704 lines
31 KiB
CSV
704 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,204100,333450453,662,662,662,662,2654
|
|
20240401,204000,333450453,662,662,662,662,0
|
|
20240401,203900,333450453,662,662,662,662,0
|
|
20240401,203800,333450453,662,662,662,662,0
|
|
20240401,203700,333450453,662,662,662,662,0
|
|
20240401,203600,333450453,662,662,662,662,0
|
|
20240401,203500,333450453,662,662,662,662,0
|
|
20240401,203400,333450453,662,662,662,662,0
|
|
20240401,203300,333450453,662,662,662,662,0
|
|
20240401,203200,333450453,662,662,662,662,0
|
|
20240401,203100,333450453,662,662,662,662,0
|
|
20240401,203000,333450453,662,662,662,662,0
|
|
20240401,202900,333450453,662,662,662,662,0
|
|
20240401,202800,333450453,662,662,662,662,0
|
|
20240401,202700,333450453,662,662,662,662,0
|
|
20240401,202600,333450453,662,662,662,662,0
|
|
20240401,202500,333450453,662,662,662,662,0
|
|
20240401,202400,333450453,662,662,662,662,0
|
|
20240401,202300,333450453,662,662,662,662,0
|
|
20240401,202200,333450453,662,662,662,662,0
|
|
20240401,202100,333450453,662,662,662,662,0
|
|
20240401,202000,333450453,662,662,662,662,0
|
|
20240401,201900,333450453,662,662,662,662,0
|
|
20240401,201800,333450453,662,662,662,662,0
|
|
20240401,201700,333450453,662,662,662,662,0
|
|
20240401,201600,333450453,662,662,662,662,0
|
|
20240401,201500,333450453,662,662,662,662,0
|
|
20240401,201400,333450453,662,662,662,662,0
|
|
20240401,201300,333450453,662,662,662,662,0
|
|
20240401,201200,333450453,662,662,662,662,0
|
|
20240401,201100,333450453,662,662,662,662,2654
|
|
20240401,201000,333450453,662,662,662,662,0
|
|
20240401,200900,333450453,662,662,662,662,0
|
|
20240401,200800,333450453,662,662,662,662,0
|
|
20240401,200700,333450453,662,662,662,662,0
|
|
20240401,200600,333450453,662,662,662,662,0
|
|
20240401,200500,333450453,662,662,662,662,0
|
|
20240401,200400,333450453,662,662,662,662,0
|
|
20240401,200300,333450453,662,662,662,662,0
|
|
20240401,200200,333450453,662,662,662,662,0
|
|
20240401,200100,333450453,662,662,662,662,0
|
|
20240401,200000,333450453,662,662,662,662,0
|
|
20240401,195900,333450453,662,662,662,662,0
|
|
20240401,195800,333450453,662,662,662,662,0
|
|
20240401,195700,333450453,662,662,662,662,0
|
|
20240401,195600,333450453,662,662,662,662,0
|
|
20240401,195500,333450453,662,662,662,662,0
|
|
20240401,195400,333450453,662,662,662,662,0
|
|
20240401,195300,333450453,662,662,662,662,0
|
|
20240401,195200,333450453,662,662,662,662,0
|
|
20240401,195100,333450453,662,662,662,662,0
|
|
20240401,195000,333450453,662,662,662,662,0
|
|
20240401,194900,333450453,662,662,662,662,0
|
|
20240401,194800,333450453,662,662,662,662,0
|
|
20240401,194700,333450453,662,662,662,662,0
|
|
20240401,194600,333450453,662,662,662,662,0
|
|
20240401,194500,333450453,662,662,662,662,0
|
|
20240401,194400,333450453,662,662,662,662,0
|
|
20240401,194300,333450453,662,662,662,662,0
|
|
20240401,194200,333450453,662,662,662,662,0
|
|
20240401,194100,333450453,662,662,662,662,2654
|
|
20240401,194000,333450453,662,662,662,662,0
|
|
20240401,193900,333450453,662,662,662,662,0
|
|
20240401,193800,333450453,662,662,662,662,0
|
|
20240401,193700,333450453,662,662,662,662,0
|
|
20240401,193600,333450453,662,662,662,662,0
|
|
20240401,193500,333450453,662,662,662,662,0
|
|
20240401,193400,333450453,662,662,662,662,0
|
|
20240401,193300,333450453,662,662,662,662,0
|
|
20240401,193200,333450453,662,662,662,662,0
|
|
20240401,193100,333450453,662,662,662,662,0
|
|
20240401,193000,333450453,662,662,662,662,0
|
|
20240401,192900,333450453,662,662,662,662,0
|
|
20240401,192800,333450453,662,662,662,662,0
|
|
20240401,192700,333450453,662,662,662,662,0
|
|
20240401,192600,333450453,662,662,662,662,0
|
|
20240401,192500,333450453,662,662,662,662,0
|
|
20240401,192400,333450453,662,662,662,662,0
|
|
20240401,192300,333450453,662,662,662,662,0
|
|
20240401,192200,333450453,662,662,662,662,0
|
|
20240401,192100,333450453,662,662,662,662,0
|
|
20240401,192000,333450453,662,662,662,662,0
|
|
20240401,191900,333450453,662,662,662,662,0
|
|
20240401,191800,333450453,662,662,662,662,0
|
|
20240401,191700,333450453,662,662,662,662,0
|
|
20240401,191600,333450453,662,662,662,662,0
|
|
20240401,191500,333450453,662,662,662,662,0
|
|
20240401,191400,333450453,662,662,662,662,0
