718 lines
31 KiB
CSV
718 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,205500,186355030,661,661,661,661,991
|
|
20240404,205400,186355030,661,661,661,661,0
|
|
20240404,205300,186355030,661,661,661,661,0
|
|
20240404,205200,186355030,661,661,661,661,0
|
|
20240404,205100,186355030,661,661,661,661,0
|
|
20240404,205000,186355030,661,661,661,661,0
|
|
20240404,204900,186355030,661,661,661,661,0
|
|
20240404,204800,186355030,661,661,661,661,0
|
|
20240404,204700,186355030,661,661,661,661,0
|
|
20240404,204600,186355030,661,661,661,661,0
|
|
20240404,204500,186355030,661,661,661,661,0
|
|
20240404,204400,186355030,661,661,661,661,0
|
|
20240404,204300,186355030,661,661,661,661,0
|
|
20240404,204200,186355030,661,661,661,661,0
|
|
20240404,204100,186355030,661,661,661,661,0
|
|
20240404,204000,186355030,661,661,661,661,0
|
|
20240404,203900,186355030,661,661,661,661,0
|
|
20240404,203800,186355030,661,661,661,661,0
|
|
20240404,203700,186355030,661,661,661,661,0
|
|
20240404,203600,186355030,661,661,661,661,0
|
|
20240404,203500,186355030,661,661,661,661,0
|
|
20240404,203400,186355030,661,661,661,661,0
|
|
20240404,203300,186355030,661,661,661,661,0
|
|
20240404,203200,186355030,661,661,661,661,0
|
|
20240404,203100,186355030,661,661,661,661,0
|
|
20240404,203000,186355030,661,661,661,661,0
|
|
20240404,202900,186355030,661,661,661,661,0
|
|
20240404,202800,186355030,661,661,661,661,0
|
|
20240404,202700,186355030,661,661,661,661,0
|
|
20240404,202600,186355030,661,661,661,661,0
|
|
20240404,202500,186355030,661,661,661,661,991
|
|
20240404,202400,186355030,661,661,661,661,0
|
|
20240404,202300,186355030,661,661,661,661,0
|
|
20240404,202200,186355030,661,661,661,661,0
|
|
20240404,202100,186355030,661,661,661,661,0
|
|
20240404,202000,186355030,661,661,661,661,0
|
|
20240404,201900,186355030,661,661,661,661,0
|
|
20240404,201800,186355030,661,661,661,661,0
|
|
20240404,201700,186355030,661,661,661,661,0
|
|
20240404,201600,186355030,661,661,661,661,0
|
|
20240404,201500,186355030,661,661,661,661,0
|
|
20240404,201400,186355030,661,661,661,661,0
|
|
20240404,201300,186355030,661,661,661,661,0
|
|
20240404,201200,186355030,661,661,661,661,0
|
|
20240404,201100,186355030,661,661,661,661,0
|
|
20240404,201000,186355030,661,661,661,661,0
|
|
20240404,200900,186355030,661,661,661,661,0
|
|
20240404,200800,186355030,661,661,661,661,0
|
|
20240404,200700,186355030,661,661,661,661,0
|
|
20240404,200600,186355030,661,661,661,661,0
|
|
20240404,200500,186355030,661,661,661,661,0
|
|
20240404,200400,186355030,661,661,661,661,0
|
|
20240404,200300,186355030,661,661,661,661,0
|
|
20240404,200200,186355030,661,661,661,661,0
|
|
20240404,200100,186355030,661,661,661,661,0
|
|
20240404,200000,186355030,661,661,661,661,0
|
|
20240404,195900,186355030,661,661,661,661,0
|
|
20240404,195800,186355030,661,661,661,661,0
|
|
20240404,195700,186355030,661,661,661,661,0
|
|
20240404,195600,186355030,661,661,661,661,0
|
|
20240404,195500,186355030,661,661,661,661,991
|
|
20240404,195400,186355030,661,661,661,661,0
|
|
20240404,195300,186355030,661,661,661,661,0
|
|
20240404,195200,186355030,661,661,661,661,0
|
|
20240404,195100,186355030,661,661,661,661,0
|
|
20240404,195000,186355030,661,661,661,661,0
|
|
20240404,194900,186355030,661,661,661,661,0
|
|
20240404,194800,186355030,661,661,661,661,0
|
|
20240404,194700,186355030,661,661,661,661,0
|
|
20240404,194600,186355030,661,661,661,661,0
|
|
20240404,194500,186355030,661,661,661,661,0
|
|
20240404,194400,186355030,661,661,661,661,0
|
|
20240404,194300,186355030,661,661,661,661,0
|
|
20240404,194200,186355030,661,661,661,661,0
|
|
20240404,194100,186355030,661,661,661,661,0
|
|
20240404,194000,186355030,661,661,661,661,0
|
|
20240404,193900,186355030,661,661,661,661,0
|
|
20240404,193800,186355030,661,661,661,661,0
|
|
20240404,193700,186355030,661,661,661,661,0
|
|
20240404,193600,186355030,661,661,661,661,0
|
|
20240404,193500,186355030,661,661,661,661,0
|
|
20240404,193400,186355030,661,661,661,661,0
|
|
20240404,193300,186355030,661,661,661,661,0
|
|
20240404,193200,186355030,661,661,661,661,0
|
|
20240404,193100,186355030,661,661,661,661,0
|
|
20240404,193000,186355030,661,661,661,661,0
|
|
20240404,192900,186355030,661,661,661,661,0
|
|
20240404,192800,186355030,661,661,661,661,0
|
