613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,191000,383252608,828,828,828,828,2042
|
|
20240401,190900,383252608,828,828,828,828,0
|
|
20240401,190800,383252608,828,828,828,828,0
|
|
20240401,190700,383252608,828,828,828,828,0
|
|
20240401,190600,383252608,828,828,828,828,0
|
|
20240401,190500,383252608,828,828,828,828,0
|
|
20240401,190400,383252608,828,828,828,828,0
|
|
20240401,190300,383252608,828,828,828,828,0
|
|
20240401,190200,383252608,828,828,828,828,0
|
|
20240401,190100,383252608,828,828,828,828,0
|
|
20240401,190000,383252608,828,828,828,828,0
|
|
20240401,185900,383252608,828,828,828,828,0
|
|
20240401,185800,383252608,828,828,828,828,0
|
|
20240401,185700,383252608,828,828,828,828,0
|
|
20240401,185600,383252608,828,828,828,828,0
|
|
20240401,185500,383252608,828,828,828,828,0
|
|
20240401,185400,383252608,828,828,828,828,0
|
|
20240401,185300,383252608,828,828,828,828,0
|
|
20240401,185200,383252608,828,828,828,828,0
|
|
20240401,185100,383252608,828,828,828,828,0
|
|
20240401,185000,383252608,828,828,828,828,0
|
|
20240401,184900,383252608,828,828,828,828,0
|
|
20240401,184800,383252608,828,828,828,828,0
|
|
20240401,184700,383252608,828,828,828,828,0
|
|
20240401,184600,383252608,828,828,828,828,0
|
|
20240401,184500,383252608,828,828,828,828,0
|
|
20240401,184400,383252608,828,828,828,828,0
|
|
20240401,184300,383252608,828,828,828,828,0
|
|
20240401,184200,383252608,828,828,828,828,0
|
|
20240401,184100,383252608,828,828,828,828,0
|
|
20240401,184000,383252608,828,828,828,828,2042
|
|
20240401,183900,383252608,828,828,828,828,0
|
|
20240401,183800,383252608,828,828,828,828,0
|
|
20240401,183700,383252608,828,828,828,828,0
|
|
20240401,183600,383252608,828,828,828,828,0
|
|
20240401,183500,383252608,828,828,828,828,0
|
|
20240401,183400,383252608,828,828,828,828,0
|
|
20240401,183300,383252608,828,828,828,828,0
|
|
20240401,183200,383252608,828,828,828,828,0
|
|
20240401,183100,383252608,828,828,828,828,0
|
|
20240401,183000,383252608,828,828,828,828,0
|
|
20240401,182900,383252608,828,828,828,828,0
|
|
20240401,182800,383252608,828,828,828,828,0
|
|
20240401,182700,383252608,828,828,828,828,0
|
|
20240401,182600,383252608,828,828,828,828,0
|
|
20240401,182500,383252608,828,828,828,828,0
|
|
20240401,182400,383252608,828,828,828,828,0
|
|
20240401,182300,383252608,828,828,828,828,0
|
|
20240401,182200,383252608,828,828,828,828,0
|
|
20240401,182100,383252608,828,828,828,828,0
|
|
20240401,182000,383252608,828,828,828,828,0
|
|
20240401,181900,383252608,828,828,828,828,0
|
|
20240401,181800,383252608,828,828,828,828,0
|
|
20240401,181700,383252608,828,828,828,828,0
|
|
20240401,181600,383252608,828,828,828,828,0
|
|
20240401,181500,383252608,828,828,828,828,0
|
|
20240401,181400,383252608,828,828,828,828,0
|
|
20240401,181300,383252608,828,828,828,828,0
|
|
20240401,181200,383252608,828,828,828,828,0
|
|
20240401,181100,383252608,828,828,828,828,0
|
|
20240401,181000,383252608,828,828,828,828,2042
|
|
20240401,180900,383252608,828,828,828,828,0
|
|
20240401,180800,383252608,828,828,828,828,0
|
|
20240401,180700,383252608,828,828,828,828,0
|
|
20240401,180600,383252608,828,828,828,828,0
|
|
20240401,180500,383252608,828,828,828,828,0
|
|
20240401,180400,383252608,828,828,828,828,0
|
|
20240401,180300,383252608,828,828,828,828,0
|
|
20240401,180200,383252608,828,828,828,828,0
|
|
20240401,180100,383252608,828,828,828,828,0
|
|
20240401,180000,383252608,828,828,828,828,0
|
|
20240401,175900,383252608,828,828,828,828,0
|
|
20240401,175800,383252608,828,828,828,828,0
|
|
20240401,175700,383252608,828,828,828,828,0
|
|
20240401,175600,383252608,828,828,828,828,0
|
|
20240401,175500,383252608,828,828,828,828,0
|
|
20240401,175400,383252608,828,828,828,828,0
