659 lines
29 KiB
CSV
659 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,195600,540250097,777,777,777,777,14547
|
|
20240403,195500,540250097,777,777,777,777,0
|
|
20240403,195400,540250097,777,777,777,777,0
|
|
20240403,195300,540250097,777,777,777,777,0
|
|
20240403,195200,540250097,777,777,777,777,0
|
|
20240403,195100,540250097,777,777,777,777,0
|
|
20240403,195000,540250097,777,777,777,777,0
|
|
20240403,194900,540250097,777,777,777,777,0
|
|
20240403,194800,540250097,777,777,777,777,0
|
|
20240403,194700,540250097,777,777,777,777,0
|
|
20240403,194600,540250097,777,777,777,777,0
|
|
20240403,194500,540250097,777,777,777,777,0
|
|
20240403,194400,540250097,777,777,777,777,0
|
|
20240403,194300,540250097,777,777,777,777,0
|
|
20240403,194200,540250097,777,777,777,777,0
|
|
20240403,194100,540250097,777,777,777,777,0
|
|
20240403,194000,540250097,777,777,777,777,0
|
|
20240403,193900,540250097,777,777,777,777,0
|
|
20240403,193800,540250097,777,777,777,777,0
|
|
20240403,193700,540250097,777,777,777,777,0
|
|
20240403,193600,540250097,777,777,777,777,0
|
|
20240403,193500,540250097,777,777,777,777,0
|
|
20240403,193400,540250097,777,777,777,777,0
|
|
20240403,193300,540250097,777,777,777,777,0
|
|
20240403,193200,540250097,777,777,777,777,0
|
|
20240403,193100,540250097,777,777,777,777,0
|
|
20240403,193000,540250097,777,777,777,777,0
|
|
20240403,192900,540250097,777,777,777,777,0
|
|
20240403,192800,540250097,777,777,777,777,0
|
|
20240403,192700,540250097,777,777,777,777,0
|
|
20240403,192600,540250097,777,777,777,777,14547
|
|
20240403,192500,540250097,777,777,777,777,0
|
|
20240403,192400,540250097,777,777,777,777,0
|
|
20240403,192300,540250097,777,777,777,777,0
|
|
20240403,192200,540250097,777,777,777,777,0
|
|
20240403,192100,540250097,777,777,777,777,0
|
|
20240403,192000,540250097,777,777,777,777,0
|
|
20240403,191900,540250097,777,777,777,777,0
|
|
20240403,191800,540250097,777,777,777,777,0
|
|
20240403,191700,540250097,777,777,777,777,0
|
|
20240403,191600,540250097,777,777,777,777,0
|
|
20240403,191500,540250097,777,777,777,777,0
|
|
20240403,191400,540250097,777,777,777,777,0
|
|
20240403,191300,540250097,777,777,777,777,0
|
|
20240403,191200,540250097,777,777,777,777,0
|
|
20240403,191100,540250097,777,777,777,777,0
|
|
20240403,191000,540250097,777,777,777,777,0
|
|
20240403,190900,540250097,777,777,777,777,0
|
|
20240403,190800,540250097,777,777,777,777,0
|
|
20240403,190700,540250097,777,777,777,777,0
|
|
20240403,190600,540250097,777,777,777,777,0
|
|
20240403,190500,540250097,777,777,777,777,0
|
|
20240403,190400,540250097,777,777,777,777,0
|
|
20240403,190300,540250097,777,777,777,777,0
|
|
20240403,190200,540250097,777,777,777,777,0
|
|
20240403,190100,540250097,777,777,777,777,0
|
|
20240403,190000,540250097,777,777,777,777,0
|
|
20240403,185900,540250097,777,777,777,777,0
|
|
20240403,185800,540250097,777,777,777,777,0
|
|
20240403,185700,540250097,777,777,777,777,0
|
|
20240403,185600,540250097,777,777,777,777,14547
|
|
20240403,185500,540250097,777,777,777,777,0
|
|
20240403,185400,540250097,777,777,777,777,0
|
|
20240403,185300,540250097,777,777,777,777,0
|
|
20240403,185200,540250097,777,777,777,777,0
|
|
20240403,185100,540250097,777,777,777,777,0
|
|
20240403,185000,540250097,777,777,777,777,0
|
|
20240403,184900,540250097,777,777,777,777,0
|
|
20240403,184800,540250097,777,777,777,777,0
|
|
20240403,184700,540250097,777,777,777,777,0
|
|
20240403,184600,540250097,777,777,777,777,0
|
|
20240403,184500,540250097,777,777,777,777,0
|
|
20240403,184400,540250097,777,777,777,777,0
|
|
20240403,184300,540250097,777,777,777,777,0
|
|
20240403,184200,540250097,777,777,777,777,0
|
|
20240403,184100,540250097,777,777,777,777,0
|
|
20240403,184000,540250097,777,777,777,777,0
|
|
20240403,183900,540250097,777,777,777,777,0
|
|
20240403,183800,540250097,777,777,777,777,0
|
|
20240403,183700,540250097,777,777,777,777,0
|
|
20240403,183600,540250097,777,777,777,777,0
|
|
20240403,183500,540250097,777,777,777,777,0
