697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,203400,151185521,769,769,769,769,7261
|
|
20240404,203300,151185521,769,769,769,769,0
|
|
20240404,203200,151185521,769,769,769,769,0
|
|
20240404,203100,151185521,769,769,769,769,0
|
|
20240404,203000,151185521,769,769,769,769,0
|
|
20240404,202900,151185521,769,769,769,769,0
|
|
20240404,202800,151185521,769,769,769,769,0
|
|
20240404,202700,151185521,769,769,769,769,0
|
|
20240404,202600,151185521,769,769,769,769,0
|
|
20240404,202500,151185521,769,769,769,769,0
|
|
20240404,202400,151185521,769,769,769,769,0
|
|
20240404,202300,151185521,769,769,769,769,0
|
|
20240404,202200,151185521,769,769,769,769,0
|
|
20240404,202100,151185521,769,769,769,769,0
|
|
20240404,202000,151185521,769,769,769,769,0
|
|
20240404,201900,151185521,769,769,769,769,0
|
|
20240404,201800,151185521,769,769,769,769,0
|
|
20240404,201700,151185521,769,769,769,769,0
|
|
20240404,201600,151185521,769,769,769,769,0
|
|
20240404,201500,151185521,769,769,769,769,0
|
|
20240404,201400,151185521,769,769,769,769,0
|
|
20240404,201300,151185521,769,769,769,769,0
|
|
20240404,201200,151185521,769,769,769,769,0
|
|
20240404,201100,151185521,769,769,769,769,0
|
|
20240404,201000,151185521,769,769,769,769,0
|
|
20240404,200900,151185521,769,769,769,769,0
|
|
20240404,200800,151185521,769,769,769,769,0
|
|
20240404,200700,151185521,769,769,769,769,0
|
|
20240404,200600,151185521,769,769,769,769,0
|
|
20240404,200500,151185521,769,769,769,769,0
|
|
20240404,200400,151185521,769,769,769,769,7261
|
|
20240404,200300,151185521,769,769,769,769,0
|
|
20240404,200200,151185521,769,769,769,769,0
|
|
20240404,200100,151185521,769,769,769,769,0
|
|
20240404,200000,151185521,769,769,769,769,0
|
|
20240404,195900,151185521,769,769,769,769,0
|
|
20240404,195800,151185521,769,769,769,769,0
|
|
20240404,195700,151185521,769,769,769,769,0
|
|
20240404,195600,151185521,769,769,769,769,0
|
|
20240404,195500,151185521,769,769,769,769,0
|
|
20240404,195400,151185521,769,769,769,769,0
|
|
20240404,195300,151185521,769,769,769,769,0
|
|
20240404,195200,151185521,769,769,769,769,0
|
|
20240404,195100,151185521,769,769,769,769,0
|
|
20240404,195000,151185521,769,769,769,769,0
|
|
20240404,194900,151185521,769,769,769,769,0
|
|
20240404,194800,151185521,769,769,769,769,0
|
|
20240404,194700,151185521,769,769,769,769,0
|
|
20240404,194600,151185521,769,769,769,769,0
|
|
20240404,194500,151185521,769,769,769,769,0
|
|
20240404,194400,151185521,769,769,769,769,0
|
|
20240404,194300,151185521,769,769,769,769,0
|
|
20240404,194200,151185521,769,769,769,769,0
|
|
20240404,194100,151185521,769,769,769,769,0
|
|
20240404,194000,151185521,769,769,769,769,0
|
|
20240404,193900,151185521,769,769,769,769,0
|
|
20240404,193800,151185521,769,769,769,769,0
|
|
20240404,193700,151185521,769,769,769,769,0
|
|
20240404,193600,151185521,769,769,769,769,0
|
|
20240404,193500,151185521,769,769,769,769,0
|
|
20240404,193400,151185521,769,769,769,769,7261
|
|
20240404,193300,151185521,769,769,769,769,0
|
|
20240404,193200,151185521,769,769,769,769,0
|
|
20240404,193100,151185521,769,769,769,769,0
|
|
20240404,193000,151185521,769,769,769,769,0
|
|
20240404,192900,151185521,769,769,769,769,0
|
|
20240404,192800,151185521,769,769,769,769,0
|
|
20240404,192700,151185521,769,769,769,769,0
|
|
20240404,192600,151185521,769,769,769,769,0
|
|
20240404,192500,151185521,769,769,769,769,0
|
|
20240404,192400,151185521,769,769,769,769,0
|
|
20240404,192300,151185521,769,769,769,769,0
|
|
20240404,192200,151185521,769,769,769,769,0
|
|
20240404,192100,151185521,769,769,769,769,0
|
|
20240404,192000,151185521,769,769,769,769,0
|
|
20240404,191900,151185521,769,769,769,769,0
|
|
20240404,191800,151185521,769,769,769,769,0
|
|
20240404,191700,151185521,769,769,769,769,0
|
|
20240404,191600,151185521,769,769,769,769,0
|
|
20240404,191500,151185521,769,769,769,769,0
|
|
20240404,191400,151185521,769,769,769,769,0
|
|
20240404,191300,151185521,769,769,769,769,0
|
|
20240404,191200,151185521,769,769,769,769,0
|
|
20240404,191100,151185521,769,769,769,769,0
|
|
20240404,191000,151185521,769,769,769,769,0
|
|
20240404,190900,151185521,769,769,769,769,0
|
|
