598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,185500,213359939,764,764,764,764,4688
|
|
20240401,185400,213359939,764,764,764,764,0
|
|
20240401,185300,213359939,764,764,764,764,0
|
|
20240401,185200,213359939,764,764,764,764,0
|
|
20240401,185100,213359939,764,764,764,764,0
|
|
20240401,185000,213359939,764,764,764,764,0
|
|
20240401,184900,213359939,764,764,764,764,0
|
|
20240401,184800,213359939,764,764,764,764,0
|
|
20240401,184700,213359939,764,764,764,764,0
|
|
20240401,184600,213359939,764,764,764,764,0
|
|
20240401,184500,213359939,764,764,764,764,0
|
|
20240401,184400,213359939,764,764,764,764,0
|
|
20240401,184300,213359939,764,764,764,764,0
|
|
20240401,184200,213359939,764,764,764,764,0
|
|
20240401,184100,213359939,764,764,764,764,0
|
|
20240401,184000,213359939,764,764,764,764,0
|
|
20240401,183900,213359939,764,764,764,764,0
|
|
20240401,183800,213359939,764,764,764,764,0
|
|
20240401,183700,213359939,764,764,764,764,0
|
|
20240401,183600,213359939,764,764,764,764,0
|
|
20240401,183500,213359939,764,764,764,764,0
|
|
20240401,183400,213359939,764,764,764,764,0
|
|
20240401,183300,213359939,764,764,764,764,0
|
|
20240401,183200,213359939,764,764,764,764,0
|
|
20240401,183100,213359939,764,764,764,764,0
|
|
20240401,183000,213359939,764,764,764,764,0
|
|
20240401,182900,213359939,764,764,764,764,0
|
|
20240401,182800,213359939,764,764,764,764,0
|
|
20240401,182700,213359939,764,764,764,764,0
|
|
20240401,182600,213359939,764,764,764,764,0
|
|
20240401,182500,213359939,764,764,764,764,4688
|
|
20240401,182400,213359939,764,764,764,764,0
|
|
20240401,182300,213359939,764,764,764,764,0
|
|
20240401,182200,213359939,764,764,764,764,0
|
|
20240401,182100,213359939,764,764,764,764,0
|
|
20240401,182000,213359939,764,764,764,764,0
|
|
20240401,181900,213359939,764,764,764,764,0
|
|
20240401,181800,213359939,764,764,764,764,0
|
|
20240401,181700,213359939,764,764,764,764,0
|
|
20240401,181600,213359939,764,764,764,764,0
|
|
20240401,181500,213359939,764,764,764,764,0
|
|
20240401,181400,213359939,764,764,764,764,0
|
|
20240401,181300,213359939,764,764,764,764,0
|
|
20240401,181200,213359939,764,764,764,764,0
|
|
20240401,181100,213359939,764,764,764,764,0
|
|
20240401,181000,213359939,764,764,764,764,0
|
|
20240401,180900,213359939,764,764,764,764,0
|
|
20240401,180800,213359939,764,764,764,764,0
|
|
20240401,180700,213359939,764,764,764,764,0
|
|
20240401,180600,213359939,764,764,764,764,0
|
|
20240401,180500,213359939,764,764,764,764,0
|
|
20240401,180400,213359939,764,764,764,764,0
|
|
20240401,180300,213359939,764,764,764,764,0
|
|
20240401,180200,213359939,764,764,764,764,0
|
|
20240401,180100,213359939,764,764,764,764,0
|
|
20240401,180000,213359939,764,764,764,764,0
|
|
20240401,175900,213359939,764,764,764,764,0
|
|
20240401,175800,213359939,764,764,764,764,0
|
|
20240401,175700,213359939,764,764,764,764,0
|
|
20240401,175600,213359939,764,764,764,764,0
|
|
20240401,175500,213359939,764,764,764,764,4688
|
|
20240401,175400,213359939,764,764,764,764,0
|
|
20240401,175300,213359939,764,764,764,764,0
|
|
20240401,175200,213359939,764,764,764,764,0
|
|
20240401,175100,213359939,764,764,764,764,0
|
|
20240401,175000,213359939,764,764,764,764,0
|
|
20240401,174900,213359939,764,764,764,764,0
|
|
20240401,174800,213359939,764,764,764,764,0
|
|
20240401,174700,213359939,764,764,764,764,0
|
|
20240401,174600,213359939,764,764,764,764,0
|
|
20240401,174500,213359939,764,764,764,764,0
|
|
20240401,174400,213359939,764,764,764,764,0
|
|
20240401,174300,213359939,764,764,764,764,0
|
|
20240401,174200,213359939,764,764,764,764,0
|
|