|
|
20240403,183400,540250097,777,777,777,777,0
|
|
20240403,183300,540250097,777,777,777,777,0
|
|
20240403,183200,540250097,777,777,777,777,0
|
|
20240403,183100,540250097,777,777,777,777,0
|
|
20240403,183000,540250097,777,777,777,777,0
|
|
20240403,182900,540250097,777,777,777,777,0
|
|
20240403,182800,540250097,777,777,777,777,0
|
|
20240403,182700,540250097,777,777,777,777,0
|
|
20240403,182600,540250097,777,777,777,777,14547
|
|
20240403,182500,540250097,777,777,777,777,0
|
|
20240403,182400,540250097,777,777,777,777,0
|
|
20240403,182300,540250097,777,777,777,777,0
|
|
20240403,182200,540250097,777,777,777,777,0
|
|
20240403,182100,540250097,777,777,777,777,0
|
|
20240403,182000,540250097,777,777,777,777,0
|
|
20240403,181900,540250097,777,777,777,777,0
|
|
20240403,181800,540250097,777,777,777,777,0
|
|
20240403,181700,540250097,777,777,777,777,0
|
|
20240403,181600,540250097,777,777,777,777,0
|
|
20240403,181500,540250097,777,777,777,777,0
|
|
20240403,181400,540250097,777,777,777,777,0
|
|
20240403,181300,540250097,777,777,777,777,0
|
|
20240403,181200,540250097,777,777,777,777,0
|
|
20240403,181100,540250097,777,777,777,777,0
|
|
20240403,181000,540250097,777,777,777,777,0
|
|
20240403,180900,540250097,777,777,777,777,0
|
|
20240403,180800,540250097,777,777,777,777,0
|
|
20240403,180700,540250097,777,777,777,777,0
|
|
20240403,180600,540250097,777,777,777,777,0
|
|
20240403,180500,540250097,777,777,777,777,0
|
|
20240403,180400,540250097,777,777,777,777,0
|
|
20240403,180300,540250097,777,777,777,777,0
|
|
20240403,180200,540250097,777,777,777,777,0
|
|
20240403,180100,540250097,777,777,777,777,0
|
|
20240403,180000,540250097,777,777,777,777,0
|
|
20240403,175900,540250097,777,777,777,777,0
|
|
20240403,175800,540250097,777,777,777,777,0
|
|
20240403,175700,540250097,777,777,777,777,0
|
|
20240403,175600,540250097,777,777,777,777,14547
|
|
20240403,175500,540250097,777,777,777,777,0
|
|
20240403,175400,540250097,777,777,777,777,0
|
|
20240403,175300,540250097,777,777,777,777,0
|
|
20240403,175200,540250097,777,777,777,777,0
|
|
20240403,175100,540250097,777,777,777,777,0
|
|
20240403,175000,540250097,777,777,777,777,0
|
|
20240403,174900,540250097,777,777,777,777,0
|
|
20240403,174800,540250097,777,777,777,777,0
|
|
20240403,174700,540250097,777,777,777,777,0
|
|
20240403,174600,540250097,777,777,777,777,0
|
|
20240403,174500,540250097,777,777,777,777,0
|
|
20240403,174400,540250097,777,777,777,777,0
|
|
20240403,174300,540250097,777,777,777,777,0
|
|
20240403,174200,540250097,777,777,777,777,0
|
|
20240403,174100,540250097,777,777,777,777,0
|
|
20240403,174000,540250097,777,777,777,777,0
|
|
20240403,173900,540250097,777,777,777,777,0
|
|
20240403,173800,540250097,777,777,777,777,0
|
|
20240403,173700,540250097,777,777,777,777,0
|
|
20240403,173600,540250097,777,777,777,777,0
|
|
20240403,173500,540250097,777,777,777,777,0
|
|
20240403,173400,540250097,777,777,777,777,0
|
|
20240403,173300,540250097,777,777,777,777,0
|
|
20240403,173200,540250097,777,777,777,777,0
|
|
20240403,173100,540250097,777,777,777,777,0
|
|
20240403,173000,540250097,777,777,777,777,0
|
|
20240403,172900,540250097,777,777,777,777,0
|
|
20240403,172800,540250097,777,777,777,777,0
|
|
20240403,172700,540250097,777,777,777,777,0
|
|
20240403,172600,540250097,777,777,777,777,14547
|
|
20240403,172500,540250097,777,777,777,777,0
|
|
20240403,172400,540250097,777,777,777,777,0
|
|
20240403,172300,540250097,777,777,777,777,0
|
|
20240403,172200,540250097,777,777,777,777,0
|
|
20240403,172100,540250097,777,777,777,777,0
|
|
20240403,172000,540250097,777,777,777,777,0
|
|
20240403,171900,540250097,777,777,777,777,0
|
|
20240403,171800,540250097,777,777,777,777,0
|
|
20240403,171700,540250097,777,777,777,777,0
|
|
20240403,171600,540250097,777,777,777,777,0
|
|
20240403,171500,540250097,777,777,777,777,0
|
|
20240403,171400,540250097,777,777,777,777,0
|
|
20240403,171300,540250097,777,777,777,777,0
|
|
20240403,171200,540250097,777,777,777,777,0
|
|
