640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,193700,131711260,801,801,801,801,443
|
|
20240401,193600,131711260,801,801,801,801,0
|
|
20240401,193500,131711260,801,801,801,801,0
|
|
20240401,193400,131711260,801,801,801,801,0
|
|
20240401,193300,131711260,801,801,801,801,0
|
|
20240401,193200,131711260,801,801,801,801,0
|
|
20240401,193100,131711260,801,801,801,801,0
|
|
20240401,193000,131711260,801,801,801,801,0
|
|
20240401,192900,131711260,801,801,801,801,0
|
|
20240401,192800,131711260,801,801,801,801,0
|
|
20240401,192700,131711260,801,801,801,801,0
|
|
20240401,192600,131711260,801,801,801,801,0
|
|
20240401,192500,131711260,801,801,801,801,0
|
|
20240401,192400,131711260,801,801,801,801,0
|
|
20240401,192300,131711260,801,801,801,801,0
|
|
20240401,192200,131711260,801,801,801,801,0
|
|
20240401,192100,131711260,801,801,801,801,0
|
|
20240401,192000,131711260,801,801,801,801,0
|
|
20240401,191900,131711260,801,801,801,801,0
|
|
20240401,191800,131711260,801,801,801,801,0
|
|
20240401,191700,131711260,801,801,801,801,0
|
|
20240401,191600,131711260,801,801,801,801,0
|
|
20240401,191500,131711260,801,801,801,801,0
|
|
20240401,191400,131711260,801,801,801,801,0
|
|
20240401,191300,131711260,801,801,801,801,0
|
|
20240401,191200,131711260,801,801,801,801,0
|
|
20240401,191100,131711260,801,801,801,801,0
|
|
20240401,191000,131711260,801,801,801,801,0
|
|
20240401,190900,131711260,801,801,801,801,0
|
|
20240401,190800,131711260,801,801,801,801,0
|
|
20240401,190700,131711260,801,801,801,801,443
|
|
20240401,190600,131711260,801,801,801,801,0
|
|
20240401,190500,131711260,801,801,801,801,0
|
|
20240401,190400,131711260,801,801,801,801,0
|
|
20240401,190300,131711260,801,801,801,801,0
|
|
20240401,190200,131711260,801,801,801,801,0
|
|
20240401,190100,131711260,801,801,801,801,0
|
|
20240401,190000,131711260,801,801,801,801,0
|
|
20240401,185900,131711260,801,801,801,801,0
|
|
20240401,185800,131711260,801,801,801,801,0
|
|
20240401,185700,131711260,801,801,801,801,0
|
|
20240401,185600,131711260,801,801,801,801,0
|
|
20240401,185500,131711260,801,801,801,801,0
|
|
20240401,185400,131711260,801,801,801,801,0
|
|
20240401,185300,131711260,801,801,801,801,0
|
|
20240401,185200,131711260,801,801,801,801,0
|
|
20240401,185100,131711260,801,801,801,801,0
|
|
20240401,185000,131711260,801,801,801,801,0
|
|
20240401,184900,131711260,801,801,801,801,0
|
|
20240401,184800,131711260,801,801,801,801,0
|
|
20240401,184700,131711260,801,801,801,801,0
|
|
20240401,184600,131711260,801,801,801,801,0
|
|
20240401,184500,131711260,801,801,801,801,0
|
|
20240401,184400,131711260,801,801,801,801,0
|
|
20240401,184300,131711260,801,801,801,801,0
|
|
20240401,184200,131711260,801,801,801,801,0
|
|
20240401,184100,131711260,801,801,801,801,0
|
|
20240401,184000,131711260,801,801,801,801,0
|
|
20240401,183900,131711260,801,801,801,801,0
|
|
20240401,183800,131711260,801,801,801,801,0
|
|
20240401,183700,131711260,801,801,801,801,443
|
|
20240401,183600,131711260,801,801,801,801,0
|
|
20240401,183500,131711260,801,801,801,801,0
|
|
20240401,183400,131711260,801,801,801,801,0
|
|
20240401,183300,131711260,801,801,801,801,0
|
|
20240401,183200,131711260,801,801,801,801,0
|
|
20240401,183100,131711260,801,801,801,801,0
|
|
20240401,183000,131711260,801,801,801,801,0
|
|
20240401,182900,131711260,801,801,801,801,0
|
|
20240401,182800,131711260,801,801,801,801,0
|
|
20240401,182700,131711260,801,801,801,801,0
|
|
20240401,182600,131711260,801,801,801,801,0
|
|
20240401,182500,131711260,801,801,801,801,0
|
|
20240401,182400,131711260,801,801,801,801,0
|
|
20240401,182300,131711260,801,801,801,801,0
|
|
20240401,182200,131711260,801,801,801,801,0
|
|
20240401,182100,131711260,801,801,801,801,0
|
|
20240401,182000,131711260,801,801,801,801,0
|
|
20240401,181900,131711260,801,801,801,801,0
|
|