20240401,174100,213359939,764,764,764,764,0
|
|
20240401,174000,213359939,764,764,764,764,0
|
|
20240401,173900,213359939,764,764,764,764,0
|
|
20240401,173800,213359939,764,764,764,764,0
|
|
20240401,173700,213359939,764,764,764,764,0
|
|
20240401,173600,213359939,764,764,764,764,0
|
|
20240401,173500,213359939,764,764,764,764,0
|
|
20240401,173400,213359939,764,764,764,764,0
|
|
20240401,173300,213359939,764,764,764,764,0
|
|
20240401,173200,213359939,764,764,764,764,0
|
|
20240401,173100,213359939,764,764,764,764,0
|
|
20240401,173000,213359939,764,764,764,764,0
|
|
20240401,172900,213359939,764,764,764,764,0
|
|
20240401,172800,213359939,764,764,764,764,0
|
|
20240401,172700,213359939,764,764,764,764,0
|
|
20240401,172600,213359939,764,764,764,764,0
|
|
20240401,172500,213359939,764,764,764,764,4688
|
|
20240401,172400,213359939,764,764,764,764,0
|
|
20240401,172300,213359939,764,764,764,764,0
|
|
20240401,172200,213359939,764,764,764,764,0
|
|
20240401,172100,213359939,764,764,764,764,0
|
|
20240401,172000,213359939,764,764,764,764,0
|
|
20240401,171900,213359939,764,764,764,764,0
|
|
20240401,171800,213359939,764,764,764,764,0
|
|
20240401,171700,213359939,764,764,764,764,0
|
|
20240401,171600,213359939,764,764,764,764,0
|
|
20240401,171500,213359939,764,764,764,764,0
|
|
20240401,171400,213359939,764,764,764,764,0
|
|
20240401,171300,213359939,764,764,764,764,0
|
|
20240401,171200,213359939,764,764,764,764,0
|
|
20240401,171100,213359939,764,764,764,764,0
|
|
20240401,171000,213359939,764,764,764,764,0
|
|
20240401,170900,213359939,764,764,764,764,0
|
|
20240401,170800,213359939,764,764,764,764,0
|
|
20240401,170700,213359939,764,764,764,764,0
|
|
20240401,170600,213359939,764,764,764,764,0
|
|
20240401,170500,213359939,764,764,764,764,0
|
|
20240401,170400,213359939,764,764,764,764,0
|
|
20240401,170300,213359939,764,764,764,764,0
|
|
20240401,170200,213359939,764,764,764,764,0
|
|
20240401,170100,213359939,764,764,764,764,0
|
|
20240401,170000,213359939,764,764,764,764,0
|
|
20240401,165900,213359939,764,764,764,764,0
|
|
20240401,165800,213359939,764,764,764,764,0
|
|
20240401,165700,213359939,764,764,764,764,0
|
|
20240401,165600,213359939,764,764,764,764,0
|
|
20240401,165500,213359939,764,764,764,764,4688
|
|
20240401,165400,213359939,764,764,764,764,0
|
|
20240401,165300,213359939,764,764,764,764,0
|
|
20240401,165200,213359939,764,764,764,764,0
|
|
20240401,165100,213359939,764,764,764,764,0
|
|
20240401,165000,213359939,764,764,764,764,0
|
|
20240401,164900,213359939,764,764,764,764,0
|
|
20240401,164800,213359939,764,764,764,764,0
|
|
20240401,164700,213359939,764,764,764,764,0
|
|
20240401,164600,213359939,764,764,764,764,0
|
|
20240401,164500,213359939,764,764,764,764,0
|
|
20240401,164400,213359939,764,764,764,764,0
|
|
20240401,164300,213359939,764,764,764,764,0
|
|
20240401,164200,213359939,764,764,764,764,0
|
|
20240401,164100,213359939,764,764,764,764,0
|
|
20240401,164000,213359939,764,764,764,764,0
|
|
20240401,163900,213359939,764,764,764,764,0
|
|
20240401,163800,213359939,764,764,764,764,0
|
|
20240401,163700,213359939,764,764,764,764,0
|
|
20240401,163600,213359939,764,764,764,764,0
|
|
20240401,163500,213359939,764,764,764,764,0
|
|
20240401,163400,213359939,764,764,764,764,0
|
|
20240401,163300,213359939,764,764,764,764,0
|
|
20240401,163200,213359939,764,764,764,764,0
|
|
20240401,163100,213359939,764,764,764,764,0
|
|
20240401,163000,213359939,764,764,764,764,0
|
|
20240401,162900,213359939,764,764,764,764,0
|
|
20240401,162800,213359939,764,764,764,764,0
|
|
20240401,162700,213359939,764,764,764,764,0
|
|
20240401,162600,213359939,764,764,764,764,0