20240403,171100,540250097,777,777,777,777,0
|
|
20240403,171000,540250097,777,777,777,777,0
|
|
20240403,170900,540250097,777,777,777,777,0
|
|
20240403,170800,540250097,777,777,777,777,0
|
|
20240403,170700,540250097,777,777,777,777,0
|
|
20240403,170600,540250097,777,777,777,777,0
|
|
20240403,170500,540250097,777,777,777,777,0
|
|
20240403,170400,540250097,777,777,777,777,0
|
|
20240403,170300,540250097,777,777,777,777,0
|
|
20240403,170200,540250097,777,777,777,777,0
|
|
20240403,170100,540250097,777,777,777,777,0
|
|
20240403,170000,540250097,777,777,777,777,0
|
|
20240403,165900,540250097,777,777,777,777,0
|
|
20240403,165800,540250097,777,777,777,777,0
|
|
20240403,165700,540250097,777,777,777,777,0
|
|
20240403,165600,540250097,777,777,777,777,14547
|
|
20240403,165500,540250097,777,777,777,777,0
|
|
20240403,165400,540250097,777,777,777,777,0
|
|
20240403,165300,540250097,777,777,777,777,0
|
|
20240403,165200,540250097,777,777,777,777,0
|
|
20240403,165100,540250097,777,777,777,777,0
|
|
20240403,165000,540250097,777,777,777,777,0
|
|
20240403,164900,540250097,777,777,777,777,0
|
|
20240403,164800,540250097,777,777,777,777,0
|
|
20240403,164700,540250097,777,777,777,777,0
|
|
20240403,164600,540250097,777,777,777,777,0
|
|
20240403,164500,540250097,777,777,777,777,0
|
|
20240403,164400,540250097,777,777,777,777,0
|
|
20240403,164300,540250097,777,777,777,777,0
|
|
20240403,164200,540250097,777,777,777,777,0
|
|
20240403,164100,540250097,777,777,777,777,0
|
|
20240403,164000,540250097,777,777,777,777,0
|
|
20240403,163900,540250097,777,777,777,777,0
|
|
20240403,163800,540250097,777,777,777,777,0
|
|
20240403,163700,540250097,777,777,777,777,0
|
|
20240403,163600,540250097,777,777,777,777,0
|
|
20240403,163500,540250097,777,777,777,777,0
|
|
20240403,163400,540250097,777,777,777,777,0
|
|
20240403,163300,540250097,777,777,777,777,0
|
|
20240403,163200,540250097,777,777,777,777,0
|
|
20240403,163100,540250097,777,777,777,777,0
|
|
20240403,163000,540250097,777,777,777,777,0
|
|
20240403,162900,540250097,777,777,777,777,0
|
|
20240403,162800,540250097,777,777,777,777,0
|
|
20240403,162700,540250097,777,777,777,777,0
|
|
20240403,162600,540250097,777,777,777,777,14547
|
|
20240403,162500,540250097,777,777,777,777,0
|
|
20240403,162400,540250097,777,777,777,777,0
|
|
20240403,162300,540250097,777,777,777,777,0
|
|
20240403,162200,540250097,777,777,777,777,0
|
|
20240403,162100,540250097,777,777,777,777,0
|
|
20240403,162000,540250097,777,777,777,777,0
|
|
20240403,161900,540250097,777,777,777,777,0
|
|
20240403,161800,540250097,777,777,777,777,0
|
|
20240403,161700,540250097,777,777,777,777,0
|
|
20240403,161600,540250097,777,777,777,777,0
|
|
20240403,161500,540250097,777,777,777,777,0
|
|
20240403,161400,540250097,777,777,777,777,0
|
|
20240403,161300,540250097,777,777,777,777,0
|
|
20240403,161200,540250097,777,777,777,777,0
|
|
20240403,161100,540250097,777,777,777,777,0
|
|
20240403,161000,540250097,777,777,777,777,0
|
|
20240403,160900,540250097,777,777,777,777,0
|
|
20240403,160800,540250097,777,777,777,777,0
|
|
20240403,160700,540250097,777,777,777,777,0
|
|
20240403,160600,540250097,777,777,777,777,0
|
|
20240403,160500,540250097,777,777,777,777,0
|
|
20240403,160400,540250097,777,777,777,777,0
|
|
20240403,160300,540250097,777,777,777,777,0
|
|
20240403,160200,540250097,777,777,777,777,0
|
|
20240403,160100,540250097,777,777,777,777,0
|
|
20240403,160000,540250097,777,777,777,777,0
|
|
20240403,155900,540250097,777,777,777,777,0
|
|
20240403,155800,540250097,777,777,777,777,0
|
|
20240403,155700,540250097,777,777,777,777,0
|
|
20240403,155600,540250097,777,777,777,777,14547
|
|
20240403,155500,540250097,777,777,777,777,0
|
|
20240403,155400,540250097,777,777,777,777,0
|
|
20240403,155300,540250097,777,777,777,777,0
|
|
20240403,155200,540250097,777,777,777,777,0
|
|
20240403,155100,540250097,777,777,777,777,0
|
|
20240403,155000,540250097,777,777,777,777,0
|
|
20240403,154900,540250097,777,777,777,777,0
|
|
20240403,154800,540250097,777,777,777,777,0