|
|
20240401,175300,383252608,828,828,828,828,0
|
|
20240401,175200,383252608,828,828,828,828,0
|
|
20240401,175100,383252608,828,828,828,828,0
|
|
20240401,175000,383252608,828,828,828,828,0
|
|
20240401,174900,383252608,828,828,828,828,0
|
|
20240401,174800,383252608,828,828,828,828,0
|
|
20240401,174700,383252608,828,828,828,828,0
|
|
20240401,174600,383252608,828,828,828,828,0
|
|
20240401,174500,383252608,828,828,828,828,0
|
|
20240401,174400,383252608,828,828,828,828,0
|
|
20240401,174300,383252608,828,828,828,828,0
|
|
20240401,174200,383252608,828,828,828,828,0
|
|
20240401,174100,383252608,828,828,828,828,0
|
|
20240401,174000,383252608,828,828,828,828,2042
|
|
20240401,173900,383252608,828,828,828,828,0
|
|
20240401,173800,383252608,828,828,828,828,0
|
|
20240401,173700,383252608,828,828,828,828,0
|
|
20240401,173600,383252608,828,828,828,828,0
|
|
20240401,173500,383252608,828,828,828,828,0
|
|
20240401,173400,383252608,828,828,828,828,0
|
|
20240401,173300,383252608,828,828,828,828,0
|
|
20240401,173200,383252608,828,828,828,828,0
|
|
20240401,173100,383252608,828,828,828,828,0
|
|
20240401,173000,383252608,828,828,828,828,0
|
|
20240401,172900,383252608,828,828,828,828,0
|
|
20240401,172800,383252608,828,828,828,828,0
|
|
20240401,172700,383252608,828,828,828,828,0
|
|
20240401,172600,383252608,828,828,828,828,0
|
|
20240401,172500,383252608,828,828,828,828,0
|
|
20240401,172400,383252608,828,828,828,828,0
|
|
20240401,172300,383252608,828,828,828,828,0
|
|
20240401,172200,383252608,828,828,828,828,0
|
|
20240401,172100,383252608,828,828,828,828,0
|
|
20240401,172000,383252608,828,828,828,828,0
|
|
20240401,171900,383252608,828,828,828,828,0
|
|
20240401,171800,383252608,828,828,828,828,0
|
|
20240401,171700,383252608,828,828,828,828,0
|
|
20240401,171600,383252608,828,828,828,828,0
|
|
20240401,171500,383252608,828,828,828,828,0
|
|
20240401,171400,383252608,828,828,828,828,0
|
|
20240401,171300,383252608,828,828,828,828,0
|
|
20240401,171200,383252608,828,828,828,828,0
|
|
20240401,171100,383252608,828,828,828,828,0
|
|
20240401,171000,383252608,828,828,828,828,2042
|
|
20240401,170900,383252608,828,828,828,828,0
|
|
20240401,170800,383252608,828,828,828,828,0
|
|
20240401,170700,383252608,828,828,828,828,0
|
|
20240401,170600,383252608,828,828,828,828,0
|
|
20240401,170500,383252608,828,828,828,828,0
|
|
20240401,170400,383252608,828,828,828,828,0
|
|
20240401,170300,383252608,828,828,828,828,0
|
|
20240401,170200,383252608,828,828,828,828,0
|
|
20240401,170100,383252608,828,828,828,828,0
|
|
20240401,170000,383252608,828,828,828,828,0
|
|
20240401,165900,383252608,828,828,828,828,0
|
|
20240401,165800,383252608,828,828,828,828,0
|
|
20240401,165700,383252608,828,828,828,828,0
|
|
20240401,165600,383252608,828,828,828,828,0
|
|
20240401,165500,383252608,828,828,828,828,0
|
|
20240401,165400,383252608,828,828,828,828,0
|
|
20240401,165300,383252608,828,828,828,828,0
|
|
20240401,165200,383252608,828,828,828,828,0
|
|
20240401,165100,383252608,828,828,828,828,0
|
|
20240401,165000,383252608,828,828,828,828,0
|
|
20240401,164900,383252608,828,828,828,828,0
|
|
20240401,164800,383252608,828,828,828,828,0
|
|
20240401,164700,383252608,828,828,828,828,0
|
|
20240401,164600,383252608,828,828,828,828,0
|
|
20240401,164500,383252608,828,828,828,828,0
|
|
20240401,164400,383252608,828,828,828,828,0
|
|
20240401,164300,383252608,828,828,828,828,0
|
|
20240401,164200,383252608,828,828,828,828,0
|
|
20240401,164100,383252608,828,828,828,828,0
|
|
20240401,164000,383252608,828,828,828,828,2042
|
|
20240401,163900,383252608,828,828,828,828,0
|
|
20240401,163800,383252608,828,828,828,828,0
|
|
20240401,163700,383252608,828,828,828,828,0
|
|