20240401,181800,131711260,801,801,801,801,0
|
|
20240401,181700,131711260,801,801,801,801,0
|
|
20240401,181600,131711260,801,801,801,801,0
|
|
20240401,181500,131711260,801,801,801,801,0
|
|
20240401,181400,131711260,801,801,801,801,0
|
|
20240401,181300,131711260,801,801,801,801,0
|
|
20240401,181200,131711260,801,801,801,801,0
|
|
20240401,181100,131711260,801,801,801,801,0
|
|
20240401,181000,131711260,801,801,801,801,0
|
|
20240401,180900,131711260,801,801,801,801,0
|
|
20240401,180800,131711260,801,801,801,801,0
|
|
20240401,180700,131711260,801,801,801,801,443
|
|
20240401,180600,131711260,801,801,801,801,0
|
|
20240401,180500,131711260,801,801,801,801,0
|
|
20240401,180400,131711260,801,801,801,801,0
|
|
20240401,180300,131711260,801,801,801,801,0
|
|
20240401,180200,131711260,801,801,801,801,0
|
|
20240401,180100,131711260,801,801,801,801,0
|
|
20240401,180000,131711260,801,801,801,801,0
|
|
20240401,175900,131711260,801,801,801,801,0
|
|
20240401,175800,131711260,801,801,801,801,0
|
|
20240401,175700,131711260,801,801,801,801,0
|
|
20240401,175600,131711260,801,801,801,801,0
|
|
20240401,175500,131711260,801,801,801,801,0
|
|
20240401,175400,131711260,801,801,801,801,0
|
|
20240401,175300,131711260,801,801,801,801,0
|
|
20240401,175200,131711260,801,801,801,801,0
|
|
20240401,175100,131711260,801,801,801,801,0
|
|
20240401,175000,131711260,801,801,801,801,0
|
|
20240401,174900,131711260,801,801,801,801,0
|
|
20240401,174800,131711260,801,801,801,801,0
|
|
20240401,174700,131711260,801,801,801,801,0
|
|
20240401,174600,131711260,801,801,801,801,0
|
|
20240401,174500,131711260,801,801,801,801,0
|
|
20240401,174400,131711260,801,801,801,801,0
|
|
20240401,174300,131711260,801,801,801,801,0
|
|
20240401,174200,131711260,801,801,801,801,0
|
|
20240401,174100,131711260,801,801,801,801,0
|
|
20240401,174000,131711260,801,801,801,801,0
|
|
20240401,173900,131711260,801,801,801,801,0
|
|
20240401,173800,131711260,801,801,801,801,0
|
|
20240401,173700,131711260,801,801,801,801,443
|
|
20240401,173600,131711260,801,801,801,801,0
|
|
20240401,173500,131711260,801,801,801,801,0
|
|
20240401,173400,131711260,801,801,801,801,0
|
|
20240401,173300,131711260,801,801,801,801,0
|
|
20240401,173200,131711260,801,801,801,801,0
|
|
20240401,173100,131711260,801,801,801,801,0
|
|
20240401,173000,131711260,801,801,801,801,0
|
|
20240401,172900,131711260,801,801,801,801,0
|
|
20240401,172800,131711260,801,801,801,801,0
|
|
20240401,172700,131711260,801,801,801,801,0
|
|
20240401,172600,131711260,801,801,801,801,0
|
|
20240401,172500,131711260,801,801,801,801,0
|
|
20240401,172400,131711260,801,801,801,801,0
|
|
20240401,172300,131711260,801,801,801,801,0
|
|
20240401,172200,131711260,801,801,801,801,0
|
|
20240401,172100,131711260,801,801,801,801,0
|
|
20240401,172000,131711260,801,801,801,801,0
|
|
20240401,171900,131711260,801,801,801,801,0
|
|
20240401,171800,131711260,801,801,801,801,0
|
|
20240401,171700,131711260,801,801,801,801,0
|
|
20240401,171600,131711260,801,801,801,801,0
|
|
20240401,171500,131711260,801,801,801,801,0
|
|
20240401,171400,131711260,801,801,801,801,0
|
|
20240401,171300,131711260,801,801,801,801,0
|
|
20240401,171200,131711260,801,801,801,801,0
|
|
20240401,171100,131711260,801,801,801,801,0
|
|
20240401,171000,131711260,801,801,801,801,0
|
|
20240401,170900,131711260,801,801,801,801,0
|
|
20240401,170800,131711260,801,801,801,801,0
|
|
20240401,170700,131711260,801,801,801,801,443
|
|
20240401,170600,131711260,801,801,801,801,0
|
|
20240401,170500,131711260,801,801,801,801,0
|
|
20240401,170400,131711260,801,801,801,801,0
|
|
20240401,170300,131711260,801,801,801,801,0
|
|
20240401,170200,131711260,801,801,801,801,0
|
|
20240401,170100,131711260,801,801,801,801,0
|
|
20240401,170000,131711260,801,801,801,801,0
|
|
20240401,165900,131711260,801,801,801,801,0
|
|