|
|
20240403,154700,540250097,777,777,777,777,0
|
|
20240403,154600,540250097,777,777,777,777,0
|
|
20240403,154500,540250097,777,777,777,777,0
|
|
20240403,154400,540250097,777,777,777,777,0
|
|
20240403,154300,540250097,777,777,777,777,0
|
|
20240403,154200,540250097,777,777,777,777,0
|
|
20240403,154100,540250097,777,777,777,777,0
|
|
20240403,154000,540250097,777,777,777,777,0
|
|
20240403,153900,540250097,777,777,777,777,0
|
|
20240403,153800,540250097,777,777,777,777,0
|
|
20240403,153700,540250097,777,777,777,777,0
|
|
20240403,153600,540250097,777,777,777,777,0
|
|
20240403,153500,540250097,777,777,777,777,0
|
|
20240403,153400,540250097,777,777,777,777,0
|
|
20240403,153300,540250097,777,777,777,777,0
|
|
20240403,153200,540250097,777,777,777,777,0
|
|
20240403,153100,540250097,777,777,777,777,0
|
|
20240403,153000,540250097,777,777,777,777,14547
|
|
20240403,152900,528947078,781,781,781,781,0
|
|
20240403,152800,528947078,781,781,781,781,0
|
|
20240403,152700,528947078,781,781,781,781,0
|
|
20240403,152600,528947078,781,781,781,781,0
|
|
20240403,152500,528947078,781,781,781,781,0
|
|
20240403,152400,528947078,781,781,781,781,0
|
|
20240403,152300,528947078,781,781,781,781,0
|
|
20240403,152200,528947078,781,781,781,781,0
|
|
20240403,152100,528947078,781,781,781,781,0
|
|
20240403,152000,528947078,781,781,781,781,0
|
|
20240403,151900,528947078,781,779,781,779,153
|
|
20240403,151800,528827830,778,780,780,777,149
|
|
20240403,151700,528711883,777,780,780,777,502
|
|
20240403,151600,528321579,777,778,778,777,3412
|
|
20240403,151500,525667428,778,780,780,778,1403
|
|
20240403,151400,524575688,780,780,780,780,2
|
|
20240403,151300,524574128,778,780,780,778,5144
|
|
20240403,151200,520570974,782,782,782,782,0
|
|
20240403,151100,520570974,782,780,782,779,178
|
|
20240403,151000,520432305,782,782,782,782,5
|
|
20240403,150900,520428395,782,779,782,779,191
|
|
20240403,150800,520279603,782,782,782,782,232
|
|
20240403,150700,520098179,782,782,782,782,0
|
|
20240403,150600,520098179,782,782,782,782,0
|
|
20240403,150500,520098179,782,782,782,782,1
|
|
20240403,150400,520097397,779,779,779,779,0
|
|
20240403,150300,520097397,779,779,779,779,1893
|
|
20240403,150200,518622750,779,780,781,779,3457
|
|
20240403,150100,515924302,780,780,780,780,0
|
|
20240403,150000,515924302,780,780,780,780,0
|
|
20240403,145900,515924302,780,781,781,780,2040
|
|
20240403,145800,514332062,783,783,783,783,2
|
|
20240403,145700,514330496,782,782,782,781,735
|
|
20240403,145600,513755756,781,781,781,781,84
|
|
20240403,145500,513690152,783,783,783,783,0
|
|
20240403,145400,513690152,783,783,783,783,0
|
|
20240403,145300,513690152,783,781,783,781,8100
|
|
20240403,145200,507363852,782,782,782,782,11371
|
|
20240403,145100,498471730,783,783,783,783,5
|
|
20240403,145000,498467815,783,783,783,783,10
|
|
20240403,144900,498459985,783,783,783,783,10
|
|
20240403,144800,498452155,783,783,783,783,2723
|
|
20240403,144700,496320046,783,783,783,783,1277
|
|
20240403,144600,495320155,782,782,782,782,0
|
|
20240403,144500,495320155,782,782,782,782,0
|
|
20240403,144400,495320155,782,782,782,782,0
|
|
20240403,144300,495320155,782,782,782,782,408
|
|
20240403,144200,495001099,783,783,783,783,0
|
|
20240403,144100,495001099,783,783,783,783,254
|
|
20240403,144000,494802217,783,783,783,783,489
|
|
20240403,143900,494419330,784,784,784,784,0
|
|
20240403,143800,494419330,784,784,784,784,0
|
|
20240403,143700,494419330,784,784,784,784,0
|
|
20240403,143600,494419330,784,784,784,784,0
|
|
20240403,143500,494419330,784,784,784,784,0
|
|
20240403,143400,494419330,784,784,784,784,1000
|
|
20240403,143300,493635330,786,786,786,786,0
|
|
20240403,143200,493635330,786,786,786,786,2
|
|
20240403,143100,493633758,783,784,784,783,1398
|
|
20240403,143000,492539120,787,787,787,787,0
|
|
20240403,142900,492539120,787,787,787,787,0
|
|
20240403,142800,492539120,787,786,787,783,10735
|
|
20240403,142700,484124890,788,788,788,788,0
|
|
20240403,142600,484124890,788,788,788,788,0