20240401,163600,383252608,828,828,828,828,0
|
|
20240401,163500,383252608,828,828,828,828,0
|
|
20240401,163400,383252608,828,828,828,828,0
|
|
20240401,163300,383252608,828,828,828,828,0
|
|
20240401,163200,383252608,828,828,828,828,0
|
|
20240401,163100,383252608,828,828,828,828,0
|
|
20240401,163000,383252608,828,828,828,828,0
|
|
20240401,162900,383252608,828,828,828,828,0
|
|
20240401,162800,383252608,828,828,828,828,0
|
|
20240401,162700,383252608,828,828,828,828,0
|
|
20240401,162600,383252608,828,828,828,828,0
|
|
20240401,162500,383252608,828,828,828,828,0
|
|
20240401,162400,383252608,828,828,828,828,0
|
|
20240401,162300,383252608,828,828,828,828,0
|
|
20240401,162200,383252608,828,828,828,828,0
|
|
20240401,162100,383252608,828,828,828,828,0
|
|
20240401,162000,383252608,828,828,828,828,0
|
|
20240401,161900,383252608,828,828,828,828,0
|
|
20240401,161800,383252608,828,828,828,828,0
|
|
20240401,161700,383252608,828,828,828,828,0
|
|
20240401,161600,383252608,828,828,828,828,0
|
|
20240401,161500,383252608,828,828,828,828,0
|
|
20240401,161400,383252608,828,828,828,828,0
|
|
20240401,161300,383252608,828,828,828,828,0
|
|
20240401,161200,383252608,828,828,828,828,0
|
|
20240401,161100,383252608,828,828,828,828,0
|
|
20240401,161000,383252608,828,828,828,828,2042
|
|
20240401,160900,383252608,828,828,828,828,0
|
|
20240401,160800,383252608,828,828,828,828,0
|
|
20240401,160700,383252608,828,828,828,828,0
|
|
20240401,160600,383252608,828,828,828,828,0
|
|
20240401,160500,383252608,828,828,828,828,0
|
|
20240401,160400,383252608,828,828,828,828,0
|
|
20240401,160300,383252608,828,828,828,828,0
|
|
20240401,160200,383252608,828,828,828,828,0
|
|
20240401,160100,383252608,828,828,828,828,0
|
|
20240401,160000,383252608,828,828,828,828,0
|
|
20240401,155900,383252608,828,828,828,828,0
|
|
20240401,155800,383252608,828,828,828,828,0
|
|
20240401,155700,383252608,828,828,828,828,0
|
|
20240401,155600,383252608,828,828,828,828,0
|
|
20240401,155500,383252608,828,828,828,828,0
|
|
20240401,155400,383252608,828,828,828,828,0
|
|
20240401,155300,383252608,828,828,828,828,0
|
|
20240401,155200,383252608,828,828,828,828,0
|
|
20240401,155100,383252608,828,828,828,828,0
|
|
20240401,155000,383252608,828,828,828,828,0
|
|
20240401,154900,383252608,828,828,828,828,0
|
|
20240401,154800,383252608,828,828,828,828,0
|
|
20240401,154700,383252608,828,828,828,828,0
|
|
20240401,154600,383252608,828,828,828,828,0
|
|
20240401,154500,383252608,828,828,828,828,0
|
|
20240401,154400,383252608,828,828,828,828,0
|
|
20240401,154300,383252608,828,828,828,828,0
|
|
20240401,154200,383252608,828,828,828,828,0
|
|
20240401,154100,383252608,828,828,828,828,0
|
|
20240401,154000,383252608,828,828,828,828,2042
|
|
20240401,153900,383252608,828,828,828,828,0
|
|
20240401,153800,383252608,828,828,828,828,0
|
|
20240401,153700,383252608,828,828,828,828,0
|
|
20240401,153600,383252608,828,828,828,828,0
|
|
20240401,153500,383252608,828,828,828,828,0
|
|
20240401,153400,383252608,828,828,828,828,0
|
|
20240401,153300,383252608,828,828,828,828,0
|
|
20240401,153200,383252608,828,828,828,828,0
|
|
20240401,153100,383252608,828,828,828,828,0
|
|
20240401,153000,383252608,828,828,828,828,2042
|
|
20240401,152900,381561832,828,828,828,828,0
|
|
20240401,152800,381561832,828,828,828,828,0
|
|
20240401,152700,381561832,828,828,828,828,0
|
|
20240401,152600,381561832,828,828,828,828,0
|
|
20240401,152500,381561832,828,828,828,828,0
|
|
20240401,152400,381561832,828,828,828,828,0
|
|
20240401,152300,381561832,828,828,828,828,0
|
|
20240401,152200,381561832,828,828,828,828,0
|
|
20240401,152100,381561832,828,828,828,828,0
|
|
20240401,152000,381561832,828,828,828,828,0
|
|
20240401,151900,381561832,828,826,828,826,5684
|
|