|
|
20240401,162500,213359939,764,764,764,764,4688
|
|
20240401,162400,213359939,764,764,764,764,0
|
|
20240401,162300,213359939,764,764,764,764,0
|
|
20240401,162200,213359939,764,764,764,764,0
|
|
20240401,162100,213359939,764,764,764,764,0
|
|
20240401,162000,213359939,764,764,764,764,0
|
|
20240401,161900,213359939,764,764,764,764,0
|
|
20240401,161800,213359939,764,764,764,764,0
|
|
20240401,161700,213359939,764,764,764,764,0
|
|
20240401,161600,213359939,764,764,764,764,0
|
|
20240401,161500,213359939,764,764,764,764,0
|
|
20240401,161400,213359939,764,764,764,764,0
|
|
20240401,161300,213359939,764,764,764,764,0
|
|
20240401,161200,213359939,764,764,764,764,0
|
|
20240401,161100,213359939,764,764,764,764,0
|
|
20240401,161000,213359939,764,764,764,764,0
|
|
20240401,160900,213359939,764,764,764,764,0
|
|
20240401,160800,213359939,764,764,764,764,0
|
|
20240401,160700,213359939,764,764,764,764,0
|
|
20240401,160600,213359939,764,764,764,764,0
|
|
20240401,160500,213359939,764,764,764,764,0
|
|
20240401,160400,213359939,764,764,764,764,0
|
|
20240401,160300,213359939,764,764,764,764,0
|
|
20240401,160200,213359939,764,764,764,764,0
|
|
20240401,160100,213359939,764,764,764,764,0
|
|
20240401,160000,213359939,764,764,764,764,0
|
|
20240401,155900,213359939,764,764,764,764,0
|
|
20240401,155800,213359939,764,764,764,764,0
|
|
20240401,155700,213359939,764,764,764,764,0
|
|
20240401,155600,213359939,764,764,764,764,0
|
|
20240401,155500,213359939,764,764,764,764,4688
|
|
20240401,155400,213359939,764,764,764,764,0
|
|
20240401,155300,213359939,764,764,764,764,0
|
|
20240401,155200,213359939,764,764,764,764,0
|
|
20240401,155100,213359939,764,764,764,764,0
|
|
20240401,155000,213359939,764,764,764,764,0
|
|
20240401,154900,213359939,764,764,764,764,0
|
|
20240401,154800,213359939,764,764,764,764,0
|
|
20240401,154700,213359939,764,764,764,764,0
|
|
20240401,154600,213359939,764,764,764,764,0
|
|
20240401,154500,213359939,764,764,764,764,0
|
|
20240401,154400,213359939,764,764,764,764,0
|
|
20240401,154300,213359939,764,764,764,764,0
|
|
20240401,154200,213359939,764,764,764,764,0
|
|
20240401,154100,213359939,764,764,764,764,0
|
|
20240401,154000,213359939,764,764,764,764,0
|
|
20240401,153900,213359939,764,764,764,764,0
|
|
20240401,153800,213359939,764,764,764,764,0
|
|
20240401,153700,213359939,764,764,764,764,0
|
|
20240401,153600,213359939,764,764,764,764,0
|
|
20240401,153500,213359939,764,764,764,764,0
|
|
20240401,153400,213359939,764,764,764,764,0
|
|
20240401,153300,213359939,764,764,764,764,0
|
|
20240401,153200,213359939,764,764,764,764,0
|
|
20240401,153100,213359939,764,764,764,764,0
|
|
20240401,153000,213359939,764,764,764,764,4688
|
|
20240401,152900,209778307,771,771,771,771,0
|
|
20240401,152800,209778307,771,771,771,771,0
|
|
20240401,152700,209778307,771,771,771,771,0
|
|
20240401,152600,209778307,771,771,771,771,0
|
|
20240401,152500,209778307,771,771,771,771,0
|
|
20240401,152400,209778307,771,771,771,771,0
|
|
20240401,152300,209778307,771,771,771,771,0
|
|
20240401,152200,209778307,771,771,771,771,0
|
|
20240401,152100,209778307,771,771,771,771,0
|
|
20240401,152000,209778307,771,771,771,771,0
|
|
20240401,151900,209778307,771,771,771,771,5
|
|
20240401,151800,209774452,771,766,771,766,1106
|
|
20240401,151700,208927236,772,772,772,771,11
|
|
20240401,151600,208918747,771,771,771,771,2
|
|
20240401,151500,208917205,771,771,771,771,2
|
|
20240401,151400,208915663,767,767,767,766,530
|
|
20240401,151300,208509173,772,772,772,772,102
|
|
20240401,151200,208430429,767,772,772,767,368
|
|
20240401,151100,208148068,772,772,772,772,0
|
|