|
|
20240403,142500,484124890,788,788,788,788,100
|
|
20240403,142400,484046090,788,788,788,788,0
|
|
20240403,142300,484046090,788,788,788,788,0
|
|
20240403,142200,484046090,788,788,788,788,0
|
|
20240403,142100,484046090,788,788,788,788,20
|
|
20240403,142000,484030330,788,788,788,788,0
|
|
20240403,141900,484030330,788,788,788,788,0
|
|
20240403,141800,484030330,788,788,788,788,0
|
|
20240403,141700,484030330,788,788,788,788,0
|
|
20240403,141600,484030330,788,788,788,788,0
|
|
20240403,141500,484030330,788,788,788,788,540
|
|
20240403,141400,483604810,788,785,788,785,267
|
|
20240403,141300,483395185,788,788,788,788,10
|
|
20240403,141200,483387305,788,788,788,788,0
|
|
20240403,141100,483387305,788,788,788,788,0
|
|
20240403,141000,483387305,788,788,788,788,0
|
|
20240403,140900,483387305,788,788,788,788,0
|
|
20240403,140800,483387305,788,788,788,788,0
|
|
20240403,140700,483387305,788,785,788,785,502
|
|
20240403,140600,482993229,785,786,786,785,500
|
|
20240403,140500,482600726,789,789,789,789,0
|
|
20240403,140400,482600726,789,789,789,789,0
|
|
20240403,140300,482600726,789,789,789,789,0
|
|
20240403,140200,482600726,789,789,789,789,0
|
|
20240403,140100,482600726,789,789,789,789,0
|
|
20240403,140000,482600726,789,789,789,789,0
|
|
20240403,135900,482600726,789,789,789,789,0
|
|
20240403,135800,482600726,789,789,789,789,10
|
|
20240403,135700,482592836,788,788,788,788,0
|
|
20240403,135600,482592836,788,788,788,788,963
|
|
20240403,135500,481833992,788,784,788,784,2323
|
|
20240403,135400,480006069,787,787,787,787,0
|
|
20240403,135300,480006069,787,787,787,787,0
|
|
20240403,135200,480006069,787,787,787,787,0
|
|
20240403,135100,480006069,787,787,787,787,2
|
|
20240403,135000,480004495,785,785,785,785,0
|
|
20240403,134900,480004495,785,785,785,785,5
|
|
20240403,134800,480000570,787,787,787,787,0
|
|
20240403,134700,480000570,787,787,787,787,0
|
|
20240403,134600,480000570,787,787,787,787,0
|
|
20240403,134500,480000570,787,787,787,787,4
|
|
20240403,134400,479997422,785,784,785,784,255
|
|
20240403,134300,479797248,785,785,785,785,7
|
|
20240403,134200,479791753,785,785,785,785,2
|
|
20240403,134100,479790183,785,785,785,785,500
|
|
20240403,134000,479397683,784,787,787,784,1796
|
|
20240403,133900,477989472,787,787,787,787,196
|
|
20240403,133800,477835220,787,787,787,787,157
|
|
20240403,133700,477711661,785,785,785,785,105
|
|
20240403,133600,477629236,787,787,787,787,0
|
|
20240403,133500,477629236,787,787,787,787,0
|
|
20240403,133400,477629236,787,787,787,787,0
|
|
20240403,133300,477629236,787,787,787,787,0
|
|
20240403,133200,477629236,787,787,787,787,0
|
|
20240403,133100,477629236,787,787,787,787,50
|
|
20240403,133000,477589886,787,784,787,784,259
|
|
20240403,132900,477386800,787,787,787,787,2
|
|
20240403,132800,477385226,787,787,787,787,0
|
|
20240403,132700,477385226,787,787,787,787,0
|
|
20240403,132600,477385226,787,787,787,787,0
|
|
20240403,132500,477385226,787,787,787,787,0
|
|
20240403,132400,477385226,787,787,787,787,3
|
|
20240403,132300,477382865,787,787,787,787,0
|
|
20240403,132200,477382865,787,787,787,787,0
|
|
20240403,132100,477382865,787,787,787,787,10
|
|
20240403,132000,477374995,784,784,784,784,0
|
|
20240403,131900,477374995,784,784,784,784,89
|
|
20240403,131800,477305219,787,787,787,787,0
|
|
20240403,131700,477305219,787,786,787,786,15
|
|
20240403,131600,477293428,784,784,784,784,0
|
|
20240403,131500,477293428,784,787,787,784,248
|
|
20240403,131400,477098981,787,787,787,787,0
|
|
20240403,131300,477098981,787,785,787,785,11
|
|
20240403,131200,477090326,787,787,787,787,0
|
|
20240403,131100,477090326,787,787,787,787,0
|
|
20240403,131000,477090326,787,787,787,787,0
|
|
20240403,130900,477090326,787,787,787,787,0
|
|
20240403,130800,477090326,787,787,787,787,1032
|
|
20240403,130700,476278142,787,787,787,787,0
|
|
20240403,130600,476278142,787,787,787,787,0
|
|
20240403,130500,476278142,787,787,787,787,0
|
|
20240403,130400,476278142,787,787,787,787,0
|
|
20240403,130300,476278142,787,787,787,787,0