20240401,151800,376858233,826,826,826,826,25
|
|
20240401,151700,376837583,826,826,826,826,505
|
|
20240401,151600,376420453,825,825,825,825,200
|
|
20240401,151500,376255453,826,825,826,825,1522
|
|
20240401,151400,374999726,826,825,826,825,2221
|
|
20240401,151300,373167399,825,825,825,825,400
|
|
20240401,151200,372837399,828,828,828,828,29
|
|
20240401,151100,372813387,828,828,828,828,0
|
|
20240401,151000,372813387,828,828,828,828,31
|
|
20240401,150900,372787719,826,826,826,826,1189
|
|
20240401,150800,371805605,825,825,825,825,100
|
|
20240401,150700,371723105,826,824,826,824,21
|
|
20240401,150600,371705799,824,825,825,824,9398
|
|
20240401,150500,363960308,825,825,825,825,15
|
|
20240401,150400,363947933,826,826,826,826,0
|
|
20240401,150300,363947933,826,826,826,825,1097
|
|
20240401,150200,363041815,825,825,825,825,100
|
|
20240401,150100,362959315,825,825,825,825,0
|
|
20240401,150000,362959315,825,825,825,825,0
|
|
20240401,145900,362959315,825,825,825,825,57
|
|
20240401,145800,362912290,825,825,825,825,294
|
|
20240401,145700,362669740,825,825,825,825,1768
|
|
20240401,145600,361211140,825,825,825,825,734
|
|
20240401,145500,360605590,825,826,826,825,2502
|
|
20240401,145400,358541438,826,826,826,826,2
|
|
20240401,145300,358539786,826,827,827,825,6108
|
|
20240401,145200,353500188,827,827,827,827,2019
|
|
20240401,145100,351830475,828,828,828,827,102
|
|
20240401,145000,351746119,827,827,827,827,150
|
|
20240401,144900,351622069,827,826,827,826,2801
|
|
20240401,144800,349306543,826,826,826,826,0
|
|
20240401,144700,349306543,826,826,826,826,0
|
|
20240401,144600,349306543,826,826,826,826,376
|
|
20240401,144500,348995967,826,826,826,826,5910
|
|
20240401,144400,344114307,827,826,827,826,450
|
|
20240401,144300,343742557,826,826,826,826,3
|
|
20240401,144200,343740079,827,827,827,827,51
|
|
20240401,144100,343697902,827,827,827,827,12
|
|
20240401,144000,343687978,827,827,827,827,7
|
|
20240401,143900,343682189,827,827,827,827,6
|
|
20240401,143800,343677227,827,827,827,827,0
|
|
20240401,143700,343677227,827,826,827,826,71
|
|
20240401,143600,343618531,827,827,827,827,0
|
|
20240401,143500,343618531,827,827,827,827,2
|
|
20240401,143400,343616877,827,827,827,827,5
|
|
20240401,143300,343612742,827,827,827,827,0
|
|
20240401,143200,343612742,827,827,827,827,50
|
|
20240401,143100,343571392,828,827,828,827,67
|
|
20240401,143000,343515917,826,826,826,826,0
|
|
20240401,142900,343515917,826,826,826,826,1
|
|
20240401,142800,343515091,825,826,826,825,2763
|
|
20240401,142700,341234389,828,826,828,826,333
|
|
20240401,142600,340958671,826,826,826,826,60
|
|
20240401,142500,340909111,826,828,828,826,2400
|
|
20240401,142400,338925311,826,827,827,826,300
|
|
20240401,142300,338677463,826,826,826,826,0
|
|
20240401,142200,338677463,826,826,826,826,0
|
|
20240401,142100,338677463,826,826,826,826,0
|
|
20240401,142000,338677463,826,827,827,826,895
|
|
20240401,141900,337938192,827,827,827,827,220
|
|
20240401,141800,337756252,827,827,827,827,0
|
|
20240401,141700,337756252,827,827,827,827,700
|
|
20240401,141600,337177352,828,828,828,828,50
|
|
20240401,141500,337135952,828,829,829,828,277
|
|
20240401,141400,336906368,828,829,829,828,677
|
|
20240401,141300,336345136,829,829,830,829,14
|
|
20240401,141200,336333527,830,829,830,827,673
|
|
20240401,141100,335776448,830,828,830,828,9
|
|
20240401,141000,335768986,829,828,829,828,2951
|
|
20240401,140900,333322823,828,828,828,828,3091
|
|
20240401,140800,330763475,828,828,828,828,1
|
|
20240401,140700,330762647,828,828,828,828,2000
|
|
20240401,140600,329106647,827,827,827,827,158
|
|
20240401,140500,328975981,827,827,827,827,0
|
|
20240401,140400,328975981,827,827,827,827,0
|
|
20240401,140300,328975981,827,828,828,827,2795
