500,114993818,782,782,782,782,229
|
|
20240401,131400,114814740,783,783,783,783,0
|
|
20240401,131300,114814740,783,783,783,783,50
|
|
20240401,131200,114775590,783,783,783,783,0
|
|
20240401,131100,114775590,783,782,783,782,74
|
|
20240401,131000,114717676,782,782,782,782,0
|
|
20240401,130900,114717676,782,782,782,782,32
|
|
20240401,130800,114692652,782,782,782,782,0
|
|
20240401,130700,114692652,782,782,782,782,37
|
|
20240401,130600,114663718,783,782,783,782,276
|
|
20240401,130500,114447840,782,782,782,782,91
|
|
20240401,130400,114376678,783,783,783,783,7
|
|
20240401,130300,114371197,784,784,784,784,0
|
|
20240401,130200,114371197,784,784,784,784,0
|
|
20240401,130100,114371197,784,784,784,784,100
|
|
20240401,130000,114292797,781,781,781,781,533
|
|
20240401,125900,113876524,784,784,784,784,0
|
|
20240401,125800,113876524,784,784,784,781,1307
|
|
20240401,125700,112855439,784,784,784,784,0
|
|
20240401,125600,112855439,784,784,784,784,431
|
|
20240401,125500,112517535,785,785,785,785,1000
|
|
20240401,125400,111732535,784,780,784,780,1042
|
|
20240401,125300,110917403,780,780,780,780,0
|
|
20240401,125200,110917403,780,780,780,780,14
|
|
20240401,125100,110906483,780,779,780,779,367
|
|
20240401,125000,110620544,779,779,779,779,1625
|
|
20240401,124900,109354669,777,777,777,777,0
|
|
20240401,124800,109354669,777,777,777,774,278
|
|
20240401,124700,109138750,774,781,781,774,25151
|
|
20240401,124600,89598246,780,780,780,780,200
|
|
20240401,124500,89442246,780,780,780,780,28
|
|
20240401,124400,89420406,780,780,780,780,1401
|
|
20240401,124300,88327626,780,780,780,780,29
|
|
20240401,124200,88305006,780,780,780,780,430
|
|
20240401,124100,87969606,779,779,779,779,28
|
|
20240401,124000,87947794,778,778,778,778,0
|
|
20240401,123900,87947794,778,778,778,778,229
|
|
20240401,123800,87769632,780,778,780,777,4260
|
|
20240401,123700,84458641,778,781,781,778,4057
|
|
20240401,123600,81298843,779,779,779,779,28
|
|
20240401,123500,81277031,781,781,781,781,0
|
|
20240401,123400,81277031,781,781,781,781,0
|
|
20240401,123300,81277031,781,777,781,777,982
|
|
20240401,123200,80513217,777,787,787,777,25233
|
|
20240401,123100,60816849,787,787,787,787,0
|
|
20240401,123000,60816849,787,787,787,787,0
|
|
20240401,122900,60816849,787,787,787,787,0
|
|
20240401,122800,60816849,787,787,787,787,0
|
|
20240401,122700,60816849,787,787,787,787,100
|
|
20240401,122600,60738149,787,787,787,787,200
|
|
20240401,122500,60580749,788,788,788,788,0
|
|
20240401,122400,60580749,788,788,788,788,0
|
|
20240401,122300,60580749,788,786,788,786,759
|
|
20240401,122200,59984173,785,785,785,785,39
|
|
20240401,122100,59953558,786,785,787,785,992
|
|
20240401,122000,59174802,782,782,782,782,227
|
|
20240401,121900,58997288,780,785,785,780,13171
|
|
20240401,121800,48707686,782,787,787,782,12447
|
|
20240401,121700,38961140,789,793,793,789,9952
|
|
20240401,121600,31092947,793,793,793,793,29
|
|
20240401,121500,31069950,793,793,793,793,0
|
|
20240401,121400,31069950,793,793,793,793,28
|
|
20240401,121300,31047746,793,793,793,793,0
|
|