|
|
20240401,191300,333450453,662,662,662,662,0
|
|
20240401,191200,333450453,662,662,662,662,0
|
|
20240401,191100,333450453,662,662,662,662,2654
|
|
20240401,191000,333450453,662,662,662,662,0
|
|
20240401,190900,333450453,662,662,662,662,0
|
|
20240401,190800,333450453,662,662,662,662,0
|
|
20240401,190700,333450453,662,662,662,662,0
|
|
20240401,190600,333450453,662,662,662,662,0
|
|
20240401,190500,333450453,662,662,662,662,0
|
|
20240401,190400,333450453,662,662,662,662,0
|
|
20240401,190300,333450453,662,662,662,662,0
|
|
20240401,190200,333450453,662,662,662,662,0
|
|
20240401,190100,333450453,662,662,662,662,0
|
|
20240401,190000,333450453,662,662,662,662,0
|
|
20240401,185900,333450453,662,662,662,662,0
|
|
20240401,185800,333450453,662,662,662,662,0
|
|
20240401,185700,333450453,662,662,662,662,0
|
|
20240401,185600,333450453,662,662,662,662,0
|
|
20240401,185500,333450453,662,662,662,662,0
|
|
20240401,185400,333450453,662,662,662,662,0
|
|
20240401,185300,333450453,662,662,662,662,0
|
|
20240401,185200,333450453,662,662,662,662,0
|
|
20240401,185100,333450453,662,662,662,662,0
|
|
20240401,185000,333450453,662,662,662,662,0
|
|
20240401,184900,333450453,662,662,662,662,0
|
|
20240401,184800,333450453,662,662,662,662,0
|
|
20240401,184700,333450453,662,662,662,662,0
|
|
20240401,184600,333450453,662,662,662,662,0
|
|
20240401,184500,333450453,662,662,662,662,0
|
|
20240401,184400,333450453,662,662,662,662,0
|
|
20240401,184300,333450453,662,662,662,662,0
|
|
20240401,184200,333450453,662,662,662,662,0
|
|
20240401,184100,333450453,662,662,662,662,2654
|
|
20240401,184000,333450453,662,662,662,662,0
|
|
20240401,183900,333450453,662,662,662,662,0
|
|
20240401,183800,333450453,662,662,662,662,0
|
|
20240401,183700,333450453,662,662,662,662,0
|
|
20240401,183600,333450453,662,662,662,662,0
|
|
20240401,183500,333450453,662,662,662,662,0
|
|
20240401,183400,333450453,662,662,662,662,0
|
|
20240401,183300,333450453,662,662,662,662,0
|
|
20240401,183200,333450453,662,662,662,662,0
|
|
20240401,183100,333450453,662,662,662,662,0
|
|
20240401,183000,333450453,662,662,662,662,0
|
|
20240401,182900,333450453,662,662,662,662,0
|
|
20240401,182800,333450453,662,662,662,662,0
|
|
20240401,182700,333450453,662,662,662,662,0
|
|
20240401,182600,333450453,662,662,662,662,0
|
|
20240401,182500,333450453,662,662,662,662,0
|
|
20240401,182400,333450453,662,662,662,662,0
|
|
20240401,182300,333450453,662,662,662,662,0
|
|
20240401,182200,333450453,662,662,662,662,0
|
|
20240401,182100,333450453,662,662,662,662,0
|
|
20240401,182000,333450453,662,662,662,662,0
|
|
20240401,181900,333450453,662,662,662,662,0
|
|
20240401,181800,333450453,662,662,662,662,0
|
|
20240401,181700,333450453,662,662,662,662,0
|
|
20240401,181600,333450453,662,662,662,662,0
|
|
20240401,181500,333450453,662,662,662,662,0
|
|
20240401,181400,333450453,662,662,662,662,0
|
|
20240401,181300,333450453,662,662,662,662,0
|
|
20240401,181200,333450453,662,662,662,662,0
|
|
20240401,181100,333450453,662,662,662,662,2654
|
|
20240401,181000,333450453,662,662,662,662,0
|
|
20240401,180900,333450453,662,662,662,662,0
|
|
20240401,180800,333450453,662,662,662,662,0
|
|
20240401,180700,333450453,662,662,662,662,0
|
|
20240401,180600,333450453,662,662,662,662,0
|
|
20240401,180500,333450453,662,662,662,662,0
|
|
20240401,180400,333450453,662,662,662,662,0
|
|
20240401,180300,333450453,662,662,662,662,0
|
|
20240401,180200,333450453,662,662,662,662,0
|
|
20240401,180100,333450453,662,662,662,662,0
|
|
20240401,180000,333450453,662,662,662,662,0
|
|
20240401,175900,333450453,662,662,662,662,0
|
|
20240401,175800,333450453,662,662,662,662,0
|
|
20240401,175700,333450453,662,662,662,662,0
|
|
20240401,175600,333450453,662,662,662,662,0
|
|
20240401,175500,333450453,662,662,662,662,0
|
|
20240401,175400,333450453,662,662,662,662,0
|
|
20240401,175300,333450453,662,662,662,662,0
|
|
20240401,175200,333450453,662,662,662,662,0
|
|
20240401,175100,333450453,662,662,662,662,0
|
|
20240401,175000,333450453,662,662,662,662,0
|
|
20240401,174900,333450453,662,662,662,662,0
|
|
20240401,174800,333450453,662,662,662,662,0
|
|
20240401,174700,333450453,662,662,662,662,0
|
|
20240401,174600,333450453,662,662,662,662,0
|
|
20240401,174500,333450453,662,662,662,662,0