|
|
20240401,140200,326662411,827,827,827,827,960
|
|
20240401,140100,325868491,828,828,828,828,165
|
|
20240401,140000,325731871,827,828,828,827,15
|
|
20240401,135900,325719456,828,828,828,828,100
|
|
20240401,135800,325636656,828,827,828,827,3714
|
|
20240401,135700,322565177,827,827,827,827,2
|
|
20240401,135600,322563523,828,828,828,828,200
|
|
20240401,135500,322397923,828,828,828,828,0
|
|
20240401,135400,322397923,828,827,828,827,4
|
|
20240401,135300,322394614,827,827,827,827,146
|
|
20240401,135200,322273872,827,827,827,827,0
|
|
20240401,135100,322273872,827,827,827,827,6
|
|
20240401,135000,322268910,827,826,827,826,2001
|
|
20240401,134900,320616083,827,827,828,827,503
|
|
20240401,134800,320200101,827,827,827,827,2022
|
|
20240401,134700,318527907,827,827,827,827,10
|
|
20240401,134600,318519637,827,827,827,826,79
|
|
20240401,134500,318454372,826,826,826,826,115
|
|
20240401,134400,318359382,826,826,826,826,0
|
|
20240401,134300,318359382,826,826,826,826,10000
|
|
20240401,134200,310099382,827,827,827,827,2995
|
|
20240401,134100,307622517,826,826,826,826,50
|
|
20240401,134000,307581217,826,826,826,826,0
|
|
20240401,133900,307581217,826,826,826,826,100
|
|
20240401,133800,307498617,827,827,827,827,5
|
|
20240401,133700,307494482,827,827,827,827,51
|
|
20240401,133600,307452305,827,827,827,827,3311
|
|
20240401,133500,304714108,827,827,827,827,1600
|
|
20240401,133400,303390908,827,828,828,827,13122
|
|
20240401,133300,292538746,828,828,828,828,2039
|
|
20240401,133200,290850454,828,828,828,828,3761
|
|
20240401,133100,287736346,829,829,829,829,0
|
|
20240401,133000,287736346,829,829,829,829,0
|
|
20240401,132900,287736346,829,829,829,829,100
|
|
20240401,132800,287653446,829,829,829,829,1
|
|
20240401,132700,287652617,828,828,828,828,140
|
|
20240401,132600,287536697,828,828,828,828,1764
|
|
20240401,132500,286076105,828,828,828,828,0
|
|
20240401,132400,286076105,828,828,828,828,0
|
|
20240401,132300,286076105,828,828,828,828,0
|
|
20240401,132200,286076105,828,828,828,828,12
|
|
20240401,132100,286066169,828,828,828,828,11
|
|
20240401,132000,286057061,827,827,827,827,0
|
|
20240401,131900,286057061,827,828,828,827,20
|
|
20240401,131800,286040511,828,828,828,828,0
|
|
20240401,131700,286040511,828,828,828,828,3
|
|
20240401,131600,286038027,828,828,828,828,622
|
|
20240401,131500,285523011,828,828,828,828,0
|
|
20240401,131400,285523011,828,828,828,828,0
|
|
20240401,131300,285523011,828,827,828,827,20
|
|
20240401,131200,285506454,827,827,827,827,0
|
|
20240401,131100,285506454,827,828,828,827,179
|
|
20240401,131000,285358419,827,827,827,827,321
|
|
20240401,130900,285092952,828,828,828,828,1812
|
|
20240401,130800,283592616,828,828,828,828,0
|
|
20240401,130700,283592616,828,828,828,828,21
|
|
20240401,130600,283575228,828,828,828,828,862
|
|
20240401,130500,282861492,828,828,828,828,0
|
|
20240401,130400,282861492,828,828,828,828,0
|
|
20240401,130300,282861492,828,828,828,828,0
|
|
20240401,130200,282861492,828,828,828,828,180
|
|
20240401,130100,282712452,826,826,826,826,500
|
|
20240401,130000,282299452,827,827,827,827,6964
|
|
20240401,125900,276540224,827,827,827,827,0
|
|
20240401,125800,276540224,827,827,827,827,123
|
|
20240401,125700,276438503,826,827,827,826,1002
|
|
20240401,125600,275609851,827,827,827,827,0
|
|
20240401,125500,275609851,827,827,827,827,2
|
|
20240401,125400,275608197,827,827,827,827,0
|
|
20240401,125300,275608197,827,827,827,827,0
|
|
20240401,125200,275608197,827,827,827,826,6185
|
|
20240401,125100,270493352,827,827,827,826,13641
|
|
20240401,125000,259216477,825,825,825,825,640
|
|
20240401,124900,258688477,827,827,827,827,592
|
|
20240401,124800,258198893,827,827,828,827,432
|
|
20240401,124700,257841628,828,828,828,828,0
