659 lines
29 KiB
CSV
659 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,195600,227317818,796,796,796,796,4011
|
|
20240402,195500,227317818,796,796,796,796,0
|
|
20240402,195400,227317818,796,796,796,796,0
|
|
20240402,195300,227317818,796,796,796,796,0
|
|
20240402,195200,227317818,796,796,796,796,0
|
|
20240402,195100,227317818,796,796,796,796,0
|
|
20240402,195000,227317818,796,796,796,796,0
|
|
20240402,194900,227317818,796,796,796,796,0
|
|
20240402,194800,227317818,796,796,796,796,0
|
|
20240402,194700,227317818,796,796,796,796,0
|
|
20240402,194600,227317818,796,796,796,796,0
|
|
20240402,194500,227317818,796,796,796,796,0
|
|
20240402,194400,227317818,796,796,796,796,0
|
|
20240402,194300,227317818,796,796,796,796,0
|
|
20240402,194200,227317818,796,796,796,796,0
|
|
20240402,194100,227317818,796,796,796,796,0
|
|
20240402,194000,227317818,796,796,796,796,0
|
|
20240402,193900,227317818,796,796,796,796,0
|
|
20240402,193800,227317818,796,796,796,796,0
|
|
20240402,193700,227317818,796,796,796,796,0
|
|
20240402,193600,227317818,796,796,796,796,0
|
|
20240402,193500,227317818,796,796,796,796,0
|
|
20240402,193400,227317818,796,796,796,796,0
|
|
20240402,193300,227317818,796,796,796,796,0
|
|
20240402,193200,227317818,796,796,796,796,0
|
|
20240402,193100,227317818,796,796,796,796,0
|
|
20240402,193000,227317818,796,796,796,796,0
|
|
20240402,192900,227317818,796,796,796,796,0
|
|
20240402,192800,227317818,796,796,796,796,0
|
|
20240402,192700,227317818,796,796,796,796,0
|
|
20240402,192600,227317818,796,796,796,796,4011
|
|
20240402,192500,227317818,796,796,796,796,0
|
|
20240402,192400,227317818,796,796,796,796,0
|
|
20240402,192300,227317818,796,796,796,796,0
|
|
20240402,192200,227317818,796,796,796,796,0
|
|
20240402,192100,227317818,796,796,796,796,0
|
|
20240402,192000,227317818,796,796,796,796,0
|
|
20240402,191900,227317818,796,796,796,796,0
|
|
20240402,191800,227317818,796,796,796,796,0
|
|
20240402,191700,227317818,796,796,796,796,0
|
|
20240402,191600,227317818,796,796,796,796,0
|
|
20240402,191500,227317818,796,796,796,796,0
|
|
20240402,191400,227317818,796,796,796,796,0
|
|
20240402,191300,227317818,796,796,796,796,0
|
|
20240402,191200,227317818,796,796,796,796,0
|
|
20240402,191100,227317818,796,796,796,796,0
|
|
20240402,191000,227317818,796,796,796,796,0
|
|
20240402,190900,227317818,796,796,796,796,0
|
|
20240402,190800,227317818,796,796,796,796,0
|
|
20240402,190700,227317818,796,796,796,796,0
|
|
20240402,190600,227317818,796,796,796,796,0
|
|
20240402,190500,227317818,796,796,796,796,0
|
|
20240402,190400,227317818,796,796,796,796,0
|
|
20240402,190300,227317818,796,796,796,796,0
|
|
20240402,190200,227317818,796,796,796,796,0
|
|
20240402,190100,227317818,796,796,796,796,0
|
|
20240402,190000,227317818,796,796,796,796,0
|
|
20240402,185900,227317818,796,796,796,796,0
|
|
20240402,185800,227317818,796,796,796,796,0
|
|
20240402,185700,227317818,796,796,796,796,0
|
|
20240402,185600,227317818,796,796,796,796,4011
|
|
20240402,185500,227317818,796,796,796,796,0
|
|
20240402,185400,227317818,796,796,796,796,0
|
|
20240402,185300,227317818,796,796,796,796,0
|
|
20240402,185200,227317818,796,796,796,796,0
|
|
20240402,185100,227317818,796,796,796,796,0
|
|
20240402,185000,227317818,796,796,796,796,0
|
|
20240402,184900,227317818,796,796,796,796,0
|
|
20240402,184800,227317818,796,796,796,796,0
|
|
20240402,184700,227317818,796,796,796,796,0
|
|
20240402,184600,227317818,796,796,796,796,0
|
|
20240402,184500,227317818,796,796,796,796,0
|
|
20240402,184400,227317818,796,796,796,796,0
|
|
20240402,184300,227317818,796,796,796,796,0
|
|
20240402,184200,227317818,796,796,796,796,0
|
|
20240402,184100,227317818,796,796,796,796,0
|
|
20240402,184000,227317818,796,796,796,796,0
|
|
20240402,183900,227317818,796,796,796,796,0
|
|
20240402,183800,227317818,796,796,796,796,0
|
|
20240402,183700,227317818,796,796,796,796,0
|
|
20240402,183600,227317818,796,796,796,796,0
|
|
