674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,201100,273826277,819,819,819,819,7122
|
|
20240401,201000,273826277,819,819,819,819,0
|
|
20240401,200900,273826277,819,819,819,819,0
|
|
20240401,200800,273826277,819,819,819,819,0
|
|
20240401,200700,273826277,819,819,819,819,0
|
|
20240401,200600,273826277,819,819,819,819,0
|
|
20240401,200500,273826277,819,819,819,819,0
|
|
20240401,200400,273826277,819,819,819,819,0
|
|
20240401,200300,273826277,819,819,819,819,0
|
|
20240401,200200,273826277,819,819,819,819,0
|
|
20240401,200100,273826277,819,819,819,819,0
|
|
20240401,200000,273826277,819,819,819,819,0
|
|
20240401,195900,273826277,819,819,819,819,0
|
|
20240401,195800,273826277,819,819,819,819,0
|
|
20240401,195700,273826277,819,819,819,819,0
|
|
20240401,195600,273826277,819,819,819,819,0
|
|
20240401,195500,273826277,819,819,819,819,0
|
|
20240401,195400,273826277,819,819,819,819,0
|
|
20240401,195300,273826277,819,819,819,819,0
|
|
20240401,195200,273826277,819,819,819,819,0
|
|
20240401,195100,273826277,819,819,819,819,0
|
|
20240401,195000,273826277,819,819,819,819,0
|
|
20240401,194900,273826277,819,819,819,819,0
|
|
20240401,194800,273826277,819,819,819,819,0
|
|
20240401,194700,273826277,819,819,819,819,0
|
|
20240401,194600,273826277,819,819,819,819,0
|
|
20240401,194500,273826277,819,819,819,819,0
|
|
20240401,194400,273826277,819,819,819,819,0
|
|
20240401,194300,273826277,819,819,819,819,0
|
|
20240401,194200,273826277,819,819,819,819,0
|
|
20240401,194100,273826277,819,819,819,819,7122
|
|
20240401,194000,273826277,819,819,819,819,0
|
|
20240401,193900,273826277,819,819,819,819,0
|
|
20240401,193800,273826277,819,819,819,819,0
|
|
20240401,193700,273826277,819,819,819,819,0
|
|
20240401,193600,273826277,819,819,819,819,0
|
|
20240401,193500,273826277,819,819,819,819,0
|
|
20240401,193400,273826277,819,819,819,819,0
|
|
20240401,193300,273826277,819,819,819,819,0
|
|
20240401,193200,273826277,819,819,819,819,0
|
|
20240401,193100,273826277,819,819,819,819,0
|
|
20240401,193000,273826277,819,819,819,819,0
|
|
20240401,192900,273826277,819,819,819,819,0
|
|
20240401,192800,273826277,819,819,819,819,0
|
|
20240401,192700,273826277,819,819,819,819,0
|
|
20240401,192600,273826277,819,819,819,819,0
|
|
20240401,192500,273826277,819,819,819,819,0
|
|
20240401,192400,273826277,819,819,819,819,0
|
|
20240401,192300,273826277,819,819,819,819,0
|
|
20240401,192200,273826277,819,819,819,819,0
|
|
20240401,192100,273826277,819,819,819,819,0
|
|
20240401,192000,273826277,819,819,819,819,0
|
|
20240401,191900,273826277,819,819,819,819,0
|
|
20240401,191800,273826277,819,819,819,819,0
|
|
20240401,191700,273826277,819,819,819,819,0
|
|
20240401,191600,273826277,819,819,819,819,0
|
|
20240401,191500,273826277,819,819,819,819,0
|
|
20240401,191400,273826277,819,819,819,819,0
|
|
20240401,191300,273826277,819,819,819,819,0
|
|
20240401,191200,273826277,819,819,819,819,0
|
|
20240401,191100,273826277,819,819,819,819,7122
|
|
20240401,191000,273826277,819,819,819,819,0
|
|
20240401,190900,273826277,819,819,819,819,0
|
|
20240401,190800,273826277,819,819,819,819,0
|
|
20240401,190700,273826277,819,819,819,819,0
|
|
20240401,190600,273826277,819,819,819,819,0
|
|
20240401,190500,273826277,819,819,819,819,0
|
|
20240401,190400,273826277,819,819,819,819,0
|
|
20240401,190300,273826277,819,819,819,819,0
|
|
20240401,190200,273826277,819,819,819,819,0
|
|
20240401,190100,273826277,819,819,819,819,0
|
|
20240401,190000,273826277,819,819,819,819,0
|
|
20240401,185900,273826277,819,819,819,819,0
|
|
20240401,185800,273826277,819,819,819,819,0
|
|
20240401,185700,273826277,819,819,819,819,0
|
|
20240401,185600,273826277,819,819,819,819,0
|
|
20240401,185500,273826277,819,819,819,819,0
|
|
20240401,185400,273826277,819,819,819,819,0
|
|
20240401,185300,273826277,819,819,819,819,0
|
|
20240401,185200,273826277,819,819,819,819,0
|
|
20240401,185100,273826277,819,819,819,819,0
|
|
20240401,185000,273826277,819,819,819,819,0
|
|
20240401,184900,273826277,819,819,819,819,0
|
|