20240401,165800,131711260,801,801,801,801,0
|
|
20240401,165700,131711260,801,801,801,801,0
|
|
20240401,165600,131711260,801,801,801,801,0
|
|
20240401,165500,131711260,801,801,801,801,0
|
|
20240401,165400,131711260,801,801,801,801,0
|
|
20240401,165300,131711260,801,801,801,801,0
|
|
20240401,165200,131711260,801,801,801,801,0
|
|
20240401,165100,131711260,801,801,801,801,0
|
|
20240401,165000,131711260,801,801,801,801,0
|
|
20240401,164900,131711260,801,801,801,801,0
|
|
20240401,164800,131711260,801,801,801,801,0
|
|
20240401,164700,131711260,801,801,801,801,0
|
|
20240401,164600,131711260,801,801,801,801,0
|
|
20240401,164500,131711260,801,801,801,801,0
|
|
20240401,164400,131711260,801,801,801,801,0
|
|
20240401,164300,131711260,801,801,801,801,0
|
|
20240401,164200,131711260,801,801,801,801,0
|
|
20240401,164100,131711260,801,801,801,801,0
|
|
20240401,164000,131711260,801,801,801,801,0
|
|
20240401,163900,131711260,801,801,801,801,0
|
|
20240401,163800,131711260,801,801,801,801,0
|
|
20240401,163700,131711260,801,801,801,801,443
|
|
20240401,163600,131711260,801,801,801,801,0
|
|
20240401,163500,131711260,801,801,801,801,0
|
|
20240401,163400,131711260,801,801,801,801,0
|
|
20240401,163300,131711260,801,801,801,801,0
|
|
20240401,163200,131711260,801,801,801,801,0
|
|
20240401,163100,131711260,801,801,801,801,0
|
|
20240401,163000,131711260,801,801,801,801,0
|
|
20240401,162900,131711260,801,801,801,801,0
|
|
20240401,162800,131711260,801,801,801,801,0
|
|
20240401,162700,131711260,801,801,801,801,0
|
|
20240401,162600,131711260,801,801,801,801,0
|
|
20240401,162500,131711260,801,801,801,801,0
|
|
20240401,162400,131711260,801,801,801,801,0
|
|
20240401,162300,131711260,801,801,801,801,0
|
|
20240401,162200,131711260,801,801,801,801,0
|
|
20240401,162100,131711260,801,801,801,801,0
|
|
20240401,162000,131711260,801,801,801,801,0
|
|
20240401,161900,131711260,801,801,801,801,0
|
|
20240401,161800,131711260,801,801,801,801,0
|
|
20240401,161700,131711260,801,801,801,801,0
|
|
20240401,161600,131711260,801,801,801,801,0
|
|
20240401,161500,131711260,801,801,801,801,0
|
|
20240401,161400,131711260,801,801,801,801,0
|
|
20240401,161300,131711260,801,801,801,801,0
|
|
20240401,161200,131711260,801,801,801,801,0
|
|
20240401,161100,131711260,801,801,801,801,0
|
|
20240401,161000,131711260,801,801,801,801,0
|
|
20240401,160900,131711260,801,801,801,801,0
|
|
20240401,160800,131711260,801,801,801,801,0
|
|
20240401,160700,131711260,801,801,801,801,443
|
|
20240401,160600,131711260,801,801,801,801,0
|
|
20240401,160500,131711260,801,801,801,801,0
|
|
20240401,160400,131711260,801,801,801,801,0
|
|
20240401,160300,131711260,801,801,801,801,0
|
|
20240401,160200,131711260,801,801,801,801,0
|
|
20240401,160100,131711260,801,801,801,801,0
|
|
20240401,160000,131711260,801,801,801,801,0
|
|
20240401,155900,131711260,801,801,801,801,0
|
|
20240401,155800,131711260,801,801,801,801,0
|
|
20240401,155700,131711260,801,801,801,801,0
|
|
20240401,155600,131711260,801,801,801,801,0
|
|
20240401,155500,131711260,801,801,801,801,0
|
|
20240401,155400,131711260,801,801,801,801,0
|
|
20240401,155300,131711260,801,801,801,801,0
|
|
20240401,155200,131711260,801,801,801,801,0
|
|
20240401,155100,131711260,801,801,801,801,0
|
|
20240401,155000,131711260,801,801,801,801,0
|
|
20240401,154900,131711260,801,801,801,801,0
|
|
20240401,154800,131711260,801,801,801,801,0
|
|
20240401,154700,131711260,801,801,801,801,0
|
|
20240401,154600,131711260,801,801,801,801,0
|
|
20240401,154500,131711260,801,801,801,801,0
|
|
20240401,154400,131711260,801,801,801,801,0
|
|
20240401,154300,131711260,801,801,801,801,0
|
|
20240401,154200,131711260,801,801,801,801,0
|
|
20240401,154100,131711260,801,801,801,801,0
|
|
20240401,154000,131711260,801,801,801,801,0
|
|
20240401,153900,131711260,801,801,801,801,0
|
|