20240402,183500,227317818,796,796,796,796,0
|
|
20240402,183400,227317818,796,796,796,796,0
|
|
20240402,183300,227317818,796,796,796,796,0
|
|
20240402,183200,227317818,796,796,796,796,0
|
|
20240402,183100,227317818,796,796,796,796,0
|
|
20240402,183000,227317818,796,796,796,796,0
|
|
20240402,182900,227317818,796,796,796,796,0
|
|
20240402,182800,227317818,796,796,796,796,0
|
|
20240402,182700,227317818,796,796,796,796,0
|
|
20240402,182600,227317818,796,796,796,796,4011
|
|
20240402,182500,227317818,796,796,796,796,0
|
|
20240402,182400,227317818,796,796,796,796,0
|
|
20240402,182300,227317818,796,796,796,796,0
|
|
20240402,182200,227317818,796,796,796,796,0
|
|
20240402,182100,227317818,796,796,796,796,0
|
|
20240402,182000,227317818,796,796,796,796,0
|
|
20240402,181900,227317818,796,796,796,796,0
|
|
20240402,181800,227317818,796,796,796,796,0
|
|
20240402,181700,227317818,796,796,796,796,0
|
|
20240402,181600,227317818,796,796,796,796,0
|
|
20240402,181500,227317818,796,796,796,796,0
|
|
20240402,181400,227317818,796,796,796,796,0
|
|
20240402,181300,227317818,796,796,796,796,0
|
|
20240402,181200,227317818,796,796,796,796,0
|
|
20240402,181100,227317818,796,796,796,796,0
|
|
20240402,181000,227317818,796,796,796,796,0
|
|
20240402,180900,227317818,796,796,796,796,0
|
|
20240402,180800,227317818,796,796,796,796,0
|
|
20240402,180700,227317818,796,796,796,796,0
|
|
20240402,180600,227317818,796,796,796,796,0
|
|
20240402,180500,227317818,796,796,796,796,0
|
|
20240402,180400,227317818,796,796,796,796,0
|
|
20240402,180300,227317818,796,796,796,796,0
|
|
20240402,180200,227317818,796,796,796,796,0
|
|
20240402,180100,227317818,796,796,796,796,0
|
|
20240402,180000,227317818,796,796,796,796,0
|
|
20240402,175900,227317818,796,796,796,796,0
|
|
20240402,175800,227317818,796,796,796,796,0
|
|
20240402,175700,227317818,796,796,796,796,0
|
|
20240402,175600,227317818,796,796,796,796,4011
|
|
20240402,175500,227317818,796,796,796,796,0
|
|
20240402,175400,227317818,796,796,796,796,0
|
|
20240402,175300,227317818,796,796,796,796,0
|
|
20240402,175200,227317818,796,796,796,796,0
|
|
20240402,175100,227317818,796,796,796,796,0
|
|
20240402,175000,227317818,796,796,796,796,0
|
|
20240402,174900,227317818,796,796,796,796,0
|
|
20240402,174800,227317818,796,796,796,796,0
|
|
20240402,174700,227317818,796,796,796,796,0
|
|
20240402,174600,227317818,796,796,796,796,0
|
|
20240402,174500,227317818,796,796,796,796,0
|
|
20240402,174400,227317818,796,796,796,796,0
|
|
20240402,174300,227317818,796,796,796,796,0
|
|
20240402,174200,227317818,796,796,796,796,0
|
|
20240402,174100,227317818,796,796,796,796,0
|
|
20240402,174000,227317818,796,796,796,796,0
|
|
20240402,173900,227317818,796,796,796,796,0
|
|
20240402,173800,227317818,796,796,796,796,0
|
|
20240402,173700,227317818,796,796,796,796,0
|
|
20240402,173600,227317818,796,796,796,796,0
|
|
20240402,173500,227317818,796,796,796,796,0
|
|
20240402,173400,227317818,796,796,796,796,0
|
|
20240402,173300,227317818,796,796,796,796,0
|
|
20240402,173200,227317818,796,796,796,796,0
|
|
20240402,173100,227317818,796,796,796,796,0
|
|
20240402,173000,227317818,796,796,796,796,0
|
|
20240402,172900,227317818,796,796,796,796,0
|
|
20240402,172800,227317818,796,796,796,796,0
|
|
20240402,172700,227317818,796,796,796,796,0
|
|
20240402,172600,227317818,796,796,796,796,4011
|
|
20240402,172500,227317818,796,796,796,796,0
|
|
20240402,172400,227317818,796,796,796,796,0
|
|
20240402,172300,227317818,796,796,796,796,0
|
|
20240402,172200,227317818,796,796,796,796,0
|
|
20240402,172100,227317818,796,796,796,796,0
|
|
20240402,172000,227317818,796,796,796,796,0
|
|
20240402,171900,227317818,796,796,796,796,0
|
|
20240402,171800,227317818,796,796,796,796,0
|
|
20240402,171700,227317818,796,796,796,796,0
|
|
20240402,171600,227317818,796,796,796,796,0
|
|
20240402,171500,227317818,796,796,796,796,0
|
|
20240402,171400,227317818,796,796,796,796,0
|
|
20240402,171300,227317818,796,796,796,796,0
|
|
