593 lines
26 KiB
CSV
593 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,185000,307424234,809,809,809,809,2715
|
|
20240401,184900,307424234,809,809,809,809,0
|
|
20240401,184800,307424234,809,809,809,809,0
|
|
20240401,184700,307424234,809,809,809,809,0
|
|
20240401,184600,307424234,809,809,809,809,0
|
|
20240401,184500,307424234,809,809,809,809,0
|
|
20240401,184400,307424234,809,809,809,809,0
|
|
20240401,184300,307424234,809,809,809,809,0
|
|
20240401,184200,307424234,809,809,809,809,0
|
|
20240401,184100,307424234,809,809,809,809,0
|
|
20240401,184000,307424234,809,809,809,809,0
|
|
20240401,183900,307424234,809,809,809,809,0
|
|
20240401,183800,307424234,809,809,809,809,0
|
|
20240401,183700,307424234,809,809,809,809,0
|
|
20240401,183600,307424234,809,809,809,809,0
|
|
20240401,183500,307424234,809,809,809,809,0
|
|
20240401,183400,307424234,809,809,809,809,0
|
|
20240401,183300,307424234,809,809,809,809,0
|
|
20240401,183200,307424234,809,809,809,809,0
|
|
20240401,183100,307424234,809,809,809,809,0
|
|
20240401,183000,307424234,809,809,809,809,0
|
|
20240401,182900,307424234,809,809,809,809,0
|
|
20240401,182800,307424234,809,809,809,809,0
|
|
20240401,182700,307424234,809,809,809,809,0
|
|
20240401,182600,307424234,809,809,809,809,0
|
|
20240401,182500,307424234,809,809,809,809,0
|
|
20240401,182400,307424234,809,809,809,809,0
|
|
20240401,182300,307424234,809,809,809,809,0
|
|
20240401,182200,307424234,809,809,809,809,0
|
|
20240401,182100,307424234,809,809,809,809,0
|
|
20240401,182000,307424234,809,809,809,809,2715
|
|
20240401,181900,307424234,809,809,809,809,0
|
|
20240401,181800,307424234,809,809,809,809,0
|
|
20240401,181700,307424234,809,809,809,809,0
|
|
20240401,181600,307424234,809,809,809,809,0
|
|
20240401,181500,307424234,809,809,809,809,0
|
|
20240401,181400,307424234,809,809,809,809,0
|
|
20240401,181300,307424234,809,809,809,809,0
|
|
20240401,181200,307424234,809,809,809,809,0
|
|
20240401,181100,307424234,809,809,809,809,0
|
|
20240401,181000,307424234,809,809,809,809,0
|
|
20240401,180900,307424234,809,809,809,809,0
|
|
20240401,180800,307424234,809,809,809,809,0
|
|
20240401,180700,307424234,809,809,809,809,0
|
|
20240401,180600,307424234,809,809,809,809,0
|
|
20240401,180500,307424234,809,809,809,809,0
|
|
20240401,180400,307424234,809,809,809,809,0
|
|
20240401,180300,307424234,809,809,809,809,0
|
|
20240401,180200,307424234,809,809,809,809,0
|
|
20240401,180100,307424234,809,809,809,809,0
|
|
20240401,180000,307424234,809,809,809,809,0
|
|
20240401,175900,307424234,809,809,809,809,0
|
|
20240401,175800,307424234,809,809,809,809,0
|
|
20240401,175700,307424234,809,809,809,809,0
|
|
20240401,175600,307424234,809,809,809,809,0
|
|
20240401,175500,307424234,809,809,809,809,0
|
|
20240401,175400,307424234,809,809,809,809,0
|
|
20240401,175300,307424234,809,809,809,809,0
|
|
20240401,175200,307424234,809,809,809,809,0
|
|
20240401,175100,307424234,809,809,809,809,0
|
|
20240401,175000,307424234,809,809,809,809,2715
|
|
20240401,174900,307424234,809,809,809,809,0
|
|
20240401,174800,307424234,809,809,809,809,0
|
|
20240401,174700,307424234,809,809,809,809,0
|
|
20240401,174600,307424234,809,809,809,809,0
|
|
20240401,174500,307424234,809,809,809,809,0
|
|
20240401,174400,307424234,809,809,809,809,0
|
|
20240401,174300,307424234,809,809,809,809,0
|
|
20240401,174200,307424234,809,809,809,809,0
|
|
20240401,174100,307424234,809,809,809,809,0
|
|
20240401,174000,307424234,809,809,809,809,0
|
|
20240401,173900,307424234,809,809,809,809,0
|
|
20240401,173800,307424234,809,809,809,809,0
|
|