20240401,151000,208148068,772,772,772,772,0
|
|
20240401,150900,208148068,772,771,772,771,5
|
|
20240401,150800,208144212,771,771,771,771,67
|
|
20240401,150700,208092555,771,771,771,771,2
|
|
20240401,150600,208091013,771,771,771,771,0
|
|
20240401,150500,208091013,771,771,771,771,5
|
|
20240401,150400,208087158,772,771,772,771,11
|
|
20240401,150300,208078671,772,772,772,772,73
|
|
20240401,150200,208022315,771,770,771,770,5
|
|
20240401,150100,208018462,771,771,771,771,0
|
|
20240401,150000,208018462,771,771,771,771,0
|
|
20240401,145900,208018462,771,771,771,771,1
|
|
20240401,145800,208017691,769,769,769,769,420
|
|
20240401,145700,207694711,765,769,769,764,8004
|
|
20240401,145600,201571200,773,773,773,773,0
|
|
20240401,145500,201571200,773,773,773,773,0
|
|
20240401,145400,201571200,773,769,773,768,120
|
|
20240401,145300,201478523,772,768,772,768,354
|
|
20240401,145200,201206243,772,768,772,768,88
|
|
20240401,145100,201138634,771,771,771,771,2000
|
|
20240401,145000,199596634,772,772,772,772,160
|
|
20240401,144900,199473114,772,772,772,772,0
|
|
20240401,144800,199473114,772,768,772,768,586
|
|
20240401,144700,199023058,767,767,767,767,0
|
|
20240401,144600,199023058,767,767,767,767,141
|
|
20240401,144500,198914911,767,767,767,767,0
|
|
20240401,144400,198914911,767,767,767,767,9
|
|
20240401,144300,198908008,768,768,768,768,32
|
|
20240401,144200,198883432,768,768,768,768,23
|
|
20240401,144100,198865768,768,768,768,768,10
|
|
20240401,144000,198858088,765,768,768,765,378
|
|
20240401,143900,198568915,763,770,770,763,15400
|
|
20240401,143800,186771080,772,772,772,772,10
|
|
20240401,143700,186763360,772,772,772,772,377
|
|
20240401,143600,186472316,770,770,770,770,0
|
|
20240401,143500,186472316,770,770,770,770,421
|
|
20240401,143400,186148146,772,772,772,772,0
|
|
20240401,143300,186148146,772,772,772,772,0
|
|
20240401,143200,186148146,772,772,772,772,60
|
|
20240401,143100,186101826,772,772,772,772,0
|
|
20240401,143000,186101826,772,772,772,772,0
|
|
20240401,142900,186101826,772,772,772,772,1
|
|
20240401,142800,186101054,768,768,768,768,0
|
|
20240401,142700,186101054,768,768,768,768,0
|
|
20240401,142600,186101054,768,768,768,768,0
|
|
20240401,142500,186101054,768,768,768,768,30
|
|
20240401,142400,186078014,772,772,772,772,0
|
|
20240401,142300,186078014,772,772,772,772,1600
|
|
20240401,142200,184842814,770,770,770,770,0
|
|
20240401,142100,184842814,770,770,770,770,0
|
|
20240401,142000,184842814,770,770,770,770,0
|
|
20240401,141900,184842814,770,770,770,770,127
|
|
20240401,141800,184745024,769,770,770,769,18
|
|
20240401,141700,184731169,770,770,770,770,260
|
|
20240401,141600,184530969,772,772,772,772,0
|
|
20240401,141500,184530969,772,772,772,772,1
|
|
20240401,141400,184530197,770,770,770,770,0
|
|
20240401,141300,184530197,770,770,770,770,6000
|
|
20240401,141200,179910197,770,771,771,770,3784
|
|
20240401,141100,176996242,771,771,771,771,300
|
|
20240401,141000,176764942,772,772,772,772,0
|
|
20240401,140900,176764942,772,773,773,772,1341
|
|
20240401,140800,175729689,772,773,773,772,66
|
|
20240401,140700,175678674,772,772,772,772,0
|
|
20240401,140600,175678674,772,772,772,772,752
|
|
20240401,140500,175098130,773,773,773,773,0
|
|
20240401,140400,175098130,773,773,773,773,0
|
|
20240401,140300,175098130,773,773,773,773,0
|
|
20240401,140200,175098130,773,773,773,773,0
|
|
20240401,140100,175098130,773,773,773,773,0
|
|
20240401,140000,175098130,773,773,773,773,0
|
|
20240401,135900,175098130,773,773,773,773,0
|
|
20240401,135800,175098130,773,773,773,773,0
|
|
20240401,135700,175098130,773,773,773,773,0
|
|