20240402,171200,227317818,796,796,796,796,0
|
|
20240402,171100,227317818,796,796,796,796,0
|
|
20240402,171000,227317818,796,796,796,796,0
|
|
20240402,170900,227317818,796,796,796,796,0
|
|
20240402,170800,227317818,796,796,796,796,0
|
|
20240402,170700,227317818,796,796,796,796,0
|
|
20240402,170600,227317818,796,796,796,796,0
|
|
20240402,170500,227317818,796,796,796,796,0
|
|
20240402,170400,227317818,796,796,796,796,0
|
|
20240402,170300,227317818,796,796,796,796,0
|
|
20240402,170200,227317818,796,796,796,796,0
|
|
20240402,170100,227317818,796,796,796,796,0
|
|
20240402,170000,227317818,796,796,796,796,0
|
|
20240402,165900,227317818,796,796,796,796,0
|
|
20240402,165800,227317818,796,796,796,796,0
|
|
20240402,165700,227317818,796,796,796,796,0
|
|
20240402,165600,227317818,796,796,796,796,4011
|
|
20240402,165500,227317818,796,796,796,796,0
|
|
20240402,165400,227317818,796,796,796,796,0
|
|
20240402,165300,227317818,796,796,796,796,0
|
|
20240402,165200,227317818,796,796,796,796,0
|
|
20240402,165100,227317818,796,796,796,796,0
|
|
20240402,165000,227317818,796,796,796,796,0
|
|
20240402,164900,227317818,796,796,796,796,0
|
|
20240402,164800,227317818,796,796,796,796,0
|
|
20240402,164700,227317818,796,796,796,796,0
|
|
20240402,164600,227317818,796,796,796,796,0
|
|
20240402,164500,227317818,796,796,796,796,0
|
|
20240402,164400,227317818,796,796,796,796,0
|
|
20240402,164300,227317818,796,796,796,796,0
|
|
20240402,164200,227317818,796,796,796,796,0
|
|
20240402,164100,227317818,796,796,796,796,0
|
|
20240402,164000,227317818,796,796,796,796,0
|
|
20240402,163900,227317818,796,796,796,796,0
|
|
20240402,163800,227317818,796,796,796,796,0
|
|
20240402,163700,227317818,796,796,796,796,0
|
|
20240402,163600,227317818,796,796,796,796,0
|
|
20240402,163500,227317818,796,796,796,796,0
|
|
20240402,163400,227317818,796,796,796,796,0
|
|
20240402,163300,227317818,796,796,796,796,0
|
|
20240402,163200,227317818,796,796,796,796,0
|
|
20240402,163100,227317818,796,796,796,796,0
|
|
20240402,163000,227317818,796,796,796,796,0
|
|
20240402,162900,227317818,796,796,796,796,0
|
|
20240402,162800,227317818,796,796,796,796,0
|
|
20240402,162700,227317818,796,796,796,796,0
|
|
20240402,162600,227317818,796,796,796,796,4011
|
|
20240402,162500,227317818,796,796,796,796,0
|
|
20240402,162400,227317818,796,796,796,796,0
|
|
20240402,162300,227317818,796,796,796,796,0
|
|
20240402,162200,227317818,796,796,796,796,0
|
|
20240402,162100,227317818,796,796,796,796,0
|
|
20240402,162000,227317818,796,796,796,796,0
|
|
20240402,161900,227317818,796,796,796,796,0
|
|
20240402,161800,227317818,796,796,796,796,0
|
|
20240402,161700,227317818,796,796,796,796,0
|
|
20240402,161600,227317818,796,796,796,796,0
|
|
20240402,161500,227317818,796,796,796,796,0
|
|
20240402,161400,227317818,796,796,796,796,0
|
|
20240402,161300,227317818,796,796,796,796,0
|
|
20240402,161200,227317818,796,796,796,796,0
|
|
20240402,161100,227317818,796,796,796,796,0
|
|
20240402,161000,227317818,796,796,796,796,0
|
|
20240402,160900,227317818,796,796,796,796,0
|
|
20240402,160800,227317818,796,796,796,796,0
|
|
20240402,160700,227317818,796,796,796,796,0
|
|
20240402,160600,227317818,796,796,796,796,0
|
|
20240402,160500,227317818,796,796,796,796,0
|
|
20240402,160400,227317818,796,796,796,796,0
|
|
20240402,160300,227317818,796,796,796,796,0
|
|
20240402,160200,227317818,796,796,796,796,0
|
|
20240402,160100,227317818,796,796,796,796,0
|
|
20240402,160000,227317818,796,796,796,796,0
|
|
20240402,155900,227317818,796,796,796,796,0
|
|
20240402,155800,227317818,796,796,796,796,0
|
|
20240402,155700,227317818,796,796,796,796,0
|
|
20240402,155600,227317818,796,796,796,796,4011
|
|
20240402,155500,227317818,796,796,796,796,0
|
|
20240402,155400,227317818,796,796,796,796,0
|
|
20240402,155300,227317818,796,796,796,796,0
|
|
20240402,155200,227317818,796,796,796,796,0
|
|
20240402,155100,227317818,796,796,796,796,0
|
|
20240402,155000,227317818,796,796,796,796,0
|
|