20240401,173700,307424234,809,809,809,809,0
|
|
20240401,173600,307424234,809,809,809,809,0
|
|
20240401,173500,307424234,809,809,809,809,0
|
|
20240401,173400,307424234,809,809,809,809,0
|
|
20240401,173300,307424234,809,809,809,809,0
|
|
20240401,173200,307424234,809,809,809,809,0
|
|
20240401,173100,307424234,809,809,809,809,0
|
|
20240401,173000,307424234,809,809,809,809,0
|
|
20240401,172900,307424234,809,809,809,809,0
|
|
20240401,172800,307424234,809,809,809,809,0
|
|
20240401,172700,307424234,809,809,809,809,0
|
|
20240401,172600,307424234,809,809,809,809,0
|
|
20240401,172500,307424234,809,809,809,809,0
|
|
20240401,172400,307424234,809,809,809,809,0
|
|
20240401,172300,307424234,809,809,809,809,0
|
|
20240401,172200,307424234,809,809,809,809,0
|
|
20240401,172100,307424234,809,809,809,809,0
|
|
20240401,172000,307424234,809,809,809,809,2715
|
|
20240401,171900,307424234,809,809,809,809,0
|
|
20240401,171800,307424234,809,809,809,809,0
|
|
20240401,171700,307424234,809,809,809,809,0
|
|
20240401,171600,307424234,809,809,809,809,0
|
|
20240401,171500,307424234,809,809,809,809,0
|
|
20240401,171400,307424234,809,809,809,809,0
|
|
20240401,171300,307424234,809,809,809,809,0
|
|
20240401,171200,307424234,809,809,809,809,0
|
|
20240401,171100,307424234,809,809,809,809,0
|
|
20240401,171000,307424234,809,809,809,809,0
|
|
20240401,170900,307424234,809,809,809,809,0
|
|
20240401,170800,307424234,809,809,809,809,0
|
|
20240401,170700,307424234,809,809,809,809,0
|
|
20240401,170600,307424234,809,809,809,809,0
|
|
20240401,170500,307424234,809,809,809,809,0
|
|
20240401,170400,307424234,809,809,809,809,0
|
|
20240401,170300,307424234,809,809,809,809,0
|
|
20240401,170200,307424234,809,809,809,809,0
|
|
20240401,170100,307424234,809,809,809,809,0
|
|
20240401,170000,307424234,809,809,809,809,0
|
|
20240401,165900,307424234,809,809,809,809,0
|
|
20240401,165800,307424234,809,809,809,809,0
|
|
20240401,165700,307424234,809,809,809,809,0
|
|
20240401,165600,307424234,809,809,809,809,0
|
|
20240401,165500,307424234,809,809,809,809,0
|
|
20240401,165400,307424234,809,809,809,809,0
|
|
20240401,165300,307424234,809,809,809,809,0
|
|
20240401,165200,307424234,809,809,809,809,0
|
|
20240401,165100,307424234,809,809,809,809,0
|
|
20240401,165000,307424234,809,809,809,809,2715
|
|
20240401,164900,307424234,809,809,809,809,0
|
|
20240401,164800,307424234,809,809,809,809,0
|
|
20240401,164700,307424234,809,809,809,809,0
|
|
20240401,164600,307424234,809,809,809,809,0
|
|
20240401,164500,307424234,809,809,809,809,0
|
|
20240401,164400,307424234,809,809,809,809,0
|
|
20240401,164300,307424234,809,809,809,809,0
|
|
20240401,164200,307424234,809,809,809,809,0
|
|
20240401,164100,307424234,809,809,809,809,0
|
|
20240401,164000,307424234,809,809,809,809,0
|
|
20240401,163900,307424234,809,809,809,809,0
|
|
20240401,163800,307424234,809,809,809,809,0
|
|
20240401,163700,307424234,809,809,809,809,0
|
|
20240401,163600,307424234,809,809,809,809,0
|
|
20240401,163500,307424234,809,809,809,809,0
|
|
20240401,163400,307424234,809,809,809,809,0
|
|
20240401,163300,307424234,809,809,809,809,0
|
|
20240401,163200,307424234,809,809,809,809,0
|
|
20240401,163100,307424234,809,809,809,809,0
|
|
20240401,163000,307424234,809,809,809,809,0
|
|
20240401,162900,307424234,809,809,809,809,0
|
|
20240401,162800,307424234,809,809,809,809,0
|
|
20240401,162700,307424234,809,809,809,809,0
|
|
20240401,162600,307424234,809,809,809,809,0
|
|
20240401,162500,307424234,809,809,809,809,0
|
|
20240401,162400,307424234,809,809,809,809,0
|
|
20240401,162300,307424234,809,809,809,809,0
|
|