|
|
20240401,174400,333450453,662,662,662,662,0
|
|
20240401,174300,333450453,662,662,662,662,0
|
|
20240401,174200,333450453,662,662,662,662,0
|
|
20240401,174100,333450453,662,662,662,662,2654
|
|
20240401,174000,333450453,662,662,662,662,0
|
|
20240401,173900,333450453,662,662,662,662,0
|
|
20240401,173800,333450453,662,662,662,662,0
|
|
20240401,173700,333450453,662,662,662,662,0
|
|
20240401,173600,333450453,662,662,662,662,0
|
|
20240401,173500,333450453,662,662,662,662,0
|
|
20240401,173400,333450453,662,662,662,662,0
|
|
20240401,173300,333450453,662,662,662,662,0
|
|
20240401,173200,333450453,662,662,662,662,0
|
|
20240401,173100,333450453,662,662,662,662,0
|
|
20240401,173000,333450453,662,662,662,662,0
|
|
20240401,172900,333450453,662,662,662,662,0
|
|
20240401,172800,333450453,662,662,662,662,0
|
|
20240401,172700,333450453,662,662,662,662,0
|
|
20240401,172600,333450453,662,662,662,662,0
|
|
20240401,172500,333450453,662,662,662,662,0
|
|
20240401,172400,333450453,662,662,662,662,0
|
|
20240401,172300,333450453,662,662,662,662,0
|
|
20240401,172200,333450453,662,662,662,662,0
|
|
20240401,172100,333450453,662,662,662,662,0
|
|
20240401,172000,333450453,662,662,662,662,0
|
|
20240401,171900,333450453,662,662,662,662,0
|
|
20240401,171800,333450453,662,662,662,662,0
|
|
20240401,171700,333450453,662,662,662,662,0
|
|
20240401,171600,333450453,662,662,662,662,0
|
|
20240401,171500,333450453,662,662,662,662,0
|
|
20240401,171400,333450453,662,662,662,662,0
|
|
20240401,171300,333450453,662,662,662,662,0
|
|
20240401,171200,333450453,662,662,662,662,0
|
|
20240401,171100,333450453,662,662,662,662,2654
|
|
20240401,171000,333450453,662,662,662,662,0
|
|
20240401,170900,333450453,662,662,662,662,0
|
|
20240401,170800,333450453,662,662,662,662,0
|
|
20240401,170700,333450453,662,662,662,662,0
|
|
20240401,170600,333450453,662,662,662,662,0
|
|
20240401,170500,333450453,662,662,662,662,0
|
|
20240401,170400,333450453,662,662,662,662,0
|
|
20240401,170300,333450453,662,662,662,662,0
|
|
20240401,170200,333450453,662,662,662,662,0
|
|
20240401,170100,333450453,662,662,662,662,0
|
|
20240401,170000,333450453,662,662,662,662,0
|
|
20240401,165900,333450453,662,662,662,662,0
|
|
20240401,165800,333450453,662,662,662,662,0
|
|
20240401,165700,333450453,662,662,662,662,0
|
|
20240401,165600,333450453,662,662,662,662,0
|
|
20240401,165500,333450453,662,662,662,662,0
|
|
20240401,165400,333450453,662,662,662,662,0
|
|
20240401,165300,333450453,662,662,662,662,0
|
|
20240401,165200,333450453,662,662,662,662,0
|
|
20240401,165100,333450453,662,662,662,662,0
|
|
20240401,165000,333450453,662,662,662,662,0
|
|
20240401,164900,333450453,662,662,662,662,0
|
|
20240401,164800,333450453,662,662,662,662,0
|
|
20240401,164700,333450453,662,662,662,662,0
|
|
20240401,164600,333450453,662,662,662,662,0
|
|
20240401,164500,333450453,662,662,662,662,0
|
|
20240401,164400,333450453,662,662,662,662,0
|
|
20240401,164300,333450453,662,662,662,662,0
|
|
20240401,164200,333450453,662,662,662,662,0
|
|
20240401,164100,333450453,662,662,662,662,2654
|
|
20240401,164000,333450453,662,662,662,662,0
|
|
20240401,163900,333450453,662,662,662,662,0
|
|
20240401,163800,333450453,662,662,662,662,0
|
|
20240401,163700,333450453,662,662,662,662,0
|
|
20240401,163600,333450453,662,662,662,662,0
|
|
20240401,163500,333450453,662,662,662,662,0
|
|
20240401,163400,333450453,662,662,662,662,0
|
|
20240401,163300,333450453,662,662,662,662,0
|
|
20240401,163200,333450453,662,662,662,662,0
|
|
20240401,163100,333450453,662,662,662,662,0
|
|
20240401,163000,333450453,662,662,662,662,0
|
|
20240401,162900,333450453,662,662,662,662,0
|
|
20240401,162800,333450453,662,662,662,662,0
|
|
20240401,162700,333450453,662,662,662,662,0
|
|
20240401,162600,333450453,662,662,662,662,0
|
|
20240401,162500,333450453,662,662,662,662,0
|
|
20240401,162400,333450453,662,662,662,662,0
|
|
20240401,162300,333450453,662,662,662,662,0
|
|
20240401,162200,333450453,662,662,662,662,0
|
|
20240401,162100,333450453,662,662,662,662,0
|
|
20240401,162000,333450453,662,662,662,662,0
|
|
20240401,161900,333450453,662,662,662,662,0
|
|
20240401,161800,333450453,662,662,662,662,0
|
|
20240401,161700,333450453,662,662,662,662,0
|
|
20240401,161600,333450453,662,662,662,662,0
