746 lines
33 KiB
CSV
746 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,212300,531188611,620,620,620,620,36048
|
|
20240404,212200,531188611,620,620,620,620,0
|
|
20240404,212100,531188611,620,620,620,620,0
|
|
20240404,212000,531188611,620,620,620,620,0
|
|
20240404,211900,531188611,620,620,620,620,0
|
|
20240404,211800,531188611,620,620,620,620,0
|
|
20240404,211700,531188611,620,620,620,620,0
|
|
20240404,211600,531188611,620,620,620,620,0
|
|
20240404,211500,531188611,620,620,620,620,0
|
|
20240404,211400,531188611,620,620,620,620,0
|
|
20240404,211300,531188611,620,620,620,620,0
|
|
20240404,211200,531188611,620,620,620,620,0
|
|
20240404,211100,531188611,620,620,620,620,0
|
|
20240404,211000,531188611,620,620,620,620,0
|
|
20240404,210900,531188611,620,620,620,620,0
|
|
20240404,210800,531188611,620,620,620,620,0
|
|
20240404,210700,531188611,620,620,620,620,0
|
|
20240404,210600,531188611,620,620,620,620,0
|
|
20240404,210500,531188611,620,620,620,620,0
|
|
20240404,210400,531188611,620,620,620,620,0
|
|
20240404,210300,531188611,620,620,620,620,0
|
|
20240404,210200,531188611,620,620,620,620,0
|
|
20240404,210100,531188611,620,620,620,620,0
|
|
20240404,210000,531188611,620,620,620,620,0
|
|
20240404,205900,531188611,620,620,620,620,0
|
|
20240404,205800,531188611,620,620,620,620,0
|
|
20240404,205700,531188611,620,620,620,620,0
|
|
20240404,205600,531188611,620,620,620,620,0
|
|
20240404,205500,531188611,620,620,620,620,0
|
|
20240404,205400,531188611,620,620,620,620,0
|
|
20240404,205300,531188611,620,620,620,620,36048
|
|
20240404,205200,531188611,620,620,620,620,0
|
|
20240404,205100,531188611,620,620,620,620,0
|
|
20240404,205000,531188611,620,620,620,620,0
|
|
20240404,204900,531188611,620,620,620,620,0
|
|
20240404,204800,531188611,620,620,620,620,0
|
|
20240404,204700,531188611,620,620,620,620,0
|
|
20240404,204600,531188611,620,620,620,620,0
|
|
20240404,204500,531188611,620,620,620,620,0
|
|
20240404,204400,531188611,620,620,620,620,0
|
|
20240404,204300,531188611,620,620,620,620,0
|
|
20240404,204200,531188611,620,620,620,620,0
|
|
20240404,204100,531188611,620,620,620,620,0
|
|
20240404,204000,531188611,620,620,620,620,0
|
|
20240404,203900,531188611,620,620,620,620,0
|
|
20240404,203800,531188611,620,620,620,620,0
|
|
20240404,203700,531188611,620,620,620,620,0
|
|
20240404,203600,531188611,620,620,620,620,0
|
|
20240404,203500,531188611,620,620,620,620,0
|
|
20240404,203400,531188611,620,620,620,620,0
|
|
20240404,203300,531188611,620,620,620,620,0
|
|
20240404,203200,531188611,620,620,620,620,0
|
|
20240404,203100,531188611,620,620,620,620,0
|
|
20240404,203000,531188611,620,620,620,620,0
|
|
20240404,202900,531188611,620,620,620,620,0
|
|
20240404,202800,531188611,620,620,620,620,0
|
|
20240404,202700,531188611,620,620,620,620,0
|
|
20240404,202600,531188611,620,620,620,620,0
|
|
20240404,202500,531188611,620,620,620,620,0
|
|
20240404,202400,531188611,620,620,620,620,0
|
|
20240404,202300,531188611,620,620,620,620,36048
|
|
20240404,202200,531188611,620,620,620,620,0
|
|
20240404,202100,531188611,620,620,620,620,0
|
|
20240404,202000,531188611,620,620,620,620,0
|
|
20240404,201900,531188611,620,620,620,620,0
|
|
20240404,201800,531188611,620,620,620,620,0
|
|
20240404,201700,531188611,620,620,620,620,0
|
|
20240404,201600,531188611,620,620,620,620,0
|
|
20240404,201500,531188611,620,620,620,620,0
|
|
20240404,201400,531188611,620,620,620,620,0
|
|
20240404,201300,531188611,620,620,620,620,0
|
|
20240404,201200,531188611,620,620,620,620,0
|
|
20240404,201100,531188611,620,620,620,620,0
|
|
20240404,201000,531188611,620,620,620,620,0
|
|
20240404,200900,531188611,620,620,620,620,0
|
|
20240404,200800,531188611,620,620,620,620,0
|
|
20240404,200700,531188611,620,620,620,620,0
|
|
20240404,200600,531188611,620,620,620,620,0
|
|
20240404,200500,531188611,620,620,620,620,0
|
|
20240404,200400,531188611,620,620,620,620,0
|
|
20240404,200300,531188611,620,620,620,620,0
|
|
20240404,200200,531188611,620,620,620,620,0
|
|
20240404,200100,531188611,620,620,620,620,0
|
|
20240404,200000,531188611,620,620,620,620,0
|
|
20240404,195900,531188611,620,620,620,620,0
|
|
20240404,195800,531188611,620,620,620,620,0
|
|
20240404,195700,531188611,620,620,620,620,0
|
|
20240404,195600,531188611,620,620,620,620,0
|
|
20240404,195500,531188611,620,620,620,620,0
|
|
20240404,195400,531188611,620,620,620,620,0
|
|
20240404,195300,531188611,620,620,620,620,36048
|
|
20240404,195200,531188611,620,620,620,620,0
|
|
20240404,195100,531188611,620,620,620,620,0