20240401,153800,131711260,801,801,801,801,0
|
|
20240401,153700,131711260,801,801,801,801,443
|
|
20240401,153600,131711260,801,801,801,801,0
|
|
20240401,153500,131711260,801,801,801,801,0
|
|
20240401,153400,131711260,801,801,801,801,0
|
|
20240401,153300,131711260,801,801,801,801,0
|
|
20240401,153200,131711260,801,801,801,801,0
|
|
20240401,153100,131711260,801,801,801,801,0
|
|
20240401,153000,131711260,801,801,801,801,443
|
|
20240401,152900,131356417,801,801,801,801,0
|
|
20240401,152800,131356417,801,801,801,801,0
|
|
20240401,152700,131356417,801,801,801,801,0
|
|
20240401,152600,131356417,801,801,801,801,0
|
|
20240401,152500,131356417,801,801,801,801,0
|
|
20240401,152400,131356417,801,801,801,801,0
|
|
20240401,152300,131356417,801,801,801,801,0
|
|
20240401,152200,131356417,801,801,801,801,0
|
|
20240401,152100,131356417,801,801,801,801,0
|
|
20240401,152000,131356417,801,801,801,801,0
|
|
20240401,151900,131356417,801,801,801,801,134
|
|
20240401,151800,131249083,801,801,801,801,130
|
|
20240401,151700,131144953,801,801,801,801,0
|
|
20240401,151600,131144953,801,801,801,801,2
|
|
20240401,151500,131143351,797,797,797,797,0
|
|
20240401,151400,131143351,797,797,797,797,0
|
|
20240401,151300,131143351,797,797,797,797,0
|
|
20240401,151200,131143351,797,797,797,797,0
|
|
20240401,151100,131143351,797,797,797,797,0
|
|
20240401,151000,131143351,797,797,797,797,119
|
|
20240401,150900,131048508,798,798,798,798,624
|
|
20240401,150800,130550556,801,801,801,801,143
|
|
20240401,150700,130436013,800,800,800,800,0
|
|
20240401,150600,130436013,800,800,800,800,0
|
|
20240401,150500,130436013,800,800,800,800,0
|
|
20240401,150400,130436013,800,800,800,800,0
|
|
20240401,150300,130436013,800,800,800,800,0
|
|
20240401,150200,130436013,800,800,800,800,472
|
|
20240401,150100,130058413,800,800,800,800,315
|
|
20240401,150000,129806413,800,800,800,799,795
|
|
20240401,145900,129170451,801,801,801,801,0
|
|
20240401,145800,129170451,801,801,801,801,0
|
|
20240401,145700,129170451,801,801,801,801,0
|
|
20240401,145600,129170451,801,801,801,801,0
|
|
20240401,145500,129170451,801,801,801,801,0
|
|
20240401,145400,129170451,801,801,801,801,92
|
|
20240401,145300,129096759,800,800,800,800,0
|
|
20240401,145200,129096759,800,800,800,800,100
|
|
20240401,145100,129016759,800,801,801,800,101
|
|
20240401,145000,128935915,800,800,800,800,1007
|
|
20240401,144900,128130315,801,801,801,801,44
|
|
20240401,144800,128095071,801,801,801,801,0
|
|
20240401,144700,128095071,801,801,801,801,1000
|
|
20240401,144600,127294071,800,800,800,800,0
|
|
20240401,144500,127294071,800,800,800,800,2854
|
|
20240401,144400,125010871,800,800,800,800,405
|
|
20240401,144300,124686871,801,801,801,801,0
|
|
20240401,144200,124686871,801,801,801,801,0
|
|
20240401,144100,124686871,801,801,801,801,1689
|
|
20240401,144000,123333982,800,801,801,800,547
|
|
20240401,143900,122896185,801,801,801,801,0
|
|
20240401,143800,122896185,801,801,801,801,405
|
|
20240401,143700,122571780,801,801,801,801,44
|
|
20240401,143600,122536536,801,801,801,801,0
|
|
20240401,143500,122536536,801,800,801,800,534
|
|
20240401,143400,122109292,800,800,800,800,1510
|
|
20240401,143300,120901292,799,799,799,799,37
|
|
20240401,143200,120871729,799,799,799,799,0
|
|
20240401,143100,120871729,799,799,799,799,0
|
|
20240401,143000,120871729,799,799,799,799,0
|
|
20240401,142900,120871729,799,799,799,799,0
|
|
20240401,142800,120871729,799,799,799,799,57
|
|
20240401,142700,120826186,798,798,798,798,323
|
|
20240401,142600,120568432,801,801,801,801,0
|
|
20240401,142500,120568432,801,801,801,801,0
|
|
20240401,142400,120568432,801,801,801,801,0
|
|
20240401,142300,120568432,801,801,801,801,0
|
|
20240401,142200,120568432,801,801,801,801,0
|
|
20240401,142100,120568432,801,801,801,801,0
|
|
20240401,142000,120568432,801,801,801,801,197
|
|