20240401,162200,307424234,809,809,809,809,0
|
|
20240401,162100,307424234,809,809,809,809,0
|
|
20240401,162000,307424234,809,809,809,809,2715
|
|
20240401,161900,307424234,809,809,809,809,0
|
|
20240401,161800,307424234,809,809,809,809,0
|
|
20240401,161700,307424234,809,809,809,809,0
|
|
20240401,161600,307424234,809,809,809,809,0
|
|
20240401,161500,307424234,809,809,809,809,0
|
|
20240401,161400,307424234,809,809,809,809,0
|
|
20240401,161300,307424234,809,809,809,809,0
|
|
20240401,161200,307424234,809,809,809,809,0
|
|
20240401,161100,307424234,809,809,809,809,0
|
|
20240401,161000,307424234,809,809,809,809,0
|
|
20240401,160900,307424234,809,809,809,809,0
|
|
20240401,160800,307424234,809,809,809,809,0
|
|
20240401,160700,307424234,809,809,809,809,0
|
|
20240401,160600,307424234,809,809,809,809,0
|
|
20240401,160500,307424234,809,809,809,809,0
|
|
20240401,160400,307424234,809,809,809,809,0
|
|
20240401,160300,307424234,809,809,809,809,0
|
|
20240401,160200,307424234,809,809,809,809,0
|
|
20240401,160100,307424234,809,809,809,809,0
|
|
20240401,160000,307424234,809,809,809,809,0
|
|
20240401,155900,307424234,809,809,809,809,0
|
|
20240401,155800,307424234,809,809,809,809,0
|
|
20240401,155700,307424234,809,809,809,809,0
|
|
20240401,155600,307424234,809,809,809,809,0
|
|
20240401,155500,307424234,809,809,809,809,0
|
|
20240401,155400,307424234,809,809,809,809,0
|
|
20240401,155300,307424234,809,809,809,809,0
|
|
20240401,155200,307424234,809,809,809,809,0
|
|
20240401,155100,307424234,809,809,809,809,0
|
|
20240401,155000,307424234,809,809,809,809,2715
|
|
20240401,154900,307424234,809,809,809,809,0
|
|
20240401,154800,307424234,809,809,809,809,0
|
|
20240401,154700,307424234,809,809,809,809,0
|
|
20240401,154600,307424234,809,809,809,809,0
|
|
20240401,154500,307424234,809,809,809,809,0
|
|
20240401,154400,307424234,809,809,809,809,0
|
|
20240401,154300,307424234,809,809,809,809,0
|
|
20240401,154200,307424234,809,809,809,809,0
|
|
20240401,154100,307424234,809,809,809,809,0
|
|
20240401,154000,307424234,809,809,809,809,0
|
|
20240401,153900,307424234,809,809,809,809,0
|
|
20240401,153800,307424234,809,809,809,809,0
|
|
20240401,153700,307424234,809,809,809,809,0
|
|
20240401,153600,307424234,809,809,809,809,0
|
|
20240401,153500,307424234,809,809,809,809,0
|
|
20240401,153400,307424234,809,809,809,809,0
|
|
20240401,153300,307424234,809,809,809,809,0
|
|
20240401,153200,307424234,809,809,809,809,0
|
|
20240401,153100,307424234,809,809,809,809,0
|
|
20240401,153000,307424234,809,809,809,809,2715
|
|
20240401,152900,305227799,812,812,812,812,0
|
|
20240401,152800,305227799,812,812,812,812,0
|
|
20240401,152700,305227799,812,812,812,812,0
|
|
20240401,152600,305227799,812,812,812,812,0
|
|
20240401,152500,305227799,812,812,812,812,0
|
|
20240401,152400,305227799,812,812,812,812,0
|
|
20240401,152300,305227799,812,812,812,812,0
|
|
20240401,152200,305227799,812,812,812,812,0
|
|
20240401,152100,305227799,812,812,812,812,0
|
|
20240401,152000,305227799,812,812,812,812,0
|
|
20240401,151900,305227799,812,809,812,809,120
|
|
20240401,151800,305130716,812,812,812,812,0
|
|
20240401,151700,305130716,812,812,812,812,105
|
|
20240401,151600,305045456,813,813,813,813,0
|
|
20240401,151500,305045456,813,813,813,813,0
|
|
20240401,151400,305045456,813,811,813,807,60048
|
|
20240401,151300,256524489,813,813,813,813,208
|
|
20240401,151200,256355385,813,813,813,812,257
|
|
20240401,151100,256146547,812,812,812,812,505
|
|
20240401,151000,255736487,811,811,811,811,0
|
|
20240401,150900,255736487,811,811,811,811,300
|
|
20240401,150800,255493187,811,811,811,811,0