|
|
20240404,195000,531188611,620,620,620,620,0
|
|
20240404,194900,531188611,620,620,620,620,0
|
|
20240404,194800,531188611,620,620,620,620,0
|
|
20240404,194700,531188611,620,620,620,620,0
|
|
20240404,194600,531188611,620,620,620,620,0
|
|
20240404,194500,531188611,620,620,620,620,0
|
|
20240404,194400,531188611,620,620,620,620,0
|
|
20240404,194300,531188611,620,620,620,620,0
|
|
20240404,194200,531188611,620,620,620,620,0
|
|
20240404,194100,531188611,620,620,620,620,0
|
|
20240404,194000,531188611,620,620,620,620,0
|
|
20240404,193900,531188611,620,620,620,620,0
|
|
20240404,193800,531188611,620,620,620,620,0
|
|
20240404,193700,531188611,620,620,620,620,0
|
|
20240404,193600,531188611,620,620,620,620,0
|
|
20240404,193500,531188611,620,620,620,620,0
|
|
20240404,193400,531188611,620,620,620,620,0
|
|
20240404,193300,531188611,620,620,620,620,0
|
|
20240404,193200,531188611,620,620,620,620,0
|
|
20240404,193100,531188611,620,620,620,620,0
|
|
20240404,193000,531188611,620,620,620,620,0
|
|
20240404,192900,531188611,620,620,620,620,0
|
|
20240404,192800,531188611,620,620,620,620,0
|
|
20240404,192700,531188611,620,620,620,620,0
|
|
20240404,192600,531188611,620,620,620,620,0
|
|
20240404,192500,531188611,620,620,620,620,0
|
|
20240404,192400,531188611,620,620,620,620,0
|
|
20240404,192300,531188611,620,620,620,620,36048
|
|
20240404,192200,531188611,620,620,620,620,0
|
|
20240404,192100,531188611,620,620,620,620,0
|
|
20240404,192000,531188611,620,620,620,620,0
|
|
20240404,191900,531188611,620,620,620,620,0
|
|
20240404,191800,531188611,620,620,620,620,0
|
|
20240404,191700,531188611,620,620,620,620,0
|
|
20240404,191600,531188611,620,620,620,620,0
|
|
20240404,191500,531188611,620,620,620,620,0
|
|
20240404,191400,531188611,620,620,620,620,0
|
|
20240404,191300,531188611,620,620,620,620,0
|
|
20240404,191200,531188611,620,620,620,620,0
|
|
20240404,191100,531188611,620,620,620,620,0
|
|
20240404,191000,531188611,620,620,620,620,0
|
|
20240404,190900,531188611,620,620,620,620,0
|
|
20240404,190800,531188611,620,620,620,620,0
|
|
20240404,190700,531188611,620,620,620,620,0
|
|
20240404,190600,531188611,620,620,620,620,0
|
|
20240404,190500,531188611,620,620,620,620,0
|
|
20240404,190400,531188611,620,620,620,620,0
|
|
20240404,190300,531188611,620,620,620,620,0
|
|
20240404,190200,531188611,620,620,620,620,0
|
|
20240404,190100,531188611,620,620,620,620,0
|
|
20240404,190000,531188611,620,620,620,620,0
|
|
20240404,185900,531188611,620,620,620,620,0
|
|
20240404,185800,531188611,620,620,620,620,0
|
|
20240404,185700,531188611,620,620,620,620,0
|
|
20240404,185600,531188611,620,620,620,620,0
|
|
20240404,185500,531188611,620,620,620,620,0
|
|
20240404,185400,531188611,620,620,620,620,0
|
|
20240404,185300,531188611,620,620,620,620,36048
|
|
20240404,185200,531188611,620,620,620,620,0
|
|
20240404,185100,531188611,620,620,620,620,0
|
|
20240404,185000,531188611,620,620,620,620,0
|
|
20240404,184900,531188611,620,620,620,620,0
|
|
20240404,184800,531188611,620,620,620,620,0
|
|
20240404,184700,531188611,620,620,620,620,0
|
|
20240404,184600,531188611,620,620,620,620,0
|
|
20240404,184500,531188611,620,620,620,620,0
|
|
20240404,184400,531188611,620,620,620,620,0
|
|
20240404,184300,531188611,620,620,620,620,0
|
|
20240404,184200,531188611,620,620,620,620,0
|
|
20240404,184100,531188611,620,620,620,620,0
|
|
20240404,184000,531188611,620,620,620,620,0
|
|
20240404,183900,531188611,620,620,620,620,0
|
|
20240404,183800,531188611,620,620,620,620,0
|
|
20240404,183700,531188611,620,620,620,620,0
|
|
20240404,183600,531188611,620,620,620,620,0
|
|
20240404,183500,531188611,620,620,620,620,0
|
|
20240404,183400,531188611,620,620,620,620,0
|
|
20240404,183300,531188611,620,620,620,620,0
|
|
20240404,183200,531188611,620,620,620,620,0
|
|
20240404,183100,531188611,620,620,620,620,0
|
|
20240404,183000,531188611,620,620,620,620,0
|
|
20240404,182900,531188611,620,620,620,620,0
|
|
20240404,182800,531188611,620,620,620,620,0
|
|
20240404,182700,531188611,620,620,620,620,0
|
|
20240404,182600,531188611,620,620,620,620,0
|
|
20240404,182500,531188611,620,620,620,620,0
|
|
20240404,182400,531188611,620,620,620,620,0
|
|
20240404,182300,531188611,620,620,620,620,36048
|
|
20240404,182200,531188611,620,620,620,620,0
|
|
20240404,182100,531188611,620,620,620,620,0
|
|
20240404,182000,531188611,620,620,620,620,0
|
|
20240404,181900,531188611,620,620,620,620,0
|
|
20240404,181800,531188611,620,620,620,620,0
|
|
20240404,181700,531188611,620,620,620,620,0
|