|
20240404,192700,186355030,661,661,661,661,0
|
|
20240404,192600,186355030,661,661,661,661,0
|
|
20240404,192500,186355030,661,661,661,661,991
|
|
20240404,192400,186355030,661,661,661,661,0
|
|
20240404,192300,186355030,661,661,661,661,0
|
|
20240404,192200,186355030,661,661,661,661,0
|
|
20240404,192100,186355030,661,661,661,661,0
|
|
20240404,192000,186355030,661,661,661,661,0
|
|
20240404,191900,186355030,661,661,661,661,0
|
|
20240404,191800,186355030,661,661,661,661,0
|
|
20240404,191700,186355030,661,661,661,661,0
|
|
20240404,191600,186355030,661,661,661,661,0
|
|
20240404,191500,186355030,661,661,661,661,0
|
|
20240404,191400,186355030,661,661,661,661,0
|
|
20240404,191300,186355030,661,661,661,661,0
|
|
20240404,191200,186355030,661,661,661,661,0
|
|
20240404,191100,186355030,661,661,661,661,0
|
|
20240404,191000,186355030,661,661,661,661,0
|
|
20240404,190900,186355030,661,661,661,661,0
|
|
20240404,190800,186355030,661,661,661,661,0
|
|
20240404,190700,186355030,661,661,661,661,0
|
|
20240404,190600,186355030,661,661,661,661,0
|
|
20240404,190500,186355030,661,661,661,661,0
|
|
20240404,190400,186355030,661,661,661,661,0
|
|
20240404,190300,186355030,661,661,661,661,0
|
|
20240404,190200,186355030,661,661,661,661,0
|
|
20240404,190100,186355030,661,661,661,661,0
|
|
20240404,190000,186355030,661,661,661,661,0
|
|
20240404,185900,186355030,661,661,661,661,0
|
|
20240404,185800,186355030,661,661,661,661,0
|
|
20240404,185700,186355030,661,661,661,661,0
|
|
20240404,185600,186355030,661,661,661,661,0
|
|
20240404,185500,186355030,661,661,661,661,991
|
|
20240404,185400,186355030,661,661,661,661,0
|
|
20240404,185300,186355030,661,661,661,661,0
|
|
20240404,185200,186355030,661,661,661,661,0
|
|
20240404,185100,186355030,661,661,661,661,0
|
|
20240404,185000,186355030,661,661,661,661,0
|
|
20240404,184900,186355030,661,661,661,661,0
|
|
20240404,184800,186355030,661,661,661,661,0
|
|
20240404,184700,186355030,661,661,661,661,0
|
|
20240404,184600,186355030,661,661,661,661,0
|
|
20240404,184500,186355030,661,661,661,661,0
|
|
20240404,184400,186355030,661,661,661,661,0
|
|
20240404,184300,186355030,661,661,661,661,0
|
|
20240404,184200,186355030,661,661,661,661,0
|
|
20240404,184100,186355030,661,661,661,661,0
|
|
20240404,184000,186355030,661,661,661,661,0
|
|
20240404,183900,186355030,661,661,661,661,0
|
|
20240404,183800,186355030,661,661,661,661,0
|
|
20240404,183700,186355030,661,661,661,661,0
|
|
20240404,183600,186355030,661,661,661,661,0
|
|
20240404,183500,186355030,661,661,661,661,0
|
|
20240404,183400,186355030,661,661,661,661,0
|
|
20240404,183300,186355030,661,661,661,661,0
|
|
20240404,183200,186355030,661,661,661,661,0
|
|
20240404,183100,186355030,661,661,661,661,0
|
|
20240404,183000,186355030,661,661,661,661,0
|
|
20240404,182900,186355030,661,661,661,661,0
|
|
20240404,182800,186355030,661,661,661,661,0
|
|
20240404,182700,186355030,661,661,661,661,0
|
|
20240404,182600,186355030,661,661,661,661,0
|
|
20240404,182500,186355030,661,661,661,661,991
|
|
20240404,182400,186355030,661,661,661,661,0
|
|
20240404,182300,186355030,661,661,661,661,0
|
|
20240404,182200,186355030,661,661,661,661,0
|
|
20240404,182100,186355030,661,661,661,661,0
|
|
20240404,182000,186355030,661,661,661,661,0
|
|
20240404,181900,186355030,661,661,661,661,0
|
|
20240404,181800,186355030,661,661,661,661,0
|
|
20240404,181700,186355030,661,661,661,661,0
|
|
20240404,181600,186355030,661,661,661,661,0
|
|
20240404,181500,186355030,661,661,661,661,0
|
|
20240404,181400,186355030,661,661,661,661,0
|
|
20240404,181300,186355030,661,661,661,661,0
|
|
20240404,181200,186355030,661,661,661,661,0
|
|
20240404,181100,186355030,661,661,661,661,0
|
|
20240404,181000,186355030,661,661,661,661,0
|
|
20240404,180900,186355030,661,661,661,661,0
|
|
20240404,180800,186355030,661,661,661,661,0
|
|
20240404,180700,186355030,661,661,661,661,0
|
|
20240404,180600,186355030,661,661,661,661,0
|
|
20240404,180500,186355030,661,661,661,661,0
|
|
20240404,180400,186355030,661,661,661,661,0
|
|
20240404,180300,186355030,661,661,661,661,0
|
|
20240404,180200,186355030,661,661,661,661,0
|
|
20240404,180100,186355030,661,661,661,661,0
|
|
20240404,180000,186355030,661,661,661,661,0
|
|
20240404,175900,186355030,661,661,661,661,0
|
|