|
|
20240401,161500,333450453,662,662,662,662,0
|
|
20240401,161400,333450453,662,662,662,662,0
|
|
20240401,161300,333450453,662,662,662,662,0
|
|
20240401,161200,333450453,662,662,662,662,0
|
|
20240401,161100,333450453,662,662,662,662,2654
|
|
20240401,161000,333450453,662,662,662,662,0
|
|
20240401,160900,333450453,662,662,662,662,0
|
|
20240401,160800,333450453,662,662,662,662,0
|
|
20240401,160700,333450453,662,662,662,662,0
|
|
20240401,160600,333450453,662,662,662,662,0
|
|
20240401,160500,333450453,662,662,662,662,0
|
|
20240401,160400,333450453,662,662,662,662,0
|
|
20240401,160300,333450453,662,662,662,662,0
|
|
20240401,160200,333450453,662,662,662,662,0
|
|
20240401,160100,333450453,662,662,662,662,0
|
|
20240401,160000,333450453,662,662,662,662,0
|
|
20240401,155900,333450453,662,662,662,662,0
|
|
20240401,155800,333450453,662,662,662,662,0
|
|
20240401,155700,333450453,662,662,662,662,0
|
|
20240401,155600,333450453,662,662,662,662,0
|
|
20240401,155500,333450453,662,662,662,662,0
|
|
20240401,155400,333450453,662,662,662,662,0
|
|
20240401,155300,333450453,662,662,662,662,0
|
|
20240401,155200,333450453,662,662,662,662,0
|
|
20240401,155100,333450453,662,662,662,662,0
|
|
20240401,155000,333450453,662,662,662,662,0
|
|
20240401,154900,333450453,662,662,662,662,0
|
|
20240401,154800,333450453,662,662,662,662,0
|
|
20240401,154700,333450453,662,662,662,662,0
|
|
20240401,154600,333450453,662,662,662,662,0
|
|
20240401,154500,333450453,662,662,662,662,0
|
|
20240401,154400,333450453,662,662,662,662,0
|
|
20240401,154300,333450453,662,662,662,662,0
|
|
20240401,154200,333450453,662,662,662,662,0
|
|
20240401,154100,333450453,662,662,662,662,2654
|
|
20240401,154000,333450453,662,662,662,662,0
|
|
20240401,153900,333450453,662,662,662,662,0
|
|
20240401,153800,333450453,662,662,662,662,0
|
|
20240401,153700,333450453,662,662,662,662,0
|
|
20240401,153600,333450453,662,662,662,662,0
|
|
20240401,153500,333450453,662,662,662,662,0
|
|
20240401,153400,333450453,662,662,662,662,0
|
|
20240401,153300,333450453,662,662,662,662,0
|
|
20240401,153200,333450453,662,662,662,662,0
|
|
20240401,153100,333450453,662,662,662,662,0
|
|
20240401,153000,333450453,662,662,662,662,2654
|
|
20240401,152900,331693505,661,661,661,661,0
|
|
20240401,152800,331693505,661,661,661,661,0
|
|
20240401,152700,331693505,661,661,661,661,0
|
|
20240401,152600,331693505,661,661,661,661,0
|
|
20240401,152500,331693505,661,661,661,661,0
|
|
20240401,152400,331693505,661,661,661,661,0
|
|
20240401,152300,331693505,661,661,661,661,0
|
|
20240401,152200,331693505,661,661,661,661,0
|
|
20240401,152100,331693505,661,661,661,661,0
|
|
20240401,152000,331693505,661,661,661,661,0
|
|
20240401,151900,331693505,661,660,661,660,3
|
|
20240401,151800,331691523,661,660,661,660,203
|
|
20240401,151700,331557501,661,661,661,661,227
|
|
20240401,151600,331407454,661,661,661,661,0
|
|
20240401,151500,331407454,661,661,661,661,0
|
|
20240401,151400,331407454,661,661,661,661,126
|
|
20240401,151300,331324168,661,661,661,661,4
|
|
20240401,151200,331321524,661,661,661,661,1156
|
|
20240401,151100,330557408,661,661,661,661,0
|
|
20240401,151000,330557408,661,661,661,661,126
|
|
20240401,150900,330474122,661,661,661,661,66
|
|
20240401,150800,330430496,662,661,662,661,126
|
|
20240401,150700,330347184,662,662,662,662,0
|
|
20240401,150600,330347184,662,659,662,659,143
|
|
20240401,150500,330252551,662,662,662,662,0
|
|
20240401,150400,330252551,662,662,662,657,427
|
|
20240401,150300,329971371,662,662,662,662,3
|
|
20240401,150200,329969385,661,661,661,661,1723
|
|
20240401,150100,328830482,656,658,658,656,400
|
|
20240401,150000,328567774,661,661,661,661,100
|
|
20240401,145900,328501674,656,657,657,656,1064
|
|
20240401,145800,327803685,661,656,661,655,2480
|
|
20240401,145700,326179011,657,660,662,656,1640
|
|
20240401,145600,325102134,657,657,657,657,2878
|
|
20240401,145500,323211288,659,659,659,659,238
|
|
20240401,145400,323054446,660,660,660,660,4
|
|
20240401,145300,323051806,660,662,662,660,930
|
|
20240401,145200,322437754,662,662,662,662,0
|
|
20240401,145100,322437754,662,662,662,662,126
|
|
20240401,145000,322354342,662,662,662,662,0
|
|
20240401,144900,322354342,662,662,662,662,126
|
|
20240401,144800,322270930,662,660,662,659,265
|
|