20240402,154900,227317818,796,796,796,796,0
|
|
20240402,154800,227317818,796,796,796,796,0
|
|
20240402,154700,227317818,796,796,796,796,0
|
|
20240402,154600,227317818,796,796,796,796,0
|
|
20240402,154500,227317818,796,796,796,796,0
|
|
20240402,154400,227317818,796,796,796,796,0
|
|
20240402,154300,227317818,796,796,796,796,0
|
|
20240402,154200,227317818,796,796,796,796,0
|
|
20240402,154100,227317818,796,796,796,796,0
|
|
20240402,154000,227317818,796,796,796,796,0
|
|
20240402,153900,227317818,796,796,796,796,0
|
|
20240402,153800,227317818,796,796,796,796,0
|
|
20240402,153700,227317818,796,796,796,796,0
|
|
20240402,153600,227317818,796,796,796,796,0
|
|
20240402,153500,227317818,796,796,796,796,0
|
|
20240402,153400,227317818,796,796,796,796,0
|
|
20240402,153300,227317818,796,796,796,796,0
|
|
20240402,153200,227317818,796,796,796,796,0
|
|
20240402,153100,227317818,796,796,796,796,0
|
|
20240402,153000,227317818,796,796,796,796,4011
|
|
20240402,152900,224125062,801,801,801,801,0
|
|
20240402,152800,224125062,801,801,801,801,0
|
|
20240402,152700,224125062,801,801,801,801,0
|
|
20240402,152600,224125062,801,801,801,801,0
|
|
20240402,152500,224125062,801,801,801,801,0
|
|
20240402,152400,224125062,801,801,801,801,0
|
|
20240402,152300,224125062,801,801,801,801,0
|
|
20240402,152200,224125062,801,801,801,801,0
|
|
20240402,152100,224125062,801,801,801,801,0
|
|
20240402,152000,224125062,801,801,801,801,0
|
|
20240402,151900,224125062,801,793,801,793,15698
|
|
20240402,151800,211597168,795,786,795,786,13964
|
|
20240402,151700,200569921,785,782,785,782,12393
|
|
20240402,151600,190845715,779,779,782,779,28
|
|
20240402,151500,190823899,779,779,779,779,156
|
|
20240402,151400,190702375,779,782,782,779,3
|
|
20240402,151300,190700035,779,782,782,779,3
|
|
20240402,151200,190697695,779,780,780,779,57
|
|
20240402,151100,190653237,779,779,779,778,2945
|
|
20240402,151000,188359338,779,779,779,779,2
|
|
20240402,150900,188357780,779,779,779,779,2
|
|
20240402,150800,188356222,777,777,777,777,2
|
|
20240402,150700,188354668,777,777,777,777,1
|
|
20240402,150600,188353891,777,780,780,777,13
|
|
20240402,150500,188343769,777,777,777,777,2
|
|
20240402,150400,188342215,777,777,777,777,2
|
|
20240402,150300,188340661,777,777,777,777,2
|
|
20240402,150200,188339107,777,777,777,777,2
|
|
20240402,150100,188337553,777,777,777,777,2
|
|
20240402,150000,188335999,777,777,777,777,1081
|
|
20240402,145900,187496062,776,777,777,776,1022
|
|
20240402,145800,186701970,776,777,777,776,1320
|
|
20240402,145700,185676332,777,777,777,777,2
|
|
20240402,145600,185674778,777,777,777,777,90
|
|
20240402,145500,185604848,777,777,777,777,2
|
|
20240402,145400,185603294,777,777,777,777,2
|
|
20240402,145300,185601740,777,777,777,777,36
|
|
20240402,145200,185573768,777,777,777,777,2
|
|
20240402,145100,185572214,777,777,777,777,68
|
|
20240402,145000,185519378,777,777,777,777,2
|
|
20240402,144900,185517824,777,777,777,776,3002
|
|
20240402,144800,183187282,777,777,777,777,2
|
|
20240402,144700,183185728,777,777,777,777,2
|
|
20240402,144600,183184174,777,777,777,777,2
|
|
20240402,144500,183182620,777,777,777,777,1
|
|
20240402,144400,183181843,777,777,777,777,2
|
|
20240402,144300,183180289,777,777,777,777,2
|
|
20240402,144200,183178735,777,777,777,777,2
|
|
20240402,144100,183177181,776,777,777,776,1502
|
|
20240402,144000,182010129,777,777,777,777,2
|
|
20240402,143900,182008575,777,782,782,777,13
|
|
20240402,143800,181998419,777,777,782,777,5746
|
|
20240402,143700,177533460,776,780,780,776,8042
|
|
20240402,143600,171281135,780,780,780,780,2
|
|
20240402,143500,171279575,780,780,780,780,2
|
|
20240402,143400,171278015,779,780,781,778,4503
|
|
20240402,143300,167773362,779,779,779,779,2
|
|
20240402,143200,167771804,779,779,779,779,2
|
|
20240402,143100,167770246,779,782,782,779,489
|
|
20240402,143000,167387854,782,781,782,781,1518
|
|
20240402,142900,166200782,779,779,779,779,2
|
|
20240402,142800,166199224,779,779,779,779,2
|
|