20240404,190800,151185521,769,769,769,769,0
|
|
20240404,190700,151185521,769,769,769,769,0
|
|
20240404,190600,151185521,769,769,769,769,0
|
|
20240404,190500,151185521,769,769,769,769,0
|
|
20240404,190400,151185521,769,769,769,769,7261
|
|
20240404,190300,151185521,769,769,769,769,0
|
|
20240404,190200,151185521,769,769,769,769,0
|
|
20240404,190100,151185521,769,769,769,769,0
|
|
20240404,190000,151185521,769,769,769,769,0
|
|
20240404,185900,151185521,769,769,769,769,0
|
|
20240404,185800,151185521,769,769,769,769,0
|
|
20240404,185700,151185521,769,769,769,769,0
|
|
20240404,185600,151185521,769,769,769,769,0
|
|
20240404,185500,151185521,769,769,769,769,0
|
|
20240404,185400,151185521,769,769,769,769,0
|
|
20240404,185300,151185521,769,769,769,769,0
|
|
20240404,185200,151185521,769,769,769,769,0
|
|
20240404,185100,151185521,769,769,769,769,0
|
|
20240404,185000,151185521,769,769,769,769,0
|
|
20240404,184900,151185521,769,769,769,769,0
|
|
20240404,184800,151185521,769,769,769,769,0
|
|
20240404,184700,151185521,769,769,769,769,0
|
|
20240404,184600,151185521,769,769,769,769,0
|
|
20240404,184500,151185521,769,769,769,769,0
|
|
20240404,184400,151185521,769,769,769,769,0
|
|
20240404,184300,151185521,769,769,769,769,0
|
|
20240404,184200,151185521,769,769,769,769,0
|
|
20240404,184100,151185521,769,769,769,769,0
|
|
20240404,184000,151185521,769,769,769,769,0
|
|
20240404,183900,151185521,769,769,769,769,0
|
|
20240404,183800,151185521,769,769,769,769,0
|
|
20240404,183700,151185521,769,769,769,769,0
|
|
20240404,183600,151185521,769,769,769,769,0
|
|
20240404,183500,151185521,769,769,769,769,0
|
|
20240404,183400,151185521,769,769,769,769,7261
|
|
20240404,183300,151185521,769,769,769,769,0
|
|
20240404,183200,151185521,769,769,769,769,0
|
|
20240404,183100,151185521,769,769,769,769,0
|
|
20240404,183000,151185521,769,769,769,769,0
|
|
20240404,182900,151185521,769,769,769,769,0
|
|
20240404,182800,151185521,769,769,769,769,0
|
|
20240404,182700,151185521,769,769,769,769,0
|
|
20240404,182600,151185521,769,769,769,769,0
|
|
20240404,182500,151185521,769,769,769,769,0
|
|
20240404,182400,151185521,769,769,769,769,0
|
|
20240404,182300,151185521,769,769,769,769,0
|
|
20240404,182200,151185521,769,769,769,769,0
|
|
20240404,182100,151185521,769,769,769,769,0
|
|
20240404,182000,151185521,769,769,769,769,0
|
|
20240404,181900,151185521,769,769,769,769,0
|
|
20240404,181800,151185521,769,769,769,769,0
|
|
20240404,181700,151185521,769,769,769,769,0
|
|
20240404,181600,151185521,769,769,769,769,0
|
|
20240404,181500,151185521,769,769,769,769,0
|
|
20240404,181400,151185521,769,769,769,769,0
|
|
20240404,181300,151185521,769,769,769,769,0
|
|
20240404,181200,151185521,769,769,769,769,0
|
|
20240404,181100,151185521,769,769,769,769,0
|
|
20240404,181000,151185521,769,769,769,769,0
|
|
20240404,180900,151185521,769,769,769,769,0
|
|
20240404,180800,151185521,769,769,769,769,0
|
|
20240404,180700,151185521,769,769,769,769,0
|
|
20240404,180600,151185521,769,769,769,769,0
|
|
20240404,180500,151185521,769,769,769,769,0
|
|
20240404,180400,151185521,769,769,769,769,7261
|
|
20240404,180300,151185521,769,769,769,769,0
|
|
20240404,180200,151185521,769,769,769,769,0
|
|
20240404,180100,151185521,769,769,769,769,0
|
|
20240404,180000,151185521,769,769,769,769,0
|
|
20240404,175900,151185521,769,769,769,769,0
|
|
20240404,175800,151185521,769,769,769,769,0
|
|
20240404,175700,151185521,769,769,769,769,0
|
|
20240404,175600,151185521,769,769,769,769,0
|
|
20240404,175500,151185521,769,769,769,769,0
|
|
20240404,175400,151185521,769,769,769,769,0
|
|
20240404,175300,151185521,769,769,769,769,0
|
|
20240404,175200,151185521,769,769,769,769,0
|
|
20240404,175100,151185521,769,769,769,769,0
|
|
20240404,175000,151185521,769,769,769,769,0
|
|
20240404,174900,151185521,769,769,769,769,0
|
|
20240404,174800,151185521,769,769,769,769,0
|
|
20240404,174700,151185521,769,769,769,769,0
|
|
20240404,174600,151185521,769,769,769,769,0
|
|
20240404,174500,151185521,769,769,769,769,0
|
|
20240404,174400,151185521,769,769,769,769,0
|
|
20240404,174300,151185521,769,769,769,769,0
|
|
20240404,174200,151185521,769,769,769,769,0
|
|
20240404,174100,151185521,769,769,769,769,0