|
20240404,181600,531188611,620,620,620,620,0
|
|
20240404,181500,531188611,620,620,620,620,0
|
|
20240404,181400,531188611,620,620,620,620,0
|
|
20240404,181300,531188611,620,620,620,620,0
|
|
20240404,181200,531188611,620,620,620,620,0
|
|
20240404,181100,531188611,620,620,620,620,0
|
|
20240404,181000,531188611,620,620,620,620,0
|
|
20240404,180900,531188611,620,620,620,620,0
|
|
20240404,180800,531188611,620,620,620,620,0
|
|
20240404,180700,531188611,620,620,620,620,0
|
|
20240404,180600,531188611,620,620,620,620,0
|
|
20240404,180500,531188611,620,620,620,620,0
|
|
20240404,180400,531188611,620,620,620,620,0
|
|
20240404,180300,531188611,620,620,620,620,0
|
|
20240404,180200,531188611,620,620,620,620,0
|
|
20240404,180100,531188611,620,620,620,620,0
|
|
20240404,180000,531188611,620,620,620,620,0
|
|
20240404,175900,531188611,620,620,620,620,0
|
|
20240404,175800,531188611,620,620,620,620,0
|
|
20240404,175700,531188611,620,620,620,620,0
|
|
20240404,175600,531188611,620,620,620,620,0
|
|
20240404,175500,531188611,620,620,620,620,0
|
|
20240404,175400,531188611,620,620,620,620,0
|
|
20240404,175300,531188611,620,620,620,620,36048
|
|
20240404,175200,531188611,620,620,620,620,0
|
|
20240404,175100,531188611,620,620,620,620,0
|
|
20240404,175000,531188611,620,620,620,620,0
|
|
20240404,174900,531188611,620,620,620,620,0
|
|
20240404,174800,531188611,620,620,620,620,0
|
|
20240404,174700,531188611,620,620,620,620,0
|
|
20240404,174600,531188611,620,620,620,620,0
|
|
20240404,174500,531188611,620,620,620,620,0
|
|
20240404,174400,531188611,620,620,620,620,0
|
|
20240404,174300,531188611,620,620,620,620,0
|
|
20240404,174200,531188611,620,620,620,620,0
|
|
20240404,174100,531188611,620,620,620,620,0
|
|
20240404,174000,531188611,620,620,620,620,0
|
|
20240404,173900,531188611,620,620,620,620,0
|
|
20240404,173800,531188611,620,620,620,620,0
|
|
20240404,173700,531188611,620,620,620,620,0
|
|
20240404,173600,531188611,620,620,620,620,0
|
|
20240404,173500,531188611,620,620,620,620,0
|
|
20240404,173400,531188611,620,620,620,620,0
|
|
20240404,173300,531188611,620,620,620,620,0
|
|
20240404,173200,531188611,620,620,620,620,0
|
|
20240404,173100,531188611,620,620,620,620,0
|
|
20240404,173000,531188611,620,620,620,620,0
|
|
20240404,172900,531188611,620,620,620,620,0
|
|
20240404,172800,531188611,620,620,620,620,0
|
|
20240404,172700,531188611,620,620,620,620,0
|
|
20240404,172600,531188611,620,620,620,620,0
|
|
20240404,172500,531188611,620,620,620,620,0
|
|
20240404,172400,531188611,620,620,620,620,0
|
|
20240404,172300,531188611,620,620,620,620,36048
|
|
20240404,172200,531188611,620,620,620,620,0
|
|
20240404,172100,531188611,620,620,620,620,0
|
|
20240404,172000,531188611,620,620,620,620,0
|
|
20240404,171900,531188611,620,620,620,620,0
|
|
20240404,171800,531188611,620,620,620,620,0
|
|
20240404,171700,531188611,620,620,620,620,0
|
|
20240404,171600,531188611,620,620,620,620,0
|
|
20240404,171500,531188611,620,620,620,620,0
|
|
20240404,171400,531188611,620,620,620,620,0
|
|
20240404,171300,531188611,620,620,620,620,0
|
|
20240404,171200,531188611,620,620,620,620,0
|
|
20240404,171100,531188611,620,620,620,620,0
|
|
20240404,171000,531188611,620,620,620,620,0
|
|
20240404,170900,531188611,620,620,620,620,0
|
|
20240404,170800,531188611,620,620,620,620,0
|
|
20240404,170700,531188611,620,620,620,620,0
|
|
20240404,170600,531188611,620,620,620,620,0
|
|
20240404,170500,531188611,620,620,620,620,0
|
|
20240404,170400,531188611,620,620,620,620,0
|
|
20240404,170300,531188611,620,620,620,620,0
|
|
20240404,170200,531188611,620,620,620,620,0
|
|
20240404,170100,531188611,620,620,620,620,0
|
|
20240404,170000,531188611,620,620,620,620,0
|
|
20240404,165900,531188611,620,620,620,620,0
|
|
20240404,165800,531188611,620,620,620,620,0
|
|
20240404,165700,531188611,620,620,620,620,0
|
|
20240404,165600,531188611,620,620,620,620,0
|
|
20240404,165500,531188611,620,620,620,620,0
|
|
20240404,165400,531188611,620,620,620,620,0
|
|
20240404,165300,531188611,620,620,620,620,36048
|
|
20240404,165200,531188611,620,620,620,620,0
|
|
20240404,165100,531188611,620,620,620,620,0
|
|
20240404,165000,531188611,620,620,620,620,0
|
|
20240404,164900,531188611,620,620,620,620,0
|
|
20240404,164800,531188611,620,620,620,620,0
|
|
20240404,164700,531188611,620,620,620,620,0
|
|
20240404,164600,531188611,620,620,620,620,0
|
|
20240404,164500,531188611,620,620,620,620,0
|
|
20240404,164400,531188611,620,620,620,620,0
|
|
20240404,164300,531188611,620,620,620,620,0
|
|