20240402,142700,166197666,779,779,781,779,1032
|
|
20240402,142600,165392242,780,779,780,779,5
|
|
20240402,142500,165388344,779,780,780,779,195
|
|
20240402,142400,165236246,780,780,780,780,1
|
|
20240402,142300,165235466,780,780,780,780,2
|
|
20240402,142200,165233906,780,780,780,780,2
|
|
20240402,142100,165232346,780,780,780,780,34
|
|
20240402,142000,165205826,780,780,780,780,0
|
|
20240402,141900,165205826,780,780,780,780,2
|
|
20240402,141800,165204266,780,780,780,780,128
|
|
20240402,141700,165104426,780,780,780,780,2
|
|
20240402,141600,165102866,780,780,780,780,341
|
|
20240402,141500,164836886,780,780,780,780,2
|
|
20240402,141400,164835326,780,780,780,780,2
|
|
20240402,141300,164833766,780,780,780,780,1
|
|
20240402,141200,164832986,780,780,780,780,2
|
|
20240402,141100,164831426,780,780,780,780,32
|
|
20240402,141000,164806466,780,780,780,780,2
|
|
20240402,140900,164804906,780,780,780,780,54
|
|
20240402,140800,164762786,780,780,780,780,2
|
|
20240402,140700,164761226,780,781,781,780,3
|
|
20240402,140600,164758885,780,780,780,780,32
|
|
20240402,140500,164733925,780,781,781,780,193
|
|
20240402,140400,164583335,780,780,780,780,2
|
|
20240402,140300,164581775,780,780,780,780,2
|
|
20240402,140200,164580215,780,780,780,780,1
|
|
20240402,140100,164579435,780,780,780,780,32
|
|
20240402,140000,164554475,780,780,780,780,2
|
|
20240402,135900,164552915,780,780,780,780,32
|
|
20240402,135800,164527955,779,779,779,779,2
|
|
20240402,135700,164526397,779,779,779,779,2
|
|
20240402,135600,164524839,779,779,779,779,4
|
|
20240402,135500,164521723,781,781,781,781,40
|
|
20240402,135400,164490483,779,780,780,779,25002
|
|
20240402,135300,144988925,779,779,779,779,32
|
|
20240402,135200,144963997,778,778,778,778,2
|
|
20240402,135100,144962441,778,778,778,778,1
|
|
20240402,135000,144961663,778,779,779,778,671
|
|
20240402,134900,144438956,779,779,779,779,235
|
|
20240402,134800,144255891,779,780,780,779,52
|
|
20240402,134700,144215363,779,779,779,779,2
|
|
20240402,134600,144213805,779,779,779,779,2
|
|
20240402,134500,144212247,779,779,779,779,2
|
|
20240402,134400,144210689,779,779,779,779,2
|
|
20240402,134300,144209131,779,779,779,779,2
|
|
20240402,134200,144207573,779,779,779,779,2
|
|
20240402,134100,144206015,779,779,779,779,31
|
|
20240402,134000,144181866,779,779,779,779,2
|
|
20240402,133900,144180308,779,779,779,779,2
|
|
20240402,133800,144178750,779,779,779,779,902
|
|
20240402,133700,143476092,779,779,779,779,2
|
|
20240402,133600,143474534,779,779,779,779,2
|
|
20240402,133500,143472976,779,779,779,779,2
|
|
20240402,133400,143471418,779,779,779,779,2
|
|
20240402,133300,143469860,779,779,779,779,2
|
|
20240402,133200,143468302,779,780,780,779,2823
|
|
20240402,133100,141268571,780,780,780,780,32
|
|
20240402,133000,141243611,780,780,780,780,354
|
|
20240402,132900,140967491,779,779,779,779,3
|
|
20240402,132800,140965154,779,779,779,779,32
|
|
20240402,132700,140940226,779,779,779,779,2
|
|
20240402,132600,140938668,779,780,780,779,302
|
|
20240402,132500,140703308,780,780,780,780,2
|
|
20240402,132400,140701748,780,780,780,780,2
|
|
20240402,132300,140700188,780,780,780,780,2
|
|
20240402,132200,140698628,780,780,780,780,2
|
|
20240402,132100,140697068,780,780,780,780,32
|
|
20240402,132000,140672108,780,780,780,780,2
|
|
20240402,131900,140670548,780,780,780,780,394
|
|
20240402,131800,140363228,779,779,779,779,2
|
|
20240402,131700,140361670,779,779,779,779,2
|
|
20240402,131600,140360112,779,779,779,779,4
|
|
20240402,131500,140356996,780,780,780,780,0
|
|
20240402,131400,140356996,780,780,780,779,1331
|
|
20240402,131300,139318818,780,780,780,780,246
|
|
20240402,131200,139126938,780,780,780,780,2
|
|
20240402,131100,139125378,780,780,780,780,2
|
|
20240402,131000,139123818,780,780,780,780,22
|
|
20240402,130900,139106658,780,780,780,780,2
|
|
20240402,130800,139105098,780,780,780,780,1
|
|
20240402,130700,139104318,780,780,780,780,2
|
|
20240402,130600,139102758,780,780,780,780,2
|
|