|
|
20240404,174000,151185521,769,769,769,769,0
|
|
20240404,173900,151185521,769,769,769,769,0
|
|
20240404,173800,151185521,769,769,769,769,0
|
|
20240404,173700,151185521,769,769,769,769,0
|
|
20240404,173600,151185521,769,769,769,769,0
|
|
20240404,173500,151185521,769,769,769,769,0
|
|
20240404,173400,151185521,769,769,769,769,7261
|
|
20240404,173300,151185521,769,769,769,769,0
|
|
20240404,173200,151185521,769,769,769,769,0
|
|
20240404,173100,151185521,769,769,769,769,0
|
|
20240404,173000,151185521,769,769,769,769,0
|
|
20240404,172900,151185521,769,769,769,769,0
|
|
20240404,172800,151185521,769,769,769,769,0
|
|
20240404,172700,151185521,769,769,769,769,0
|
|
20240404,172600,151185521,769,769,769,769,0
|
|
20240404,172500,151185521,769,769,769,769,0
|
|
20240404,172400,151185521,769,769,769,769,0
|
|
20240404,172300,151185521,769,769,769,769,0
|
|
20240404,172200,151185521,769,769,769,769,0
|
|
20240404,172100,151185521,769,769,769,769,0
|
|
20240404,172000,151185521,769,769,769,769,0
|
|
20240404,171900,151185521,769,769,769,769,0
|
|
20240404,171800,151185521,769,769,769,769,0
|
|
20240404,171700,151185521,769,769,769,769,0
|
|
20240404,171600,151185521,769,769,769,769,0
|
|
20240404,171500,151185521,769,769,769,769,0
|
|
20240404,171400,151185521,769,769,769,769,0
|
|
20240404,171300,151185521,769,769,769,769,0
|
|
20240404,171200,151185521,769,769,769,769,0
|
|
20240404,171100,151185521,769,769,769,769,0
|
|
20240404,171000,151185521,769,769,769,769,0
|
|
20240404,170900,151185521,769,769,769,769,0
|
|
20240404,170800,151185521,769,769,769,769,0
|
|
20240404,170700,151185521,769,769,769,769,0
|
|
20240404,170600,151185521,769,769,769,769,0
|
|
20240404,170500,151185521,769,769,769,769,0
|
|
20240404,170400,151185521,769,769,769,769,7261
|
|
20240404,170300,151185521,769,769,769,769,0
|
|
20240404,170200,151185521,769,769,769,769,0
|
|
20240404,170100,151185521,769,769,769,769,0
|
|
20240404,170000,151185521,769,769,769,769,0
|
|
20240404,165900,151185521,769,769,769,769,0
|
|
20240404,165800,151185521,769,769,769,769,0
|
|
20240404,165700,151185521,769,769,769,769,0
|
|
20240404,165600,151185521,769,769,769,769,0
|
|
20240404,165500,151185521,769,769,769,769,0
|
|
20240404,165400,151185521,769,769,769,769,0
|
|
20240404,165300,151185521,769,769,769,769,0
|
|
20240404,165200,151185521,769,769,769,769,0
|
|
20240404,165100,151185521,769,769,769,769,0
|
|
20240404,165000,151185521,769,769,769,769,0
|
|
20240404,164900,151185521,769,769,769,769,0
|
|
20240404,164800,151185521,769,769,769,769,0
|
|
20240404,164700,151185521,769,769,769,769,0
|
|
20240404,164600,151185521,769,769,769,769,0
|
|
20240404,164500,151185521,769,769,769,769,0
|
|
20240404,164400,151185521,769,769,769,769,0
|
|
20240404,164300,151185521,769,769,769,769,0
|
|
20240404,164200,151185521,769,769,769,769,0
|
|
20240404,164100,151185521,769,769,769,769,0
|
|
20240404,164000,151185521,769,769,769,769,0
|
|
20240404,163900,151185521,769,769,769,769,0
|
|
20240404,163800,151185521,769,769,769,769,0
|
|
20240404,163700,151185521,769,769,769,769,0
|
|
20240404,163600,151185521,769,769,769,769,0
|
|
20240404,163500,151185521,769,769,769,769,0
|
|
20240404,163400,151185521,769,769,769,769,7261
|
|
20240404,163300,151185521,769,769,769,769,0
|
|
20240404,163200,151185521,769,769,769,769,0
|
|
20240404,163100,151185521,769,769,769,769,0
|
|
20240404,163000,151185521,769,769,769,769,0
|
|
20240404,162900,151185521,769,769,769,769,0
|
|
20240404,162800,151185521,769,769,769,769,0
|
|
20240404,162700,151185521,769,769,769,769,0
|
|
20240404,162600,151185521,769,769,769,769,0
|
|
20240404,162500,151185521,769,769,769,769,0
|
|
20240404,162400,151185521,769,769,769,769,0
|
|
20240404,162300,151185521,769,769,769,769,0
|
|
20240404,162200,151185521,769,769,769,769,0
|
|
20240404,162100,151185521,769,769,769,769,0
|
|
20240404,162000,151185521,769,769,769,769,0
|
|
20240404,161900,151185521,769,769,769,769,0
|
|
20240404,161800,151185521,769,769,769,769,0
|
|
20240404,161700,151185521,769,769,769,769,0
|
|
20240404,161600,151185521,769,769,769,769,0
|
|
20240404,161500,151185521,769,769,769,769,0
|
|
20240404,161400,151185521,769,769,769,769,0