20240401,184800,273826277,819,819,819,819,0
|
|
20240401,184700,273826277,819,819,819,819,0
|
|
20240401,184600,273826277,819,819,819,819,0
|
|
20240401,184500,273826277,819,819,819,819,0
|
|
20240401,184400,273826277,819,819,819,819,0
|
|
20240401,184300,273826277,819,819,819,819,0
|
|
20240401,184200,273826277,819,819,819,819,0
|
|
20240401,184100,273826277,819,819,819,819,7122
|
|
20240401,184000,273826277,819,819,819,819,0
|
|
20240401,183900,273826277,819,819,819,819,0
|
|
20240401,183800,273826277,819,819,819,819,0
|
|
20240401,183700,273826277,819,819,819,819,0
|
|
20240401,183600,273826277,819,819,819,819,0
|
|
20240401,183500,273826277,819,819,819,819,0
|
|
20240401,183400,273826277,819,819,819,819,0
|
|
20240401,183300,273826277,819,819,819,819,0
|
|
20240401,183200,273826277,819,819,819,819,0
|
|
20240401,183100,273826277,819,819,819,819,0
|
|
20240401,183000,273826277,819,819,819,819,0
|
|
20240401,182900,273826277,819,819,819,819,0
|
|
20240401,182800,273826277,819,819,819,819,0
|
|
20240401,182700,273826277,819,819,819,819,0
|
|
20240401,182600,273826277,819,819,819,819,0
|
|
20240401,182500,273826277,819,819,819,819,0
|
|
20240401,182400,273826277,819,819,819,819,0
|
|
20240401,182300,273826277,819,819,819,819,0
|
|
20240401,182200,273826277,819,819,819,819,0
|
|
20240401,182100,273826277,819,819,819,819,0
|
|
20240401,182000,273826277,819,819,819,819,0
|
|
20240401,181900,273826277,819,819,819,819,0
|
|
20240401,181800,273826277,819,819,819,819,0
|
|
20240401,181700,273826277,819,819,819,819,0
|
|
20240401,181600,273826277,819,819,819,819,0
|
|
20240401,181500,273826277,819,819,819,819,0
|
|
20240401,181400,273826277,819,819,819,819,0
|
|
20240401,181300,273826277,819,819,819,819,0
|
|
20240401,181200,273826277,819,819,819,819,0
|
|
20240401,181100,273826277,819,819,819,819,7122
|
|
20240401,181000,273826277,819,819,819,819,0
|
|
20240401,180900,273826277,819,819,819,819,0
|
|
20240401,180800,273826277,819,819,819,819,0
|
|
20240401,180700,273826277,819,819,819,819,0
|
|
20240401,180600,273826277,819,819,819,819,0
|
|
20240401,180500,273826277,819,819,819,819,0
|
|
20240401,180400,273826277,819,819,819,819,0
|
|
20240401,180300,273826277,819,819,819,819,0
|
|
20240401,180200,273826277,819,819,819,819,0
|
|
20240401,180100,273826277,819,819,819,819,0
|
|
20240401,180000,273826277,819,819,819,819,0
|
|
20240401,175900,273826277,819,819,819,819,0
|
|
20240401,175800,273826277,819,819,819,819,0
|
|
20240401,175700,273826277,819,819,819,819,0
|
|
20240401,175600,273826277,819,819,819,819,0
|
|
20240401,175500,273826277,819,819,819,819,0
|
|
20240401,175400,273826277,819,819,819,819,0
|
|
20240401,175300,273826277,819,819,819,819,0
|
|
20240401,175200,273826277,819,819,819,819,0
|
|
20240401,175100,273826277,819,819,819,819,0
|
|
20240401,175000,273826277,819,819,819,819,0
|
|
20240401,174900,273826277,819,819,819,819,0
|
|
20240401,174800,273826277,819,819,819,819,0
|
|
20240401,174700,273826277,819,819,819,819,0
|
|
20240401,174600,273826277,819,819,819,819,0
|
|
20240401,174500,273826277,819,819,819,819,0
|
|
20240401,174400,273826277,819,819,819,819,0
|
|
20240401,174300,273826277,819,819,819,819,0
|
|
20240401,174200,273826277,819,819,819,819,0
|
|
20240401,174100,273826277,819,819,819,819,7122
|
|
20240401,174000,273826277,819,819,819,819,0
|
|
20240401,173900,273826277,819,819,819,819,0
|
|
20240401,173800,273826277,819,819,819,819,0
|
|
20240401,173700,273826277,819,819,819,819,0
|
|
20240401,173600,273826277,819,819,819,819,0
|
|
20240401,173500,273826277,819,819,819,819,0
|
|
20240401,173400,273826277,819,819,819,819,0
|
|
20240401,173300,273826277,819,819,819,819,0
|
|
20240401,173200,273826277,819,819,819,819,0
|
|
20240401,173100,273826277,819,819,819,819,0
|
|
20240401,173000,273826277,819,819,819,819,0
|
|
20240401,172900,273826277,819,819,819,819,0
|
|
20240401,172800,273826277,819,819,819,819,0
|
|
20240401,172700,273826277,819,819,819,819,0
|
|
20240401,172600,273826277,819,819,819,819,0
|
|
20240401,172500,273826277,819,819,819,819,0
|
|