20240402,130500,139101198,780,780,780,780,369
|
|
20240402,130400,138813378,780,780,780,780,2
|
|
20240402,130300,138811818,780,780,780,780,2
|
|
20240402,130200,138810258,780,780,780,780,2
|
|
20240402,130100,138808698,780,780,780,780,2
|
|
20240402,130000,138807138,780,780,780,780,2
|
|
20240402,125900,138805578,780,780,780,780,2
|
|
20240402,125800,138804018,780,780,780,780,2
|
|
20240402,125700,138802458,780,780,780,780,210
|
|
20240402,125600,138638658,780,780,780,780,32
|
|
20240402,125500,138613698,780,780,780,780,2
|
|
20240402,125400,138612138,780,780,780,780,2
|
|
20240402,125300,138610578,780,780,780,780,2
|
|
20240402,125200,138609018,780,780,780,780,2
|
|
20240402,125100,138607458,780,780,780,780,32
|
|
20240402,125000,138582498,779,779,779,779,2
|
|
20240402,124900,138580940,779,780,780,779,999
|
|
20240402,124800,137801722,780,780,780,780,2
|
|
20240402,124700,137800162,780,780,780,780,1
|
|
20240402,124600,137799382,780,780,780,780,2
|
|
20240402,124500,137797822,780,781,781,780,176
|
|
20240402,124400,137660368,780,780,780,780,1796
|
|
20240402,124300,136259488,779,780,780,779,1094
|
|
20240402,124200,135406262,779,780,780,779,940
|
|
20240402,124100,134673064,780,780,780,780,62
|
|
20240402,124000,134624704,779,779,779,779,319
|
|
20240402,123900,134376203,779,780,780,779,724
|
|
20240402,123800,133811485,780,780,780,780,2
|
|
20240402,123700,133809925,780,780,780,780,2
|
|
20240402,123600,133808365,780,780,780,780,1
|
|
20240402,123500,133807585,780,780,780,780,2
|
|
20240402,123400,133806025,780,780,780,780,1271
|
|
20240402,123300,132814645,779,780,780,779,970
|
|
20240402,123200,132058047,780,780,780,780,32
|
|
20240402,123100,132033087,779,780,780,779,1107
|
|
20240402,123000,131169629,780,780,780,780,2
|
|
20240402,122900,131168069,780,781,781,780,13
|
|
20240402,122800,131157918,780,780,780,780,2
|
|
20240402,122700,131156358,780,780,780,780,1002
|
|
20240402,122600,130374798,780,780,780,780,2
|
|
20240402,122500,130373238,779,780,781,779,1311
|
|
20240402,122400,129349378,780,780,780,780,2
|
|
20240402,122300,129347818,780,781,781,780,3
|
|
20240402,122200,129345477,780,780,780,780,6967
|
|
20240402,122100,123911217,779,780,780,779,275
|
|
20240402,122000,123696719,780,780,780,780,2
|
|
20240402,121900,123695159,780,780,780,780,2
|
|
20240402,121800,123693599,780,780,780,780,2
|
|
20240402,121700,123692039,780,781,781,780,23
|
|
20240402,121600,123674078,780,781,781,780,42
|
|
20240402,121500,123641308,780,780,780,780,2
|
|
20240402,121400,123639748,780,781,781,780,2
|
|
20240402,121300,123638187,780,781,781,780,12
|
|
20240402,121200,123628817,780,780,780,780,727
|
|
20240402,121100,123061757,779,780,780,779,866
|
|
20240402,121000,122386279,780,780,780,780,2
|
|
20240402,120900,122384719,780,780,780,780,2
|
|
20240402,120800,122383159,780,780,780,780,32
|
|
20240402,120700,122358199,780,780,780,780,2
|
|
20240402,120600,122356639,780,781,781,780,102
|
|
20240402,120500,122276979,780,780,780,780,143
|
|
20240402,120400,122165439,780,780,780,780,1
|
|
20240402,120300,122164659,780,780,780,780,2
|
|
20240402,120200,122163099,779,779,779,779,2
|
|
20240402,120100,122161541,779,781,781,779,860
|
|
20240402,120000,121490598,780,780,780,780,2
|
|
20240402,115900,121489038,780,780,780,780,2
|
|
20240402,115800,121487478,780,780,780,780,2
|
|
20240402,115700,121485918,780,780,780,780,214
|
|
20240402,115600,121318998,780,781,781,780,279
|
|
20240402,115500,121101131,780,780,780,780,2
|
|
20240402,115400,121099571,780,780,780,780,32
|
|
20240402,115300,121074611,780,780,780,780,1
|
|
20240402,115200,121073831,779,779,779,779,2
|
|
20240402,115100,121072273,779,779,779,779,2
|
|
20240402,115000,121070715,779,779,779,779,2
|
|
20240402,114900,121069157,779,780,780,779,417
|
|
20240402,114800,120743899,780,780,780,780,32
|
|
20240402,114700,120718939,780,780,781,780,161
|
|
20240402,114600,120593357,780,780,780,780,2
|
|
20240402,114500,120591797,780,780,780,780,2
|
|
20240402,114400,120590237,780,780,780,780,2