|
|
20240404,161300,151185521,769,769,769,769,0
|
|
20240404,161200,151185521,769,769,769,769,0
|
|
20240404,161100,151185521,769,769,769,769,0
|
|
20240404,161000,151185521,769,769,769,769,0
|
|
20240404,160900,151185521,769,769,769,769,0
|
|
20240404,160800,151185521,769,769,769,769,0
|
|
20240404,160700,151185521,769,769,769,769,0
|
|
20240404,160600,151185521,769,769,769,769,0
|
|
20240404,160500,151185521,769,769,769,769,0
|
|
20240404,160400,151185521,769,769,769,769,7261
|
|
20240404,160300,151185521,769,769,769,769,0
|
|
20240404,160200,151185521,769,769,769,769,0
|
|
20240404,160100,151185521,769,769,769,769,0
|
|
20240404,160000,151185521,769,769,769,769,0
|
|
20240404,155900,151185521,769,769,769,769,0
|
|
20240404,155800,151185521,769,769,769,769,0
|
|
20240404,155700,151185521,769,769,769,769,0
|
|
20240404,155600,151185521,769,769,769,769,0
|
|
20240404,155500,151185521,769,769,769,769,0
|
|
20240404,155400,151185521,769,769,769,769,0
|
|
20240404,155300,151185521,769,769,769,769,0
|
|
20240404,155200,151185521,769,769,769,769,0
|
|
20240404,155100,151185521,769,769,769,769,0
|
|
20240404,155000,151185521,769,769,769,769,0
|
|
20240404,154900,151185521,769,769,769,769,0
|
|
20240404,154800,151185521,769,769,769,769,0
|
|
20240404,154700,151185521,769,769,769,769,0
|
|
20240404,154600,151185521,769,769,769,769,0
|
|
20240404,154500,151185521,769,769,769,769,0
|
|
20240404,154400,151185521,769,769,769,769,0
|
|
20240404,154300,151185521,769,769,769,769,0
|
|
20240404,154200,151185521,769,769,769,769,0
|
|
20240404,154100,151185521,769,769,769,769,0
|
|
20240404,154000,151185521,769,769,769,769,0
|
|
20240404,153900,151185521,769,769,769,769,0
|
|
20240404,153800,151185521,769,769,769,769,0
|
|
20240404,153700,151185521,769,769,769,769,0
|
|
20240404,153600,151185521,769,769,769,769,0
|
|
20240404,153500,151185521,769,769,769,769,0
|
|
20240404,153400,151185521,769,769,769,769,7261
|
|
20240404,153300,151185521,769,769,769,769,0
|
|
20240404,153200,151185521,769,769,769,769,0
|
|
20240404,153100,151185521,769,769,769,769,0
|
|
20240404,153000,151185521,769,769,769,769,7261
|
|
20240404,152900,145601812,772,772,772,772,0
|
|
20240404,152800,145601812,772,772,772,772,0
|
|
20240404,152700,145601812,772,772,772,772,0
|
|
20240404,152600,145601812,772,772,772,772,0
|
|
20240404,152500,145601812,772,772,772,772,0
|
|
20240404,152400,145601812,772,772,772,772,0
|
|
20240404,152300,145601812,772,772,772,772,0
|
|
20240404,152200,145601812,772,772,772,772,0
|
|
20240404,152100,145601812,772,772,772,772,0
|
|
20240404,152000,145601812,772,772,772,772,0
|
|
20240404,151900,145601812,772,772,772,772,1
|
|
20240404,151800,145601040,772,773,773,770,86
|
|
20240404,151700,145534815,770,770,770,770,301
|
|
20240404,151600,145303045,773,770,773,768,5390
|
|
20240404,151500,141156818,771,771,771,771,180
|
|
20240404,151400,141018038,771,771,771,771,650
|
|
20240404,151300,140516888,773,773,773,773,1
|
|
20240404,151200,140516115,773,772,773,772,201
|
|
20240404,151100,140360942,772,771,772,771,335
|
|
20240404,151000,140102483,771,771,771,771,711
|
|
20240404,150900,139554302,772,772,772,772,0
|
|
20240404,150800,139554302,772,773,773,772,99
|
|
20240404,150700,139477873,772,772,772,772,312
|
|
20240404,150600,139237009,772,772,772,772,0
|
|
20240404,150500,139237009,772,772,772,772,90
|
|
20240404,150400,139167529,773,773,773,773,0
|
|
20240404,150300,139167529,773,773,773,773,2
|
|
20240404,150200,139165983,773,773,773,773,50
|
|
20240404,150100,139127333,772,772,772,772,0
|
|
20240404,150000,139127333,772,772,772,772,0
|
|
20240404,145900,139127333,772,772,772,772,1
|
|
20240404,145800,139126561,772,773,773,772,2
|
|
20240404,145700,139125016,773,773,773,773,0
|
|
20240404,145600,139125016,773,773,773,773,0
|
|
20240404,145500,139125016,773,773,773,773,0
|
|
20240404,145400,139125016,773,773,773,773,0
|
|
20240404,145300,139125016,773,773,773,773,0
|
|
20240404,145200,139125016,773,773,773,773,0
|
|
20240404,145100,139125016,773,773,773,773,0
|
|
20240404,145000,139125016,773,773,773,773,0
|
|
20240404,144900,139125016,773,773,773,773,0
|
|
20240404,144800,139125016,773,773,773,773,0
|
|
20240404,144700,139125016,773,773,773,773,900