20240401,141900,120410635,801,801,801,801,0
|
|
20240401,141800,120410635,801,801,801,801,0
|
|
20240401,141700,120410635,801,801,801,801,100
|
|
20240401,141600,120330535,801,801,801,801,0
|
|
20240401,141500,120330535,801,801,801,801,124
|
|
20240401,141400,120231211,801,801,801,801,0
|
|
20240401,141300,120231211,801,801,801,801,0
|
|
20240401,141200,120231211,801,798,801,798,1254
|
|
20240401,141100,119228005,797,797,797,797,57
|
|
20240401,141000,119182576,798,798,798,798,0
|
|
20240401,140900,119182576,798,798,798,798,0
|
|
20240401,140800,119182576,798,798,798,798,0
|
|
20240401,140700,119182576,798,798,798,798,0
|
|
20240401,140600,119182576,798,798,798,798,44
|
|
20240401,140500,119147464,797,797,797,797,0
|
|
20240401,140400,119147464,797,797,797,797,0
|
|
20240401,140300,119147464,797,797,797,797,56
|
|
20240401,140200,119102832,797,797,797,797,0
|
|
20240401,140100,119102832,797,796,797,796,50
|
|
20240401,140000,119062988,796,796,796,796,99
|
|
20240401,135900,118984184,795,795,795,795,4
|
|
20240401,135800,118981004,795,795,795,795,1342
|
|
20240401,135700,117914114,793,793,793,793,0
|
|
20240401,135600,117914114,793,793,793,793,0
|
|
20240401,135500,117914114,793,793,793,793,0
|
|
20240401,135400,117914114,793,793,793,793,57
|
|
20240401,135300,117868913,795,795,795,795,0
|
|
20240401,135200,117868913,795,795,795,795,0
|
|
20240401,135100,117868913,795,795,795,795,0
|
|
20240401,135000,117868913,795,795,795,795,0
|
|
20240401,134900,117868913,795,795,795,795,0
|
|
20240401,134800,117868913,795,795,795,795,0
|
|
20240401,134700,117868913,795,795,795,795,0
|
|
20240401,134600,117868913,795,795,795,795,0
|
|
20240401,134500,117868913,795,795,795,795,0
|
|
20240401,134400,117868913,795,795,795,795,0
|
|
20240401,134300,117868913,795,795,795,795,0
|
|
20240401,134200,117868913,795,795,795,795,0
|
|
20240401,134100,117868913,795,795,795,795,0
|
|
20240401,134000,117868913,795,795,795,791,1171
|
|
20240401,133900,116941002,792,792,792,792,0
|
|
20240401,133800,116941002,792,792,792,792,0
|
|
20240401,133700,116941002,792,792,792,792,57
|
|
20240401,133600,116895858,795,795,795,795,0
|
|
20240401,133500,116895858,795,795,795,795,0
|
|
20240401,133400,116895858,795,795,795,795,0
|
|
20240401,133300,116895858,795,795,795,795,4
|
|
20240401,133200,116892678,795,795,795,795,0
|
|
20240401,133100,116892678,795,794,795,794,18
|
|
20240401,133000,116878373,794,794,794,794,15
|
|
20240401,132900,116866463,794,793,794,793,7874
|
|
20240401,132800,110622356,793,793,793,793,0
|
|
20240401,132700,110622356,793,793,793,793,0
|
|
20240401,132600,110622356,793,793,793,793,0
|
|
20240401,132500,110622356,793,793,793,793,0
|
|
20240401,132400,110622356,793,793,793,793,0
|
|
20240401,132300,110622356,793,793,793,793,0
|
|
20240401,132200,110622356,793,793,793,793,631
|
|
20240401,132100,110121973,793,793,793,793,1
|
|
20240401,132000,110121180,791,793,793,791,254
|
|
20240401,131900,109919861,793,793,793,793,44
|
|
20240401,131800,109884969,793,793,793,793,0
|
|
20240401,131700,109884969,793,793,793,793,0
|
|
20240401,131600,109884969,793,793,793,793,0
|
|
20240401,131500,109884969,793,793,793,793,0
|
|
20240401,131400,109884969,793,793,793,793,0
|
|
20240401,131300,109884969,793,793,793,793,0
|
|
20240401,131200,109884969,793,793,793,793,0
|
|
20240401,131100,109884969,793,793,793,793,44
|
|
20240401,131000,109850077,792,792,792,792,0
|
|
20240401,130900,109850077,792,792,792,792,0
|
|
20240401,130800,109850077,792,792,792,792,0
|
|
20240401,130700,109850077,792,792,792,792,4
|
|
20240401,130600,109846909,792,793,793,792,127
|
|
20240401,130500,109746201,790,790,790,790,0
|
|
20240401,130400,109746201,790,790,790,790,0
|
|
20240401,130300,109746201,790,793,793,790,687
|
|
20240401,130200,109201581,791,791,791,791,1139
|
|
20240401,130100,108300632,791,791,791,791,88
|
|
20240401,130000,108231024,790,791,791,790,199