20240404,164200,531188611,620,620,620,620,0
|
|
20240404,164100,531188611,620,620,620,620,0
|
|
20240404,164000,531188611,620,620,620,620,0
|
|
20240404,163900,531188611,620,620,620,620,0
|
|
20240404,163800,531188611,620,620,620,620,0
|
|
20240404,163700,531188611,620,620,620,620,0
|
|
20240404,163600,531188611,620,620,620,620,0
|
|
20240404,163500,531188611,620,620,620,620,0
|
|
20240404,163400,531188611,620,620,620,620,0
|
|
20240404,163300,531188611,620,620,620,620,0
|
|
20240404,163200,531188611,620,620,620,620,0
|
|
20240404,163100,531188611,620,620,620,620,0
|
|
20240404,163000,531188611,620,620,620,620,0
|
|
20240404,162900,531188611,620,620,620,620,0
|
|
20240404,162800,531188611,620,620,620,620,0
|
|
20240404,162700,531188611,620,620,620,620,0
|
|
20240404,162600,531188611,620,620,620,620,0
|
|
20240404,162500,531188611,620,620,620,620,0
|
|
20240404,162400,531188611,620,620,620,620,0
|
|
20240404,162300,531188611,620,620,620,620,36048
|
|
20240404,162200,531188611,620,620,620,620,0
|
|
20240404,162100,531188611,620,620,620,620,0
|
|
20240404,162000,531188611,620,620,620,620,0
|
|
20240404,161900,531188611,620,620,620,620,0
|
|
20240404,161800,531188611,620,620,620,620,0
|
|
20240404,161700,531188611,620,620,620,620,0
|
|
20240404,161600,531188611,620,620,620,620,0
|
|
20240404,161500,531188611,620,620,620,620,0
|
|
20240404,161400,531188611,620,620,620,620,0
|
|
20240404,161300,531188611,620,620,620,620,0
|
|
20240404,161200,531188611,620,620,620,620,0
|
|
20240404,161100,531188611,620,620,620,620,0
|
|
20240404,161000,531188611,620,620,620,620,0
|
|
20240404,160900,531188611,620,620,620,620,0
|
|
20240404,160800,531188611,620,620,620,620,0
|
|
20240404,160700,531188611,620,620,620,620,0
|
|
20240404,160600,531188611,620,620,620,620,0
|
|
20240404,160500,531188611,620,620,620,620,0
|
|
20240404,160400,531188611,620,620,620,620,0
|
|
20240404,160300,531188611,620,620,620,620,0
|
|
20240404,160200,531188611,620,620,620,620,0
|
|
20240404,160100,531188611,620,620,620,620,0
|
|
20240404,160000,531188611,620,620,620,620,0
|
|
20240404,155900,531188611,620,620,620,620,0
|
|
20240404,155800,531188611,620,620,620,620,0
|
|
20240404,155700,531188611,620,620,620,620,0
|
|
20240404,155600,531188611,620,620,620,620,0
|
|
20240404,155500,531188611,620,620,620,620,0
|
|
20240404,155400,531188611,620,620,620,620,0
|
|
20240404,155300,531188611,620,620,620,620,36048
|
|
20240404,155200,531188611,620,620,620,620,0
|
|
20240404,155100,531188611,620,620,620,620,0
|
|
20240404,155000,531188611,620,620,620,620,0
|
|
20240404,154900,531188611,620,620,620,620,0
|
|
20240404,154800,531188611,620,620,620,620,0
|
|
20240404,154700,531188611,620,620,620,620,0
|
|
20240404,154600,531188611,620,620,620,620,0
|
|
20240404,154500,531188611,620,620,620,620,0
|
|
20240404,154400,531188611,620,620,620,620,0
|
|
20240404,154300,531188611,620,620,620,620,0
|
|
20240404,154200,531188611,620,620,620,620,0
|
|
20240404,154100,531188611,620,620,620,620,0
|
|
20240404,154000,531188611,620,620,620,620,0
|
|
20240404,153900,531188611,620,620,620,620,0
|
|
20240404,153800,531188611,620,620,620,620,0
|
|
20240404,153700,531188611,620,620,620,620,0
|
|
20240404,153600,531188611,620,620,620,620,0
|
|
20240404,153500,531188611,620,620,620,620,0
|
|
20240404,153400,531188611,620,620,620,620,0
|
|
20240404,153300,531188611,620,620,620,620,0
|
|
20240404,153200,531188611,620,620,620,620,0
|
|
20240404,153100,531188611,620,620,620,620,0
|
|
20240404,153000,531188611,620,620,620,620,36048
|
|
20240404,152900,508838851,634,634,634,634,0
|
|
20240404,152800,508838851,634,634,634,634,0
|
|
20240404,152700,508838851,634,634,634,634,0
|
|
20240404,152600,508838851,634,634,634,634,0
|
|
20240404,152500,508838851,634,634,634,634,0
|
|
20240404,152400,508838851,634,634,634,634,0
|
|
20240404,152300,508838851,634,634,634,634,0
|
|
20240404,152200,508838851,634,634,634,634,0
|
|
20240404,152100,508838851,634,634,634,634,0
|
|
20240404,152000,508838851,634,634,634,634,0
|
|
20240404,151900,508838851,634,629,634,629,2790
|
|
20240404,151800,507083351,624,624,629,624,4329
|
|
20240404,151700,504380295,622,623,626,622,1228
|
|
20240404,151600,503615167,629,624,629,620,3191
|
|
20240404,151500,501631094,625,628,628,625,12462
|
|
20240404,151400,493839407,629,629,629,629,642
|
|
20240404,151300,493435589,633,633,633,633,0
|
|
20240404,151200,493435589,633,631,633,629,9758
|
|
20240404,151100,487284452,630,630,630,630,3000
|
|
20240404,151000,485394452,630,630,630,630,7
|
|
20240404,150900,485390042,628,630,630,628,11144