20240401,172400,273826277,819,819,819,819,0
|
|
20240401,172300,273826277,819,819,819,819,0
|
|
20240401,172200,273826277,819,819,819,819,0
|
|
20240401,172100,273826277,819,819,819,819,0
|
|
20240401,172000,273826277,819,819,819,819,0
|
|
20240401,171900,273826277,819,819,819,819,0
|
|
20240401,171800,273826277,819,819,819,819,0
|
|
20240401,171700,273826277,819,819,819,819,0
|
|
20240401,171600,273826277,819,819,819,819,0
|
|
20240401,171500,273826277,819,819,819,819,0
|
|
20240401,171400,273826277,819,819,819,819,0
|
|
20240401,171300,273826277,819,819,819,819,0
|
|
20240401,171200,273826277,819,819,819,819,0
|
|
20240401,171100,273826277,819,819,819,819,7122
|
|
20240401,171000,273826277,819,819,819,819,0
|
|
20240401,170900,273826277,819,819,819,819,0
|
|
20240401,170800,273826277,819,819,819,819,0
|
|
20240401,170700,273826277,819,819,819,819,0
|
|
20240401,170600,273826277,819,819,819,819,0
|
|
20240401,170500,273826277,819,819,819,819,0
|
|
20240401,170400,273826277,819,819,819,819,0
|
|
20240401,170300,273826277,819,819,819,819,0
|
|
20240401,170200,273826277,819,819,819,819,0
|
|
20240401,170100,273826277,819,819,819,819,0
|
|
20240401,170000,273826277,819,819,819,819,0
|
|
20240401,165900,273826277,819,819,819,819,0
|
|
20240401,165800,273826277,819,819,819,819,0
|
|
20240401,165700,273826277,819,819,819,819,0
|
|
20240401,165600,273826277,819,819,819,819,0
|
|
20240401,165500,273826277,819,819,819,819,0
|
|
20240401,165400,273826277,819,819,819,819,0
|
|
20240401,165300,273826277,819,819,819,819,0
|
|
20240401,165200,273826277,819,819,819,819,0
|
|
20240401,165100,273826277,819,819,819,819,0
|
|
20240401,165000,273826277,819,819,819,819,0
|
|
20240401,164900,273826277,819,819,819,819,0
|
|
20240401,164800,273826277,819,819,819,819,0
|
|
20240401,164700,273826277,819,819,819,819,0
|
|
20240401,164600,273826277,819,819,819,819,0
|
|
20240401,164500,273826277,819,819,819,819,0
|
|
20240401,164400,273826277,819,819,819,819,0
|
|
20240401,164300,273826277,819,819,819,819,0
|
|
20240401,164200,273826277,819,819,819,819,0
|
|
20240401,164100,273826277,819,819,819,819,7122
|
|
20240401,164000,273826277,819,819,819,819,0
|
|
20240401,163900,273826277,819,819,819,819,0
|
|
20240401,163800,273826277,819,819,819,819,0
|
|
20240401,163700,273826277,819,819,819,819,0
|
|
20240401,163600,273826277,819,819,819,819,0
|
|
20240401,163500,273826277,819,819,819,819,0
|
|
20240401,163400,273826277,819,819,819,819,0
|
|
20240401,163300,273826277,819,819,819,819,0
|
|
20240401,163200,273826277,819,819,819,819,0
|
|
20240401,163100,273826277,819,819,819,819,0
|
|
20240401,163000,273826277,819,819,819,819,0
|
|
20240401,162900,273826277,819,819,819,819,0
|
|
20240401,162800,273826277,819,819,819,819,0
|
|
20240401,162700,273826277,819,819,819,819,0
|
|
20240401,162600,273826277,819,819,819,819,0
|
|
20240401,162500,273826277,819,819,819,819,0
|
|
20240401,162400,273826277,819,819,819,819,0
|
|
20240401,162300,273826277,819,819,819,819,0
|
|
20240401,162200,273826277,819,819,819,819,0
|
|
20240401,162100,273826277,819,819,819,819,0
|
|
20240401,162000,273826277,819,819,819,819,0
|
|
20240401,161900,273826277,819,819,819,819,0
|
|
20240401,161800,273826277,819,819,819,819,0
|
|
20240401,161700,273826277,819,819,819,819,0
|
|
20240401,161600,273826277,819,819,819,819,0
|
|
20240401,161500,273826277,819,819,819,819,0
|
|
20240401,161400,273826277,819,819,819,819,0
|
|
20240401,161300,273826277,819,819,819,819,0
|
|
20240401,161200,273826277,819,819,819,819,0
|
|
20240401,161100,273826277,819,819,819,819,7122
|
|
20240401,161000,273826277,819,819,819,819,0
|
|
20240401,160900,273826277,819,819,819,819,0
|
|
20240401,160800,273826277,819,819,819,819,0
|
|
20240401,160700,273826277,819,819,819,819,0
|
|
20240401,160600,273826277,819,819,819,819,0
|
|
20240401,160500,273826277,819,819,819,819,0
|
|
20240401,160400,273826277,819,819,819,819,0
|
|
20240401,160300,273826277,819,819,819,819,0
|
|
20240401,160200,273826277,819,819,819,819,0
|
|
20240401,160100,273826277,819,819,819,819,0
|
|