|
|
20240401,125900,108073616,791,791,791,791,2
|
|
20240401,125800,108072034,791,791,791,791,51
|
|
20240401,125700,108031693,791,791,791,791,0
|
|
20240401,125600,108031693,791,791,791,791,0
|
|
20240401,125500,108031693,791,791,791,791,0
|
|
20240401,125400,108031693,791,791,791,791,0
|
|
20240401,125300,108031693,791,791,791,791,0
|
|
20240401,125200,108031693,791,791,791,791,0
|
|
20240401,125100,108031693,791,791,791,791,44
|
|
20240401,125000,107996889,791,791,791,791,276
|
|
20240401,124900,107778573,793,793,793,793,10
|
|
20240401,124800,107770643,791,791,791,791,0
|
|
20240401,124700,107770643,791,791,791,791,0
|
|
20240401,124600,107770643,791,792,792,791,57
|
|
20240401,124500,107725512,793,793,793,793,0
|
|
20240401,124400,107725512,793,793,793,793,0
|
|
20240401,124300,107725512,793,792,793,792,9122
|
|
20240401,124200,100500418,792,792,792,792,0
|
|
20240401,124100,100500418,792,792,792,792,0
|
|
20240401,124000,100500418,792,792,792,790,730
|
|
20240401,123900,99922833,792,792,792,792,5
|
|
20240401,123800,99918873,792,792,792,792,0
|
|
20240401,123700,99918873,792,792,792,792,0
|
|
20240401,123600,99918873,792,792,792,792,407
|
|
20240401,123500,99596529,792,792,792,792,2
|
|
20240401,123400,99594945,792,791,792,791,7
|
|
20240401,123300,99589407,792,792,792,792,1002
|
|
20240401,123200,98795823,793,793,793,793,129
|
|
20240401,123100,98693526,792,792,792,792,0
|
|
20240401,123000,98693526,792,792,792,792,0
|
|
20240401,122900,98693526,792,792,792,792,57
|
|
20240401,122800,98648382,792,792,792,792,41
|
|
20240401,122700,98615910,792,792,792,792,20
|
|
20240401,122600,98600070,791,791,791,791,0
|
|
20240401,122500,98600070,791,791,791,791,0
|
|
20240401,122400,98600070,791,791,791,791,0
|
|
20240401,122300,98600070,791,791,791,791,0
|
|
20240401,122200,98600070,791,791,791,791,0
|
|
20240401,122100,98600070,791,794,794,791,527
|
|
20240401,122000,98183183,794,794,794,794,200
|
|
20240401,121900,98024383,791,791,791,791,0
|
|
20240401,121800,98024383,791,793,793,791,2720
|
|
20240401,121700,95868600,793,793,793,793,0
|
|
20240401,121600,95868600,793,793,793,793,0
|
|
20240401,121500,95868600,793,793,793,793,0
|
|
20240401,121400,95868600,793,793,793,793,0
|
|
20240401,121300,95868600,793,793,793,793,0
|
|
20240401,121200,95868600,793,794,794,793,58
|
|
20240401,121100,95822605,794,794,794,794,0
|
|
20240401,121000,95822605,794,795,795,794,2184
|
|
20240401,120900,94088148,794,795,795,794,179
|
|
20240401,120800,93945855,795,795,795,795,0
|
|
20240401,120700,93945855,795,795,795,795,0
|
|
20240401,120600,93945855,795,795,795,795,0
|
|
20240401,120500,93945855,795,795,795,795,28
|
|
20240401,120400,93923595,795,795,795,795,0
|
|
20240401,120300,93923595,795,795,795,795,0
|
|
20240401,120200,93923595,795,796,796,795,518
|
|
20240401,120100,93511598,796,796,796,796,15
|
|
20240401,120000,93499658,800,800,800,800,198
|
|
20240401,115900,93341258,801,801,801,801,0
|
|
20240401,115800,93341258,801,801,801,801,0
|
|
20240401,115700,93341258,801,801,801,801,124
|
|
20240401,115600,93241934,795,795,795,795,0
|
|
20240401,115500,93241934,795,796,796,795,57
|
|
20240401,115400,93196575,795,795,795,795,1000
|
|
20240401,115300,92401575,795,796,796,795,6000
|
|
20240401,115200,87625902,797,797,797,797,0
|
|
20240401,115100,87625902,797,797,797,797,0
|
|
20240401,115000,87625902,797,797,797,797,338
|
|
20240401,114900,87356516,797,797,797,797,347
|
|
20240401,114800,87079957,797,797,797,797,0
|
|
20240401,114700,87079957,797,797,797,797,200
|
|
20240401,114600,86920557,796,796,796,796,0
|
|
20240401,114500,86920557,796,796,796,796,0
|
|
20240401,114400,86920557,796,796,796,796,0
|
|
20240401,114300,86920557,796,800,800,796,518
|
|
20240401,114200,86507790,800,800,800,800,0
|
|
20240401,114100,86507790,800,800,800,800,0
|
|
20240401,114000,86507790,800,801,801,800,279