20240401,144700,322095946,660,660,660,659,426
|
|
20240401,144600,321815074,660,660,660,660,0
|
|
20240401,144500,321815074,660,660,661,657,262
|
|
20240401,144400,321642507,660,657,660,656,4080
|
|
20240401,144300,318964715,658,658,658,658,388
|
|
20240401,144200,318709411,658,658,658,658,539
|
|
20240401,144100,318354749,659,657,659,657,298
|
|
20240401,144000,318158466,658,659,659,658,2328
|
|
20240401,143900,316625516,659,659,659,659,617
|
|
20240401,143800,316218913,660,660,660,660,130
|
|
20240401,143700,316133113,660,661,661,660,3
|
|
20240401,143600,316131131,660,660,660,660,126
|
|
20240401,143500,316047971,660,660,660,660,4
|
|
20240401,143400,316045331,660,660,660,660,127
|
|
20240401,143300,315961511,660,660,660,660,15
|
|
20240401,143200,315951611,660,660,660,660,131
|
|
20240401,143100,315865151,659,660,660,659,1458
|
|
20240401,143000,314904255,661,661,661,661,126
|
|
20240401,142900,314820969,661,661,661,661,5
|
|
20240401,142800,314817664,662,662,662,662,126
|
|
20240401,142700,314734252,662,662,662,662,0
|
|
20240401,142600,314734252,662,662,662,662,253
|
|
20240401,142500,314566766,660,660,660,660,0
|
|
20240401,142400,314566766,660,660,660,660,1
|
|
20240401,142300,314566106,660,660,660,660,0
|
|
20240401,142200,314566106,660,660,660,660,0
|
|
20240401,142100,314566106,660,660,660,660,126
|
|
20240401,142000,314482946,660,660,660,660,0
|
|
20240401,141900,314482946,660,660,660,660,131
|
|
20240401,141800,314396486,660,660,660,660,1000
|
|
20240401,141700,313736486,661,661,661,661,126
|
|
20240401,141600,313653200,661,662,662,661,21
|
|
20240401,141500,313639318,661,661,661,661,176
|
|
20240401,141400,313522982,661,662,662,661,5010
|
|
20240401,141300,310206372,662,662,662,662,126
|
|
20240401,141200,310122960,662,662,662,662,2
|
|
20240401,141100,310121636,662,662,662,662,5130
|
|
20240401,141000,306725576,662,662,662,662,3159
|
|
20240401,140900,304634318,662,662,662,662,0
|
|
20240401,140800,304634318,662,662,662,662,126
|
|
20240401,140700,304550906,662,662,662,662,0
|
|
20240401,140600,304550906,662,662,662,662,126
|
|
20240401,140500,304467494,662,662,662,662,0
|
|
20240401,140400,304467494,662,662,662,662,126
|
|
20240401,140300,304384082,662,662,662,662,3
|
|
20240401,140200,304382096,662,662,662,662,126
|
|
20240401,140100,304298684,662,662,662,662,0
|
|
20240401,140000,304298684,662,662,662,662,127
|
|
20240401,135900,304214610,662,662,662,662,0
|
|
20240401,135800,304214610,662,662,662,662,126
|
|
20240401,135700,304131198,662,662,662,662,0
|
|
20240401,135600,304131198,662,661,662,661,277
|
|
20240401,135500,303947950,661,661,661,661,0
|
|
20240401,135400,303947950,661,662,662,661,131
|
|
20240401,135300,303861233,662,662,662,662,0
|
|
20240401,135200,303861233,662,662,662,662,0
|
|
20240401,135100,303861233,662,662,662,662,126
|
|
20240401,135000,303777821,662,662,662,662,1
|
|
20240401,134900,303777159,659,660,660,659,543
|
|
20240401,134800,303418941,661,662,662,661,510
|
|
20240401,134700,303081827,662,662,662,662,127
|
|
20240401,134600,302997753,662,662,662,662,6
|
|
20240401,134500,302993781,662,662,662,662,234
|
|
20240401,134400,302838873,660,660,660,660,0
|
|
20240401,134300,302838873,660,660,660,660,0
|
|
20240401,134200,302838873,660,660,660,660,0
|
|
20240401,134100,302838873,660,660,660,660,0
|
|
20240401,134000,302838873,660,660,660,660,509
|
|
20240401,133900,302502933,658,658,658,658,1500
|
|
20240401,133800,301515933,658,658,658,658,142
|
|
20240401,133700,301422497,658,658,658,658,0
|
|
20240401,133600,301422497,658,658,658,658,200
|
|
20240401,133500,301290897,658,660,660,658,1312
|
|
20240401,133400,300427597,662,660,662,660,1227
|
|
20240401,133300,299617775,664,664,664,664,0
|
|
20240401,133200,299617775,664,661,665,661,237
|
|
20240401,133100,299460736,665,665,665,665,0
|
|
20240401,133000,299460736,665,665,665,665,126
|
|
20240401,132900,299376946,665,662,665,662,510
|
|
20240401,132800,299039296,662,665,665,662,312
|
|
20240401,132700,298832371,665,665,665,665,45
|
|
20240401,132600,298802446,665,665,665,665,126
|
|
20240401,132500,298718656,665,665,665,665,0
|
|
20240401,132400,298718656,665,665,665,665,126
|
|
20240401,132300,298634866,665,665,665,665,1
|
|
20240401,132200,298634201,665,665,665,665,126
|
|
20240401,132100,298550411,665,665,665,665,1500