20240401,160000,273826277,819,819,819,819,0
|
|
20240401,155900,273826277,819,819,819,819,0
|
|
20240401,155800,273826277,819,819,819,819,0
|
|
20240401,155700,273826277,819,819,819,819,0
|
|
20240401,155600,273826277,819,819,819,819,0
|
|
20240401,155500,273826277,819,819,819,819,0
|
|
20240401,155400,273826277,819,819,819,819,0
|
|
20240401,155300,273826277,819,819,819,819,0
|
|
20240401,155200,273826277,819,819,819,819,0
|
|
20240401,155100,273826277,819,819,819,819,0
|
|
20240401,155000,273826277,819,819,819,819,0
|
|
20240401,154900,273826277,819,819,819,819,0
|
|
20240401,154800,273826277,819,819,819,819,0
|
|
20240401,154700,273826277,819,819,819,819,0
|
|
20240401,154600,273826277,819,819,819,819,0
|
|
20240401,154500,273826277,819,819,819,819,0
|
|
20240401,154400,273826277,819,819,819,819,0
|
|
20240401,154300,273826277,819,819,819,819,0
|
|
20240401,154200,273826277,819,819,819,819,0
|
|
20240401,154100,273826277,819,819,819,819,7122
|
|
20240401,154000,273826277,819,819,819,819,0
|
|
20240401,153900,273826277,819,819,819,819,0
|
|
20240401,153800,273826277,819,819,819,819,0
|
|
20240401,153700,273826277,819,819,819,819,0
|
|
20240401,153600,273826277,819,819,819,819,0
|
|
20240401,153500,273826277,819,819,819,819,0
|
|
20240401,153400,273826277,819,819,819,819,0
|
|
20240401,153300,273826277,819,819,819,819,0
|
|
20240401,153200,273826277,819,819,819,819,0
|
|
20240401,153100,273826277,819,819,819,819,0
|
|
20240401,153000,273826277,819,819,819,819,7122
|
|
20240401,152900,267993359,818,818,818,818,0
|
|
20240401,152800,267993359,818,818,818,818,0
|
|
20240401,152700,267993359,818,818,818,818,0
|
|
20240401,152600,267993359,818,818,818,818,0
|
|
20240401,152500,267993359,818,818,818,818,0
|
|
20240401,152400,267993359,818,818,818,818,0
|
|
20240401,152300,267993359,818,818,818,818,0
|
|
20240401,152200,267993359,818,818,818,818,0
|
|
20240401,152100,267993359,818,818,818,818,0
|
|
20240401,152000,267993359,818,818,818,818,0
|
|
20240401,151900,267993359,818,818,818,818,0
|
|
20240401,151800,267993359,818,818,818,818,0
|
|
20240401,151700,267993359,818,818,818,818,0
|
|
20240401,151600,267993359,818,818,818,818,0
|
|
20240401,151500,267993359,818,818,818,818,10
|
|
20240401,151400,267985179,818,818,818,818,0
|
|
20240401,151300,267985179,818,818,818,818,0
|
|
20240401,151200,267985179,818,818,818,818,4
|
|
20240401,151100,267981907,818,818,818,815,113
|
|
20240401,151000,267889476,819,819,819,819,0
|
|
20240401,150900,267889476,819,819,819,819,0
|
|
20240401,150800,267889476,819,819,819,819,0
|
|
20240401,150700,267889476,819,819,819,819,0
|
|
20240401,150600,267889476,819,817,819,817,10
|
|
20240401,150500,267881288,819,819,819,819,0
|
|
20240401,150400,267881288,819,819,819,819,1
|
|
20240401,150300,267880469,819,819,819,819,0
|
|
20240401,150200,267880469,819,819,819,819,0
|
|
20240401,150100,267880469,819,819,819,819,333
|
|
20240401,150000,267607742,819,818,819,818,2
|
|
20240401,145900,267606105,812,812,812,812,1
|
|
20240401,145800,267605293,819,819,819,819,0
|
|
20240401,145700,267605293,819,819,819,819,37094
|
|
20240401,145600,237225307,819,819,819,819,6
|
|
20240401,145500,237220393,820,820,820,820,0
|
|
20240401,145400,237220393,820,818,820,818,20818
|
|
20240401,145300,220189412,816,816,816,816,31
|
|
20240401,145200,220164116,817,816,817,816,2196
|
|
20240401,145100,218370264,816,816,816,816,0
|
|
20240401,145000,218370264,816,815,816,815,2684
|
|
20240401,144900,216181051,811,810,811,810,3906
|
|
20240401,144800,213014104,810,811,811,810,286
|
|
20240401,144700,212782179,811,811,811,811,94
|
|
20240401,144600,212705945,811,811,811,811,0
|
|
20240401,144500,212705945,811,811,811,811,0
|
|
20240401,144400,212705945,811,811,811,811,161
|
|
20240401,144300,212575374,811,811,811,811,0
|
|
20240401,144200,212575374,811,811,811,811,0
|
|
20240401,144100,212575374,811,811,811,811,121
|
|
20240401,144000,212477243,807,811,811,806,20001
|
|
20240401,143900,196302979,818,817,818,817,2204
|
|
20240401,143800,194500200,810,813,813,810,3000
|
|
20240401,143700,192067194,819,819,819,819,0