20240404,175800,186355030,661,661,661,661,0
|
|
20240404,175700,186355030,661,661,661,661,0
|
|
20240404,175600,186355030,661,661,661,661,0
|
|
20240404,175500,186355030,661,661,661,661,991
|
|
20240404,175400,186355030,661,661,661,661,0
|
|
20240404,175300,186355030,661,661,661,661,0
|
|
20240404,175200,186355030,661,661,661,661,0
|
|
20240404,175100,186355030,661,661,661,661,0
|
|
20240404,175000,186355030,661,661,661,661,0
|
|
20240404,174900,186355030,661,661,661,661,0
|
|
20240404,174800,186355030,661,661,661,661,0
|
|
20240404,174700,186355030,661,661,661,661,0
|
|
20240404,174600,186355030,661,661,661,661,0
|
|
20240404,174500,186355030,661,661,661,661,0
|
|
20240404,174400,186355030,661,661,661,661,0
|
|
20240404,174300,186355030,661,661,661,661,0
|
|
20240404,174200,186355030,661,661,661,661,0
|
|
20240404,174100,186355030,661,661,661,661,0
|
|
20240404,174000,186355030,661,661,661,661,0
|
|
20240404,173900,186355030,661,661,661,661,0
|
|
20240404,173800,186355030,661,661,661,661,0
|
|
20240404,173700,186355030,661,661,661,661,0
|
|
20240404,173600,186355030,661,661,661,661,0
|
|
20240404,173500,186355030,661,661,661,661,0
|
|
20240404,173400,186355030,661,661,661,661,0
|
|
20240404,173300,186355030,661,661,661,661,0
|
|
20240404,173200,186355030,661,661,661,661,0
|
|
20240404,173100,186355030,661,661,661,661,0
|
|
20240404,173000,186355030,661,661,661,661,0
|
|
20240404,172900,186355030,661,661,661,661,0
|
|
20240404,172800,186355030,661,661,661,661,0
|
|
20240404,172700,186355030,661,661,661,661,0
|
|
20240404,172600,186355030,661,661,661,661,0
|
|
20240404,172500,186355030,661,661,661,661,991
|
|
20240404,172400,186355030,661,661,661,661,0
|
|
20240404,172300,186355030,661,661,661,661,0
|
|
20240404,172200,186355030,661,661,661,661,0
|
|
20240404,172100,186355030,661,661,661,661,0
|
|
20240404,172000,186355030,661,661,661,661,0
|
|
20240404,171900,186355030,661,661,661,661,0
|
|
20240404,171800,186355030,661,661,661,661,0
|
|
20240404,171700,186355030,661,661,661,661,0
|
|
20240404,171600,186355030,661,661,661,661,0
|
|
20240404,171500,186355030,661,661,661,661,0
|
|
20240404,171400,186355030,661,661,661,661,0
|
|
20240404,171300,186355030,661,661,661,661,0
|
|
20240404,171200,186355030,661,661,661,661,0
|
|
20240404,171100,186355030,661,661,661,661,0
|
|
20240404,171000,186355030,661,661,661,661,0
|
|
20240404,170900,186355030,661,661,661,661,0
|
|
20240404,170800,186355030,661,661,661,661,0
|
|
20240404,170700,186355030,661,661,661,661,0
|
|
20240404,170600,186355030,661,661,661,661,0
|
|
20240404,170500,186355030,661,661,661,661,0
|
|
20240404,170400,186355030,661,661,661,661,0
|
|
20240404,170300,186355030,661,661,661,661,0
|
|
20240404,170200,186355030,661,661,661,661,0
|
|
20240404,170100,186355030,661,661,661,661,0
|
|
20240404,170000,186355030,661,661,661,661,0
|
|
20240404,165900,186355030,661,661,661,661,0
|
|
20240404,165800,186355030,661,661,661,661,0
|
|
20240404,165700,186355030,661,661,661,661,0
|
|
20240404,165600,186355030,661,661,661,661,0
|
|
20240404,165500,186355030,661,661,661,661,991
|
|
20240404,165400,186355030,661,661,661,661,0
|
|
20240404,165300,186355030,661,661,661,661,0
|
|
20240404,165200,186355030,661,661,661,661,0
|
|
20240404,165100,186355030,661,661,661,661,0
|
|
20240404,165000,186355030,661,661,661,661,0
|
|
20240404,164900,186355030,661,661,661,661,0
|
|
20240404,164800,186355030,661,661,661,661,0
|
|
20240404,164700,186355030,661,661,661,661,0
|
|
20240404,164600,186355030,661,661,661,661,0
|
|
20240404,164500,186355030,661,661,661,661,0
|
|
20240404,164400,186355030,661,661,661,661,0
|
|
20240404,164300,186355030,661,661,661,661,0
|
|
20240404,164200,186355030,661,661,661,661,0
|
|
20240404,164100,186355030,661,661,661,661,0
|
|
20240404,164000,186355030,661,661,661,661,0
|
|
20240404,163900,186355030,661,661,661,661,0
|
|
20240404,163800,186355030,661,661,661,661,0
|
|
20240404,163700,186355030,661,661,661,661,0
|
|
20240404,163600,186355030,661,661,661,661,0
|
|
20240404,163500,186355030,661,661,661,661,0
|
|
20240404,163400,186355030,661,661,661,661,0
|
|
20240404,163300,186355030,661,661,661,661,0
|
|
20240404,163200,186355030,661,661,661,661,0
|
|
20240404,163100,186355030,661,661,661,661,0
|
|
20240404,163000,186355030,661,661,661,661,0
|
|
20240404,162900,186355030,661,661,661,661,0