|
|
20240404,150800,478384650,634,634,634,634,100
|
|
20240404,150700,478321250,634,635,635,634,1687
|
|
20240404,150600,477251682,634,634,634,634,0
|
|
20240404,150500,477251682,634,634,634,634,500
|
|
20240404,150400,476934682,634,634,634,634,2000
|
|
20240404,150300,475666682,634,633,634,633,2264
|
|
20240404,150200,474233470,628,628,628,628,0
|
|
20240404,150100,474233470,628,628,629,628,201
|
|
20240404,150000,474107232,628,629,629,628,4012
|
|
20240404,145900,471587694,629,633,633,629,7903
|
|
20240404,145800,466600124,633,633,633,633,0
|
|
20240404,145700,466600124,633,635,635,633,2373
|
|
20240404,145600,465095362,636,636,636,636,0
|
|
20240404,145500,465095362,636,636,636,636,0
|
|
20240404,145400,465095362,636,637,637,636,10739
|
|
20240404,145300,458256391,637,637,637,637,99
|
|
20240404,145200,458193328,639,639,639,639,0
|
|
20240404,145100,458193328,639,639,639,639,50
|
|
20240404,145000,458161378,639,639,639,639,0
|
|
20240404,144900,458161378,639,639,639,639,100
|
|
20240404,144800,458097478,638,638,638,638,0
|
|
20240404,144700,458097478,638,638,638,638,32
|
|
20240404,144600,458077062,639,639,639,639,5
|
|
20240404,144500,458073867,636,636,636,636,0
|
|
20240404,144400,458073867,636,636,636,636,0
|
|
20240404,144300,458073867,636,636,637,636,3793
|
|
20240404,144200,455661382,637,637,637,637,1
|
|
20240404,144100,455660745,637,637,637,637,0
|
|
20240404,144000,455660745,637,637,637,637,0
|
|
20240404,143900,455660745,637,637,637,637,0
|
|
20240404,143800,455660745,637,637,637,637,0
|
|
20240404,143700,455660745,637,637,637,637,0
|
|
20240404,143600,455660745,637,637,637,637,0
|
|
20240404,143500,455660745,637,637,637,637,1
|
|
20240404,143400,455660108,639,637,639,637,568
|
|
20240404,143300,455297892,639,639,639,639,4
|
|
20240404,143200,455295336,637,637,637,637,0
|
|
20240404,143100,455295336,637,637,637,637,1
|
|
20240404,143000,455294699,639,639,639,639,0
|
|
20240404,142900,455294699,639,639,639,639,0
|
|
20240404,142800,455294699,639,639,639,639,200
|
|
20240404,142700,455166899,636,636,636,636,0
|
|
20240404,142600,455166899,636,636,636,636,0
|
|
20240404,142500,455166899,636,636,636,636,0
|
|
20240404,142400,455166899,636,636,636,636,0
|
|
20240404,142300,455166899,636,636,636,636,0
|
|
20240404,142200,455166899,636,636,636,636,0
|
|
20240404,142100,455166899,636,637,637,636,117
|
|
20240404,142000,455092387,636,636,636,636,0
|
|
20240404,141900,455092387,636,636,636,636,0
|
|
20240404,141800,455092387,636,636,636,636,458
|
|
20240404,141700,454801099,636,637,637,636,1643
|
|
20240404,141600,453755151,639,639,639,639,114
|
|
20240404,141500,453682305,639,639,639,639,0
|
|
20240404,141400,453682305,639,639,639,639,1
|
|
20240404,141300,453681666,639,639,639,639,2147
|
|
20240404,141200,452309733,639,639,639,639,5000
|
|
20240404,141100,449114733,640,637,640,637,6125
|
|
20240404,141000,445202808,640,639,640,639,29034
|
|
20240404,140900,426622048,640,640,640,640,0
|
|
20240404,140800,426622048,640,644,644,637,42965
|
|
20240404,140700,399125892,647,646,647,646,330
|
|
20240404,140600,398912710,645,645,645,645,0
|
|
20240404,140500,398912710,645,645,645,645,980
|
|
20240404,140400,398280610,645,645,645,645,20
|
|
20240404,140300,398267710,648,648,648,648,0
|
|
20240404,140200,398267710,648,648,648,648,0
|
|
20240404,140100,398267710,648,647,648,647,8100
|
|
20240404,140000,393026910,647,647,647,647,10
|
|
20240404,135900,393020440,647,647,647,647,120
|
|
20240404,135800,392942800,647,647,647,647,0
|
|
20240404,135700,392942800,647,647,647,647,0
|
|
20240404,135600,392942800,647,647,647,647,0
|
|
20240404,135500,392942800,647,647,647,647,0
|
|
20240404,135400,392942800,647,647,647,647,0
|
|
20240404,135300,392942800,647,647,647,647,0
|
|
20240404,135200,392942800,647,647,647,647,100
|
|
20240404,135100,392878100,644,644,644,644,1300
|
|
20240404,135000,392040900,648,645,648,645,1905
|
|
20240404,134900,390812162,645,641,645,640,5377
|
|
20240404,134800,387361853,641,641,641,641,99
|
|
20240404,134700,387298394,639,643,643,639,1339
|
|
20240404,134600,386442765,643,640,643,640,7600
|
|
20240404,134500,381578465,640,640,643,640,3923
|
|
20240404,134400,379066685,640,640,640,640,100
|
|
20240404,134300,379002685,638,638,638,638,0
|
|
20240404,134200,379002685,638,638,638,638,1781
|
|
20240404,134100,377866407,640,640,640,640,7
|
|
20240404,134000,377861927,642,642,642,642,0
|
|
20240404,133900,377861927,642,641,642,641,1057
|
|
20240404,133800,377184333,641,640,641,640,242
|
|
20240404,133700,377029371,636,636,636,636,0
|
|