|
|
20240404,144600,138429316,773,773,773,773,180
|
|
20240404,144500,138290176,774,774,774,774,0
|
|
20240404,144400,138290176,774,773,774,773,400
|
|
20240404,144300,137980734,773,773,773,773,1200
|
|
20240404,144200,137053134,774,774,774,774,0
|
|
20240404,144100,137053134,774,773,774,773,500
|
|
20240404,144000,136666384,772,772,772,772,1185
|
|
20240404,143900,135751564,774,774,774,774,0
|
|
20240404,143800,135751564,774,774,774,774,0
|
|
20240404,143700,135751564,774,774,774,774,0
|
|
20240404,143600,135751564,774,774,774,774,1
|
|
20240404,143500,135750790,773,773,773,773,626
|
|
20240404,143400,135266892,773,773,773,773,0
|
|
20240404,143300,135266892,773,773,773,773,0
|
|
20240404,143200,135266892,773,773,773,773,0
|
|
20240404,143100,135266892,773,773,773,773,0
|
|
20240404,143000,135266892,773,773,773,773,0
|
|
20240404,142900,135266892,773,773,773,773,1
|
|
20240404,142800,135266119,772,772,772,772,0
|
|
20240404,142700,135266119,772,772,772,772,0
|
|
20240404,142600,135266119,772,772,772,772,0
|
|
20240404,142500,135266119,772,772,772,772,0
|
|
20240404,142400,135266119,772,772,772,772,0
|
|
20240404,142300,135266119,772,772,772,772,0
|
|
20240404,142200,135266119,772,772,772,772,1275
|
|
20240404,142100,134281819,772,772,772,772,0
|
|
20240404,142000,134281819,772,772,772,772,0
|
|
20240404,141900,134281819,772,772,772,772,0
|
|
20240404,141800,134281819,772,772,772,772,0
|
|
20240404,141700,134281819,772,772,772,772,0
|
|
20240404,141600,134281819,772,772,772,772,0
|
|
20240404,141500,134281819,772,772,772,772,1
|
|
20240404,141400,134281047,769,769,769,769,0
|
|
20240404,141300,134281047,769,769,769,769,0
|
|
20240404,141200,134281047,769,769,769,769,0
|
|
20240404,141100,134281047,769,769,769,769,0
|
|
20240404,141000,134281047,769,769,769,769,0
|
|
20240404,140900,134281047,769,769,769,769,0
|
|
20240404,140800,134281047,769,769,769,769,0
|
|
20240404,140700,134281047,769,769,769,769,0
|
|
20240404,140600,134281047,769,769,769,769,0
|
|
20240404,140500,134281047,769,769,769,769,0
|
|
20240404,140400,134281047,769,769,769,769,19
|
|
20240404,140300,134266436,769,769,769,769,0
|
|
20240404,140200,134266436,769,769,769,769,0
|
|
20240404,140100,134266436,769,769,769,769,0
|
|
20240404,140000,134266436,769,769,769,769,0
|
|
20240404,135900,134266436,769,769,769,769,0
|
|
20240404,135800,134266436,769,769,769,769,470
|
|
20240404,135700,133905006,769,769,769,769,0
|
|
20240404,135600,133905006,769,769,769,769,1393
|
|
20240404,135500,132833789,769,769,769,769,0
|
|
20240404,135400,132833789,769,769,769,769,120
|
|
20240404,135300,132741509,774,774,774,774,0
|
|
20240404,135200,132741509,774,774,774,774,0
|
|
20240404,135100,132741509,774,774,774,774,0
|
|
20240404,135000,132741509,774,774,774,774,0
|
|
20240404,134900,132741509,774,774,774,774,0
|
|
20240404,134800,132741509,774,774,774,774,1
|
|
20240404,134700,132740735,773,773,773,773,0
|
|
20240404,134600,132740735,773,773,773,773,0
|
|
20240404,134500,132740735,773,773,773,773,0
|
|
20240404,134400,132740735,773,773,773,773,0
|
|
20240404,134300,132740735,773,773,773,773,100
|
|
20240404,134200,132663435,774,774,774,774,0
|
|
20240404,134100,132663435,774,774,774,774,0
|
|
20240404,134000,132663435,774,774,774,774,0
|
|
20240404,133900,132663435,774,774,774,774,0
|
|
20240404,133800,132663435,774,774,774,774,0
|
|
20240404,133700,132663435,774,774,774,774,0
|
|
20240404,133600,132663435,774,774,774,774,0
|
|
20240404,133500,132663435,774,774,774,774,0
|
|
20240404,133400,132663435,774,774,774,774,0
|
|
20240404,133300,132663435,774,774,774,774,0
|
|
20240404,133200,132663435,774,774,774,774,0
|
|
20240404,133100,132663435,774,774,774,774,0
|
|
20240404,133000,132663435,774,774,774,774,0
|
|
20240404,132900,132663435,774,774,774,774,0
|
|
20240404,132800,132663435,774,774,774,774,0
|
|
20240404,132700,132663435,774,774,774,774,0
|
|
20240404,132600,132663435,774,774,774,774,0
|
|
20240404,132500,132663435,774,774,774,774,0
|
|
20240404,132400,132663435,774,774,774,774,0
|
|
20240404,132300,132663435,774,774,774,774,52
|
|
20240404,132200,132623187,773,773,773,773,465
|
|
20240404,132100,132263742,773,773,773,773,150
|
|