|
|
20240403,130200,476278142,787,787,787,787,0
|
|
20240403,130100,476278142,787,787,787,787,10
|
|
20240403,130000,476270272,784,784,784,784,0
|
|
20240403,125900,476270272,784,784,784,784,0
|
|
20240403,125800,476270272,784,784,784,784,140
|
|
20240403,125700,476160512,788,788,788,788,0
|
|
20240403,125600,476160512,788,788,788,788,0
|
|
20240403,125500,476160512,788,788,788,788,0
|
|
20240403,125400,476160512,788,788,788,788,0
|
|
20240403,125300,476160512,788,788,788,788,0
|
|
20240403,125200,476160512,788,788,788,788,0
|
|
20240403,125100,476160512,788,788,788,788,0
|
|
20240403,125000,476160512,788,788,788,788,0
|
|
20240403,124900,476160512,788,788,788,788,594
|
|
20240403,124800,475692440,788,787,788,787,1130
|
|
20240403,124700,474803120,787,787,787,787,10
|
|
20240403,124600,474795250,787,787,787,787,0
|
|
20240403,124500,474795250,787,787,787,787,0
|
|
20240403,124400,474795250,787,782,787,782,323
|
|
20240403,124300,474541932,782,784,784,782,309
|
|
20240403,124200,474300110,783,784,784,782,75
|
|
20240403,124100,474241351,784,783,784,783,204
|
|
20240403,124000,474081618,783,783,783,783,0
|
|
20240403,123900,474081618,783,783,783,783,0
|
|
20240403,123800,474081618,783,783,783,783,110
|
|
20240403,123700,473995488,782,782,782,782,0
|
|
20240403,123600,473995488,782,782,782,782,0
|
|
20240403,123500,473995488,782,782,782,782,865
|
|
20240403,123400,473319058,782,782,782,782,0
|
|
20240403,123300,473319058,782,782,782,782,135
|
|
20240403,123200,473213488,784,784,784,784,20
|
|
20240403,123100,473197808,782,782,782,782,0
|
|
20240403,123000,473197808,782,782,782,782,89
|
|
20240403,122900,473128210,782,782,782,782,0
|
|
20240403,122800,473128210,782,786,787,782,627
|
|
20240403,122700,472637870,785,787,788,785,146
|
|
20240403,122600,472522857,788,787,788,786,220
|
|
20240403,122500,472349595,788,784,788,784,100
|
|
20240403,122400,472270981,785,785,785,785,0
|
|
20240403,122300,472270981,785,785,785,785,0
|
|
20240403,122200,472270981,785,785,785,785,0
|
|
20240403,122100,472270981,785,785,785,785,0
|
|
20240403,122000,472270981,785,785,785,785,382
|
|
20240403,121900,471971111,785,785,785,785,0
|
|
20240403,121800,471971111,785,785,785,785,0
|
|
20240403,121700,471971111,785,783,785,783,1027
|
|
20240403,121600,471165305,783,783,785,783,238
|
|
20240403,121500,470978608,783,783,783,783,0
|
|
20240403,121400,470978608,783,782,784,782,110
|
|
20240403,121300,470892561,783,783,783,783,251
|
|
20240403,121200,470696028,785,784,785,784,258
|
|
20240403,121100,470493634,785,785,785,785,1
|
|
20240403,121000,470492849,784,785,785,784,80
|
|
20240403,120900,470430059,785,785,785,785,80
|
|
20240403,120800,470367259,785,785,785,784,103
|
|
20240403,120700,470286407,785,783,785,783,37
|
|
20240403,120600,470257396,782,782,782,782,0
|
|
20240403,120500,470257396,782,782,782,782,0
|
|
20240403,120400,470257396,782,782,782,782,330
|
|
20240403,120300,469999336,781,781,781,781,267
|
|
20240403,120200,469790809,781,782,782,781,796
|
|
20240403,120100,469168572,782,782,782,782,0
|
|
20240403,120000,469168572,782,782,782,782,1278
|
|
20240403,115900,468169176,783,783,783,783,0
|
|
20240403,115800,468169176,783,783,783,783,1000
|
|
20240403,115700,467386176,785,785,785,785,0
|
|
20240403,115600,467386176,785,785,785,785,0
|
|
20240403,115500,467386176,785,785,785,785,0
|
|
20240403,115400,467386176,785,785,785,785,0
|
|
20240403,115300,467386176,785,785,785,785,0
|
|
20240403,115200,467386176,785,785,785,785,2
|
|
20240403,115100,467384606,785,785,785,785,4
|
|
20240403,115000,467381466,785,785,785,785,0
|
|
20240403,114900,467381466,785,785,785,785,0
|
|
20240403,114800,467381466,785,783,785,783,331
|
|
20240403,114700,467122273,785,785,785,785,0
|
|
20240403,114600,467122273,785,785,785,785,10
|
|
20240403,114500,467114423,785,785,785,785,20
|
|
20240403,114400,467098723,786,782,787,782,2520
|
|
20240403,114300,465125417,783,783,783,783,0
|
|
20240403,114200,465125417,783,783,783,783,0
|
|
20240403,114100,465125417,783,782,783,782,127