|
|
20240404,162800,186355030,661,661,661,661,0
|
|
20240404,162700,186355030,661,661,661,661,0
|
|
20240404,162600,186355030,661,661,661,661,0
|
|
20240404,162500,186355030,661,661,661,661,991
|
|
20240404,162400,186355030,661,661,661,661,0
|
|
20240404,162300,186355030,661,661,661,661,0
|
|
20240404,162200,186355030,661,661,661,661,0
|
|
20240404,162100,186355030,661,661,661,661,0
|
|
20240404,162000,186355030,661,661,661,661,0
|
|
20240404,161900,186355030,661,661,661,661,0
|
|
20240404,161800,186355030,661,661,661,661,0
|
|
20240404,161700,186355030,661,661,661,661,0
|
|
20240404,161600,186355030,661,661,661,661,0
|
|
20240404,161500,186355030,661,661,661,661,0
|
|
20240404,161400,186355030,661,661,661,661,0
|
|
20240404,161300,186355030,661,661,661,661,0
|
|
20240404,161200,186355030,661,661,661,661,0
|
|
20240404,161100,186355030,661,661,661,661,0
|
|
20240404,161000,186355030,661,661,661,661,0
|
|
20240404,160900,186355030,661,661,661,661,0
|
|
20240404,160800,186355030,661,661,661,661,0
|
|
20240404,160700,186355030,661,661,661,661,0
|
|
20240404,160600,186355030,661,661,661,661,0
|
|
20240404,160500,186355030,661,661,661,661,0
|
|
20240404,160400,186355030,661,661,661,661,0
|
|
20240404,160300,186355030,661,661,661,661,0
|
|
20240404,160200,186355030,661,661,661,661,0
|
|
20240404,160100,186355030,661,661,661,661,0
|
|
20240404,160000,186355030,661,661,661,661,0
|
|
20240404,155900,186355030,661,661,661,661,0
|
|
20240404,155800,186355030,661,661,661,661,0
|
|
20240404,155700,186355030,661,661,661,661,0
|
|
20240404,155600,186355030,661,661,661,661,0
|
|
20240404,155500,186355030,661,661,661,661,991
|
|
20240404,155400,186355030,661,661,661,661,0
|
|
20240404,155300,186355030,661,661,661,661,0
|
|
20240404,155200,186355030,661,661,661,661,0
|
|
20240404,155100,186355030,661,661,661,661,0
|
|
20240404,155000,186355030,661,661,661,661,0
|
|
20240404,154900,186355030,661,661,661,661,0
|
|
20240404,154800,186355030,661,661,661,661,0
|
|
20240404,154700,186355030,661,661,661,661,0
|
|
20240404,154600,186355030,661,661,661,661,0
|
|
20240404,154500,186355030,661,661,661,661,0
|
|
20240404,154400,186355030,661,661,661,661,0
|
|
20240404,154300,186355030,661,661,661,661,0
|
|
20240404,154200,186355030,661,661,661,661,0
|
|
20240404,154100,186355030,661,661,661,661,0
|
|
20240404,154000,186355030,661,661,661,661,0
|
|
20240404,153900,186355030,661,661,661,661,0
|
|
20240404,153800,186355030,661,661,661,661,0
|
|
20240404,153700,186355030,661,661,661,661,0
|
|
20240404,153600,186355030,661,661,661,661,0
|
|
20240404,153500,186355030,661,661,661,661,0
|
|
20240404,153400,186355030,661,661,661,661,0
|
|
20240404,153300,186355030,661,661,661,661,0
|
|
20240404,153200,186355030,661,661,661,661,0
|
|
20240404,153100,186355030,661,661,661,661,0
|
|
20240404,153000,186355030,661,661,661,661,991
|
|
20240404,152900,185699979,661,661,661,661,0
|
|
20240404,152800,185699979,661,661,661,661,0
|
|
20240404,152700,185699979,661,661,661,661,0
|
|
20240404,152600,185699979,661,661,661,661,0
|
|
20240404,152500,185699979,661,661,661,661,0
|
|
20240404,152400,185699979,661,661,661,661,0
|
|
20240404,152300,185699979,661,661,661,661,0
|
|
20240404,152200,185699979,661,661,661,661,0
|
|
20240404,152100,185699979,661,661,661,661,0
|
|
20240404,152000,185699979,661,661,661,661,0
|
|
20240404,151900,185699979,661,661,661,661,0
|
|
20240404,151800,185699979,661,661,661,661,0
|
|
20240404,151700,185699979,661,661,661,661,0
|
|
20240404,151600,185699979,661,661,661,661,17
|
|
20240404,151500,185688742,661,661,661,661,2
|
|
20240404,151400,185687420,661,660,661,660,475
|
|
20240404,151300,185373917,656,656,656,656,0
|
|
20240404,151200,185373917,656,656,656,656,0
|
|
20240404,151100,185373917,656,656,656,656,0
|
|
20240404,151000,185373917,656,658,658,656,317
|
|
20240404,150900,185165962,661,661,661,661,0
|
|
20240404,150800,185165962,661,661,661,661,0
|
|
20240404,150700,185165962,661,661,661,661,0
|
|
20240404,150600,185165962,661,661,661,661,0
|
|
20240404,150500,185165962,661,660,661,660,339
|
|
20240404,150400,184942221,660,660,660,660,0
|
|
20240404,150300,184942221,660,660,660,660,0
|
|
20240404,150200,184942221,660,660,660,660,0
|
|
20240404,150100,184942221,660,660,660,660,4
|
|
20240404,150000,184939581,660,659,660,659,17
|
|