|
|
20240401,132000,297552911,665,665,665,665,0
|
|
20240401,131900,297552911,665,662,665,661,19637
|
|
20240401,131800,284560246,657,657,657,657,10000
|
|
20240401,131700,277990246,661,661,661,661,127
|
|
20240401,131600,277906299,661,661,661,661,0
|
|
20240401,131500,277906299,661,661,661,661,127
|
|
20240401,131400,277822352,657,658,658,657,56
|
|
20240401,131300,277785550,662,661,662,661,144
|
|
20240401,131200,277690348,661,661,661,661,0
|
|
20240401,131100,277690348,661,661,661,661,126
|
|
20240401,131000,277607062,661,661,661,661,60
|
|
20240401,130900,277567402,661,661,661,661,136
|
|
20240401,130800,277477506,661,661,661,661,127
|
|
20240401,130700,277393559,655,655,655,655,0
|
|
20240401,130600,277393559,655,655,655,655,0
|
|
20240401,130500,277393559,655,655,655,655,1117
|
|
20240401,130400,276661924,655,658,658,655,490
|
|
20240401,130300,276340746,658,658,661,657,130
|
|
20240401,130200,276255316,659,660,660,659,129
|
|
20240401,130100,276170178,661,660,661,656,2511
|
|
20240401,130000,274521094,661,660,661,660,7051
|
|
20240401,125900,269867288,661,661,661,661,1
|
|
20240401,125800,269866627,661,661,661,661,126
|
|
20240401,125700,269783341,661,661,661,661,726
|
|
20240401,125600,269303455,662,662,662,662,626
|
|
20240401,125500,268889043,662,662,662,662,0
|
|
20240401,125400,268889043,662,662,662,662,1926
|
|
20240401,125300,267614031,662,662,662,662,0
|
|
20240401,125200,267614031,662,662,662,662,144
|
|
20240401,125100,267518703,662,662,662,662,0
|
|
20240401,125000,267518703,662,662,662,662,126
|
|
20240401,124900,267435291,662,662,662,662,0
|
|
20240401,124800,267435291,662,665,665,662,1390
|
|
20240401,124700,266514732,665,665,665,665,4733
|
|
20240401,124600,263367287,665,665,665,665,0
|
|
20240401,124500,263367287,665,665,665,665,126
|
|
20240401,124400,263283497,665,665,665,665,0
|
|
20240401,124300,263283497,665,665,665,665,127
|
|
20240401,124200,263199042,665,665,665,665,0
|
|
20240401,124100,263199042,665,665,665,665,388
|
|
20240401,124000,262941022,665,665,665,665,0
|
|
20240401,123900,262941022,665,665,665,665,147
|
|
20240401,123800,262843267,663,660,663,660,990
|
|
20240401,123700,262187497,663,663,663,663,126
|
|
20240401,123600,262103959,666,666,666,666,0
|
|
20240401,123500,262103959,666,666,666,666,126
|
|
20240401,123400,262020043,666,666,666,666,0
|
|
20240401,123300,262020043,666,666,666,666,127
|
|
20240401,123200,261935461,666,666,666,666,0
|
|
20240401,123100,261935461,666,666,666,666,126
|
|
20240401,123000,261851545,666,666,666,666,0
|
|
20240401,122900,261851545,666,666,666,666,0
|
|
20240401,122800,261851545,666,666,666,666,126
|
|
20240401,122700,261767629,666,666,666,666,0
|
|
20240401,122600,261767629,666,666,666,666,126
|
|
20240401,122500,261683713,666,661,666,661,431
|
|
20240401,122400,261398772,662,661,667,660,4754
|
|
20240401,122300,258259768,667,663,667,663,64
|
|
20240401,122200,258217300,663,665,667,663,5352
|
|
20240401,122100,254667990,665,664,665,664,70
|
|
20240401,122000,254621509,664,664,664,664,126
|
|
20240401,121900,254537845,664,664,664,664,127
|
|
20240401,121800,254453517,664,664,664,664,126
|
|
20240401,121700,254369853,664,664,664,664,0
|
|
20240401,121600,254369853,664,664,664,664,126
|
|
20240401,121500,254286189,664,664,664,664,0
|
|
20240401,121400,254286189,664,664,664,664,126
|
|
20240401,121300,254202525,664,664,664,664,0
|
|
20240401,121200,254202525,664,664,664,664,0
|
|
20240401,121100,254202525,664,661,664,661,259
|
|
20240401,121000,254031257,664,664,664,664,150
|
|
20240401,120900,253931657,664,664,664,664,126
|
|
20240401,120800,253847993,664,664,664,664,0
|
|
20240401,120700,253847993,664,664,664,664,126
|
|
20240401,120600,253764329,664,664,664,664,0
|
|
20240401,120500,253764329,664,664,664,664,635
|
|
20240401,120400,253342689,664,664,664,664,0
|
|
20240401,120300,253342689,664,664,664,664,46
|
|
20240401,120200,253312145,660,660,660,660,200
|
|
20240401,120100,253180145,664,664,664,664,347
|
|
20240401,120000,252949737,664,664,664,664,100
|
|
20240401,115900,252883337,664,664,664,664,127
|
|
20240401,115800,252799009,664,664,664,664,0
|
|
20240401,115700,252799009,664,664,664,664,126
|
|
20240401,115600,252715345,664,664,664,664,4
|
|
20240401,115500,252712689,664,664,664,664,0
|
|
20240401,115400,252712689,664,661,664,661,245