|
|
20240403,114000,465026102,783,783,783,783,0
|
|
20240403,113900,465026102,783,783,783,783,0
|
|
20240403,113800,465026102,783,783,783,783,0
|
|
20240403,113700,465026102,783,783,783,783,119
|
|
20240403,113600,464932925,784,784,784,784,119
|
|
20240403,113500,464839629,784,784,784,784,0
|
|
20240403,113400,464839629,784,784,784,784,0
|
|
20240403,113300,464839629,784,783,784,781,488
|
|
20240403,113200,464458493,783,783,783,783,0
|
|
20240403,113100,464458493,783,783,783,783,151
|
|
20240403,113000,464340260,785,784,785,784,2000
|
|
20240403,112900,462771258,783,784,785,783,2010
|
|
20240403,112800,461195421,783,783,783,783,0
|
|
20240403,112700,461195421,783,783,783,783,0
|
|
20240403,112600,461195421,783,783,783,783,100
|
|
20240403,112500,461117121,783,780,783,780,4087
|
|
20240403,112400,457926293,779,780,780,779,32
|
|
20240403,112300,457901364,778,778,778,778,0
|
|
20240403,112200,457901364,778,778,778,778,1996
|
|
20240403,112100,456348476,779,779,779,779,727
|
|
20240403,112000,455782143,780,779,780,779,1788
|
|
20240403,111900,454389290,779,780,780,779,1471
|
|
20240403,111800,453242924,781,780,781,780,82
|
|
20240403,111700,453178960,780,778,780,778,161
|
|
20240403,111600,453053485,779,779,779,779,7227
|
|
20240403,111500,447423652,780,782,782,780,862
|
|
20240403,111400,446751290,781,781,781,781,129
|
|
20240403,111300,446650541,780,780,780,780,0
|
|
20240403,111200,446650541,780,780,780,780,154
|
|
20240403,111100,446530421,780,780,780,780,70
|
|
20240403,111000,446475821,780,780,780,780,0
|
|
20240403,110900,446475821,780,780,780,780,0
|
|
20240403,110800,446475821,780,782,782,780,2475
|
|
20240403,110700,444545221,782,782,782,782,1
|
|
20240403,110600,444544439,780,780,780,780,174
|
|
20240403,110500,444408719,780,780,780,780,821
|
|
20240403,110400,443768339,780,780,780,780,314
|
|
20240403,110300,443523419,780,780,780,780,18
|
|
20240403,110200,443509379,780,780,780,780,0
|
|
20240403,110100,443509379,780,780,781,780,4263
|
|
20240403,110000,440183239,781,782,782,781,735
|
|
20240403,105900,439609185,782,783,784,782,424
|
|
20240403,105800,439277292,783,783,784,783,278
|
|
20240403,105700,439059499,783,783,783,783,1
|
|
20240403,105600,439058716,785,785,785,785,0
|
|
20240403,105500,439058716,785,780,785,780,4032
|
|
20240403,105400,435897311,781,781,781,781,169
|
|
20240403,105300,435765322,781,781,781,781,34
|
|
20240403,105200,435738768,783,783,783,783,20
|
|
20240403,105100,435723108,785,785,785,785,0
|
|
20240403,105000,435723108,785,782,785,782,9734
|
|
20240403,104900,428088366,778,778,782,778,3
|
|
20240403,104800,428086028,782,780,782,778,164
|
|
20240403,104700,427957910,777,777,780,777,559
|
|
20240403,104600,427521967,777,784,784,776,20053
|
|
20240403,104500,411893286,780,784,784,780,20777
|
|
20240403,104400,395659660,785,785,785,785,10
|
|
20240403,104300,395651810,785,786,786,783,2993
|
|
20240403,104200,393305074,789,789,789,789,20
|
|
20240403,104100,393289294,790,790,790,790,0
|
|
20240403,104000,393289294,790,790,790,790,10
|
|
20240403,103900,393281394,791,791,791,791,0
|
|
20240403,103800,393281394,791,791,791,791,0
|
|
20240403,103700,393281394,791,791,791,791,1
|
|
20240403,103600,393280603,785,789,789,785,11093
|
|
20240403,103500,384566063,792,792,792,792,175
|
|
20240403,103400,384427463,792,792,792,792,10
|
|
20240403,103300,384419543,788,788,788,788,0
|
|
20240403,103200,384419543,788,788,788,787,1741
|
|
20240403,103100,383047876,789,789,789,789,216
|
|
20240403,103000,382877452,793,793,793,793,0
|
|
20240403,102900,382877452,793,793,793,793,0
|
|
20240403,102800,382877452,793,793,793,793,5
|
|
20240403,102700,382873487,793,793,793,793,10
|
|
20240403,102600,382865557,789,790,790,788,840
|
|
20240403,102500,382202860,789,789,789,789,0
|
|
20240403,102400,382202860,789,789,789,789,73
|
|
20240403,102300,382145263,794,794,794,794,0
|
|
20240403,102200,382145263,794,793,794,789,38
|
|
20240403,102100,382115160,794,794,794,794,3
|
|
20240403,102000,382112778,794,795,797,794,2186
|
|