20240404,145900,184928362,661,661,661,661,0
|
|
20240404,145800,184928362,661,661,661,661,1
|
|
20240404,145700,184927701,661,659,661,659,194
|
|
20240404,145600,184799770,660,654,660,654,20215
|
|
20240404,145500,171579065,654,654,654,654,76
|
|
20240404,145400,171529361,654,654,654,654,0
|
|
20240404,145300,171529361,654,654,654,654,3
|
|
20240404,145200,171527399,654,654,654,654,0
|
|
20240404,145100,171527399,654,654,654,654,0
|
|
20240404,145000,171527399,654,654,654,654,14
|
|
20240404,144900,171518243,653,653,653,653,40
|
|
20240404,144800,171492123,653,654,654,653,55
|
|
20240404,144700,171456203,653,653,653,653,24
|
|
20240404,144600,171440531,654,654,654,654,0
|
|
20240404,144500,171440531,654,654,654,654,0
|
|
20240404,144400,171440531,654,654,654,654,1005
|
|
20240404,144300,170783261,654,654,654,654,50
|
|
20240404,144200,170750561,654,654,654,654,55
|
|
20240404,144100,170714591,654,654,654,654,0
|
|
20240404,144000,170714591,654,654,654,654,9
|
|
20240404,143900,170708705,654,654,654,654,20
|
|
20240404,143800,170695625,653,652,653,652,18
|
|
20240404,143700,170683888,652,652,652,652,0
|
|
20240404,143600,170683888,652,652,652,652,0
|
|
20240404,143500,170683888,652,652,652,652,2
|
|
20240404,143400,170682584,652,652,652,652,0
|
|
20240404,143300,170682584,652,652,652,652,0
|
|
20240404,143200,170682584,652,652,652,652,90
|
|
20240404,143100,170623904,652,652,652,652,2
|
|
20240404,143000,170622600,652,652,652,652,4
|
|
20240404,142900,170619992,650,650,650,650,968
|
|
20240404,142800,169990792,650,651,651,650,1108
|
|
20240404,142700,169269590,652,652,652,652,154
|
|
20240404,142600,169169182,652,652,652,652,4
|
|
20240404,142500,169166574,652,652,652,652,0
|
|
20240404,142400,169166574,652,652,652,652,0
|
|
20240404,142300,169166574,652,652,652,652,5
|
|
20240404,142200,169163314,652,652,652,652,0
|
|
20240404,142100,169163314,652,652,652,652,71
|
|
20240404,142000,169117022,652,652,652,652,630
|
|
20240404,141900,168706262,652,652,652,652,0
|
|
20240404,141800,168706262,652,652,652,652,0
|
|
20240404,141700,168706262,652,652,652,652,0
|
|
20240404,141600,168706262,652,650,652,650,10462
|
|
20240404,141500,161885208,650,650,650,650,0
|
|
20240404,141400,161885208,650,650,650,650,11
|
|
20240404,141300,161878058,652,652,652,652,0
|
|
20240404,141200,161878058,652,652,652,652,0
|
|
20240404,141100,161878058,652,652,652,652,0
|
|
20240404,141000,161878058,652,652,652,652,3
|
|
20240404,140900,161876102,652,652,652,652,0
|
|
20240404,140800,161876102,652,652,652,652,4
|
|
20240404,140700,161873494,652,652,652,652,0
|
|
20240404,140600,161873494,652,651,652,651,2274
|
|
20240404,140500,160391262,648,648,648,648,100
|
|
20240404,140400,160326462,648,647,648,647,6
|
|
20240404,140300,160322575,647,647,647,647,0
|
|
20240404,140200,160322575,647,647,647,647,0
|
|
20240404,140100,160322575,647,653,653,647,54330
|
|
20240404,140000,125141724,653,653,653,653,0
|
|
20240404,135900,125141724,653,654,654,653,15
|
|
20240404,135800,125131928,653,653,653,653,0
|
|
20240404,135700,125131928,653,653,653,653,0
|
|
20240404,135600,125131928,653,653,653,653,2
|
|
20240404,135500,125130622,651,653,653,651,541
|
|
20240404,135400,124778234,654,654,654,654,0
|
|
20240404,135300,124778234,654,654,654,654,0
|
|
20240404,135200,124778234,654,654,654,654,0
|
|
20240404,135100,124778234,654,654,654,654,0
|
|
20240404,135000,124778234,654,654,654,654,10
|
|
20240404,134900,124771694,654,655,655,654,100
|
|
20240404,134800,124706293,654,654,654,654,0
|
|
20240404,134700,124706293,654,654,654,654,0
|
|
20240404,134600,124706293,654,654,654,654,0
|
|
20240404,134500,124706293,654,654,654,654,0
|
|
20240404,134400,124706293,654,654,654,654,0
|
|
20240404,134300,124706293,654,654,654,654,0
|
|
20240404,134200,124706293,654,654,654,654,0
|
|
20240404,134100,124706293,654,654,654,654,0
|
|
20240404,134000,124706293,654,654,654,654,0
|
|
20240404,133900,124706293,654,654,654,654,0
|
|
20240404,133800,124706293,654,654,654,654,0
|
|
20240404,133700,124706293,654,654,654,654,0
|
|
20240404,133600,124706293,654,654,654,654,0
|
|
20240404,133500,124706293,654,654,654,654,0
|
|
20240404,133400,124706293,654,657,659,654,817
|
|
20240404,133300,124171328,653,653,653,653,0
|
|
20240404,133200,124171328,653,653,653,653,0
|
|
20240404,133100,124171328,653,653,653,653,0