20240404,133600,377029371,636,636,636,636,0
|
|
20240404,133500,377029371,636,636,636,635,2885
|
|
20240404,133400,375195511,645,645,645,645,0
|
|
20240404,133300,375195511,645,645,645,645,1
|
|
20240404,133200,375194866,638,639,639,637,15102
|
|
20240404,133100,365559692,646,644,646,644,89
|
|
20240404,133000,365502316,638,644,644,638,15630
|
|
20240404,132900,355500122,644,648,648,643,1689
|
|
20240404,132800,354410328,648,648,648,648,0
|
|
20240404,132700,354410328,648,648,648,648,0
|
|
20240404,132600,354410328,648,648,648,648,0
|
|
20240404,132500,354410328,648,648,648,648,2
|
|
20240404,132400,354409032,649,649,649,649,22
|
|
20240404,132300,354394754,649,649,649,649,511
|
|
20240404,132200,354063115,647,652,652,647,11265
|
|
20240404,132100,346740954,653,654,654,653,2011
|
|
20240404,132000,345427761,655,655,655,655,0
|
|
20240404,131900,345427761,655,655,655,655,0
|
|
20240404,131800,345427761,655,655,655,655,1
|
|
20240404,131700,345427106,657,657,657,657,0
|
|
20240404,131600,345427106,657,657,657,657,0
|
|
20240404,131500,345427106,657,657,657,657,0
|
|
20240404,131400,345427106,657,657,657,657,0
|
|
20240404,131300,345427106,657,657,657,657,0
|
|
20240404,131200,345427106,657,657,657,657,0
|
|
20240404,131100,345427106,657,657,657,657,0
|
|
20240404,131000,345427106,657,657,657,657,0
|
|
20240404,130900,345427106,657,657,657,657,0
|
|
20240404,130800,345427106,657,657,657,657,0
|
|
20240404,130700,345427106,657,657,657,657,0
|
|
20240404,130600,345427106,657,657,657,657,0
|
|
20240404,130500,345427106,657,657,657,657,0
|
|
20240404,130400,345427106,657,657,657,657,4030
|
|
20240404,130300,342779396,653,653,653,653,0
|
|
20240404,130200,342779396,653,653,653,653,0
|
|
20240404,130100,342779396,653,653,653,653,0
|
|
20240404,130000,342779396,653,655,655,653,3150
|
|
20240404,125900,340720146,655,655,655,655,0
|
|
20240404,125800,340720146,655,655,655,655,0
|
|
20240404,125700,340720146,655,655,655,655,81
|
|
20240404,125600,340667091,655,656,656,655,1171
|
|
20240404,125500,339900021,657,657,657,657,0
|
|
20240404,125400,339900021,657,657,657,657,620
|
|
20240404,125300,339492681,662,662,662,662,0
|
|
20240404,125200,339492681,662,662,662,662,0
|
|
20240404,125100,339492681,662,660,662,660,56
|
|
20240404,125000,339455709,662,663,663,657,1848
|
|
20240404,124900,338238472,664,664,664,664,1
|
|
20240404,124800,338237808,664,664,664,664,1187
|
|
20240404,124700,337449640,663,663,664,663,51
|
|
20240404,124600,337415815,660,660,660,660,0
|
|
20240404,124500,337415815,660,660,660,660,0
|
|
20240404,124400,337415815,660,660,660,660,0
|
|
20240404,124300,337415815,660,660,660,660,0
|
|
20240404,124200,337415815,660,661,661,660,20
|
|
20240404,124100,337402604,663,663,663,663,0
|
|
20240404,124000,337402604,663,661,663,661,17
|
|
20240404,123900,337391361,663,663,663,663,0
|
|
20240404,123800,337391361,663,663,664,661,734
|
|
20240404,123700,336905307,664,664,664,664,0
|
|
20240404,123600,336905307,664,664,664,664,0
|
|
20240404,123500,336905307,664,664,664,664,0
|
|
20240404,123400,336905307,664,664,664,664,0
|
|
20240404,123300,336905307,664,663,664,663,20
|
|
20240404,123200,336892042,660,660,660,660,0
|
|
20240404,123100,336892042,660,660,660,660,45
|
|
20240404,123000,336862342,664,660,664,660,50
|
|
20240404,122900,336829234,661,661,665,660,336
|
|
20240404,122800,336606809,666,661,667,661,287
|
|
20240404,122700,336415818,667,659,667,659,1502
|
|
20240404,122600,335424992,659,659,659,659,0
|
|
20240404,122500,335424992,659,659,659,659,201
|
|
20240404,122400,335292533,656,656,656,656,0
|
|
20240404,122300,335292533,656,656,656,656,0
|
|
20240404,122200,335292533,656,656,657,656,277
|
|
20240404,122100,335110721,660,660,660,660,0
|
|
20240404,122000,335110721,660,660,660,660,0
|
|
20240404,121900,335110721,660,657,660,657,245
|
|
20240404,121800,334949393,657,657,657,657,0
|
|
20240404,121700,334949393,657,657,657,657,1256
|
|
20240404,121600,334124201,661,661,661,661,0
|
|
20240404,121500,334124201,661,661,661,661,6
|
|
20240404,121400,334120235,661,661,661,661,0
|
|
20240404,121300,334120235,661,661,661,661,5
|
|
20240404,121200,334116930,656,657,657,656,200
|
|
20240404,121100,333985703,657,657,657,657,1
|
|
20240404,121000,333985046,661,660,661,660,38
|
|
20240404,120900,333959929,660,660,660,660,0
|
|
20240404,120800,333959929,660,659,660,658,1828
|
|
20240404,120700,332756407,659,659,659,659,14
|
|
20240404,120600,332747181,663,663,663,663,1000
|
|
20240404,120500,332084181,663,663,663,663,312
|
|
20240404,120400,331877325,660,660,660,660,1841
|