|
|
20240401,143600,192067194,819,819,819,819,0
|
|
20240401,143500,192067194,819,819,819,819,0
|
|
20240401,143400,192067194,819,817,819,817,1753
|
|
20240401,143300,190633913,817,812,817,812,814
|
|
20240401,143200,189972936,807,817,817,804,36183
|
|
20240401,143100,160758698,820,820,820,820,0
|
|
20240401,143000,160758698,820,820,820,820,1
|
|
20240401,142900,160757878,820,820,820,820,1246
|
|
20240401,142800,159736158,821,821,821,821,0
|
|
20240401,142700,159736158,821,821,821,821,0
|
|
20240401,142600,159736158,821,821,821,821,0
|
|
20240401,142500,159736158,821,821,821,821,0
|
|
20240401,142400,159736158,821,821,821,821,1
|
|
20240401,142300,159735337,819,817,819,806,51604
|
|
20240401,142200,117857038,822,822,822,822,6
|
|
20240401,142100,117852106,823,823,823,823,0
|
|
20240401,142000,117852106,823,823,823,823,0
|
|
20240401,141900,117852106,823,823,823,823,0
|
|
20240401,141800,117852106,823,821,823,821,1754
|
|
20240401,141700,116409674,817,817,817,817,0
|
|
20240401,141600,116409674,817,817,817,817,0
|
|
20240401,141500,116409674,817,817,817,817,0
|
|
20240401,141400,116409674,817,817,817,817,0
|
|
20240401,141300,116409674,817,817,817,817,0
|
|
20240401,141200,116409674,817,817,817,817,500
|
|
20240401,141100,116001174,817,817,817,817,100
|
|
20240401,141000,115919474,817,817,817,817,0
|
|
20240401,140900,115919474,817,817,817,817,0
|
|
20240401,140800,115919474,817,817,817,817,0
|
|
20240401,140700,115919474,817,817,817,817,1
|
|
20240401,140600,115918657,815,818,818,815,370
|
|
20240401,140500,115616744,818,819,819,818,29
|
|
20240401,140400,115593004,823,823,823,823,0
|
|
20240401,140300,115593004,823,823,823,823,37
|
|
20240401,140200,115562553,823,820,823,820,1753
|
|
20240401,140100,114124766,820,820,820,820,0
|
|
20240401,140000,114124766,820,820,820,820,0
|
|
20240401,135900,114124766,820,820,820,819,6
|
|
20240401,135800,114119847,817,817,817,817,0
|
|
20240401,135700,114119847,817,817,817,817,0
|
|
20240401,135600,114119847,817,817,817,817,0
|
|
20240401,135500,114119847,817,817,817,817,0
|
|
20240401,135400,114119847,817,817,817,817,313
|
|
20240401,135300,113864126,815,815,815,815,10
|
|
20240401,135200,113855976,817,817,817,817,0
|
|
20240401,135100,113855976,817,817,817,817,0
|
|
20240401,135000,113855976,817,817,817,817,479
|
|
20240401,134900,113464633,817,817,817,817,0
|
|
20240401,134800,113464633,817,817,817,815,630
|
|
20240401,134700,112950103,815,815,815,815,790
|
|
20240401,134600,112306253,815,820,820,815,5234
|
|
20240401,134500,108029719,815,816,816,815,1000
|
|
20240401,134400,107213877,816,818,818,816,3210
|
|
20240401,134300,104593773,818,818,818,818,3049
|
|
20240401,134200,102099691,818,822,822,818,2499
|
|
20240401,134100,100050841,824,824,824,824,0
|
|
20240401,134000,100050841,824,824,824,824,0
|
|
20240401,133900,100050841,824,824,824,824,613
|
|
20240401,133800,99545729,824,824,824,824,396
|
|
20240401,133700,99219425,824,824,824,824,0
|
|
20240401,133600,99219425,824,824,824,824,510
|
|
20240401,133500,98799185,824,824,824,824,10
|
|
20240401,133400,98790945,825,825,825,825,0
|
|
20240401,133300,98790945,825,824,825,824,55
|
|
20240401,133200,98745603,824,824,824,824,171
|
|
20240401,133100,98604699,824,824,824,824,0
|
|
20240401,133000,98604699,824,823,824,823,1753
|
|
20240401,132900,97161526,823,823,823,823,0
|
|
20240401,132800,97161526,823,823,823,823,100
|
|
20240401,132700,97079226,823,823,823,823,0
|
|
20240401,132600,97079226,823,823,823,823,0
|
|
20240401,132500,97079226,823,824,824,823,101
|
|
20240401,132400,96996003,823,824,824,823,217
|
|
20240401,132300,96817212,824,824,824,824,0
|
|
20240401,132200,96817212,824,824,824,824,0
|
|
20240401,132100,96817212,824,824,824,824,0
|
|
20240401,132000,96817212,824,824,824,824,0
|
|
20240401,131900,96817212,824,824,824,824,0
|
|
20240401,131800,96817212,824,824,824,824,11
|
|
20240401,131700,96808148,824,824,824,824,64
|
|
20240401,131600,96755412,825,825,825,825,0
|
|
20240401,131500,96755412,825,825,825,825,0
|
|
20240401,131400,96755412,825,825,825,825,1813