20240401,135600,175098130,773,773,773,773,0
|
|
20240401,135500,175098130,773,773,773,773,249
|
|
20240401,135400,174905653,773,773,773,773,0
|
|
20240401,135300,174905653,773,773,773,773,0
|
|
20240401,135200,174905653,773,773,773,773,0
|
|
20240401,135100,174905653,773,773,773,773,0
|
|
20240401,135000,174905653,773,773,773,773,12
|
|
20240401,134900,174896377,773,773,773,773,0
|
|
20240401,134800,174896377,773,773,773,773,0
|
|
20240401,134700,174896377,773,771,773,771,4
|
|
20240401,134600,174893291,773,773,773,773,0
|
|
20240401,134500,174893291,773,773,773,773,2654
|
|
20240401,134400,172841749,773,773,773,773,0
|
|
20240401,134300,172841749,773,773,773,773,0
|
|
20240401,134200,172841749,773,773,773,773,0
|
|
20240401,134100,172841749,773,773,773,773,0
|
|
20240401,134000,172841749,773,773,773,773,0
|
|
20240401,133900,172841749,773,773,773,773,1
|
|
20240401,133800,172840976,770,770,770,770,0
|
|
20240401,133700,172840976,770,770,770,770,0
|
|
20240401,133600,172840976,770,770,770,770,0
|
|
20240401,133500,172840976,770,770,770,770,0
|
|
20240401,133400,172840976,770,770,770,770,0
|
|
20240401,133300,172840976,770,770,770,770,0
|
|
20240401,133200,172840976,770,770,770,770,0
|
|
20240401,133100,172840976,770,770,770,770,2
|
|
20240401,133000,172839436,770,770,770,770,0
|
|
20240401,132900,172839436,770,770,770,770,0
|
|
20240401,132800,172839436,770,770,770,770,0
|
|
20240401,132700,172839436,770,770,770,770,0
|
|
20240401,132600,172839436,770,770,770,770,0
|
|
20240401,132500,172839436,770,770,770,770,0
|
|
20240401,132400,172839436,770,770,770,770,1
|
|
20240401,132300,172838666,770,770,770,770,2
|
|
20240401,132200,172837126,770,770,770,770,0
|
|
20240401,132100,172837126,770,770,770,770,0
|
|
20240401,132000,172837126,770,770,770,770,0
|
|
20240401,131900,172837126,770,770,770,770,0
|
|
20240401,131800,172837126,770,770,770,770,0
|
|
20240401,131700,172837126,770,770,770,770,1
|
|
20240401,131600,172836356,773,773,773,773,0
|
|
20240401,131500,172836356,773,773,773,773,0
|
|
20240401,131400,172836356,773,773,773,773,1000
|
|
20240401,131300,172063356,773,773,773,773,0
|
|
20240401,131200,172063356,773,773,773,773,0
|
|
20240401,131100,172063356,773,773,773,773,0
|
|
20240401,131000,172063356,773,773,773,773,0
|
|
20240401,130900,172063356,773,773,773,773,0
|
|
20240401,130800,172063356,773,773,773,773,0
|
|
20240401,130700,172063356,773,773,773,773,0
|
|
20240401,130600,172063356,773,773,773,773,0
|
|
20240401,130500,172063356,773,773,773,773,0
|
|
20240401,130400,172063356,773,772,773,772,3
|
|
20240401,130300,172061038,773,772,773,772,6
|
|
20240401,130200,172056402,773,773,773,770,507
|
|
20240401,130100,171665991,773,773,773,773,5
|
|
20240401,130000,171662126,773,773,773,773,0
|
|
20240401,125900,171662126,773,773,773,773,0
|
|
20240401,125800,171662126,773,773,773,773,0
|
|
20240401,125700,171662126,773,773,773,773,0
|
|
20240401,125600,171662126,773,770,773,770,1443
|
|
20240401,125500,170550365,773,773,773,773,4
|
|
20240401,125400,170547273,770,770,770,770,9
|
|
20240401,125300,170540343,770,770,770,770,550
|
|
20240401,125200,170116843,770,770,770,770,8323
|
|
20240401,125100,163708133,773,773,773,773,0
|
|
20240401,125000,163708133,773,773,773,773,1
|
|
20240401,124900,163707360,771,771,771,771,3189
|
|
20240401,124800,161248641,772,771,773,771,8319
|
|
20240401,124700,154834689,773,773,773,773,0
|
|
20240401,124600,154834689,773,773,773,773,0
|
|
20240401,124500,154834689,773,773,773,773,0
|
|
20240401,124400,154834689,773,773,773,773,33
|
|
20240401,124300,154809180,773,773,773,773,2
|
|
20240401,124200,154807634,773,773,773,773,264
|
|