|
|
20240401,113900,86284392,799,799,799,799,0
|
|
20240401,113800,86284392,799,801,801,799,1587
|
|
20240401,113700,85013315,801,801,801,801,0
|
|
20240401,113600,85013315,801,801,801,801,344
|
|
20240401,113500,84737771,801,801,801,801,44
|
|
20240401,113400,84702527,800,800,800,800,0
|
|
20240401,113300,84702527,800,800,800,800,0
|
|
20240401,113200,84702527,800,800,800,800,5
|
|
20240401,113100,84698527,801,800,801,800,666
|
|
20240401,113000,84165353,800,800,800,800,0
|
|
20240401,112900,84165353,800,800,800,800,137
|
|
20240401,112800,84055753,800,800,800,800,0
|
|
20240401,112700,84055753,800,800,800,800,0
|
|
20240401,112600,84055753,800,800,800,800,405
|
|
20240401,112500,83731753,800,800,800,800,2435
|
|
20240401,112400,81783753,800,800,800,800,518
|
|
20240401,112300,81369353,801,801,801,801,125
|
|
20240401,112200,81269228,800,800,800,800,0
|
|
20240401,112100,81269228,800,801,801,800,102
|
|
20240401,112000,81187584,801,801,801,801,198
|
|
20240401,111900,81028986,801,801,801,801,0
|
|
20240401,111800,81028986,801,801,801,801,0
|
|
20240401,111700,81028986,801,801,801,801,0
|
|
20240401,111600,81028986,801,801,801,801,0
|
|
20240401,111500,81028986,801,801,801,801,0
|
|
20240401,111400,81028986,801,801,801,801,0
|
|
20240401,111300,81028986,801,801,801,801,0
|
|
20240401,111200,81028986,801,801,801,801,256
|
|
20240401,111100,80823930,800,800,800,800,44
|
|
20240401,111000,80788730,800,800,800,800,0
|
|
20240401,110900,80788730,800,800,800,800,0
|
|
20240401,110800,80788730,800,800,800,800,44
|
|
20240401,110700,80753530,799,799,799,799,0
|
|
20240401,110600,80753530,799,799,799,799,0
|
|
20240401,110500,80753530,799,799,799,799,518
|
|
20240401,110400,80339648,798,798,798,798,58
|
|
20240401,110300,80293364,801,801,801,801,0
|
|
20240401,110200,80293364,801,801,801,801,0
|
|
20240401,110100,80293364,801,801,801,801,0
|
|
20240401,110000,80293364,801,801,801,801,198
|
|
20240401,105900,80134766,801,801,801,801,0
|
|
20240401,105800,80134766,801,801,801,801,0
|
|
20240401,105700,80134766,801,801,801,801,0
|
|
20240401,105600,80134766,801,801,801,801,0
|
|
20240401,105500,80134766,801,801,801,801,0
|
|
20240401,105400,80134766,801,799,801,799,3208
|
|
20240401,105300,77566402,798,798,798,798,0
|
|
20240401,105200,77566402,798,798,798,798,0
|
|
20240401,105100,77566402,798,798,798,798,186
|
|
20240401,105000,77417974,798,798,798,798,0
|
|
20240401,104900,77417974,798,798,798,798,169
|
|
20240401,104800,77283112,798,798,798,798,225
|
|
20240401,104700,77103562,797,797,797,797,58
|
|
20240401,104600,77057336,797,797,797,797,518
|
|
20240401,104500,76644490,798,798,798,798,0
|
|
20240401,104400,76644490,798,798,798,798,2
|
|
20240401,104300,76642894,798,798,798,798,0
|
|
20240401,104200,76642894,798,798,798,798,0
|
|
20240401,104100,76642894,798,798,798,798,44
|
|
20240401,104000,76607782,798,798,798,798,198
|
|
20240401,103900,76449778,798,798,798,798,0
|
|
20240401,103800,76449778,798,798,798,798,88
|
|
20240401,103700,76379554,797,797,797,797,0
|
|
20240401,103600,76379554,797,797,797,797,0
|
|
20240401,103500,76379554,797,797,797,797,0
|
|
20240401,103400,76379554,797,797,797,797,0
|
|
20240401,103300,76379554,797,797,797,797,0
|
|
20240401,103200,76379554,797,797,797,797,0
|
|
20240401,103100,76379554,797,797,797,797,0
|
|
20240401,103000,76379554,797,797,797,797,58
|
|
20240401,102900,76333328,796,796,796,796,0
|
|
20240401,102800,76333328,796,796,796,796,0
|
|
20240401,102700,76333328,796,796,796,796,518
|
|
20240401,102600,75921000,797,797,797,797,0
|
|
20240401,102500,75921000,797,796,797,796,1691
|
|
20240401,102400,74573279,797,797,797,797,267
|
|
20240401,102300,74360480,797,797,797,797,0
|
|
20240401,102200,74360480,797,797,797,797,52
|
|
20240401,102100,74319036,797,797,797,797,0
|
|
20240401,102000,74319036,797,797,797,797,298
|
|