|
|
20240401,131300,95259687,825,825,825,825,0
|
|
20240401,131200,95259687,825,825,825,825,2
|
|
20240401,131100,95258037,825,825,825,825,0
|
|
20240401,131000,95258037,825,825,825,825,0
|
|
20240401,130900,95258037,825,825,825,825,27
|
|
20240401,130800,95235762,825,825,825,825,0
|
|
20240401,130700,95235762,825,825,825,825,0
|
|
20240401,130600,95235762,825,825,825,825,0
|
|
20240401,130500,95235762,825,825,825,825,0
|
|
20240401,130400,95235762,825,825,825,825,30
|
|
20240401,130300,95211012,826,826,826,826,0
|
|
20240401,130200,95211012,826,826,826,826,0
|
|
20240401,130100,95211012,826,826,826,826,0
|
|
20240401,130000,95211012,826,826,826,826,0
|
|
20240401,125900,95211012,826,826,826,826,20
|
|
20240401,125800,95194492,826,825,826,825,1760
|
|
20240401,125700,93740883,825,825,825,825,0
|
|
20240401,125600,93740883,825,825,825,825,0
|
|
20240401,125500,93740883,825,825,825,825,0
|
|
20240401,125400,93740883,825,825,825,825,1
|
|
20240401,125300,93740058,821,821,821,821,0
|
|
20240401,125200,93740058,821,821,821,821,1
|
|
20240401,125100,93739237,825,825,825,825,49
|
|
20240401,125000,93698812,826,826,826,826,0
|
|
20240401,124900,93698812,826,826,826,826,0
|
|
20240401,124800,93698812,826,826,826,826,0
|
|
20240401,124700,93698812,826,826,826,826,0
|
|
20240401,124600,93698812,826,826,826,826,0
|
|
20240401,124500,93698812,826,822,826,822,50
|
|
20240401,124400,93657522,821,821,821,821,100
|
|
20240401,124300,93575422,826,826,826,826,0
|
|
20240401,124200,93575422,826,825,826,825,2753
|
|
20240401,124100,91302544,825,825,825,825,0
|
|
20240401,124000,91302544,825,825,825,825,0
|
|
20240401,123900,91302544,825,825,825,824,103
|
|
20240401,123800,91217576,825,825,825,825,6835
|
|
20240401,123700,85578701,826,826,826,826,1
|
|
20240401,123600,85577875,826,825,826,825,3426
|
|
20240401,123500,82749052,824,824,824,824,631
|
|
20240401,123400,82229108,824,824,824,824,50
|
|
20240401,123300,82187908,824,824,824,824,0
|
|
20240401,123200,82187908,824,824,824,824,316
|
|
20240401,123100,81927524,824,824,824,824,3
|
|
20240401,123000,81925052,824,824,824,824,0
|
|
20240401,122900,81925052,824,824,824,824,0
|
|
20240401,122800,81925052,824,824,824,824,37
|
|
20240401,122700,81894564,825,825,825,825,303
|
|
20240401,122600,81644589,825,824,825,824,1753
|
|
20240401,122500,80198864,820,820,820,820,0
|
|
20240401,122400,80198864,820,820,820,820,0
|
|
20240401,122300,80198864,820,820,820,820,0
|
|
20240401,122200,80198864,820,820,820,820,589
|
|
20240401,122100,79715884,820,821,821,820,1500
|
|
20240401,122000,78485852,825,825,825,825,0
|
|
20240401,121900,78485852,825,825,825,825,2899
|
|
20240401,121800,76094177,825,825,825,825,0
|
|
20240401,121700,76094177,825,825,825,825,1
|
|
20240401,121600,76093352,824,824,825,824,6532
|
|
20240401,121500,70710036,824,824,824,824,0
|
|
20240401,121400,70710036,824,824,824,824,0
|
|
20240401,121300,70710036,824,824,824,824,0
|
|
20240401,121200,70710036,824,824,824,824,0
|
|
20240401,121100,70710036,824,824,824,824,26
|
|
20240401,121000,70688612,824,824,824,824,1753
|
|
20240401,120900,69244140,824,824,824,824,84
|
|
20240401,120800,69174924,824,824,824,824,0
|
|
20240401,120700,69174924,824,824,824,824,10
|
|
20240401,120600,69166684,824,824,824,824,1
|
|
20240401,120500,69165860,825,825,825,825,0
|
|
20240401,120400,69165860,825,825,825,825,0
|
|
20240401,120300,69165860,825,825,825,825,0
|
|
20240401,120200,69165860,825,825,825,825,0
|
|
20240401,120100,69165860,825,825,825,825,0
|
|
20240401,120000,69165860,825,825,825,825,0
|
|
20240401,115900,69165860,825,825,825,825,0
|
|
20240401,115800,69165860,825,825,825,825,84
|
|
20240401,115700,69096560,825,825,825,825,0
|
|
20240401,115600,69096560,825,824,825,824,3338
|
|
20240401,115500,66342761,825,825,825,825,0
|
|
20240401,115400,66342761,825,822,825,822,1753
|
|
20240401,115300,64899186,822,822,822,822,0
|
|
20240401,115200,64899186,822,822,822,822,0
|
|
20240401,115100,64899186,822,822,822,822,0
|
|
20240401,115000,64899186,822,822,822,822,0
|
|
20240401,114900,64899186,822,822,822,822,0