|
|
20240401,124600,257841628,828,828,828,828,0
|
|
20240401,124500,257841628,828,828,828,828,2
|
|
20240401,124400,257839972,829,829,829,829,0
|
|
20240401,124300,257839972,829,829,829,829,0
|
|
20240401,124200,257839972,829,828,829,828,272
|
|
20240401,124100,257614753,828,828,828,828,0
|
|
20240401,124000,257614753,828,828,828,828,2
|
|
20240401,123900,257613097,826,827,828,826,11888
|
|
20240401,123800,247793544,828,828,828,828,224
|
|
20240401,123700,247608072,828,828,828,828,112
|
|
20240401,123600,247515336,829,828,829,828,2
|
|
20240401,123500,247513679,828,828,828,828,2820
|
|
20240401,123400,245178719,829,829,829,829,204
|
|
20240401,123300,245009603,829,828,829,828,22
|
|
20240401,123200,244991372,829,828,829,828,1008
|
|
20240401,123100,244155751,828,828,828,828,108
|
|
20240401,123000,244066327,828,827,828,827,2047
|
|
20240401,122900,242373457,827,827,828,827,32
|
|
20240401,122800,242346991,827,825,827,825,1624
|
|
20240401,122700,241006887,825,825,825,825,2185
|
|
20240401,122600,239204262,826,826,826,825,506
|
|
20240401,122500,238786308,825,825,825,825,0
|
|
20240401,122400,238786308,825,825,825,825,0
|
|
20240401,122300,238786308,825,827,827,825,103
|
|
20240401,122200,238701327,827,826,827,826,917
|
|
20240401,122100,237943280,825,826,826,825,12
|
|
20240401,122000,237933372,825,827,827,825,5590
|
|
20240401,121900,233320922,827,827,827,827,1
|
|
20240401,121800,233320095,825,825,825,825,0
|
|
20240401,121700,233320095,825,825,825,825,0
|
|
20240401,121600,233320095,825,825,825,825,0
|
|
20240401,121500,233320095,825,825,825,825,0
|
|
20240401,121400,233320095,825,825,825,825,0
|
|
20240401,121300,233320095,825,825,825,825,0
|
|
20240401,121200,233320095,825,825,825,825,917
|
|
20240401,121100,232563570,825,825,825,825,83
|
|
20240401,121000,232495095,827,824,827,823,57
|
|
20240401,120900,232448124,823,826,826,823,3238
|
|
20240401,120800,229780094,826,826,826,826,0
|
|
20240401,120700,229780094,826,826,826,826,0
|
|
20240401,120600,229780094,826,826,826,826,3
|
|
20240401,120500,229777616,825,825,825,825,300
|
|
20240401,120400,229530116,824,826,826,824,3562
|
|
20240401,120300,226592803,827,827,827,827,0
|
|
20240401,120200,226592803,827,827,827,827,150
|
|
20240401,120100,226468753,827,826,827,826,41
|
|
20240401,120000,226434850,827,826,827,824,10083
|
|
20240401,115900,218124929,827,827,827,827,0
|
|
20240401,115800,218124929,827,827,827,827,0
|
|
20240401,115700,218124929,827,827,827,827,0
|
|
20240401,115600,218124929,827,827,827,825,56
|
|
20240401,115500,218078619,824,824,824,824,0
|
|
20240401,115400,218078619,824,826,826,824,4000
|
|
20240401,115300,214780433,826,826,826,826,1374
|
|
20240401,115200,213645509,826,826,826,826,1350
|
|
20240401,115100,212530409,826,826,826,826,0
|
|
20240401,115000,212530409,826,826,826,826,0
|
|
20240401,114900,212530409,826,826,826,826,500
|
|
20240401,114800,212117409,826,826,826,826,227
|
|
20240401,114700,211929907,826,826,826,826,9
|
|
20240401,114600,211922473,826,826,826,826,105
|
|
20240401,114500,211835743,826,826,826,826,5
|
|
20240401,114400,211831613,826,826,826,826,0
|
|
20240401,114300,211831613,826,826,826,826,229
|
|
20240401,114200,211642459,826,826,826,826,0
|
|
20240401,114100,211642459,826,826,826,826,0
|
|
20240401,114000,211642459,826,826,826,826,481
|
|
20240401,113900,211245153,826,826,826,826,300
|
|
20240401,113800,210997353,826,826,826,826,20
|
|
20240401,113700,210980833,826,826,826,826,13
|
|
20240401,113600,210970095,826,826,826,826,9
|
|
20240401,113500,210962661,825,826,826,825,204
|
|
20240401,113400,210794214,825,825,825,825,2000
|
|
20240401,113300,209144214,826,826,826,826,0
|
|
20240401,113200,209144214,826,826,826,826,330
|
|
20240401,113100,208871634,826,826,826,826,200