20240401,101900,74081530,797,797,797,797,494
|
|
20240401,101800,73687812,797,797,797,797,0
|
|
20240401,101700,73687812,797,797,797,797,0
|
|
20240401,101600,73687812,797,797,797,797,199
|
|
20240401,101500,73529209,797,797,797,797,126
|
|
20240401,101400,73428787,797,797,797,797,101
|
|
20240401,101300,73348290,796,797,797,796,134
|
|
20240401,101200,73241550,797,796,797,796,224
|
|
20240401,101100,73063236,797,796,797,796,494
|
|
20240401,101000,72669968,796,796,796,796,0
|
|
20240401,100900,72669968,796,796,796,796,1000
|
|
20240401,100800,71873968,796,796,796,796,518
|
|
20240401,100700,71461640,797,797,797,797,60
|
|
20240401,100600,71413820,797,797,797,797,44
|
|
20240401,100500,71378752,796,796,796,796,283
|
|
20240401,100400,71153484,797,797,797,797,1170
|
|
20240401,100300,70220994,795,795,795,795,0
|
|
20240401,100200,70220994,795,795,795,795,0
|
|
20240401,100100,70220994,795,795,795,795,284
|
|
20240401,100000,69995214,798,798,798,798,202
|
|
20240401,095900,69834018,795,795,795,795,0
|
|
20240401,095800,69834018,795,795,795,795,0
|
|
20240401,095700,69834018,795,795,795,795,723
|
|
20240401,095600,69259233,795,795,795,795,1258
|
|
20240401,095500,68259123,795,795,795,795,394
|
|
20240401,095400,67945893,795,795,795,795,0
|
|
20240401,095300,67945893,795,795,798,795,867
|
|
20240401,095200,67256625,795,795,795,795,0
|
|
20240401,095100,67256625,795,796,796,795,1716
|
|
20240401,095000,65892189,795,795,795,795,0
|
|
20240401,094900,65892189,795,796,796,795,802
|
|
20240401,094800,65254005,800,800,800,800,0
|
|
20240401,094700,65254005,800,800,800,800,0
|
|
20240401,094600,65254005,800,800,800,800,1
|
|
20240401,094500,65253205,794,795,795,794,284
|
|
20240401,094400,65027609,795,795,795,795,0
|
|
20240401,094300,65027609,795,795,795,795,0
|
|
20240401,094200,65027609,795,801,801,795,4183
|
|
20240401,094100,61699400,801,795,801,795,285
|
|
20240401,094000,61472819,800,800,800,800,198
|
|
20240401,093900,61314419,795,795,795,795,58
|
|
20240401,093800,61268309,795,795,795,795,0
|
|
20240401,093700,61268309,795,797,797,795,284
|
|
20240401,093600,61042411,801,801,801,801,427
|
|
20240401,093500,60700384,796,796,796,796,14
|
|
20240401,093400,60689240,801,801,801,801,0
|
|
20240401,093300,60689240,801,795,801,795,285
|
|
20240401,093200,60462659,795,795,795,795,0
|
|
20240401,093100,60462659,795,795,795,795,0
|
|
20240401,093000,60462659,795,795,795,795,14
|
|
20240401,092900,60451529,801,795,801,794,908
|
|
20240401,092800,59726131,795,798,798,795,32600
|
|
20240401,092700,33806625,798,799,799,798,760
|
|
20240401,092600,33199613,802,801,802,801,562
|
|
20240401,092500,32749439,797,797,797,797,299
|
|
20240401,092400,32511136,801,801,801,801,58
|
|
20240401,092300,32464678,796,796,796,796,0
|
|
20240401,092200,32464678,796,796,796,796,58
|
|
20240401,092100,32418510,795,797,797,795,6299
|
|
20240401,092000,27407992,800,800,800,800,843
|
|
20240401,091900,26733592,799,799,799,799,48
|
|
20240401,091800,26695240,799,799,799,799,1
|
|
20240401,091700,26694441,796,795,796,795,2485
|
|
20240401,091600,24718581,795,795,795,795,0
|
|
20240401,091500,24718581,795,799,799,795,16
|
|
20240401,091400,24705827,795,795,795,795,0
|
|
20240401,091300,24705827,795,796,796,795,5630
|
|
20240401,091200,20229054,800,800,800,800,0
|
|
20240401,091100,20229054,800,800,800,800,1
|
|
20240401,091000,20228254,796,795,796,795,2587
|
|
20240401,090900,18170537,795,795,795,795,314
|
|
20240401,090800,17920907,796,796,796,795,9657
|
|
20240401,090700,10235165,800,798,800,798,905
|
|
20240401,090600,9512913,798,798,798,798,0
|
|
20240401,090500,9512913,798,798,798,798,0
|
|
20240401,090400,9512913,798,798,798,798,1
|
|
20240401,090300,9512115,796,797,797,796,1070
|
|
20240401,090200,8660025,804,802,804,802,1901
|
|
20240401,090100,7135421,802,802,802,802,1
|
|
20240401,090000,7134619,796,795,799,795,5165
|