|
|
20240401,114800,64899186,822,822,822,822,0
|
|
20240401,114700,64899186,822,822,822,822,0
|
|
20240401,114600,64899186,822,822,822,822,139
|
|
20240401,114500,64784928,825,825,825,825,0
|
|
20240401,114400,64784928,825,825,825,825,0
|
|
20240401,114300,64784928,825,825,825,825,0
|
|
20240401,114200,64784928,825,821,825,821,101
|
|
20240401,114100,64702003,820,820,820,820,0
|
|
20240401,114000,64702003,820,822,822,820,4
|
|
20240401,113900,64698720,825,825,825,825,0
|
|
20240401,113800,64698720,825,824,825,824,1754
|
|
20240401,113700,63251692,820,820,820,820,0
|
|
20240401,113600,63251692,820,820,820,820,0
|
|
20240401,113500,63251692,820,820,820,820,2
|
|
20240401,113400,63250052,824,824,824,824,0
|
|
20240401,113300,63250052,824,824,824,824,1300
|
|
20240401,113200,62178852,820,820,820,820,0
|
|
20240401,113100,62178852,820,820,820,820,0
|
|
20240401,113000,62178852,820,820,820,820,103
|
|
20240401,112900,62094392,820,820,820,820,220
|
|
20240401,112800,61913992,821,821,821,821,547
|
|
20240401,112700,61464905,824,821,824,821,9
|
|
20240401,112600,61457513,821,821,821,821,0
|
|
20240401,112500,61457513,821,821,821,821,0
|
|
20240401,112400,61457513,821,821,821,821,200
|
|
20240401,112300,61293313,824,824,824,824,596
|
|
20240401,112200,60802209,824,823,824,823,1753
|
|
20240401,112100,59359011,823,823,823,823,0
|
|
20240401,112000,59359011,823,823,823,823,36
|
|
20240401,111900,59329383,823,823,823,823,10
|
|
20240401,111800,59321153,823,823,823,823,10
|
|
20240401,111700,59312923,823,823,823,823,563
|
|
20240401,111600,58849574,823,823,823,823,1027
|
|
20240401,111500,58004353,823,823,823,823,0
|
|
20240401,111400,58004353,823,823,823,823,59
|
|
20240401,111300,57955796,824,824,824,824,2
|
|
20240401,111200,57954148,820,820,820,820,0
|
|
20240401,111100,57954148,820,820,820,820,0
|
|
20240401,111000,57954148,820,820,820,820,125
|
|
20240401,110900,57851648,820,820,820,820,12
|
|
20240401,110800,57841808,825,825,825,825,0
|
|
20240401,110700,57841808,825,825,825,825,0
|
|
20240401,110600,57841808,825,819,825,819,1756
|
|
20240401,110500,56397466,820,820,820,820,10
|
|
20240401,110400,56389266,820,820,820,820,0
|
|
20240401,110300,56389266,820,820,820,820,26
|
|
20240401,110200,56367946,820,820,820,820,0
|
|
20240401,110100,56367946,820,820,825,820,7280
|
|
20240401,110000,50372155,820,820,820,820,3
|
|
20240401,105900,50369695,821,821,821,821,50
|
|
20240401,105800,50328645,821,821,821,821,10
|
|
20240401,105700,50320435,821,821,821,821,0
|
|
20240401,105600,50320435,821,821,821,821,0
|
|
20240401,105500,50320435,821,821,821,821,4
|
|
20240401,105400,50317151,815,815,815,815,10
|
|
20240401,105300,50309001,815,821,821,815,1517
|
|
20240401,105200,49072623,817,817,817,817,2000
|
|
20240401,105100,47438623,817,820,820,817,2129
|
|
20240401,105000,45693740,820,820,820,820,1754
|
|
20240401,104900,44255460,820,819,820,819,61
|
|
20240401,104800,44205441,819,820,820,819,51
|
|
20240401,104700,44163662,814,814,814,814,0
|
|
20240401,104600,44163662,814,814,814,814,0
|
|
20240401,104500,44163662,814,814,814,814,0
|
|
20240401,104400,44163662,814,817,820,814,6962
|
|
20240401,104300,38465158,817,817,817,817,0
|
|
20240401,104200,38465158,817,817,817,817,0
|
|
20240401,104100,38465158,817,817,817,817,0
|
|
20240401,104000,38465158,817,817,817,817,0
|
|
20240401,103900,38465158,817,817,817,817,0
|
|
20240401,103800,38465158,817,815,817,815,9670
|
|
20240401,103700,30577812,815,815,815,815,0
|
|
20240401,103600,30577812,815,815,815,815,152
|
|
20240401,103500,30453932,815,815,815,815,0
|
|
20240401,103400,30453932,815,815,815,815,1754
|
|
20240401,103300,29024422,815,815,815,815,297
|
|
20240401,103200,28782367,815,814,815,814,2299
|
|
20240401,103100,26908750,814,814,814,814,0
|
|
20240401,103000,26908750,814,814,814,814,0
|
|
20240401,102900,26908750,814,814,814,814,0
|
|
20240401,102800,26908750,814,814,814,814,0
|
|
20240401,102700,26908750,814,814,814,814,0
|
|
20240401,102600,26908750,814,814,814,814,1
|
|
20240401,102500,26907936,814,814,814,814,0
|
|