|
20240404,120300,330662265,665,665,665,665,0
|
|
20240404,120200,330662265,665,665,665,665,0
|
|
20240404,120100,330662265,665,665,665,665,0
|
|
20240404,120000,330662265,665,665,665,665,45
|
|
20240404,115900,330632340,660,660,660,660,3
|
|
20240404,115800,330630360,660,660,660,660,0
|
|
20240404,115700,330630360,660,660,660,660,0
|
|
20240404,115600,330630360,660,661,661,660,3106
|
|
20240404,115500,328580310,661,661,661,661,0
|
|
20240404,115400,328580310,661,661,661,661,20
|
|
20240404,115300,328567090,666,666,666,666,0
|
|
20240404,115200,328567090,666,666,666,666,0
|
|
20240404,115100,328567090,666,666,666,666,1
|
|
20240404,115000,328566424,668,668,668,668,0
|
|
20240404,114900,328566424,668,668,668,668,0
|
|
20240404,114800,328566424,668,668,668,668,0
|
|
20240404,114700,328566424,668,668,668,668,0
|
|
20240404,114600,328566424,668,668,668,668,0
|
|
20240404,114500,328566424,668,668,668,668,0
|
|
20240404,114400,328566424,668,668,668,668,0
|
|
20240404,114300,328566424,668,667,668,667,800
|
|
20240404,114200,328032224,667,663,667,661,860
|
|
20240404,114100,327462838,669,669,669,669,2
|
|
20240404,114000,327461500,669,664,669,664,14175
|
|
20240404,113900,318019095,664,664,664,664,4230
|
|
20240404,113800,315210375,664,662,664,662,115
|
|
20240404,113700,315134135,661,661,661,661,0
|
|
20240404,113600,315134135,661,661,661,661,0
|
|
20240404,113500,315134135,661,661,661,661,166
|
|
20240404,113400,315024409,661,661,661,661,34
|
|
20240404,113300,315001935,661,661,661,661,1
|
|
20240404,113200,315001274,664,664,664,664,0
|
|
20240404,113100,315001274,664,664,664,664,0
|
|
20240404,113000,315001274,664,664,664,664,500
|
|
20240404,112900,314669274,664,664,664,664,50
|
|
20240404,112800,314636074,664,664,664,664,0
|
|
20240404,112700,314636074,664,664,664,664,1
|
|
20240404,112600,314635410,663,661,663,661,500
|
|
20240404,112500,314304277,661,661,661,661,176
|
|
20240404,112400,314187941,661,661,661,661,1
|
|
20240404,112300,314187280,657,657,657,657,0
|
|
20240404,112200,314187280,657,657,657,657,4238
|
|
20240404,112100,311402914,657,658,658,657,6352
|
|
20240404,112000,307226611,661,661,661,661,0
|
|
20240404,111900,307226611,661,661,661,661,0
|
|
20240404,111800,307226611,661,661,661,661,0
|
|
20240404,111700,307226611,661,661,661,661,0
|
|
20240404,111600,307226611,661,657,661,657,2222
|
|
20240404,111500,305766753,657,659,659,657,2074
|
|
20240404,111400,304400597,661,661,661,661,0
|
|
20240404,111300,304400597,661,659,661,659,16
|
|
20240404,111200,304390033,661,661,661,661,0
|
|
20240404,111100,304390033,661,661,661,661,0
|
|
20240404,111000,304390033,661,661,661,661,10
|
|
20240404,110900,304383423,657,657,657,657,2600
|
|
20240404,110800,302675223,658,658,658,658,890
|
|
20240404,110700,302089603,658,658,658,658,0
|
|
20240404,110600,302089603,658,658,658,658,355
|
|
20240404,110500,301856013,658,658,658,658,2407
|
|
20240404,110400,300272207,662,662,662,662,0
|
|
20240404,110300,300272207,662,660,662,660,20
|
|
20240404,110200,300258987,660,660,660,660,0
|
|
20240404,110100,300258987,660,660,660,660,2879
|
|
20240404,110000,298358847,664,664,664,664,0
|
|
20240404,105900,298358847,664,660,664,660,10060
|
|
20240404,105800,291719007,660,664,664,660,2504
|
|
20240404,105700,290065259,664,664,664,664,0
|
|
20240404,105600,290065259,664,664,664,664,0
|
|
20240404,105500,290065259,664,664,664,664,0
|
|
20240404,105400,290065259,664,664,664,664,38
|
|
20240404,105300,290040027,664,664,664,664,0
|
|
20240404,105200,290040027,664,664,664,664,0
|
|
20240404,105100,290040027,664,664,664,664,0
|
|
20240404,105000,290040027,664,664,664,664,0
|
|
20240404,104900,290040027,664,664,664,664,501
|
|
20240404,104800,289707363,664,664,664,664,200
|
|
20240404,104700,289574563,664,664,664,664,100
|
|
20240404,104600,289508163,660,664,664,660,25000
|
|
20240404,104500,272967465,665,665,665,665,5003
|
|
20240404,104400,269640470,666,666,666,666,0
|
|
20240404,104300,269640470,666,668,668,666,10936
|
|
20240404,104200,262354445,674,674,674,674,0
|
|
20240404,104100,262354445,674,674,674,674,301
|
|
20240404,104000,262151571,673,673,673,673,1120
|
|
20240404,103900,261397811,673,673,673,673,2221
|
|
20240404,103800,259903078,673,673,673,673,461
|
|
20240404,103700,259592825,673,671,673,671,4144
|
|
20240404,103600,256804113,669,668,672,668,3983
|
|
20240404,103500,254133977,668,666,668,666,5071
|
|
20240404,103400,250747227,666,666,666,666,0
|
|
20240404,103300,250747227,666,666,666,666,3014
|
|
20240404,103200,248739903,667,667,667,667,0
|
|