20240401,121200,31047746,793,793,793,793,0
|
|
20240401,121100,31047746,793,793,793,793,29
|
|
20240401,121000,31024749,793,793,793,793,1
|
|
20240401,120900,31023956,793,793,793,793,28
|
|
20240401,120800,31001752,793,793,793,793,0
|
|
20240401,120700,31001752,793,793,793,793,290
|
|
20240401,120600,30771782,794,794,794,794,262
|
|
20240401,120500,30563754,795,795,795,795,0
|
|
20240401,120400,30563754,795,795,795,795,2
|
|
20240401,120300,30562164,795,795,795,795,0
|
|
20240401,120200,30562164,795,795,795,795,0
|
|
20240401,120100,30562164,795,795,795,795,470
|
|
20240401,120000,30188514,796,796,796,796,0
|
|
20240401,115900,30188514,796,796,796,796,16
|
|
20240401,115800,30175778,796,796,796,796,0
|
|
20240401,115700,30175778,796,795,796,795,70
|
|
20240401,115600,30120099,796,796,796,796,0
|
|
20240401,115500,30120099,796,796,796,796,45
|
|
20240401,115400,30084279,796,796,796,796,0
|
|
20240401,115300,30084279,796,796,796,796,0
|
|
20240401,115200,30084279,796,796,796,796,0
|
|
20240401,115100,30084279,796,796,796,796,0
|
|
20240401,115000,30084279,796,796,796,796,0
|
|
20240401,114900,30084279,796,796,796,796,0
|
|
20240401,114800,30084279,796,796,796,796,50
|
|
20240401,114700,30044479,796,796,796,796,0
|
|
20240401,114600,30044479,796,796,796,796,45
|
|
20240401,114500,30008659,796,796,796,796,11
|
|
20240401,114400,29999903,796,796,796,796,11
|
|
20240401,114300,29991147,796,796,796,796,0
|
|
20240401,114200,29991147,796,796,796,796,17
|
|
20240401,114100,29977615,796,795,796,795,32
|
|
20240401,114000,29952146,796,796,796,796,51
|
|
20240401,113900,29911550,797,796,797,796,29
|
|
20240401,113800,29888465,796,796,796,796,0
|
|
20240401,113700,29888465,796,796,796,796,62
|
|
20240401,113600,29839113,796,796,796,796,1
|
|
20240401,113500,29838317,796,796,796,796,46
|
|
20240401,113400,29801701,796,796,796,796,0
|
|
20240401,113300,29801701,796,796,796,796,0
|
|
20240401,113200,29801701,796,796,796,796,0
|
|
20240401,113100,29801701,796,796,796,796,0
|
|
20240401,113000,29801701,796,796,796,796,0
|
|
20240401,112900,29801701,796,796,796,796,9
|
|
20240401,112800,29794537,796,796,796,796,0
|
|
20240401,112700,29794537,796,796,796,796,46
|
|
20240401,112600,29757921,795,795,795,795,0
|
|
20240401,112500,29757921,795,795,795,795,29
|
|
20240401,112400,29734866,795,795,795,795,57
|
|
20240401,112300,29689551,797,797,797,797,0
|
|
20240401,112200,29689551,797,797,797,797,46
|
|
20240401,112100,29652889,797,797,797,797,0
|
|
20240401,112000,29652889,797,797,797,797,0
|
|
20240401,111900,29652889,797,797,797,797,1742
|
|
20240401,111800,28264515,796,796,796,796,56
|
|
20240401,111700,28219939,796,796,796,796,0
|
|
20240401,111600,28219939,796,796,796,796,3
|
|
20240401,111500,28217551,795,795,795,795,0
|
|
20240401,111400,28217551,795,794,795,794,53
|
|
20240401,111300,28175440,795,795,795,795,0
|
|
20240401,111200,28175440,795,795,795,795,4
|
|
20240401,111100,28172260,795,795,795,795,42
|
|
20240401,111000,28138870,795,795,795,795,0
|
|
20240401,110900,28138870,795,795,795,795,300
|
|