20240401,102400,26907936,814,814,814,814,500
|
|
20240401,102300,26500936,814,814,814,814,0
|
|
20240401,102200,26500936,814,814,814,814,0
|
|
20240401,102100,26500936,814,814,814,814,0
|
|
20240401,102000,26500936,814,814,814,814,300
|
|
20240401,101900,26256736,814,814,814,814,1
|
|
20240401,101800,26255922,814,814,814,814,1757
|
|
20240401,101700,24825724,814,814,814,814,1
|
|
20240401,101600,24824910,814,815,815,814,105
|
|
20240401,101500,24739400,815,812,815,812,5949
|
|
20240401,101400,19898209,812,812,812,812,5
|
|
20240401,101300,19894149,811,811,811,811,5
|
|
20240401,101200,19890094,812,812,812,812,101
|
|
20240401,101100,19808082,812,812,812,812,0
|
|
20240401,101000,19808082,812,812,812,812,6
|
|
20240401,100900,19803210,812,812,812,812,5
|
|
20240401,100800,19799150,812,812,812,812,1
|
|
20240401,100700,19798338,808,808,808,808,0
|
|
20240401,100600,19798338,808,808,808,808,10
|
|
20240401,100500,19790258,813,813,813,813,8
|
|
20240401,100400,19783754,813,813,813,813,310
|
|
20240401,100300,19531724,813,813,813,813,0
|
|
20240401,100200,19531724,813,812,813,812,1783
|
|
20240401,100100,18083899,808,808,808,808,0
|
|
20240401,100000,18083899,808,808,808,808,0
|
|
20240401,095900,18083899,808,808,808,808,0
|
|
20240401,095800,18083899,808,808,808,808,110
|
|
20240401,095700,17995019,808,808,808,808,500
|
|
20240401,095600,17591019,812,812,812,812,0
|
|
20240401,095500,17591019,812,812,812,812,0
|
|
20240401,095400,17591019,812,812,812,812,0
|
|
20240401,095300,17591019,812,812,812,812,0
|
|
20240401,095200,17591019,812,812,812,812,0
|
|
20240401,095100,17591019,812,812,812,812,40
|
|
20240401,095000,17558539,812,812,812,812,0
|
|
20240401,094900,17558539,812,812,812,812,184
|
|
20240401,094800,17409131,813,813,813,813,1
|
|
20240401,094700,17408318,808,808,808,808,0
|
|
20240401,094600,17408318,808,808,814,808,1884
|
|
20240401,094500,15876585,808,808,808,808,0
|
|
20240401,094400,15876585,808,808,808,808,0
|
|
20240401,094300,15876585,808,808,808,808,0
|
|
20240401,094200,15876585,808,808,808,808,204
|
|
20240401,094100,15711753,808,808,808,808,520
|
|
20240401,094000,15291593,808,808,808,808,0
|
|
20240401,093900,15291593,808,808,808,808,0
|
|
20240401,093800,15291593,808,808,808,808,0
|
|
20240401,093700,15291593,808,808,808,808,0
|
|
20240401,093600,15291593,808,808,808,808,500
|
|
20240401,093500,14887593,813,813,813,813,0
|
|
20240401,093400,14887593,813,813,813,813,0
|
|
20240401,093300,14887593,813,813,813,813,0
|
|
20240401,093200,14887593,813,813,813,813,0
|
|
20240401,093100,14887593,813,813,813,813,0
|
|
20240401,093000,14887593,813,813,813,813,154
|
|
20240401,092900,14762391,813,812,813,812,2299
|
|
20240401,092800,12893904,813,813,813,813,1
|
|
20240401,092700,12893091,808,808,808,808,8
|
|
20240401,092600,12886627,808,808,808,808,383
|
|
20240401,092500,12577163,812,812,812,812,1000
|
|
20240401,092400,11765163,812,812,812,812,1500
|
|
20240401,092300,10547163,808,808,808,808,0
|
|
20240401,092200,10547163,808,808,808,808,1710
|
|
20240401,092100,9165483,808,808,808,808,0
|
|
20240401,092000,9165483,808,808,808,808,0
|
|
20240401,091900,9165483,808,808,808,808,0
|
|
20240401,091800,9165483,808,808,808,808,0
|
|
20240401,091700,9165483,808,808,808,808,1042
|
|
20240401,091600,8323547,812,812,812,812,1188
|
|
20240401,091500,7358891,812,812,812,812,362
|
|
20240401,091400,7064947,815,815,815,815,20
|
|
20240401,091300,7048647,815,813,815,813,2000
|
|
20240401,091200,5418712,813,813,813,813,1
|
|
20240401,091100,5417899,813,808,813,808,222
|
|
20240401,091000,5237997,812,813,813,808,158
|
|
20240401,090900,5110297,813,813,813,813,161
|
|
20240401,090800,4979404,813,810,814,810,2037
|
|
20240401,090700,3322503,814,814,814,814,0
|
|
20240401,090600,3322503,814,814,814,814,1107
|
|
20240401,090500,2421405,814,814,814,814,82
|
|
20240401,090400,2354657,814,814,814,814,607
|
|
20240401,090300,1860559,814,814,814,814,100
|
|
20240401,090200,1779159,815,815,815,815,276
|
|
20240401,090100,1554219,815,810,815,810,1000
|
|
20240401,090000,739995,806,805,806,805,919
|