20240401,124100,154603562,773,773,773,773,0
|
|
20240401,124000,154603562,773,773,773,773,9119
|
|
20240401,123900,147554575,773,773,773,773,0
|
|
20240401,123800,147554575,773,773,773,773,0
|
|
20240401,123700,147554575,773,773,773,773,3526
|
|
20240401,123600,144828977,774,774,774,774,0
|
|
20240401,123500,144828977,774,774,774,774,7449
|
|
20240401,123400,139063451,776,776,776,776,1
|
|
20240401,123300,139062675,774,774,774,774,0
|
|
20240401,123200,139062675,774,774,774,774,0
|
|
20240401,123100,139062675,774,774,774,774,0
|
|
20240401,123000,139062675,774,774,774,774,2
|
|
20240401,122900,139061127,776,776,776,776,0
|
|
20240401,122800,139061127,776,776,776,776,0
|
|
20240401,122700,139061127,776,776,776,776,0
|
|
20240401,122600,139061127,776,776,776,776,0
|
|
20240401,122500,139061127,776,776,776,776,0
|
|
20240401,122400,139061127,776,776,776,776,14
|
|
20240401,122300,139050263,776,776,776,776,0
|
|
20240401,122200,139050263,776,776,776,776,0
|
|
20240401,122100,139050263,776,776,776,776,0
|
|
20240401,122000,139050263,776,776,776,776,1
|
|
20240401,121900,139049487,774,774,774,774,481
|
|
20240401,121800,138677193,774,774,774,774,63
|
|
20240401,121700,138628431,777,777,777,777,0
|
|
20240401,121600,138628431,777,777,777,777,2
|
|
20240401,121500,138626877,777,777,777,777,0
|
|
20240401,121400,138626877,777,777,777,777,0
|
|
20240401,121300,138626877,777,777,777,777,0
|
|
20240401,121200,138626877,777,777,777,777,123
|
|
20240401,121100,138531306,774,774,774,774,0
|
|
20240401,121000,138531306,774,774,774,774,1900
|
|
20240401,120900,137060706,774,774,774,774,0
|
|
20240401,120800,137060706,774,774,774,774,0
|
|
20240401,120700,137060706,774,777,777,774,158
|
|
20240401,120600,136938372,777,777,777,777,0
|
|
20240401,120500,136938372,777,777,777,777,0
|
|
20240401,120400,136938372,777,777,777,777,0
|
|
20240401,120300,136938372,777,777,777,777,0
|
|
20240401,120200,136938372,777,777,777,777,0
|
|
20240401,120100,136938372,777,777,777,777,0
|
|
20240401,120000,136938372,777,777,777,777,129
|
|
20240401,115900,136838139,777,777,777,777,0
|
|
20240401,115800,136838139,777,777,777,777,160
|
|
20240401,115700,136713819,777,777,777,777,528
|
|
20240401,115600,136303563,777,773,777,773,142
|
|
20240401,115500,136193281,777,777,777,777,140
|
|
20240401,115400,136084501,777,777,777,777,0
|
|
20240401,115300,136084501,777,777,777,777,1691
|
|
20240401,115200,134770594,777,777,777,777,129
|
|
20240401,115100,134670361,777,777,777,777,4310
|
|
20240401,115000,131321491,777,777,777,777,129
|
|
20240401,114900,131221258,777,777,777,777,128
|
|
20240401,114800,131121802,777,777,777,777,0
|
|
20240401,114700,131121802,777,777,777,777,130
|
|
20240401,114600,131020792,777,777,777,777,129
|
|
20240401,114500,130920559,773,777,777,773,17129
|
|
20240401,114400,117679317,777,777,777,777,128
|
|
20240401,114300,117579861,777,777,777,777,129
|
|
20240401,114200,117479628,777,777,777,777,0
|
|
20240401,114100,117479628,777,777,777,777,140
|
|
20240401,114000,117370848,776,775,776,775,134
|
|
20240401,113900,117266870,776,776,776,776,129
|
|
20240401,113800,117166766,777,777,777,777,129
|
|
20240401,113700,117066533,777,777,777,777,129
|
|
20240401,113600,116966300,773,775,775,773,4195
|
|
20240401,113500,113722046,777,777,777,777,128
|
|
20240401,113400,113622590,775,778,778,775,4129
|
|
20240401,113300,110422091,778,778,778,778,129
|
|
20240401,113200,110321729,775,777,777,775,6783
|
|
20240401,113100,105064648,778,778,778,778,129
|
|
20240401,113000,104964286,778,778,778,778,0
|
|
20240401,112900,104964286,778,778,778,778,129
|
|
20240401,112800,104863924,778,778,778,778,469
|
|