|
|
20240401,113000,208706434,825,825,825,825,0
|
|
20240401,112900,208706434,825,825,825,825,1000
|
|
20240401,112800,207881434,825,825,825,825,0
|
|
20240401,112700,207881434,825,827,827,825,14070
|
|
20240401,112600,196260372,828,828,828,828,107
|
|
20240401,112500,196171776,828,828,828,828,1
|
|
20240401,112400,196170948,828,828,828,828,417
|
|
20240401,112300,195825672,828,828,828,828,900
|
|
20240401,112200,195080472,828,828,828,828,200
|
|
20240401,112100,194914872,827,828,829,827,1028
|
|
20240401,112000,194064697,829,829,829,829,9
|
|
20240401,111900,194057236,829,829,829,829,3
|
|
20240401,111800,194054749,828,828,828,828,1474
|
|
20240401,111700,192834277,828,828,828,828,29
|
|
20240401,111600,192810265,829,829,829,829,97
|
|
20240401,111500,192729852,828,828,829,828,743
|
|
20240401,111400,192114591,828,828,829,828,1236
|
|
20240401,111300,191091181,828,828,828,828,382
|
|
20240401,111200,190774885,828,828,828,828,150
|
|
20240401,111100,190650685,830,830,830,830,1
|
|
20240401,111000,190649855,828,828,828,828,6
|
|
20240401,110900,190644887,830,830,830,830,0
|
|
20240401,110800,190644887,830,828,830,828,1040
|
|
20240401,110700,189782019,829,829,829,829,0
|
|
20240401,110600,189782019,829,829,829,829,0
|
|
20240401,110500,189782019,829,829,829,829,0
|
|
20240401,110400,189782019,829,828,829,828,301
|
|
20240401,110300,189532790,829,827,829,827,3443
|
|
20240401,110200,186685407,829,829,829,829,77
|
|
20240401,110100,186621574,827,827,827,827,0
|
|
20240401,110000,186621574,827,828,828,827,15064
|
|
20240401,105900,174148769,829,829,829,829,11
|
|
20240401,105800,174139650,830,828,830,828,25
|
|
20240401,105700,174118904,828,829,829,828,3903
|
|
20240401,105600,170886317,830,830,830,830,0
|
|
20240401,105500,170886317,830,830,830,830,2
|
|
20240401,105400,170884657,830,830,830,830,28
|
|
20240401,105300,170861417,829,829,829,829,1
|
|
20240401,105200,170860588,829,829,829,829,0
|
|
20240401,105100,170860588,829,829,829,829,0
|
|
20240401,105000,170860588,829,829,829,829,65
|
|
20240401,104900,170806703,828,828,828,828,0
|
|
20240401,104800,170806703,828,828,828,828,0
|
|
20240401,104700,170806703,828,828,828,828,1470
|
|
20240401,104600,169589543,830,830,830,830,1
|
|
20240401,104500,169588713,830,830,830,830,1
|
|
20240401,104400,169587883,830,828,830,828,51
|
|
20240401,104300,169545653,828,828,828,828,2100
|
|
20240401,104200,167806853,828,829,829,828,759
|
|
20240401,104100,167177875,829,828,829,828,50
|
|
20240401,104000,167136472,828,828,828,828,8
|
|
20240401,103900,167129848,828,827,828,826,645
|
|
20240401,103800,166596522,827,827,827,827,40
|
|
20240401,103700,166563442,827,828,828,827,2748
|
|
20240401,103600,164290681,828,828,828,828,2843
|
|
20240401,103500,161936677,829,829,829,829,71
|
|
20240401,103400,161877818,829,830,830,829,1916
|
|
20240401,103300,160289453,829,830,830,829,44
|
|
20240401,103200,160252934,830,830,830,830,11
|
|
20240401,103100,160243804,829,830,830,829,2643
|
|
20240401,103000,158052561,830,830,830,830,1003
|
|
20240401,102900,157220071,828,828,828,828,0
|
|
20240401,102800,157220071,828,828,830,828,11489
|
|
20240401,102700,147706979,830,830,830,830,2
|
|
20240401,102600,147705319,828,828,828,828,376
|
|
20240401,102500,147393991,828,828,828,828,30
|
|
20240401,102400,147369151,828,828,828,828,0
|
|
20240401,102300,147369151,828,828,828,828,75
|
|
20240401,102200,147307051,828,828,828,828,2
|
|
20240401,102100,147305395,828,828,828,828,300
|
|
20240401,102000,147056995,830,829,830,827,8275
|
|
20240401,101900,140212238,829,830,830,829,5
|
|
20240401,101800,140208089,830,830,830,830,31
|
|
20240401,101700,140182359,830,830,830,830,4824
|
|
20240401,101600,136178439,830,829,830,829,203
|
|