|
|
20240402,114300,120588677,780,780,780,780,32
|
|
20240402,114200,120563717,780,780,780,780,1
|
|
20240402,114100,120562937,781,780,781,780,12
|
|
20240402,114000,120553567,780,780,780,780,2
|
|
20240402,113900,120552007,780,780,780,780,1017
|
|
20240402,113800,119758747,780,780,780,780,2
|
|
20240402,113700,119757187,780,780,780,780,102
|
|
20240402,113600,119677627,780,780,780,780,2
|
|
20240402,113500,119676067,780,780,780,780,2
|
|
20240402,113400,119674507,780,780,781,780,228
|
|
20240402,113300,119496662,780,781,781,780,19
|
|
20240402,113200,119481825,781,781,781,781,2
|
|
20240402,113100,119480263,781,781,781,781,1
|
|
20240402,113000,119479482,781,781,781,781,2
|
|
20240402,112900,119477920,781,781,781,781,1002
|
|
20240402,112800,118695358,780,780,780,780,2
|
|
20240402,112700,118693798,780,780,780,779,220
|
|
20240402,112600,118522407,779,779,779,779,2
|
|
20240402,112500,118520849,779,780,780,779,652
|
|
20240402,112400,118012291,780,781,781,780,8
|
|
20240402,112300,118006045,780,780,780,780,2
|
|
20240402,112200,118004485,780,780,780,780,202
|
|
20240402,112100,117846925,779,780,780,779,999
|
|
20240402,112000,117067706,780,779,780,779,1218
|
|
20240402,111900,116117882,779,779,779,779,2
|
|
20240402,111800,116116324,779,779,779,779,2
|
|
20240402,111700,116114766,779,780,780,779,49
|
|
20240402,111600,116076548,779,779,779,779,2
|
|
20240402,111500,116074990,779,780,780,779,43
|
|
20240402,111400,116041452,779,779,779,779,2
|
|
20240402,111300,116039894,779,779,779,779,4
|
|
20240402,111200,116036778,779,779,779,779,539
|
|
20240402,111100,115616897,779,779,779,779,32
|
|
20240402,111000,115591969,779,779,779,779,1
|
|
20240402,110900,115591190,779,780,780,779,47
|
|
20240402,110800,115554532,779,780,780,779,60
|
|
20240402,110700,115507734,779,779,779,779,32
|
|
20240402,110600,115482806,779,779,779,779,2
|
|
20240402,110500,115481248,779,779,779,779,174
|
|
20240402,110400,115345702,779,779,779,779,2
|
|
20240402,110300,115344144,779,779,779,779,2
|
|
20240402,110200,115342586,779,779,779,779,2
|
|
20240402,110100,115341028,779,779,779,779,2
|
|
20240402,110000,115339470,779,779,779,779,2
|
|
20240402,105900,115337912,779,779,779,779,1
|
|
20240402,105800,115337133,779,779,779,779,2
|
|
20240402,105700,115335575,779,779,779,779,2
|
|
20240402,105600,115334017,779,779,780,779,1032
|
|
20240402,105500,114529089,778,781,781,778,102
|
|
20240402,105400,114449483,778,780,780,778,20002
|
|
20240402,105300,98886541,780,781,781,780,11525
|
|
20240402,105200,89897021,778,780,780,778,2194
|
|
20240402,105100,88187411,780,780,780,780,32
|
|
20240402,105000,88162451,780,780,780,780,254
|
|
20240402,104900,87964331,780,780,780,780,202
|
|
20240402,104800,87806771,780,780,780,780,1
|
|
20240402,104700,87805991,780,780,780,780,2
|
|
20240402,104600,87804431,780,780,780,780,32
|
|
20240402,104500,87779471,780,780,780,780,2
|
|
20240402,104400,87777911,780,780,780,780,2
|
|
20240402,104300,87776351,780,780,780,779,935
|
|
20240402,104200,87047053,780,780,780,780,2
|
|
20240402,104100,87045493,780,780,780,780,202
|
|
20240402,104000,86887933,779,780,781,779,1132
|
|
20240402,103900,86004845,779,779,779,779,402
|
|
20240402,103800,85691687,779,782,782,779,3
|
|
20240402,103700,85689347,779,779,779,779,1
|
|
20240402,103600,85688568,779,779,779,779,2
|
|
20240402,103500,85687010,779,779,779,779,2
|
|
20240402,103400,85685452,779,784,784,779,14
|
|
20240402,103300,85674486,779,784,784,779,3
|
|
20240402,103200,85672144,779,780,780,779,920
|
|
20240402,103100,84954546,779,779,779,778,2062
|
|
20240402,103000,83349379,779,780,780,779,12
|
|
20240402,102900,83340021,780,784,784,780,503
|
|
20240402,102800,82947677,780,780,780,780,202
|
|
20240402,102700,82790117,780,784,784,780,107
|
|
20240402,102600,82706233,780,780,781,780,13
|
|
20240402,102500,82696092,780,781,783,780,376
|
|
20240402,102400,82402436,779,779,779,779,2
|
|
20240402,102300,82400878,778,778,779,778,33
|
|
20240402,102200,82375173,778,780,780,778,1058