20240404,132000,132147792,773,773,773,773,0
|
|
20240404,131900,132147792,773,773,773,773,0
|
|
20240404,131800,132147792,773,773,773,773,766
|
|
20240404,131700,131555674,773,773,773,773,5
|
|
20240404,131600,131551809,769,769,769,769,0
|
|
20240404,131500,131551809,769,769,769,769,0
|
|
20240404,131400,131551809,769,769,769,769,0
|
|
20240404,131300,131551809,769,769,769,769,0
|
|
20240404,131200,131551809,769,769,769,769,0
|
|
20240404,131100,131551809,769,769,769,769,0
|
|
20240404,131000,131551809,769,770,770,769,687
|
|
20240404,130900,131023006,770,770,770,770,0
|
|
20240404,130800,131023006,770,770,770,770,136
|
|
20240404,130700,130918286,770,770,770,770,0
|
|
20240404,130600,130918286,770,770,770,770,0
|
|
20240404,130500,130918286,770,770,770,770,0
|
|
20240404,130400,130918286,770,770,770,770,0
|
|
20240404,130300,130918286,770,770,770,770,0
|
|
20240404,130200,130918286,770,770,770,770,0
|
|
20240404,130100,130918286,770,770,770,770,0
|
|
20240404,130000,130918286,770,770,770,770,0
|
|
20240404,125900,130918286,770,770,770,770,0
|
|
20240404,125800,130918286,770,770,770,770,0
|
|
20240404,125700,130918286,770,770,770,770,0
|
|
20240404,125600,130918286,770,770,770,770,0
|
|
20240404,125500,130918286,770,770,770,770,0
|
|
20240404,125400,130918286,770,770,770,770,0
|
|
20240404,125300,130918286,770,770,770,770,99
|
|
20240404,125200,130842056,768,768,768,768,0
|
|
20240404,125100,130842056,768,768,768,768,0
|
|
20240404,125000,130842056,768,768,768,768,2797
|
|
20240404,124900,128693960,769,769,769,769,0
|
|
20240404,124800,128693960,769,769,769,769,0
|
|
20240404,124700,128693960,769,769,769,769,1314
|
|
20240404,124600,127683494,770,770,770,770,0
|
|
20240404,124500,127683494,770,770,770,770,400
|
|
20240404,124400,127375494,769,769,769,769,0
|
|
20240404,124300,127375494,769,769,769,769,1964
|
|
20240404,124200,125865178,769,769,769,769,1000
|
|
20240404,124100,125096178,769,769,769,769,0
|
|
20240404,124000,125096178,769,769,769,769,1080
|
|
20240404,123900,124265658,769,769,769,769,1000
|
|
20240404,123800,123496658,769,769,769,769,0
|
|
20240404,123700,123496658,769,769,769,769,1000
|
|
20240404,123600,122727658,770,770,770,770,1
|
|
20240404,123500,122726888,770,770,770,770,5
|
|
20240404,123400,122723038,770,770,770,770,0
|
|
20240404,123300,122723038,770,770,770,770,0
|
|
20240404,123200,122723038,770,770,770,770,3968
|
|
20240404,123100,119667678,771,771,771,771,0
|
|
20240404,123000,119667678,771,771,771,771,0
|
|
20240404,122900,119667678,771,771,771,771,0
|
|
20240404,122800,119667678,771,772,772,771,2
|
|
20240404,122700,119666135,772,773,773,771,537
|
|
20240404,122600,119252041,773,773,773,773,0
|
|
20240404,122500,119252041,773,773,773,773,0
|
|
20240404,122400,119252041,773,773,773,773,0
|
|
20240404,122300,119252041,773,773,773,773,0
|
|
20240404,122200,119252041,773,773,773,773,0
|
|
20240404,122100,119252041,773,773,773,773,0
|
|
20240404,122000,119252041,773,773,773,773,0
|
|
20240404,121900,119252041,773,773,773,773,500
|
|
20240404,121800,118865541,773,773,773,773,500
|
|
20240404,121700,118479041,773,773,773,773,0
|
|
20240404,121600,118479041,773,773,773,773,0
|
|
20240404,121500,118479041,773,773,773,773,0
|
|
20240404,121400,118479041,773,773,773,773,0
|
|
20240404,121300,118479041,773,773,773,773,2
|
|
20240404,121200,118477495,770,770,770,770,0
|
|
20240404,121100,118477495,770,770,770,770,1200
|
|
20240404,121000,117553495,771,771,771,771,0
|
|
20240404,120900,117553495,771,771,771,771,100
|
|
20240404,120800,117476395,771,771,771,771,0
|
|
20240404,120700,117476395,771,771,771,771,0
|
|
20240404,120600,117476395,771,771,771,771,0
|
|
20240404,120500,117476395,771,771,771,771,0
|
|
20240404,120400,117476395,771,771,771,771,0
|
|
20240404,120300,117476395,771,771,771,771,3
|
|
20240404,120200,117474082,773,773,773,773,1
|
|
20240404,120100,117473309,770,770,770,770,0
|
|
20240404,120000,117473309,770,770,770,770,0
|
|
20240404,115900,117473309,770,770,770,770,0
|
|
20240404,115800,117473309,770,770,770,770,0
|
|
20240404,115700,117473309,770,770,770,770,0
|
|
20240404,115600,117473309,770,770,770,770,0
|
|
20240404,115500,117473309,770,770,770,770,1000
|
|
20240404,115400,116703309,770,770,770,770,639