|
|
20240401,150700,255493187,811,811,811,811,693
|
|
20240401,150600,254931164,813,813,813,813,103
|
|
20240401,150500,254847425,813,813,813,813,0
|
|
20240401,150400,254847425,813,813,813,813,104
|
|
20240401,150300,254762873,813,813,813,813,0
|
|
20240401,150200,254762873,813,813,813,813,104
|
|
20240401,150100,254678321,813,813,813,813,0
|
|
20240401,150000,254678321,813,813,813,813,0
|
|
20240401,145900,254678321,813,813,813,813,103
|
|
20240401,145800,254594582,813,813,813,813,0
|
|
20240401,145700,254594582,813,813,813,813,704
|
|
20240401,145600,254022230,811,811,811,811,653
|
|
20240401,145500,253492647,810,810,810,810,2561
|
|
20240401,145400,251418237,810,810,810,810,103
|
|
20240401,145300,251334807,809,811,811,809,3617
|
|
20240401,145200,248408652,811,812,812,811,84
|
|
20240401,145100,248340523,812,812,812,812,104
|
|
20240401,145000,248256075,812,812,812,812,100
|
|
20240401,144900,248174875,812,812,812,812,104
|
|
20240401,144800,248090427,812,812,812,812,0
|
|
20240401,144700,248090427,812,812,812,812,103
|
|
20240401,144600,248006791,812,812,812,812,0
|
|
20240401,144500,248006791,812,812,812,812,104
|
|
20240401,144400,247922343,812,812,812,812,0
|
|
20240401,144300,247922343,812,812,812,812,311
|
|
20240401,144200,247669811,809,809,809,809,0
|
|
20240401,144100,247669811,809,809,809,809,0
|
|
20240401,144000,247669811,809,809,809,809,0
|
|
20240401,143900,247669811,809,809,809,809,0
|
|
20240401,143800,247669811,809,809,809,809,0
|
|
20240401,143700,247669811,809,809,809,809,0
|
|
20240401,143600,247669811,809,811,811,809,2106
|
|
20240401,143500,245964463,811,811,811,811,0
|
|
20240401,143400,245964463,811,811,811,811,0
|
|
20240401,143300,245964463,811,811,811,811,0
|
|
20240401,143200,245964463,811,811,811,811,0
|
|
20240401,143100,245964463,811,811,811,811,0
|
|
20240401,143000,245964463,811,812,812,811,107
|
|
20240401,142900,245877583,812,812,812,812,100
|
|
20240401,142800,245796383,812,812,812,812,104
|
|
20240401,142700,245711935,812,812,812,812,0
|
|
20240401,142600,245711935,812,812,812,812,575
|
|
20240401,142500,245245035,811,811,811,811,4
|
|
20240401,142400,245241791,812,812,812,812,0
|
|
20240401,142300,245241791,812,812,812,812,106
|
|
20240401,142200,245155719,811,811,811,811,0
|
|
20240401,142100,245155719,811,811,811,811,0
|
|
20240401,142000,245155719,811,811,811,811,4
|
|
20240401,141900,245152475,811,811,811,811,0
|
|
20240401,141800,245152475,811,811,811,811,0
|
|
20240401,141700,245152475,811,811,811,811,40
|
|
20240401,141600,245120035,811,811,811,811,0
|
|
20240401,141500,245120035,811,810,811,810,109
|
|
20240401,141400,245031640,811,811,811,811,5
|
|
20240401,141300,245027585,810,810,810,810,0
|
|
20240401,141200,245027585,810,810,810,810,0
|
|
20240401,141100,245027585,810,810,810,810,0
|
|
20240401,141000,245027585,810,810,810,810,0
|
|
20240401,140900,245027585,810,810,810,810,4
|
|
20240401,140800,245024345,811,811,811,811,207
|
|
20240401,140700,244856468,809,809,809,809,0
|
|
20240401,140600,244856468,809,809,809,809,0
|
|
20240401,140500,244856468,809,809,809,809,0
|
|
20240401,140400,244856468,809,811,811,809,108
|
|
20240401,140300,244768888,811,811,811,811,70
|
|
20240401,140200,244712118,811,811,811,811,104
|
|
20240401,140100,244627774,811,810,811,810,121
|
|
20240401,140000,244529752,810,810,810,810,0
|
|
20240401,135900,244529752,810,811,811,810,235
|
|
20240401,135800,244339171,811,811,811,811,0
|
|
20240401,135700,244339171,811,811,811,811,0
|
|
20240401,135600,244339171,811,811,811,811,0
|
|
20240401,135500,244339171,811,811,811,811,0
|
|