20240401,110800,27900370,795,795,795,795,0
|
|
20240401,110700,27900370,795,795,795,795,0
|
|
20240401,110600,27900370,795,795,795,795,46
|
|
20240401,110500,27863800,795,795,795,795,12
|
|
20240401,110400,27854260,795,795,795,795,136
|
|
20240401,110300,27746140,795,795,795,795,0
|
|
20240401,110200,27746140,795,795,795,795,0
|
|
20240401,110100,27746140,795,795,795,795,12
|
|
20240401,110000,27736600,795,795,795,795,4
|
|
20240401,105900,27733420,795,795,795,795,0
|
|
20240401,105800,27733420,795,795,795,795,0
|
|
20240401,105700,27733420,795,795,795,795,0
|
|
20240401,105600,27733420,795,795,795,795,56
|
|
20240401,105500,27688900,796,796,796,796,0
|
|
20240401,105400,27688900,796,796,796,796,0
|
|
20240401,105300,27688900,796,796,796,796,0
|
|
20240401,105200,27688900,796,796,796,796,28
|
|
20240401,105100,27666612,797,797,797,797,0
|
|
20240401,105000,27666612,797,797,797,797,0
|
|
20240401,104900,27666612,797,796,797,795,75
|
|
20240401,104800,27606867,795,795,795,795,0
|
|
20240401,104700,27606867,795,795,795,795,0
|
|
20240401,104600,27606867,795,795,795,795,28
|
|
20240401,104500,27584607,795,795,795,795,29
|
|
20240401,104400,27561552,796,796,796,796,73
|
|
20240401,104300,27503444,796,796,796,796,0
|
|
20240401,104200,27503444,796,796,796,796,57
|
|
20240401,104100,27458072,795,794,795,794,104
|
|
20240401,104000,27375466,794,794,794,794,28
|
|
20240401,103900,27353234,794,794,794,794,0
|
|
20240401,103800,27353234,794,794,794,794,29
|
|
20240401,103700,27330208,794,794,794,794,0
|
|
20240401,103600,27330208,794,794,794,794,1093
|
|
20240401,103500,26462366,794,794,794,794,0
|
|
20240401,103400,26462366,794,794,794,794,29
|
|
20240401,103300,26439340,794,794,794,794,0
|
|
20240401,103200,26439340,794,794,794,794,0
|
|
20240401,103100,26439340,794,796,796,794,279
|
|
20240401,103000,26217812,797,797,797,797,48
|
|
20240401,102900,26179556,797,797,797,797,0
|
|
20240401,102800,26179556,797,796,797,796,75
|
|
20240401,102700,26119810,796,796,796,796,1194
|
|
20240401,102600,25169386,796,796,796,796,0
|
|
20240401,102500,25169386,796,797,798,796,1401
|
|
20240401,102400,24053142,798,798,798,798,0
|
|
20240401,102300,24053142,798,798,798,798,1223
|
|
20240401,102200,23077188,798,798,799,798,3416
|
|
20240401,102100,20350135,798,798,798,798,1
|
|
20240401,102000,20349337,798,798,798,798,0
|
|
20240401,101900,20349337,798,798,798,798,0
|
|
20240401,101800,20349337,798,798,798,798,0
|
|
20240401,101700,20349337,798,798,798,798,3
|
|
20240401,101600,20346943,798,798,798,798,10
|
|
20240401,101500,20338963,798,797,798,797,533
|
|
20240401,101400,19914153,797,797,797,797,0
|
|
20240401,101300,19914153,797,797,797,797,0
|
|
20240401,101200,19914153,797,797,797,797,50
|
|
20240401,101100,19874303,797,797,797,797,173
|
|
20240401,101000,19736422,797,797,797,797,60
|
|
20240401,100900,19688602,797,797,797,797,795
|
|
20240401,100800,19054987,797,797,797,797,50
|
|
20240401,100700,19015137,798,798,798,798,0
|
|
20240401,100600,19015137,798,798,798,798,46
|
|
20240401,100500,18978429,798,798,798,798,0
|
|
20240401,100400,18978429,798,797,798,797,148