|
|
20240404,115300,116211279,770,770,770,770,0
|
|
20240404,115200,116211279,770,770,770,770,20
|
|
20240404,115100,116195879,771,771,771,771,0
|
|
20240404,115000,116195879,771,771,771,771,102
|
|
20240404,114900,116117237,771,771,771,771,898
|
|
20240404,114800,115424879,771,771,771,771,102
|
|
20240404,114700,115346237,771,771,771,771,0
|
|
20240404,114600,115346237,771,771,771,771,0
|
|
20240404,114500,115346237,771,771,771,771,0
|
|
20240404,114400,115346237,771,771,771,771,0
|
|
20240404,114300,115346237,771,771,771,771,0
|
|
20240404,114200,115346237,771,771,771,771,0
|
|
20240404,114100,115346237,771,771,771,771,0
|
|
20240404,114000,115346237,771,771,771,771,0
|
|
20240404,113900,115346237,771,771,771,771,0
|
|
20240404,113800,115346237,771,771,771,771,300
|
|
20240404,113700,115114937,771,771,771,771,0
|
|
20240404,113600,115114937,771,771,771,771,0
|
|
20240404,113500,115114937,771,771,771,771,0
|
|
20240404,113400,115114937,771,771,771,771,1300
|
|
20240404,113300,114112637,771,771,771,771,0
|
|
20240404,113200,114112637,771,771,771,771,0
|
|
20240404,113100,114112637,771,771,771,771,0
|
|
20240404,113000,114112637,771,771,771,771,0
|
|
20240404,112900,114112637,771,771,771,771,0
|
|
20240404,112800,114112637,771,771,771,771,0
|
|
20240404,112700,114112637,771,771,771,771,0
|
|
20240404,112600,114112637,771,771,771,771,0
|
|
20240404,112500,114112637,771,771,771,771,0
|
|
20240404,112400,114112637,771,771,771,771,23
|
|
20240404,112300,114094904,770,770,770,770,0
|
|
20240404,112200,114094904,770,770,770,770,0
|
|
20240404,112100,114094904,770,770,770,770,0
|
|
20240404,112000,114094904,770,770,770,770,0
|
|
20240404,111900,114094904,770,770,770,770,1189
|
|
20240404,111800,113179374,772,772,772,771,1516
|
|
20240404,111700,112009854,773,773,773,773,66
|
|
20240404,111600,111958836,774,774,774,774,0
|
|
20240404,111500,111958836,774,774,774,774,0
|
|
20240404,111400,111958836,774,774,774,774,0
|
|
20240404,111300,111958836,774,774,774,774,0
|
|
20240404,111200,111958836,774,774,774,774,2
|
|
20240404,111100,111957288,774,774,774,774,0
|
|
20240404,111000,111957288,774,774,774,774,0
|
|
20240404,110900,111957288,774,774,774,774,0
|
|
20240404,110800,111957288,774,774,774,774,0
|
|
20240404,110700,111957288,774,774,774,774,0
|
|
20240404,110600,111957288,774,774,774,774,0
|
|
20240404,110500,111957288,774,774,774,774,0
|
|
20240404,110400,111957288,774,774,774,774,21
|
|
20240404,110300,111941034,775,775,775,775,0
|
|
20240404,110200,111941034,775,775,775,775,0
|
|
20240404,110100,111941034,775,775,775,775,1
|
|
20240404,110000,111940259,771,771,771,771,0
|
|
20240404,105900,111940259,771,771,771,771,0
|
|
20240404,105800,111940259,771,771,771,771,259
|
|
20240404,105700,111740570,769,769,769,769,0
|
|
20240404,105600,111740570,769,769,769,769,0
|
|
20240404,105500,111740570,769,774,774,769,11000
|
|
20240404,105400,103270674,774,774,774,774,0
|
|
20240404,105300,103270674,774,774,774,774,0
|
|
20240404,105200,103270674,774,774,774,774,0
|
|
20240404,105100,103270674,774,774,774,774,0
|
|
20240404,105000,103270674,774,774,774,774,2000
|
|
20240404,104900,101722674,774,774,774,774,0
|
|
20240404,104800,101722674,774,774,774,774,0
|
|
20240404,104700,101722674,774,774,774,774,1288
|
|
20240404,104600,100725762,774,773,774,772,12
|
|
20240404,104500,100716486,773,773,773,773,0
|
|
20240404,104400,100716486,773,773,773,773,0
|
|
20240404,104300,100716486,773,773,774,773,305
|
|
20240404,104200,100480442,772,772,772,772,0
|
|
20240404,104100,100480442,772,772,772,772,4
|
|
20240404,104000,100477354,774,774,774,774,34
|
|
20240404,103900,100451038,774,774,774,774,8
|
|
20240404,103800,100444846,774,774,774,774,158
|
|
20240404,103700,100322554,776,776,776,776,0
|
|
20240404,103600,100322554,776,776,776,776,0
|
|
20240404,103500,100322554,776,776,776,776,6634
|
|
20240404,103400,95174570,774,774,774,774,3439
|
|
20240404,103300,92512784,774,774,774,774,0
|
|
20240404,103200,92512784,774,774,774,774,3000
|
|
20240404,103100,90190784,775,775,775,775,450
|
|
20240404,103000,89842034,777,777,777,777,1
|
|
20240404,102900,89841257,773,773,773,773,652
|
|
20240404,102800,89337261,779,779,779,779,0
|
|