|
|
20240404,133000,124171328,653,653,653,653,0
|
|
20240404,132900,124171328,653,653,653,653,0
|
|
20240404,132800,124171328,653,653,653,653,0
|
|
20240404,132700,124171328,653,653,653,653,5
|
|
20240404,132600,124168063,656,659,659,650,57759
|
|
20240404,132500,86552236,659,659,659,659,0
|
|
20240404,132400,86552236,659,659,659,659,0
|
|
20240404,132300,86552236,659,659,659,659,0
|
|
20240404,132200,86552236,659,659,659,659,0
|
|
20240404,132100,86552236,659,659,659,659,64
|
|
20240404,132000,86510060,659,659,659,659,0
|
|
20240404,131900,86510060,659,659,659,659,0
|
|
20240404,131800,86510060,659,659,659,659,0
|
|
20240404,131700,86510060,659,659,659,659,311
|
|
20240404,131600,86305111,659,659,659,659,0
|
|
20240404,131500,86305111,659,659,659,659,0
|
|
20240404,131400,86305111,659,659,659,659,0
|
|
20240404,131300,86305111,659,659,659,659,0
|
|
20240404,131200,86305111,659,659,659,659,689
|
|
20240404,131100,85851060,659,659,659,659,5
|
|
20240404,131000,85847765,659,659,659,659,50
|
|
20240404,130900,85814815,659,659,659,659,1000
|
|
20240404,130800,85155815,660,660,660,660,20
|
|
20240404,130700,85142615,659,659,659,659,0
|
|
20240404,130600,85142615,659,659,659,659,0
|
|
20240404,130500,85142615,659,659,659,659,0
|
|
20240404,130400,85142615,659,659,659,659,0
|
|
20240404,130300,85142615,659,660,660,659,3000
|
|
20240404,130200,83163996,660,660,660,660,640
|
|
20240404,130100,82741596,661,661,661,661,0
|
|
20240404,130000,82741596,661,661,661,661,0
|
|
20240404,125900,82741596,661,661,661,661,0
|
|
20240404,125800,82741596,661,661,661,661,8
|
|
20240404,125700,82736308,661,661,661,661,0
|
|
20240404,125600,82736308,661,661,661,661,0
|
|
20240404,125500,82736308,661,661,661,661,0
|
|
20240404,125400,82736308,661,661,661,661,0
|
|
20240404,125300,82736308,661,661,661,661,0
|
|
20240404,125200,82736308,661,661,661,661,70
|
|
20240404,125100,82690038,661,661,661,661,0
|
|
20240404,125000,82690038,661,661,661,661,0
|
|
20240404,124900,82690038,661,661,661,661,0
|
|
20240404,124800,82690038,661,661,661,661,0
|
|
20240404,124700,82690038,661,661,661,661,0
|
|
20240404,124600,82690038,661,661,661,661,30
|
|
20240404,124500,82670208,661,660,661,660,42
|
|
20240404,124400,82642487,660,660,660,660,2
|
|
20240404,124300,82641167,660,660,660,660,0
|
|
20240404,124200,82641167,660,660,660,660,0
|
|
20240404,124100,82641167,660,660,660,660,7
|
|
20240404,124000,82636547,661,661,661,661,0
|
|
20240404,123900,82636547,661,661,661,661,1
|
|
20240404,123800,82635886,661,661,661,661,1
|
|
20240404,123700,82635225,661,661,661,661,0
|
|
20240404,123600,82635225,661,661,661,661,0
|
|
20240404,123500,82635225,661,661,661,661,0
|
|
20240404,123400,82635225,661,661,661,661,10
|
|
20240404,123300,82628615,661,661,661,661,0
|
|
20240404,123200,82628615,661,661,661,661,0
|
|
20240404,123100,82628615,661,661,661,661,0
|
|
20240404,123000,82628615,661,661,661,661,0
|
|
20240404,122900,82628615,661,661,661,661,0
|
|
20240404,122800,82628615,661,661,661,661,0
|
|
20240404,122700,82628615,661,661,661,661,1031
|
|
20240404,122600,81947124,660,660,660,660,0
|
|
20240404,122500,81947124,660,660,660,660,0
|
|
20240404,122400,81947124,660,660,660,660,0
|
|
20240404,122300,81947124,660,660,660,660,70
|
|
20240404,122200,81900924,660,660,660,660,0
|
|
20240404,122100,81900924,660,660,660,660,30
|
|
20240404,122000,81881124,660,660,660,660,0
|
|
20240404,121900,81881124,660,660,660,660,0
|
|
20240404,121800,81881124,660,660,660,660,0
|
|
20240404,121700,81881124,660,660,660,660,0
|
|
20240404,121600,81881124,660,660,660,660,0
|
|
20240404,121500,81881124,660,660,660,660,0
|
|
20240404,121400,81881124,660,660,660,660,0
|
|
20240404,121300,81881124,660,660,660,660,0
|
|
20240404,121200,81881124,660,660,660,660,0
|
|
20240404,121100,81881124,660,660,660,660,1
|
|
20240404,121000,81880464,660,660,660,660,150
|
|
20240404,120900,81781464,660,660,660,660,0
|
|
20240404,120800,81781464,660,660,660,660,2
|
|
20240404,120700,81780144,660,660,660,660,0
|
|
20240404,120600,81780144,660,660,660,660,2500
|
|
20240404,120500,80130144,660,660,660,660,0
|
|
20240404,120400,80130144,660,660,660,660,29
|
|
20240404,120300,80111004,660,659,660,659,4099
|
|
20240404,120200,77409757,659,659,659,659,0
|
|
20240404,120100,77409757,659,659,659,659,200
|
|