|
|
20240401,100300,18860327,797,796,797,796,66
|
|
20240401,100200,18807728,796,797,798,796,1005
|
|
20240401,100100,18006737,797,797,797,797,29
|
|
20240401,100000,17983624,798,798,798,798,0
|
|
20240401,095900,17983624,798,798,798,798,0
|
|
20240401,095800,17983624,798,798,798,798,22
|
|
20240401,095700,17966068,798,798,798,798,0
|
|
20240401,095600,17966068,798,798,798,798,0
|
|
20240401,095500,17966068,798,798,798,798,2
|
|
20240401,095400,17964472,793,798,798,793,674
|
|
20240401,095300,17429258,798,798,798,798,50
|
|
20240401,095200,17389358,798,798,798,798,2
|
|
20240401,095100,17387762,796,797,797,796,3884
|
|
20240401,095000,14293093,797,797,797,797,0
|
|
20240401,094900,14293093,797,797,797,797,0
|
|
20240401,094800,14293093,797,797,797,797,577
|
|
20240401,094700,13833224,797,797,797,797,2
|
|
20240401,094600,13831630,797,798,798,797,47
|
|
20240401,094500,13794125,797,797,797,797,2
|
|
20240401,094400,13792531,797,797,797,797,2
|
|
20240401,094300,13790937,797,798,798,797,1553
|
|
20240401,094200,12551710,798,797,798,797,519
|
|
20240401,094100,12137553,797,797,798,797,63
|
|
20240401,094000,12087296,797,797,797,797,16
|
|
20240401,093900,12074544,797,797,797,797,223
|
|
20240401,093800,11896813,797,797,797,797,12
|
|
20240401,093700,11887249,797,797,797,797,124
|
|
20240401,093600,11788421,797,797,798,797,53
|
|
20240401,093500,11746134,798,798,798,798,0
|
|
20240401,093400,11746134,798,797,798,797,63
|
|
20240401,093300,11695875,798,797,798,797,78
|
|
20240401,093200,11633706,797,797,798,797,90
|
|
20240401,093100,11561955,797,797,797,797,959
|
|
20240401,093000,10797632,797,797,797,797,0
|
|
20240401,092900,10797632,797,797,797,797,1
|
|
20240401,092800,10796835,796,796,796,796,3
|
|
20240401,092700,10794447,796,796,796,796,4
|
|
20240401,092600,10791263,796,797,797,796,53
|
|
20240401,092500,10749029,796,796,796,796,5
|
|
20240401,092400,10745049,796,796,797,796,67
|
|
20240401,092300,10691671,796,798,798,796,18
|
|
20240401,092200,10677341,797,797,797,797,243
|
|
20240401,092100,10483670,796,796,796,796,0
|
|
20240401,092000,10483670,796,796,796,796,9
|
|
20240401,091900,10476506,796,795,796,795,122
|
|
20240401,091800,10379426,796,796,796,795,310
|
|
20240401,091700,10132906,796,796,796,795,777
|
|
20240401,091600,9514456,795,795,795,795,0
|
|
20240401,091500,9514456,795,795,795,795,1
|
|
20240401,091400,9513661,795,795,795,795,9
|
|
20240401,091300,9506506,795,795,795,795,8
|
|
20240401,091200,9500146,795,795,795,795,132
|
|
20240401,091100,9395206,795,795,795,795,0
|
|
20240401,091000,9395206,795,795,795,795,10008
|
|
20240401,090900,1438846,796,796,796,796,0
|
|
20240401,090800,1438846,796,796,796,796,0
|
|
20240401,090700,1438846,796,796,796,796,0
|
|
20240401,090600,1438846,796,796,796,796,0
|
|
20240401,090500,1438846,796,796,796,796,0
|
|
20240401,090400,1438846,796,796,796,796,10
|
|
20240401,090300,1430886,796,796,796,796,0
|
|
20240401,090200,1430886,796,796,796,796,12
|
|
20240401,090100,1421334,791,791,791,791,0
|
|
20240401,090000,1421334,791,798,798,791,1782
|