20240404,102700,89337261,779,779,779,779,6
|
|
20240404,102600,89332587,780,774,780,774,8653
|
|
20240404,102500,82605740,773,773,773,773,0
|
|
20240404,102400,82605740,773,773,773,773,888
|
|
20240404,102300,81919316,772,772,772,772,891
|
|
20240404,102200,81231464,772,772,772,772,15
|
|
20240404,102100,81219884,772,772,772,772,0
|
|
20240404,102000,81219884,772,772,772,772,1
|
|
20240404,101900,81219112,767,768,768,767,7000
|
|
20240404,101800,75848612,766,766,766,766,50
|
|
20240404,101700,75810312,768,768,768,768,0
|
|
20240404,101600,75810312,768,768,768,768,100
|
|
20240404,101500,75733512,768,768,768,768,0
|
|
20240404,101400,75733512,768,766,768,765,874
|
|
20240404,101300,75064752,765,765,765,765,0
|
|
20240404,101200,75064752,765,765,765,765,0
|
|
20240404,101100,75064752,765,765,765,765,0
|
|
20240404,101000,75064752,765,765,765,765,0
|
|
20240404,100900,75064752,765,767,767,765,4908
|
|
20240404,100800,71307762,770,768,770,767,348
|
|
20240404,100700,71040374,772,772,772,772,0
|
|
20240404,100600,71040374,772,772,772,772,0
|
|
20240404,100500,71040374,772,772,772,772,0
|
|
20240404,100400,71040374,772,772,772,772,0
|
|
20240404,100300,71040374,772,772,772,765,33037
|
|
20240404,100200,45628561,773,773,773,773,0
|
|
20240404,100100,45628561,773,774,774,773,518
|
|
20240404,100000,45227829,775,775,775,775,173
|
|
20240404,095900,45093754,774,774,774,774,0
|
|
20240404,095800,45093754,774,774,774,774,888
|
|
20240404,095700,44406442,774,774,774,774,0
|
|
20240404,095600,44406442,774,773,774,773,399
|
|
20240404,095500,44098001,774,773,774,773,3337
|
|
20240404,095400,41518460,773,773,773,773,0
|
|
20240404,095300,41518460,773,773,773,773,180
|
|
20240404,095200,41379320,773,773,773,773,0
|
|
20240404,095100,41379320,773,773,773,773,50
|
|
20240404,095000,41340670,775,775,775,775,0
|
|
20240404,094900,41340670,775,775,775,775,0
|
|
20240404,094800,41340670,775,775,775,774,2733
|
|
20240404,094700,39224783,775,775,775,775,0
|
|
20240404,094600,39224783,775,775,775,775,0
|
|
20240404,094500,39224783,775,775,775,775,280
|
|
20240404,094400,39007783,775,775,775,775,600
|
|
20240404,094300,38542783,775,775,775,775,0
|
|
20240404,094200,38542783,775,775,775,775,0
|
|
20240404,094100,38542783,775,775,775,775,0
|
|
20240404,094000,38542783,775,775,775,775,0
|
|
20240404,093900,38542783,775,776,776,775,201
|
|
20240404,093800,38387007,774,774,774,774,0
|
|
20240404,093700,38387007,774,774,774,774,0
|
|
20240404,093600,38387007,774,774,774,774,0
|
|
20240404,093500,38387007,774,774,774,774,962
|
|
20240404,093400,37642419,773,773,773,773,0
|
|
20240404,093300,37642419,773,773,773,773,4
|
|
20240404,093200,37639327,773,774,774,773,129
|
|
20240404,093100,37539486,770,772,772,770,5624
|
|
20240404,093000,33203368,772,774,774,772,6507
|
|
20240404,092900,28176601,772,778,778,772,1111
|
|
20240404,092800,27317099,779,779,779,779,0
|
|
20240404,092700,27317099,779,779,779,779,0
|
|
20240404,092600,27317099,779,779,779,779,100
|
|
20240404,092500,27239199,780,780,780,780,0
|
|
20240404,092400,27239199,780,780,780,780,3
|
|
20240404,092300,27236859,780,780,780,780,1
|
|
20240404,092200,27236079,773,781,781,773,20200
|
|
20240404,092100,11591226,782,781,782,781,125
|
|
20240404,092000,11493479,782,782,784,782,14
|
|
20240404,091900,11482525,785,785,785,785,0
|
|
20240404,091800,11482525,785,785,785,785,1
|
|
20240404,091700,11481740,781,781,781,781,0
|
|
20240404,091600,11481740,781,781,781,781,78
|
|
20240404,091500,11420822,781,781,781,781,100
|
|
20240404,091400,11342722,781,781,781,781,0
|
|
20240404,091300,11342722,781,781,781,781,0
|
|
20240404,091200,11342722,781,781,781,781,353
|
|
20240404,091100,11067029,784,784,784,784,0
|
|
20240404,091000,11067029,784,783,784,783,502
|
|
20240404,090900,10673961,783,781,783,781,150
|
|
20240404,090800,10556806,781,781,781,781,1
|
|
20240404,090700,10556025,779,779,779,779,1
|
|
20240404,090600,10555246,780,780,780,780,0
|
|
20240404,090500,10555246,780,780,780,780,530
|
|
20240404,090400,10141846,780,780,780,780,64
|
|
20240404,090300,10091926,779,779,779,779,0
|
|
20240404,090200,10091926,779,779,779,779,0
|
|
20240404,090100,10091926,779,779,779,779,0
|
|
20240404,090000,10091926,779,777,779,776,12989
|