|
|
20240401,115300,252550066,664,664,664,664,0
|
|
20240401,115200,252550066,664,664,664,664,126
|
|
20240401,115100,252466402,664,665,665,664,11
|
|
20240401,115000,252459088,660,660,665,660,1810
|
|
20240401,114900,251264043,659,659,659,659,1
|
|
20240401,114800,251263384,660,660,660,660,127
|
|
20240401,114700,251179564,660,660,660,660,0
|
|
20240401,114600,251179564,660,660,660,660,126
|
|
20240401,114500,251096404,660,660,660,660,0
|
|
20240401,114400,251096404,660,660,660,660,126
|
|
20240401,114300,251013244,660,660,660,660,0
|
|
20240401,114200,251013244,660,660,660,660,126
|
|
20240401,114100,250930084,660,660,660,660,0
|
|
20240401,114000,250930084,660,658,660,658,126
|
|
20240401,113900,250847034,660,660,660,660,126
|
|
20240401,113800,250763874,660,660,660,660,10
|
|
20240401,113700,250757274,660,660,660,660,127
|
|
20240401,113600,250673454,661,659,661,651,23587
|
|
20240401,113500,235233321,663,663,663,663,226
|
|
20240401,113400,235083483,656,652,656,650,83742
|
|
20240401,113300,180238059,655,653,655,652,4391
|
|
20240401,113200,177373776,654,654,654,654,110
|
|
20240401,113100,177301836,655,655,655,655,126
|
|
20240401,113000,177219306,655,655,655,655,9
|
|
20240401,112900,177213411,655,656,656,655,579
|
|
20240401,112800,176834053,656,657,657,656,208
|
|
20240401,112700,176697490,661,661,661,661,127
|
|
20240401,112600,176613543,661,661,661,661,1
|
|
20240401,112500,176612882,658,658,658,658,126
|
|
20240401,112400,176529974,658,659,659,658,128
|
|
20240401,112300,176445632,663,663,663,663,0
|
|
20240401,112200,176445632,663,659,663,659,686
|
|
20240401,112100,175991998,661,661,661,661,0
|
|
20240401,112000,175991998,661,661,661,661,194
|
|
20240401,111900,175863764,661,658,661,658,60
|
|
20240401,111800,175824272,660,660,660,660,137
|
|
20240401,111700,175733852,656,656,659,656,125
|
|
20240401,111600,175651742,659,659,659,659,100
|
|
20240401,111500,175585842,655,655,655,655,1
|
|
20240401,111400,175585187,660,659,660,654,615
|
|
20240401,111300,175179629,660,660,660,660,0
|
|
20240401,111200,175179629,660,660,660,660,126
|
|
20240401,111100,175096469,660,660,660,660,0
|
|
20240401,111000,175096469,660,660,660,660,10
|
|
20240401,110900,175089869,654,654,654,654,18
|
|
20240401,110800,175078097,654,660,660,654,82
|
|
20240401,110700,175024439,653,654,654,653,18
|
|
20240401,110600,175012675,660,660,660,660,0
|
|
20240401,110500,175012675,660,660,660,660,127
|
|
20240401,110400,174928855,660,660,660,660,0
|
|
20240401,110300,174928855,660,654,660,654,843
|
|
20240401,110200,174376717,653,655,655,653,4130
|
|
20240401,110100,171676604,655,656,656,655,821
|
|
20240401,110000,171138839,656,658,658,656,8186
|
|
20240401,105900,165757342,659,660,660,659,5689
|
|
20240401,105800,162008165,660,662,662,660,3028
|
|
20240401,105700,160009358,663,663,663,663,126
|
|
20240401,105600,159925820,663,667,667,663,7
|
|
20240401,105500,159921171,667,667,667,667,351
|
|
20240401,105400,159687054,667,667,667,667,0
|
|
20240401,105300,159687054,667,667,667,667,127
|
|
20240401,105200,159602345,667,667,667,667,0
|
|
20240401,105100,159602345,667,667,667,667,127
|
|
20240401,105000,159517636,667,667,667,667,0
|
|
20240401,104900,159517636,667,667,667,667,263
|
|
20240401,104800,159342215,667,667,667,667,126
|
|
20240401,104700,159258173,667,667,667,667,0
|
|
20240401,104600,159258173,667,667,667,667,276
|
|
20240401,104500,159074081,667,664,667,664,125
|
|
20240401,104400,158991078,662,662,662,662,529
|
|
20240401,104300,158640880,662,662,662,662,0
|
|
20240401,104200,158640880,662,662,662,662,0
|
|
20240401,104100,158640880,662,662,662,662,3097
|
|
20240401,104000,156590666,660,664,664,660,127
|
|
20240401,103900,156506342,664,664,664,664,10
|
|
20240401,103800,156499702,660,666,666,660,142
|
|
20240401,103700,156405226,666,661,666,660,1132
|
|
20240401,103600,155657974,661,661,661,661,0
|
|
20240401,103500,155657974,661,664,664,661,2816
|
|
20240401,103400,153793662,668,668,668,668,126
|
|
20240401,103300,153709494,669,669,669,669,0
|
|
20240401,103200,153709494,669,669,669,669,0
|
|
20240401,103100,153709494,669,668,669,668,127
|
|
20240401,103000,153624536,669,665,669,665,10
|
|
20240401,102900,153617878,665,669,669,665,11705
|
|
20240401,102800,145833196,669,669,669,669,0
|
|