20240401,112700,104499042,778,777,778,777,288
|
|
20240401,112600,104275138,777,775,777,775,2116
|
|
20240401,112500,102634980,774,774,774,774,575
|
|
20240401,112400,102189930,775,774,775,774,209
|
|
20240401,112300,102028035,775,774,775,774,1628
|
|
20240401,112200,100767835,775,775,775,775,129
|
|
20240401,112100,100667860,775,775,775,775,129
|
|
20240401,112000,100567885,774,774,774,774,974
|
|
20240401,111900,99814009,774,774,774,774,0
|
|
20240401,111800,99814009,774,773,774,773,5770
|
|
20240401,111700,95353671,773,773,773,773,129
|
|
20240401,111600,95253954,774,774,774,774,129
|
|
20240401,111500,95154108,771,771,771,770,730
|
|
20240401,111400,94591285,771,776,776,771,6654
|
|
20240401,111300,89453510,776,776,776,776,0
|
|
20240401,111200,89453510,776,776,776,776,129
|
|
20240401,111100,89353406,777,777,777,777,129
|
|
20240401,111000,89253173,777,777,777,777,128
|
|
20240401,110900,89153717,776,776,776,776,129
|
|
20240401,110800,89053613,776,776,776,776,129
|
|
20240401,110700,88953509,776,776,776,776,0
|
|
20240401,110600,88953509,776,776,776,776,1129
|
|
20240401,110500,88077405,776,776,776,776,605
|
|
20240401,110400,87607925,776,775,776,775,130
|
|
20240401,110300,87507174,775,775,775,775,129
|
|
20240401,110200,87407199,775,775,775,775,138
|
|
20240401,110100,87300249,775,775,775,775,0
|
|
20240401,110000,87300249,775,775,775,775,209
|
|
20240401,105900,87138274,775,775,775,775,129
|
|
20240401,105800,87038299,774,774,774,774,16
|
|
20240401,105700,87025915,774,774,774,774,129
|
|
20240401,105600,86926069,774,774,774,774,10
|
|
20240401,105500,86918329,774,774,774,774,129
|
|
20240401,105400,86818483,773,773,773,773,27
|
|
20240401,105300,86797612,773,772,773,772,130
|
|
20240401,105200,86697123,772,773,773,772,228
|
|
20240401,105100,86520979,772,776,776,772,374
|
|
20240401,105000,86231613,776,776,776,776,50
|
|
20240401,104900,86192813,777,776,777,776,1129
|
|
20240401,104800,85316580,776,776,776,776,128
|
|
20240401,104700,85217252,778,780,780,778,149
|
|
20240401,104600,85101290,780,780,780,780,129
|
|
20240401,104500,85000670,780,780,780,780,132
|
|
20240401,104400,84897710,780,780,780,780,200
|
|
20240401,104300,84741710,780,779,780,779,1973
|
|
20240401,104200,83204615,779,779,779,779,129
|
|
20240401,104100,83104124,779,779,779,779,129
|
|
20240401,104000,83003633,778,778,778,778,141
|
|
20240401,103900,82893935,778,778,778,778,132
|
|
20240401,103800,82791239,778,778,778,778,0
|
|
20240401,103700,82791239,778,778,778,778,329
|
|
20240401,103600,82535277,779,779,779,779,625
|
|
20240401,103500,82048402,779,779,779,779,219
|
|
20240401,103400,81877801,779,778,779,778,130
|
|
20240401,103300,81776660,778,778,779,778,279
|
|
20240401,103200,81559469,779,779,779,779,182
|
|
20240401,103100,81417691,778,778,778,778,100
|
|
20240401,103000,81339891,778,777,780,777,1319
|
|
20240401,102900,80313124,779,779,779,779,129
|
|
20240401,102800,80212633,779,779,779,779,129
|
|
20240401,102700,80112142,778,779,779,778,111
|
|
20240401,102600,80025776,779,778,779,778,138
|
|
20240401,102500,79918284,778,778,778,778,18
|
|
20240401,102400,79904280,778,778,778,778,129
|
|
20240401,102300,79803918,779,779,779,779,129
|
|
20240401,102200,79703427,779,779,779,779,128
|
|
20240401,102100,79603715,779,779,779,779,1
|
|
20240401,102000,79602936,779,777,779,777,131
|
|
20240401,101900,79500891,779,777,779,777,1134
|
|
20240401,101800,78619634,777,777,777,777,129
|
|
20240401,101700,78519401,777,777,777,777,129
|
|
20240401,101600,78419168,772,777,777,772,1129
|
|
20240401,101500,77546935,777,777,777,777,59
|
|
20240401,101400,77501092,777,777,777,777,129
|
|