20240401,135400,244339171,811,813,813,811,107
|
|
20240401,135300,244252188,813,813,813,813,0
|
|
20240401,135200,244252188,813,813,813,813,0
|
|
20240401,135100,244252188,813,813,813,813,104
|
|
20240401,135000,244167636,813,813,813,813,104
|
|
20240401,134900,244083084,808,808,808,808,4
|
|
20240401,134800,244079852,813,809,813,807,14287
|
|
20240401,134700,232535433,809,809,809,809,5594
|
|
20240401,134600,228009887,808,808,808,808,1083
|
|
20240401,134500,227134823,808,808,808,808,2601
|
|
20240401,134400,225033215,808,811,811,808,4260
|
|
20240401,134300,221587944,811,813,813,811,1103
|
|
20240401,134200,220692653,813,813,813,813,0
|
|
20240401,134100,220692653,813,813,813,813,804
|
|
20240401,134000,220039001,813,813,813,813,0
|
|
20240401,133900,220039001,813,813,813,813,0
|
|
20240401,133800,220039001,813,813,813,813,4
|
|
20240401,133700,220035749,811,811,811,811,0
|
|
20240401,133600,220035749,811,811,811,811,0
|
|
20240401,133500,220035749,811,811,811,811,0
|
|
20240401,133400,220035749,811,811,811,811,0
|
|
20240401,133300,220035749,811,811,811,811,4
|
|
20240401,133200,220032505,809,809,809,809,0
|
|
20240401,133100,220032505,809,813,813,809,40000
|
|
20240401,133000,187644822,818,818,818,818,267
|
|
20240401,132900,187426416,813,813,813,813,0
|
|
20240401,132800,187426416,813,813,813,813,4
|
|
20240401,132700,187423164,818,818,818,818,0
|
|
20240401,132600,187423164,818,818,818,818,104
|
|
20240401,132500,187338092,818,818,818,818,209
|
|
20240401,132400,187167130,818,818,818,818,103
|
|
20240401,132300,187082876,818,813,818,813,108
|
|
20240401,132200,186994552,818,818,818,818,104
|
|
20240401,132100,186909480,818,817,818,817,9
|
|
20240401,132000,186902126,813,813,813,813,0
|
|
20240401,131900,186902126,813,813,813,813,0
|
|
20240401,131800,186902126,813,813,813,813,0
|
|
20240401,131700,186902126,813,814,814,813,3730
|
|
20240401,131600,183867759,814,814,814,814,0
|
|
20240401,131500,183867759,814,814,814,814,0
|
|
20240401,131400,183867759,814,815,815,814,1723
|
|
20240401,131300,182465094,815,815,815,815,0
|
|
20240401,131200,182465094,815,815,815,815,4
|
|
20240401,131100,182461834,815,817,817,815,1150
|
|
20240401,131000,181523332,815,815,815,815,85
|
|
20240401,130900,181454057,817,817,817,817,104
|
|
20240401,130800,181369089,817,817,817,817,104
|
|
20240401,130700,181284121,817,815,817,815,162
|
|
20240401,130600,181151775,815,815,815,815,411
|
|
20240401,130500,180816810,815,815,815,815,207
|
|
20240401,130400,180648105,813,813,813,813,0
|
|
20240401,130300,180648105,813,813,813,813,0
|
|
20240401,130200,180648105,813,814,814,813,4
|
|
20240401,130100,180644850,815,815,815,815,0
|
|
20240401,130000,180644850,815,815,815,815,104
|
|
20240401,125900,180560090,815,815,815,815,0
|
|
20240401,125800,180560090,815,815,815,815,153
|
|
20240401,125700,180435395,813,814,814,813,1089
|
|
20240401,125600,179549772,814,814,814,814,555
|
|
20240401,125500,179098002,813,813,813,813,0
|
|
20240401,125400,179098002,813,813,813,813,0
|
|
20240401,125300,179098002,813,814,814,813,11687
|
|
20240401,125200,169590128,814,814,814,814,0
|
|
20240401,125100,169590128,814,814,814,814,749
|
|
20240401,125000,168980442,814,820,820,814,1415
|
|
20240401,124900,167825558,820,820,820,820,0
|
|
20240401,124800,167825558,820,820,820,820,103
|
|
20240401,124700,167741098,820,820,820,820,0
|
|
20240401,124600,167741098,820,816,820,816,5
|
|
20240401,124500,167737014,820,820,820,820,104
|
|
20240401,124400,167651734,820,820,820,820,0
|
|
20240401,124300,167651734,820,820,820,820,104
|
|
20240401,124200,167566454,820,820,820,820,0
|
|
20240401,124100,167566454,820,816,820,816,161