|
|
20240402,102100,81550987,779,779,779,779,2
|
|
20240402,102000,81549429,779,779,779,779,2
|
|
20240402,101900,81547871,779,779,779,779,2
|
|
20240402,101800,81546313,779,779,779,779,2
|
|
20240402,101700,81544755,779,780,780,779,21
|
|
20240402,101600,81528377,779,779,779,779,1031
|
|
20240402,101500,80725228,778,779,779,778,1000
|
|
20240402,101400,79946230,778,778,778,778,2
|
|
20240402,101300,79944674,779,777,779,777,2002
|
|
20240402,101200,78385120,777,777,777,777,407
|
|
20240402,101100,78068881,777,778,778,777,1773
|
|
20240402,101000,76689489,778,778,778,778,2
|
|
20240402,100900,76687933,778,778,778,778,223
|
|
20240402,100800,76514439,778,778,780,778,105
|
|
20240402,100700,76432547,777,778,778,777,2000
|
|
20240402,100600,74876549,778,784,784,777,12284
|
|
20240402,100500,65307774,781,782,782,781,1142
|
|
20240402,100400,64414872,781,781,781,781,2
|
|
20240402,100300,64413310,781,784,784,781,12
|
|
20240402,100200,64403908,780,780,780,780,2
|
|
20240402,100100,64402348,780,784,784,780,26
|
|
20240402,100000,64381972,780,780,784,780,1018
|
|
20240402,095900,63587820,778,778,778,778,2
|
|
20240402,095800,63586264,778,780,780,778,385
|
|
20240402,095700,63285969,780,780,780,780,2
|
|
20240402,095600,63284409,780,780,780,780,2
|
|
20240402,095500,63282849,780,780,780,780,3
|
|
20240402,095400,63280509,780,785,785,780,20
|
|
20240402,095300,63264814,780,785,785,780,31
|
|
20240402,095200,63240489,780,780,780,780,2
|
|
20240402,095100,63238929,780,781,786,780,1052
|
|
20240402,095000,62414850,780,780,780,780,2
|
|
20240402,094900,62413290,780,780,780,780,102
|
|
20240402,094800,62333730,778,777,778,777,371
|
|
20240402,094700,62045124,777,779,779,777,2956
|
|
20240402,094600,59744785,779,779,779,779,427
|
|
20240402,094500,59412152,778,778,778,778,2
|
|
20240402,094400,59410596,778,783,783,778,151
|
|
20240402,094300,59292368,778,779,779,778,1002
|
|
20240402,094200,58512630,779,785,785,779,52
|
|
20240402,094100,58471822,779,780,788,779,6012
|
|
20240402,094000,53779990,780,780,780,780,4
|
|
20240402,093900,53776870,780,780,780,780,2
|
|
20240402,093800,53775310,786,786,786,780,4
|
|
20240402,093700,53772178,780,780,780,780,240
|
|
20240402,093600,53584978,780,786,786,780,3
|
|
20240402,093500,53582632,780,780,780,780,2
|
|
20240402,093400,53581072,780,783,790,780,52
|
|
20240402,093300,53540354,783,783,783,783,875
|
|
20240402,093200,52855229,783,786,786,783,4570
|
|
20240402,093100,49268214,786,790,791,786,2288
|
|
20240402,093000,47459651,785,785,785,785,2
|
|
20240402,092900,47458081,785,786,792,785,2288
|
|
20240402,092800,45647976,779,779,779,779,2
|
|
20240402,092700,45646418,779,783,789,779,3299
|
|
20240402,092600,43049276,777,777,777,777,152
|
|
20240402,092500,42931172,777,783,785,777,3139
|
|
20240402,092400,40470219,777,783,783,777,6
|
|
20240402,092300,40465533,777,781,787,777,2289
|
|
20240402,092200,38673173,776,776,776,776,1
|
|
20240402,092100,38672397,776,781,785,776,2288
|
|
20240402,092000,36881614,776,776,776,776,2
|
|
20240402,091900,36880062,776,776,785,776,2288
|
|
20240402,091800,35090466,775,775,775,775,0
|
|
20240402,091700,35090466,775,776,785,775,12731
|
|
20240402,091600,25206796,778,778,778,778,0
|
|
20240402,091500,25206796,778,773,779,773,2311
|
|
20240402,091400,23416303,773,773,773,773,0
|
|
20240402,091300,23416303,773,773,774,773,3287
|
|
20240402,091200,20875300,774,774,774,774,0
|
|
20240402,091100,20875300,774,774,774,774,0
|
|
20240402,091000,20875300,774,774,774,774,68
|
|
20240402,090900,20822668,771,771,771,771,531
|
|
20240402,090800,20413267,772,773,773,772,1385
|
|
20240402,090700,19344027,774,774,774,774,1
|
|
20240402,090600,19343253,774,774,774,774,2
|
|
20240402,090500,19341705,774,774,775,774,965
|
|
20240402,090400,18594441,772,773,773,772,6
|
|
20240402,090300,18589804,773,774,774,773,26
|
|
20240402,090200,18569705,774,773,774,773,1174
|
|
20240402,090100,17661829,774,770,774,770,14198
|
|
20240402,090000,6715232,771,776,779,771,8670
|