20240401,101300,77400859,771,777,777,771,1178
|
|
20240401,101200,76491693,775,772,775,772,3352
|
|
20240401,101100,73903508,771,770,771,770,4815
|
|
20240401,101000,70193571,770,770,770,770,128
|
|
20240401,100900,70095011,769,769,769,769,0
|
|
20240401,100800,70095011,769,769,769,769,7
|
|
20240401,100700,70089628,769,766,769,766,1551
|
|
20240401,100600,68901175,766,766,766,766,4325
|
|
20240401,100500,65588225,766,766,766,766,128
|
|
20240401,100400,65490177,766,766,766,766,138
|
|
20240401,100300,65384469,766,766,766,764,747
|
|
20240401,100200,64813073,766,763,766,763,674
|
|
20240401,100100,64298595,763,762,763,762,164
|
|
20240401,100000,64173475,763,763,763,763,759
|
|
20240401,095900,63594358,766,762,766,761,1631
|
|
20240401,095800,62351617,766,766,766,766,60
|
|
20240401,095700,62305657,766,766,766,762,210
|
|
20240401,095600,62145053,766,762,766,762,2143
|
|
20240401,095500,60511515,762,766,766,762,2209
|
|
20240401,095400,58827741,762,769,769,762,729
|
|
20240401,095300,58270998,770,770,770,770,129
|
|
20240401,095200,58171668,762,768,768,762,20638
|
|
20240401,095100,42392153,770,770,770,768,134
|
|
20240401,095000,42288981,768,769,769,767,216
|
|
20240401,094900,42123181,769,768,769,767,2013
|
|
20240401,094800,40577207,767,767,768,767,178
|
|
20240401,094700,40440640,768,765,768,765,130
|
|
20240401,094600,40340803,768,769,769,768,444
|
|
20240401,094500,39999711,769,770,770,768,1822
|
|
20240401,094400,38597276,768,768,770,768,658
|
|
20240401,094300,38091674,770,768,770,768,448
|
|
20240401,094200,37747350,770,768,770,768,141
|
|
20240401,094100,37638804,770,770,770,768,153
|
|
20240401,094000,37521034,770,769,770,769,20
|
|
20240401,093900,37505649,769,769,769,769,163
|
|
20240401,093800,37380302,769,769,769,769,128
|
|
20240401,093700,37281870,769,767,769,765,173
|
|
20240401,093600,37148875,767,767,767,767,129
|
|
20240401,093500,37049932,767,766,767,766,241
|
|
20240401,093400,36865213,766,766,766,766,0
|
|
20240401,093300,36865213,766,764,766,764,180
|
|
20240401,093200,36727435,764,765,766,764,418
|
|
20240401,093100,36407625,765,764,765,764,190
|
|
20240401,093000,36262336,764,763,764,763,239
|
|
20240401,092900,36079822,764,768,768,763,1244
|
|
20240401,092800,35128945,766,765,766,764,4654
|
|
20240401,092700,31567784,768,768,768,768,129
|
|
20240401,092600,31468712,769,767,769,767,1127
|
|
20240401,092500,30602545,767,767,767,767,129
|
|
20240401,092400,30503602,764,768,768,764,379
|
|
20240401,092300,30213530,767,767,767,767,100
|
|
20240401,092200,30136830,767,767,767,767,129
|
|
20240401,092100,30037887,766,766,766,766,128
|
|
20240401,092000,29939839,766,766,766,766,131
|
|
20240401,091900,29839493,762,769,769,762,3652
|
|
20240401,091800,27052351,770,770,770,770,128
|
|
20240401,091700,26953791,770,770,770,770,0
|
|
20240401,091600,26953791,770,765,770,764,1242
|
|
20240401,091500,26003093,770,770,770,765,5347
|
|
20240401,091400,21889308,770,770,771,770,1414
|
|
20240401,091300,20799897,771,770,771,770,1270
|
|
20240401,091200,19821865,770,764,770,764,3693
|
|
20240401,091100,16989320,764,764,764,764,2192
|
|
20240401,091000,15314632,769,766,769,766,269
|
|
20240401,090900,15108191,768,768,768,768,137
|
|
20240401,090800,15002975,769,765,769,763,1968
|
|
20240401,090700,13499485,765,768,769,765,292
|
|
20240401,090600,13275719,765,769,769,765,140
|
|
20240401,090500,13168103,769,766,769,766,69
|
|
20240401,090400,13115246,766,766,769,766,1419
|
|
20240401,090300,12027908,762,772,772,762,5129
|
|
20240401,090200,8113478,772,769,772,769,1342
|
|
20240401,090100,7078278,772,763,772,763,5119
|
|
20240401,090000,3132277,762,761,762,761,4116
|