|
|
20240401,124000,167434450,821,821,821,821,566
|
|
20240401,123900,166969764,816,816,816,816,443
|
|
20240401,123800,166608276,821,821,821,821,0
|
|
20240401,123700,166608276,821,820,821,820,951
|
|
20240401,123600,165828319,820,815,820,815,208
|
|
20240401,123500,165657779,820,820,820,820,103
|
|
20240401,123400,165573319,821,821,821,821,0
|
|
20240401,123300,165573319,821,815,821,815,3952
|
|
20240401,123200,162334278,815,815,815,815,50
|
|
20240401,123100,162293528,813,813,813,813,182
|
|
20240401,123000,162145562,813,813,813,813,4
|
|
20240401,122900,162142310,816,816,816,816,0
|
|
20240401,122800,162142310,816,816,816,816,1903
|
|
20240401,122700,160589462,816,816,816,816,1000
|
|
20240401,122600,159773462,813,813,813,813,0
|
|
20240401,122500,159773462,813,813,813,813,4
|
|
20240401,122400,159770210,813,813,813,813,0
|
|
20240401,122300,159770210,813,813,813,813,2432
|
|
20240401,122200,157792994,813,813,813,813,0
|
|
20240401,122100,157792994,813,813,813,813,0
|
|
20240401,122000,157792994,813,813,813,813,4
|
|
20240401,121900,157789742,813,817,817,813,570
|
|
20240401,121800,157326308,816,816,816,816,700
|
|
20240401,121700,156755108,816,816,816,816,0
|
|
20240401,121600,156755108,816,816,816,816,0
|
|
20240401,121500,156755108,816,816,816,816,0
|
|
20240401,121400,156755108,816,817,817,816,138
|
|
20240401,121300,156642366,817,817,817,817,751
|
|
20240401,121200,156028799,812,812,812,812,0
|
|
20240401,121100,156028799,812,812,812,812,0
|
|
20240401,121000,156028799,812,812,812,812,0
|
|
20240401,120900,156028799,812,812,812,812,4
|
|
20240401,120800,156025551,812,812,812,812,0
|
|
20240401,120700,156025551,812,815,815,812,1268
|
|
20240401,120600,154993430,815,815,815,815,1192
|
|
20240401,120500,154021950,815,817,817,815,856
|
|
20240401,120400,153324084,817,819,819,817,715
|
|
20240401,120300,152739893,820,820,820,820,104
|
|
20240401,120200,152654613,820,820,820,820,1
|
|
20240401,120100,152653793,820,820,820,820,105
|
|
20240401,120000,152567693,820,820,820,820,0
|
|
20240401,115900,152567693,820,821,821,820,222
|
|
20240401,115800,152385550,821,821,821,821,0
|
|
20240401,115700,152385550,821,821,821,821,519
|
|
20240401,115600,151959451,821,821,821,821,252
|
|
20240401,115500,151752559,821,821,821,821,1
|
|
20240401,115400,151751738,819,819,819,819,4
|
|
20240401,115300,151748462,821,821,821,821,0
|
|
20240401,115200,151748462,821,819,821,819,183
|
|
20240401,115100,151598265,819,819,819,819,2000
|
|
20240401,115000,149960265,819,819,819,819,119
|
|
20240401,114900,149862804,819,819,819,819,1
|
|
20240401,114800,149861985,818,818,818,818,14
|
|
20240401,114700,149850533,820,820,820,820,611
|
|
20240401,114600,149349513,817,817,817,817,0
|
|
20240401,114500,149349513,817,817,817,817,0
|
|
20240401,114400,149349513,817,817,817,817,898
|
|
20240401,114300,148615847,820,817,820,817,5
|
|
20240401,114200,148611759,817,821,821,817,2817
|
|
20240401,114100,146306878,821,821,821,821,0
|
|
20240401,114000,146306878,821,821,821,821,5
|
|
20240401,113900,146302773,820,820,820,820,0
|
|
20240401,113800,146302773,820,820,820,820,4
|
|
20240401,113700,146299493,820,820,820,820,0
|
|
20240401,113600,146299493,820,820,820,820,0
|
|
20240401,113500,146299493,820,820,820,820,381
|
|
20240401,113400,145987073,820,820,820,820,0
|
|
20240401,113300,145987073,820,820,820,820,188
|
|
20240401,113200,145832913,819,819,819,819,4
|
|
20240401,113100,145829637,819,819,819,819,0
|
|
20240401,113000,145829637,819,819,819,819,0
|
|
20240401,112900,145829637,819,819,819,819,0
|
|
20240401,112800,145829637,819,819,819,819,0
|
|