20240403,101900,380372751,797,797,797,797,1
|
|
20240403,101800,380371954,796,792,796,792,1750
|
|
20240403,101700,378980106,793,793,795,787,1474
|
|
20240403,101600,377812157,796,792,796,792,2740
|
|
20240403,101500,375636684,794,788,794,788,1617
|
|
20240403,101400,374357042,788,790,790,788,75
|
|
20240403,101300,374297908,796,789,796,788,1109
|
|
20240403,101200,373422515,790,796,796,790,485
|
|
20240403,101100,373038637,794,789,794,789,1456
|
|
20240403,101000,371888488,789,790,790,789,489
|
|
20240403,100900,371502416,789,788,790,788,649
|
|
20240403,100800,370990405,787,787,787,787,202
|
|
20240403,100700,370831431,787,787,787,787,0
|
|
20240403,100600,370831431,787,787,787,787,65
|
|
20240403,100500,370780276,787,787,787,787,0
|
|
20240403,100400,370780276,787,787,787,787,24
|
|
20240403,100300,370761388,788,788,788,788,10
|
|
20240403,100200,370753508,784,784,784,784,0
|
|
20240403,100100,370753508,784,784,784,784,156
|
|
20240403,100000,370631204,789,789,790,789,630
|
|
20240403,095900,370133985,789,790,790,783,5497
|
|
20240403,095800,365816176,790,790,790,790,2
|
|
20240403,095700,365814596,790,790,790,790,0
|
|
20240403,095600,365814596,790,790,790,790,511
|
|
20240403,095500,365410906,790,790,790,790,21
|
|
20240403,095400,365394316,784,787,790,783,422
|
|
20240403,095300,365063280,784,783,790,782,14813
|
|
20240403,095200,353390710,782,784,784,782,1514
|
|
20240403,095100,352205179,784,785,785,784,6187
|
|
20240403,095000,347349884,785,785,785,785,3040
|
|
20240403,094900,344963484,785,785,786,785,5289
|
|
20240403,094800,340811589,786,789,789,785,8788
|
|
20240403,094700,333910738,787,787,787,787,1023
|
|
20240403,094600,333105637,787,784,787,784,6545
|
|
20240403,094500,327972762,785,787,787,785,5694
|
|
20240403,094400,323501622,785,789,790,785,10346
|
|
20240403,094300,315359204,789,792,792,788,12499
|
|
20240403,094200,305479805,793,794,794,793,1250
|
|
20240403,094100,304488554,796,794,796,794,25
|
|
20240403,094000,304468702,793,793,793,793,11
|
|
20240403,093900,304459979,794,795,797,794,4046
|
|
20240403,093800,301245738,796,795,796,795,633
|
|
20240403,093700,300742469,795,795,795,795,10
|
|
20240403,093600,300734519,797,797,797,797,0
|
|
20240403,093500,300734519,797,797,797,797,0
|
|
20240403,093400,300734519,797,798,798,793,81
|
|
20240403,093300,300670277,793,793,793,792,4346
|
|
20240403,093200,297223922,791,796,796,791,15177
|
|
20240403,093100,285194894,795,796,796,794,3482
|
|
20240403,093000,282428023,796,797,797,795,4884
|
|
20240403,092900,278538873,797,797,797,797,0
|
|
20240403,092800,278538873,797,801,801,797,1420
|
|
20240403,092700,277405795,801,802,802,801,62
|
|
20240403,092600,277356083,802,798,802,798,65
|
|
20240403,092500,277303957,802,802,803,796,5012
|
|
20240403,092400,273308280,803,800,803,800,832
|
|
20240403,092300,272642677,802,801,802,799,3003
|
|
20240403,092200,270242272,803,803,803,803,39
|
|
20240403,092100,270210955,799,801,803,799,1675
|
|
20240403,092000,268871400,803,805,805,803,1331
|
|
20240403,091900,267802287,805,812,817,805,6260
|
|
20240403,091800,262715476,812,805,812,800,2097
|
|
20240403,091700,261021798,803,805,805,797,1652
|
|
20240403,091600,259703009,805,805,805,805,3102
|
|
20240403,091500,257205899,805,795,805,795,1861
|
|
20240403,091400,255712500,795,802,802,795,613
|
|
20240403,091300,255224511,794,804,805,794,2972
|
|
20240403,091200,252848012,805,808,808,794,33376
|
|
20240403,091100,226037495,809,815,818,808,5993
|
|
20240403,091000,221173226,815,809,815,809,2255
|
|
20240403,090900,219338805,816,809,819,809,4208
|
|
20240403,090800,215926792,817,819,819,809,2800
|
|
20240403,090700,213638185,819,806,821,805,12313
|
|
20240403,090600,203629966,805,801,808,801,7819
|
|
20240403,090500,197345267,796,796,796,796,50
|
|
20240403,090400,197305467,796,798,798,794,5646
|
|
20240403,090300,192811339,796,804,804,795,10279
|
|
20240403,090200,184621419,804,813,813,786,48180
|
|
20240403,090100,146195271,815,809,845,809,66754
|
|
20240403,090000,91267798,809,816,820,806,110847
|