20240404,120000,77277957,659,659,659,659,20
|
|
20240404,115900,77264777,659,659,659,659,28
|
|
20240404,115800,77246325,659,659,659,659,0
|
|
20240404,115700,77246325,659,659,659,659,159
|
|
20240404,115600,77141544,659,659,659,659,0
|
|
20240404,115500,77141544,659,659,659,659,0
|
|
20240404,115400,77141544,659,659,659,659,0
|
|
20240404,115300,77141544,659,659,659,659,1
|
|
20240404,115200,77140885,653,653,653,653,0
|
|
20240404,115100,77140885,653,653,653,653,0
|
|
20240404,115000,77140885,653,653,653,653,0
|
|
20240404,114900,77140885,653,653,653,653,0
|
|
20240404,114800,77140885,653,653,653,653,0
|
|
20240404,114700,77140885,653,653,653,653,0
|
|
20240404,114600,77140885,653,653,653,653,0
|
|
20240404,114500,77140885,653,653,653,653,0
|
|
20240404,114400,77140885,653,657,657,653,527
|
|
20240404,114300,76796480,657,657,657,657,178
|
|
20240404,114200,76679534,657,657,657,657,100
|
|
20240404,114100,76613834,657,657,657,657,0
|
|
20240404,114000,76613834,657,657,657,657,454
|
|
20240404,113900,76315556,660,660,660,660,453
|
|
20240404,113800,76016576,660,660,660,660,0
|
|
20240404,113700,76016576,660,660,660,660,0
|
|
20240404,113600,76016576,660,659,660,659,59
|
|
20240404,113500,75977694,659,659,659,659,100
|
|
20240404,113400,75911794,659,659,659,659,0
|
|
20240404,113300,75911794,659,659,659,659,0
|
|
20240404,113200,75911794,659,658,659,658,4274
|
|
20240404,113100,73099501,658,658,658,658,0
|
|
20240404,113000,73099501,658,658,658,658,0
|
|
20240404,112900,73099501,658,658,658,658,1
|
|
20240404,112800,73098843,658,658,658,658,0
|
|
20240404,112700,73098843,658,658,658,658,7
|
|
20240404,112600,73094237,658,658,658,658,1000
|
|
20240404,112500,72436237,657,657,657,657,500
|
|
20240404,112400,72107737,657,657,657,657,0
|
|
20240404,112300,72107737,657,657,657,657,73
|
|
20240404,112200,72059776,658,658,658,658,0
|
|
20240404,112100,72059776,658,658,658,658,0
|
|
20240404,112000,72059776,658,658,658,658,0
|
|
20240404,111900,72059776,658,658,658,658,0
|
|
20240404,111800,72059776,658,658,658,658,0
|
|
20240404,111700,72059776,658,658,658,658,0
|
|
20240404,111600,72059776,658,658,658,658,0
|
|
20240404,111500,72059776,658,658,658,658,29
|
|
20240404,111400,72040694,658,658,658,658,0
|
|
20240404,111300,72040694,658,658,658,658,0
|
|
20240404,111200,72040694,658,658,658,658,0
|
|
20240404,111100,72040694,658,658,658,658,0
|
|
20240404,111000,72040694,658,658,658,658,1515
|
|
20240404,110900,71043824,655,653,655,653,31641
|
|
20240404,110800,50349914,653,653,653,652,371
|
|
20240404,110700,50108004,653,653,653,653,2582
|
|
20240404,110600,48421958,654,654,654,654,0
|
|
20240404,110500,48421958,654,654,654,654,1
|
|
20240404,110400,48421304,654,654,654,654,0
|
|
20240404,110300,48421304,654,654,654,654,3
|
|
20240404,110200,48419342,654,654,654,654,15
|
|
20240404,110100,48409532,654,654,654,654,36
|
|
20240404,110000,48385988,654,654,654,654,0
|
|
20240404,105900,48385988,654,654,654,654,2658
|
|
20240404,105800,46647656,654,654,654,654,0
|
|
20240404,105700,46647656,654,655,655,654,62
|
|
20240404,105600,46607107,655,655,655,655,2
|
|
20240404,105500,46605797,655,655,655,655,9
|
|
20240404,105400,46599902,655,655,655,655,0
|
|
20240404,105300,46599902,655,655,655,655,0
|
|
20240404,105200,46599902,655,655,655,655,0
|
|
20240404,105100,46599902,655,655,655,655,181
|
|
20240404,105000,46481347,655,655,655,655,1
|
|
20240404,104900,46480692,655,655,655,655,0
|
|
20240404,104800,46480692,655,655,655,655,0
|
|
20240404,104700,46480692,655,655,655,655,115
|
|
20240404,104600,46405367,655,657,657,655,8595
|
|
20240404,104500,40770149,657,657,657,657,0
|
|
20240404,104400,40770149,657,657,657,657,1
|
|
20240404,104300,40769492,656,656,656,656,0
|
|
20240404,104200,40769492,656,656,656,656,0
|
|
20240404,104100,40769492,656,657,657,656,1331
|
|
20240404,104000,39895355,656,657,657,656,59
|
|
20240404,103900,39856640,658,658,658,658,0
|
|
20240404,103800,39856640,658,657,658,657,98
|
|
20240404,103700,39792253,658,658,658,658,0
|
|
20240404,103600,39792253,658,659,659,658,513
|
|
20240404,103500,39454688,660,660,660,660,1
|
|
20240404,103400,39454028,660,660,660,660,0
|
|
20240404,103300,39454028,660,660,660,660,0
|
|
20240404,103200,39454028,660,660,660,660,0
|
|
20240404,103100,39454028,660,660,660,660,0
|
|