20240401,112700,145829637,819,819,819,819,5409
|
|
20240401,112600,141399666,820,820,820,820,1037
|
|
20240401,112500,140549326,823,823,823,823,104
|
|
20240401,112400,140463734,823,823,823,823,103
|
|
20240401,112300,140378965,820,820,820,820,0
|
|
20240401,112200,140378965,820,820,820,820,5
|
|
20240401,112100,140374865,823,823,823,823,0
|
|
20240401,112000,140374865,823,823,823,823,104
|
|
20240401,111900,140289273,824,823,824,823,2043
|
|
20240401,111800,138605884,823,823,823,823,154
|
|
20240401,111700,138479142,819,819,819,819,4
|
|
20240401,111600,138475866,823,823,823,823,103
|
|
20240401,111500,138391097,823,823,823,823,0
|
|
20240401,111400,138391097,823,823,823,823,208
|
|
20240401,111300,138219913,819,819,819,819,0
|
|
20240401,111200,138219913,819,819,819,819,0
|
|
20240401,111100,138219913,819,819,819,819,4
|
|
20240401,111000,138216637,819,822,823,819,5104
|
|
20240401,110900,134023933,818,818,818,818,3700
|
|
20240401,110800,130997333,818,818,818,818,0
|
|
20240401,110700,130997333,818,818,818,818,836
|
|
20240401,110600,130313485,818,818,818,818,4
|
|
20240401,110500,130310213,818,818,818,818,0
|
|
20240401,110400,130310213,818,818,818,818,0
|
|
20240401,110300,130310213,818,818,818,818,0
|
|
20240401,110200,130310213,818,818,818,818,0
|
|
20240401,110100,130310213,818,818,818,818,4
|
|
20240401,110000,130306941,817,817,817,817,0
|
|
20240401,105900,130306941,817,817,817,817,0
|
|
20240401,105800,130306941,817,817,817,817,1582
|
|
20240401,105700,129014447,817,817,817,817,0
|
|
20240401,105600,129014447,817,819,819,817,1634
|
|
20240401,105500,127677485,820,820,820,820,297
|
|
20240401,105400,127433945,819,819,819,819,144
|
|
20240401,105300,127316009,820,820,820,820,103
|
|
20240401,105200,127231549,821,821,821,821,104
|
|
20240401,105100,127146165,819,819,819,819,0
|
|
20240401,105000,127146165,819,819,819,819,538
|
|
20240401,104900,126705543,819,819,819,819,747
|
|
20240401,104800,126093750,823,823,823,823,207
|
|
20240401,104700,125923389,823,823,823,823,15
|
|
20240401,104600,125911044,818,818,818,818,0
|
|
20240401,104500,125911044,818,821,821,817,1711
|
|
20240401,104400,124509589,822,822,822,822,500
|
|
20240401,104300,124098589,821,821,821,821,1923
|
|
20240401,104200,122519806,817,817,817,817,0
|
|
20240401,104100,122519806,817,817,817,817,0
|
|
20240401,104000,122519806,817,817,817,817,462
|
|
20240401,103900,122142352,822,822,822,822,0
|
|
20240401,103800,122142352,822,821,822,821,10875
|
|
20240401,103700,113213764,821,820,821,820,16000
|
|
20240401,103600,100079164,821,820,821,820,688
|
|
20240401,103500,99514442,819,816,819,816,26675
|
|
20240401,103400,77714747,815,815,815,815,3324
|
|
20240401,103300,75005687,815,815,815,815,1603
|
|
20240401,103200,73699242,815,815,815,815,0
|
|
20240401,103100,73699242,815,815,815,815,104
|
|
20240401,103000,73614482,815,815,815,815,10
|
|
20240401,102900,73606332,814,814,814,814,200
|
|
20240401,102800,73443532,814,814,814,814,0
|
|
20240401,102700,73443532,814,814,814,814,52
|
|
20240401,102600,73401204,814,814,814,814,171
|
|
20240401,102500,73262010,814,814,814,814,0
|
|
20240401,102400,73262010,814,813,814,813,1200
|
|
20240401,102300,72285214,814,814,814,814,103
|
|
20240401,102200,72201372,814,813,814,813,266
|
|
20240401,102100,71985107,813,813,813,813,0
|
|
20240401,102000,71985107,813,813,813,813,0
|
|
20240401,101900,71985107,813,813,813,811,937
|
|
20240401,101800,71223334,813,813,813,812,2174
|
|
20240401,101700,69458043,813,813,813,813,113
|
|
20240401,101600,69366174,813,813,813,813,1
|
|
20240401,101500,69365361,813,813,813,813,0
|
|