20240401,101500,136010049,830,830,830,830,13
|
|
20240401,101400,135999259,830,830,830,830,11
|
|
20240401,101300,135990129,830,830,830,827,1068
|
|
20240401,101200,135106878,829,829,829,829,717
|
|
20240401,101100,134512485,829,829,829,829,19
|
|
20240401,101000,134496734,829,829,829,829,12
|
|
20240401,100900,134486786,829,829,829,829,3
|
|
20240401,100800,134484299,827,827,827,827,0
|
|
20240401,100700,134484299,827,827,827,827,0
|
|
20240401,100600,134484299,827,828,828,827,1000
|
|
20240401,100500,133657150,829,829,829,828,1014
|
|
20240401,100400,132817400,828,829,829,828,316
|
|
20240401,100300,132555672,829,828,829,827,1046
|
|
20240401,100200,131690302,829,829,829,829,4
|
|
20240401,100100,131686986,829,829,829,829,1
|
|
20240401,100000,131686157,829,829,829,829,1
|
|
20240401,095900,131685328,826,826,826,826,0
|
|
20240401,095800,131685328,826,829,829,826,3245
|
|
20240401,095700,129001898,829,831,831,829,1425
|
|
20240401,095600,127820387,830,830,830,830,10
|
|
20240401,095500,127812087,830,831,831,830,1058
|
|
20240401,095400,126933794,830,827,830,827,10012
|
|
20240401,095300,118632903,828,828,828,828,0
|
|
20240401,095200,118632903,828,827,828,826,2586
|
|
20240401,095100,116491854,828,828,828,828,32
|
|
20240401,095000,116465358,828,828,828,828,10562
|
|
20240401,094900,107720022,828,828,828,828,120
|
|
20240401,094800,107620662,828,828,828,828,642
|
|
20240401,094700,107089086,828,826,828,826,579
|
|
20240401,094600,106610282,826,826,826,826,1
|
|
20240401,094500,106609456,827,827,827,826,6120
|
|
20240401,094400,101552032,827,828,828,827,1000
|
|
20240401,094300,100724927,828,828,828,828,0
|
|
20240401,094200,100724927,828,829,829,828,1100
|
|
20240401,094100,99814027,829,829,829,829,149
|
|
20240401,094000,99690506,829,828,829,828,6879
|
|
20240401,093900,93994692,827,826,828,825,12530
|
|
20240401,093800,83652880,826,827,827,826,292
|
|
20240401,093700,83411574,827,827,827,827,79
|
|
20240401,093600,83346241,827,827,827,827,11
|
|
20240401,093500,83337144,827,827,827,827,3
|
|
20240401,093400,83334663,827,828,828,827,32
|
|
20240401,093300,83308198,828,827,828,826,8568
|
|
20240401,093200,76229461,826,826,826,826,6607
|
|
20240401,093100,70772079,826,826,826,826,1100
|
|
20240401,093000,69863479,827,827,827,827,1433
|
|
20240401,092900,68678388,827,827,827,827,74
|
|
20240401,092800,68617190,827,827,827,827,1587
|
|
20240401,092700,67304741,828,828,828,828,82
|
|
20240401,092600,67236845,828,827,828,827,148
|
|
20240401,092500,67114447,830,828,830,827,5447
|
|
20240401,092400,62605640,830,829,830,828,4520
|
|
20240401,092300,58856561,828,830,830,826,24164
|
|
20240401,092200,38883551,829,828,830,828,525
|
|
20240401,092100,38448456,829,829,829,829,1501
|
|
20240401,092000,37204127,829,828,829,828,440
|
|
20240401,091900,36839770,829,829,829,828,102
|
|
20240401,091800,36755213,830,828,830,828,8
|
|
20240401,091700,36748581,828,828,828,827,3846
|
|
20240401,091600,33565399,828,829,829,827,1460
|
|
20240401,091500,32356990,828,829,829,828,2452
|
|
20240401,091400,30326455,830,829,830,829,1976
|
|
20240401,091300,28686988,829,830,830,829,1221
|
|
20240401,091200,27674735,830,829,830,829,5723
|
|
20240401,091100,22930367,830,829,830,829,29
|
|
20240401,091000,22906298,829,829,832,827,2895
|
|
20240401,090900,20506114,830,829,832,829,1100
|
|
20240401,090800,19592213,829,829,831,829,190
|
|
20240401,090700,19434352,829,828,829,828,1562
|
|
20240401,090600,18140715,827,828,828,827,63
|
|
20240401,090500,18088552,829,830,830,829,68
|
|
20240401,090400,18032148,830,831,831,827,418
|
|
20240401,090300,17686170,830,829,830,828,4365
|
|
20240401,090200,14064444,829,828,829,828,4821
|
|
20240401,090100,10069167,828,827,828,827,532
|
|
20240401,090000,9629202,824,823,827,823,11696
|