20240404,103000,39454028,660,660,660,660,0
|
|
20240404,102900,39454028,660,660,660,660,0
|
|
20240404,102800,39454028,660,660,660,660,0
|
|
20240404,102700,39454028,660,660,660,660,0
|
|
20240404,102600,39454028,660,660,660,660,0
|
|
20240404,102500,39454028,660,660,660,660,15
|
|
20240404,102400,39444128,660,660,660,660,0
|
|
20240404,102300,39444128,660,660,660,660,0
|
|
20240404,102200,39444128,660,660,660,660,0
|
|
20240404,102100,39444128,660,660,660,660,0
|
|
20240404,102000,39444128,660,660,660,660,0
|
|
20240404,101900,39444128,660,660,660,660,0
|
|
20240404,101800,39444128,660,660,660,660,0
|
|
20240404,101700,39444128,660,660,660,660,0
|
|
20240404,101600,39444128,660,660,660,660,0
|
|
20240404,101500,39444128,660,660,660,660,0
|
|
20240404,101400,39444128,660,660,660,660,0
|
|
20240404,101300,39444128,660,660,660,660,0
|
|
20240404,101200,39444128,660,658,660,656,900
|
|
20240404,101100,38852853,658,659,659,658,77
|
|
20240404,101000,38802124,660,660,660,660,0
|
|
20240404,100900,38802124,660,660,660,660,0
|
|
20240404,100800,38802124,660,660,660,660,2003
|
|
20240404,100700,37480144,660,661,661,660,3010
|
|
20240404,100600,35493534,661,661,661,661,0
|
|
20240404,100500,35493534,661,661,661,661,3
|
|
20240404,100400,35491551,661,661,661,661,10
|
|
20240404,100300,35484941,661,661,661,661,49
|
|
20240404,100200,35452552,662,662,662,662,0
|
|
20240404,100100,35452552,662,662,662,662,0
|
|
20240404,100000,35452552,662,662,662,662,0
|
|
20240404,095900,35452552,662,662,662,662,0
|
|
20240404,095800,35452552,662,662,662,662,0
|
|
20240404,095700,35452552,662,662,662,662,4
|
|
20240404,095600,35449904,662,662,662,662,3
|
|
20240404,095500,35447918,662,662,662,662,1
|
|
20240404,095400,35447256,662,662,662,662,2
|
|
20240404,095300,35445932,662,662,662,662,0
|
|
20240404,095200,35445932,662,662,662,662,5
|
|
20240404,095100,35442622,662,662,662,662,0
|
|
20240404,095000,35442622,662,662,662,662,0
|
|
20240404,094900,35442622,662,662,662,662,0
|
|
20240404,094800,35442622,662,662,662,662,0
|
|
20240404,094700,35442622,662,662,662,662,0
|
|
20240404,094600,35442622,662,662,662,662,361
|
|
20240404,094500,35203640,664,664,664,664,0
|
|
20240404,094400,35203640,664,664,664,664,0
|
|
20240404,094300,35203640,664,664,664,664,0
|
|
20240404,094200,35203640,664,664,664,664,0
|
|
20240404,094100,35203640,664,664,664,664,1
|
|
20240404,094000,35202976,665,665,665,665,0
|
|
20240404,093900,35202976,665,665,665,665,0
|
|
20240404,093800,35202976,665,665,665,665,69
|
|
20240404,093700,35157091,665,665,665,665,9660
|
|
20240404,093600,28733191,665,665,665,665,0
|
|
20240404,093500,28733191,665,665,665,665,361
|
|
20240404,093400,28493126,665,665,665,665,40
|
|
20240404,093300,28466526,665,659,665,659,9101
|
|
20240404,093200,22437602,659,659,659,659,0
|
|
20240404,093100,22437602,659,659,659,659,0
|
|
20240404,093000,22437602,659,659,659,659,10
|
|
20240404,092900,22431012,659,659,659,659,3
|
|
20240404,092800,22429035,657,657,657,657,60
|
|
20240404,092700,22389615,657,657,657,657,0
|
|
20240404,092600,22389615,657,657,657,657,0
|
|
20240404,092500,22389615,657,657,657,657,0
|
|
20240404,092400,22389615,657,657,657,657,0
|
|
20240404,092300,22389615,657,657,657,657,0
|
|
20240404,092200,22389615,657,657,657,657,47
|
|
20240404,092100,22358736,657,658,658,657,132
|
|
20240404,092000,22271882,658,658,658,658,50
|
|
20240404,091900,22238982,658,658,658,658,640
|
|
20240404,091800,21817862,658,658,658,658,10
|
|
20240404,091700,21811282,658,658,658,658,5
|
|
20240404,091600,21807992,658,658,658,658,5
|
|
20240404,091500,21804702,658,657,658,657,2030
|
|
20240404,091400,20468963,653,658,658,650,21274
|
|
20240404,091300,6590606,658,658,658,658,500
|
|
20240404,091200,6261606,660,660,660,660,0
|
|
20240404,091100,6261606,660,660,660,660,216
|
|
20240404,091000,6119046,660,660,660,660,0
|
|
20240404,090900,6119046,660,658,660,658,5
|
|
20240404,090800,6115749,657,659,659,650,5302
|
|
20240404,090700,2651744,659,659,659,659,0
|
|
20240404,090600,2651744,659,659,659,659,0
|
|
20240404,090500,2651744,659,659,659,659,500
|
|
20240404,090400,2322244,661,661,661,661,0
|
|
20240404,090300,2322244,661,661,661,660,2426
|
|
20240404,090200,718735,661,661,661,661,0
|
|
20240404,090100,718735,661,661,661,661,83
|
|
20240404,090000,663872,656,656,656,656,1012
|