20240401,101400,69365361,813,813,813,813,114
|
|
20240401,101300,69272679,812,813,813,812,6
|
|
20240401,101200,69267805,813,813,813,813,520
|
|
20240401,101100,68845045,814,814,814,814,229
|
|
20240401,101000,68658639,811,811,811,811,0
|
|
20240401,100900,68658639,811,811,811,811,0
|
|
20240401,100800,68658639,811,811,811,811,4
|
|
20240401,100700,68655395,811,811,811,811,0
|
|
20240401,100600,68655395,811,811,811,811,1559
|
|
20240401,100500,67391046,810,814,814,810,870
|
|
20240401,100400,66686342,815,815,815,815,104
|
|
20240401,100300,66601582,815,810,815,810,394
|
|
20240401,100200,66280492,813,813,813,813,4794
|
|
20240401,100100,62382970,808,808,808,808,0
|
|
20240401,100000,62382970,808,808,808,808,0
|
|
20240401,095900,62382970,808,808,808,808,0
|
|
20240401,095800,62382970,808,808,808,808,4
|
|
20240401,095700,62379738,812,812,812,812,338
|
|
20240401,095600,62105282,809,809,809,809,4
|
|
20240401,095500,62102046,809,809,809,809,3104
|
|
20240401,095400,59590910,809,810,810,809,680
|
|
20240401,095300,59040452,809,811,811,809,8600
|
|
20240401,095200,52076509,811,811,811,811,4
|
|
20240401,095100,52073265,811,811,811,811,0
|
|
20240401,095000,52073265,811,811,811,811,0
|
|
20240401,094900,52073265,811,812,812,811,2104
|
|
20240401,094800,50366808,811,811,811,811,0
|
|
20240401,094700,50366808,811,811,811,811,4
|
|
20240401,094600,50363564,817,817,817,817,0
|
|
20240401,094500,50363564,817,817,817,817,0
|
|
20240401,094400,50363564,817,817,817,817,0
|
|
20240401,094300,50363564,817,817,817,817,1208
|
|
20240401,094200,49376628,817,811,817,811,1620
|
|
20240401,094100,48053612,815,812,815,812,15358
|
|
20240401,094000,35572113,812,812,812,812,0
|
|
20240401,093900,35572113,812,812,812,812,200
|
|
20240401,093800,35409713,812,812,812,812,0
|
|
20240401,093700,35409713,812,812,812,812,775
|
|
20240401,093600,34780413,812,812,815,812,36
|
|
20240401,093500,34751115,812,812,812,812,0
|
|
20240401,093400,34751115,812,812,812,812,0
|
|
20240401,093300,34751115,812,812,812,812,709
|
|
20240401,093200,34175407,812,812,812,812,0
|
|
20240401,093100,34175407,812,815,815,812,57
|
|
20240401,093000,34128964,815,815,815,815,0
|
|
20240401,092900,34128964,815,815,815,815,0
|
|
20240401,092800,34128964,815,815,815,815,0
|
|
20240401,092700,34128964,815,814,815,814,7430
|
|
20240401,092600,28079944,814,814,814,814,4
|
|
20240401,092500,28076688,814,814,814,814,1500
|
|
20240401,092400,26855688,814,814,814,814,689
|
|
20240401,092300,26294842,814,814,814,814,0
|
|
20240401,092200,26294842,814,814,814,814,1073
|
|
20240401,092100,25421420,814,817,817,814,5
|
|
20240401,092000,25417347,816,816,816,816,966
|
|
20240401,091900,24629091,816,816,816,814,777
|
|
20240401,091800,23996223,816,816,816,816,0
|
|
20240401,091700,23996223,816,816,816,816,307
|
|
20240401,091600,23745711,816,816,816,816,644
|
|
20240401,091500,23220207,814,815,815,814,129
|
|
20240401,091400,23115076,814,814,814,814,266
|
|
20240401,091300,22898552,817,817,817,817,0
|
|
20240401,091200,22898552,817,811,817,811,366
|
|
20240401,091100,22601690,819,819,819,819,0
|
|
20240401,091000,22601690,819,811,819,811,3939
|
|
20240401,090900,19392964,810,810,810,810,20
|
|
20240401,090800,19376764,809,810,810,809,1206
|
|
20240401,090700,18400979,812,812,812,812,749
|
|
20240401,090600,17792791,816,815,816,815,494
|
|
20240401,090500,17389997,815,815,815,809,1163
|
|
20240401,090400,16448326,810,810,810,810,0
|
|
20240401,090300,16448326,810,810,810,810,0
|
|
20240401,090200,16448326,810,810,810,810,276
|
|
20240401,090100,16224766,815,819,819,815,1580
|
|
20240401,090000,14931246,818,806,819,806,11624
|