20240404,103100,248739903,667,664,667,661,19101
|
|
20240404,103000,236100128,665,664,665,664,1001
|
|
20240404,102900,235434464,663,663,663,663,1
|
|
20240404,102800,235433801,663,663,663,663,0
|
|
20240404,102700,235433801,663,663,663,663,53
|
|
20240404,102600,235398662,663,663,663,663,0
|
|
20240404,102500,235398662,663,663,663,663,39
|
|
20240404,102400,235372805,663,663,663,663,182
|
|
20240404,102300,235252139,663,663,663,663,6323
|
|
20240404,102200,231059990,663,664,664,663,8682
|
|
20240404,102100,225298824,665,665,665,665,1500
|
|
20240404,102000,224301324,669,669,669,669,0
|
|
20240404,101900,224301324,669,668,669,668,3
|
|
20240404,101800,224299318,666,672,672,666,101
|
|
20240404,101700,224231452,672,672,672,672,360
|
|
20240404,101600,223989532,672,670,672,665,1579
|
|
20240404,101500,222931533,672,672,672,670,15002
|
|
20240404,101400,212880189,672,668,672,668,20301
|
|
20240404,101300,199278220,670,670,670,670,0
|
|
20240404,101200,199278220,670,670,670,670,0
|
|
20240404,101100,199278220,670,668,672,668,2517
|
|
20240404,101000,197592303,667,667,667,667,183
|
|
20240404,100900,197470242,670,670,670,670,0
|
|
20240404,100800,197470242,670,669,670,669,46
|
|
20240404,100700,197439423,670,666,670,666,1697
|
|
20240404,100600,196302437,668,665,668,665,1570
|
|
20240404,100500,195258384,665,665,665,665,4998
|
|
20240404,100400,191934714,665,665,670,665,10
|
|
20240404,100300,191928029,670,670,670,665,5002
|
|
20240404,100200,188601689,671,668,671,668,5001
|
|
20240404,100100,185257901,668,668,668,668,298
|
|
20240404,100000,185058837,668,668,668,668,0
|
|
20240404,095900,185058837,668,668,668,668,0
|
|
20240404,095800,185058837,668,668,668,668,41
|
|
20240404,095700,185031449,668,668,668,668,2
|
|
20240404,095600,185030113,668,668,668,668,2
|
|
20240404,095500,185028777,668,668,668,668,0
|
|
20240404,095400,185028777,668,662,668,661,2550
|
|
20240404,095300,183340111,664,664,664,664,0
|
|
20240404,095200,183340111,664,664,664,664,8
|
|
20240404,095100,183334799,664,664,664,664,0
|
|
20240404,095000,183334799,664,661,664,661,6006
|
|
20240404,094900,179364743,661,661,661,661,0
|
|
20240404,094800,179364743,661,661,661,661,0
|
|
20240404,094700,179364743,661,661,661,661,298
|
|
20240404,094600,179167765,661,661,661,661,0
|
|
20240404,094500,179167765,661,661,661,661,0
|
|
20240404,094400,179167765,661,661,661,661,384
|
|
20240404,094300,178913941,661,661,661,661,0
|
|
20240404,094200,178913941,661,661,661,661,10
|
|
20240404,094100,178907331,661,665,665,661,12436
|
|
20240404,094000,170671798,674,674,674,674,34
|
|
20240404,093900,170648882,676,676,676,676,1
|
|
20240404,093800,170648206,667,670,670,667,1303
|
|
20240404,093700,169775205,662,662,662,662,7
|
|
20240404,093600,169770571,670,662,670,662,375
|
|
20240404,093500,169519569,662,662,662,662,11
|
|
20240404,093400,169512287,663,669,669,663,2401
|
|
20240404,093300,167920418,670,662,670,662,2075
|
|
20240404,093200,166546760,662,662,662,662,1267
|
|
20240404,093100,165708006,662,663,663,662,6681
|
|
20240404,093000,161280545,663,670,670,663,280
|
|
20240404,092900,161094835,670,675,675,670,71222
|
|
20240404,092800,113310619,676,681,681,676,9840
|
|
20240404,092700,106651749,681,680,681,676,483
|
|
20240404,092600,106324687,681,680,683,676,2166
|
|
20240404,092500,104852378,684,681,684,674,2434
|
|
20240404,092400,103195147,681,688,689,673,20877
|
|
20240404,092300,88992469,689,680,692,680,12426
|
|
20240404,092200,80444039,680,680,686,676,3707
|
|
20240404,092100,77924196,680,683,692,671,24350
|
|
20240404,092000,61235441,683,669,684,660,11820
|
|
20240404,091900,53310278,669,667,671,659,28730
|
|
20240404,091800,34083301,670,658,671,658,16477
|
|
20240404,091700,23183573,659,651,659,651,4322
|
|
20240404,091600,20360439,651,652,652,651,324
|
|
20240404,091500,20149216,652,650,652,650,4098
|
|
20240404,091400,17485514,650,654,654,650,2523
|
|
20240404,091300,15839730,654,648,654,646,7290
|
|
20240404,091200,11104504,648,645,650,645,914
|
|
20240404,091100,10512083,644,643,644,643,1050
|
|
20240404,091000,9835933,643,643,643,643,1051
|
|
20240404,090900,9160140,643,639,650,639,561
|
|
20240404,090800,8798122,642,642,642,642,1082
|
|
20240404,090700,8103478,642,638,642,638,3239
|
|
20240404,090600,6033271,640,641,641,640,499
|
|
20240404,090500,5713569,640,640,640,640,631
|
|
20240404,090400,5309729,640,640,640,638,7804
|
|
20240404,090300,330771,637,637,640,637,5
|
|
20240404,090200,327580,640,639,640,635,7
|
|
20240404,090100,323110,640,638,640,634,4
|
|
20240404,090000,320558,641,631,641,631,508
|