20240401,102700,145833196,669,669,669,669,426
|
|
20240401,102600,145548202,669,669,669,669,0
|
|
20240401,102500,145548202,669,669,669,669,128
|
|
20240401,102400,145462570,665,665,665,665,0
|
|
20240401,102300,145462570,665,665,665,665,267
|
|
20240401,102200,145285015,666,666,666,666,56
|
|
20240401,102100,145247719,669,667,669,667,227
|
|
20240401,102000,145095935,666,666,666,666,5
|
|
20240401,101900,145092605,667,667,667,667,126
|
|
20240401,101800,145008563,667,667,667,667,5501
|
|
20240401,101700,141339396,667,667,667,667,126
|
|
20240401,101600,141255354,668,668,668,668,0
|
|
20240401,101500,141255354,668,668,668,668,7
|
|
20240401,101400,141250678,668,669,669,668,136
|
|
20240401,101300,141159820,669,669,669,669,0
|
|
20240401,101200,141159820,669,664,669,663,7567
|
|
20240401,101100,136104897,671,671,671,671,3
|
|
20240401,101000,136102884,671,671,671,671,128
|
|
20240401,100900,136016996,664,664,664,664,680
|
|
20240401,100800,135565476,670,671,671,670,878
|
|
20240401,100700,134976343,671,671,671,671,501
|
|
20240401,100600,134640172,671,669,671,669,21192
|
|
20240401,100500,120455050,669,669,669,669,27
|
|
20240401,100400,120436987,669,660,669,657,11407
|
|
20240401,100300,112831781,668,668,668,668,0
|
|
20240401,100200,112831781,668,668,669,658,1511
|
|
20240401,100100,111836207,669,669,669,669,979
|
|
20240401,100000,111181256,670,670,670,670,12590
|
|
20240401,095900,102745956,670,657,671,657,24415
|
|
20240401,095800,86442440,655,655,655,655,0
|
|
20240401,095700,86442440,655,655,655,655,100
|
|
20240401,095600,86376940,654,655,655,654,2039
|
|
20240401,095500,85041434,656,656,656,656,1273
|
|
20240401,095400,84206346,653,653,653,653,0
|
|
20240401,095300,84206346,653,653,653,653,0
|
|
20240401,095200,84206346,653,653,653,653,0
|
|
20240401,095100,84206346,653,653,653,653,0
|
|
20240401,095000,84206346,653,653,653,653,59
|
|
20240401,094900,84167819,651,651,651,651,0
|
|
20240401,094800,84167819,651,651,651,651,0
|
|
20240401,094700,84167819,651,651,651,651,12000
|
|
20240401,094600,76355819,651,651,651,651,2
|
|
20240401,094500,76354517,653,653,653,653,1
|
|
20240401,094400,76353864,653,653,653,653,0
|
|
20240401,094300,76353864,653,653,653,653,42
|
|
20240401,094200,76326438,653,657,657,653,1582
|
|
20240401,094100,75293192,657,657,657,657,0
|
|
20240401,094000,75293192,657,657,657,657,6809
|
|
20240401,093900,70819679,657,652,657,652,1200
|
|
20240401,093800,70033617,652,652,652,652,120
|
|
20240401,093700,69955377,652,652,652,652,39
|
|
20240401,093600,69929949,650,646,650,646,15813
|
|
20240401,093500,59705435,646,646,646,646,23
|
|
20240401,093400,59690577,646,648,648,646,3130
|
|
20240401,093300,57668590,646,646,646,646,10313
|
|
20240401,093200,51006392,646,645,646,640,21030
|
|
20240401,093100,37484614,648,648,648,647,4379
|
|
20240401,093000,34648032,648,648,653,648,4401
|
|
20240401,092900,31776214,648,648,648,648,3515
|
|
20240401,092800,29498494,649,650,650,649,4521
|
|
20240401,092700,26563765,652,652,652,652,605
|
|
20240401,092600,26169305,652,652,652,652,100
|
|
20240401,092500,26104105,649,650,651,649,1570
|
|
20240401,092400,25083065,650,651,651,649,1978
|
|
20240401,092300,23797222,651,651,651,651,85
|
|
20240401,092200,23741887,651,651,651,651,17
|
|
20240401,092100,23730820,650,649,650,649,101
|
|
20240401,092000,23665171,650,651,651,650,6204
|
|
20240401,091900,19632471,650,650,650,650,0
|
|
20240401,091800,19632471,650,651,656,650,6641
|
|
20240401,091700,15309499,656,656,656,650,10808
|
|
20240401,091600,8267773,657,658,658,657,527
|
|
20240401,091500,7921024,658,659,659,658,65
|
|
20240401,091400,7878251,659,660,660,659,1547
|
|
20240401,091300,6857492,661,661,661,661,20
|
|
20240401,091200,6844272,662,662,662,662,1010
|
|
20240401,091100,6175652,662,662,662,662,0
|
|
20240401,091000,6175652,662,665,665,662,1582
|
|
20240401,090900,5125558,663,663,663,663,344
|
|
20240401,090800,4897486,663,663,663,663,6
|
|
20240401,090700,4893508,677,664,677,664,39
|
|
20240401,090600,4867599,664,664,664,664,4614
|
|
20240401,090500,1803903,662,662,662,662,0
|
|
20240401,090400,1803903,662,662,662,662,300
|
|
20240401,090300,1605303,662,662,662,662,129
|
|
20240401,090200,1519905,663,663,663,663,1934
|
|
20240401,090100,237663,662,663,663,662,10
|
|
20240401,090000,231038,662,662,662,662,349
|