613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,191000,689213039,801,801,801,801,6263
|
|
20240403,190900,689213039,801,801,801,801,0
|
|
20240403,190800,689213039,801,801,801,801,0
|
|
20240403,190700,689213039,801,801,801,801,0
|
|
20240403,190600,689213039,801,801,801,801,0
|
|
20240403,190500,689213039,801,801,801,801,0
|
|
20240403,190400,689213039,801,801,801,801,0
|
|
20240403,190300,689213039,801,801,801,801,0
|
|
20240403,190200,689213039,801,801,801,801,0
|
|
20240403,190100,689213039,801,801,801,801,0
|
|
20240403,190000,689213039,801,801,801,801,0
|
|
20240403,185900,689213039,801,801,801,801,0
|
|
20240403,185800,689213039,801,801,801,801,0
|
|
20240403,185700,689213039,801,801,801,801,0
|
|
20240403,185600,689213039,801,801,801,801,0
|
|
20240403,185500,689213039,801,801,801,801,0
|
|
20240403,185400,689213039,801,801,801,801,0
|
|
20240403,185300,689213039,801,801,801,801,0
|
|
20240403,185200,689213039,801,801,801,801,0
|
|
20240403,185100,689213039,801,801,801,801,0
|
|
20240403,185000,689213039,801,801,801,801,0
|
|
20240403,184900,689213039,801,801,801,801,0
|
|
20240403,184800,689213039,801,801,801,801,0
|
|
20240403,184700,689213039,801,801,801,801,0
|
|
20240403,184600,689213039,801,801,801,801,0
|
|
20240403,184500,689213039,801,801,801,801,0
|
|
20240403,184400,689213039,801,801,801,801,0
|
|
20240403,184300,689213039,801,801,801,801,0
|
|
20240403,184200,689213039,801,801,801,801,0
|
|
20240403,184100,689213039,801,801,801,801,0
|
|
20240403,184000,689213039,801,801,801,801,6263
|
|
20240403,183900,689213039,801,801,801,801,0
|
|
20240403,183800,689213039,801,801,801,801,0
|
|
20240403,183700,689213039,801,801,801,801,0
|
|
20240403,183600,689213039,801,801,801,801,0
|
|
20240403,183500,689213039,801,801,801,801,0
|
|
20240403,183400,689213039,801,801,801,801,0
|
|
20240403,183300,689213039,801,801,801,801,0
|
|
20240403,183200,689213039,801,801,801,801,0
|
|
20240403,183100,689213039,801,801,801,801,0
|
|
20240403,183000,689213039,801,801,801,801,0
|
|
20240403,182900,689213039,801,801,801,801,0
|
|
20240403,182800,689213039,801,801,801,801,0
|
|
20240403,182700,689213039,801,801,801,801,0
|
|
20240403,182600,689213039,801,801,801,801,0
|
|
20240403,182500,689213039,801,801,801,801,0
|
|
20240403,182400,689213039,801,801,801,801,0
|
|
20240403,182300,689213039,801,801,801,801,0
|
|
20240403,182200,689213039,801,801,801,801,0
|
|
20240403,182100,689213039,801,801,801,801,0
|
|
20240403,182000,689213039,801,801,801,801,0
|
|
20240403,181900,689213039,801,801,801,801,0
|
|
20240403,181800,689213039,801,801,801,801,0
|
|
20240403,181700,689213039,801,801,801,801,0
|
|
20240403,181600,689213039,801,801,801,801,0
|
|
20240403,181500,689213039,801,801,801,801,0
|
|
20240403,181400,689213039,801,801,801,801,0
|
|
20240403,181300,689213039,801,801,801,801,0
|
|
20240403,181200,689213039,801,801,801,801,0
|
|
20240403,181100,689213039,801,801,801,801,0
|
|
20240403,181000,689213039,801,801,801,801,6263
|
|
20240403,180900,689213039,801,801,801,801,0
|
|
20240403,180800,689213039,801,801,801,801,0
|
|
20240403,180700,689213039,801,801,801,801,0
|
|
20240403,180600,689213039,801,801,801,801,0
|
|
20240403,180500,689213039,801,801,801,801,0
|
|
20240403,180400,689213039,801,801,801,801,0
|
|
20240403,180300,689213039,801,801,801,801,0
|
|
20240403,180200,689213039,801,801,801,801,0
|
|
20240403,180100,689213039,801,801,801,801,0
|
|
20240403,180000,689213039,801,801,801,801,0
|
|
20240403,175900,689213039,801,801,801,801,0
|
|
20240403,175800,689213039,801,801,801,801,0
|
|
20240403,175700,689213039,801,801,801,801,0
|
|
20240403,175600,689213039,801,801,801,801,0
|
|
20240403,175500,689213039,801,801,801,801,0
|
|
20240403,175400,689213039,801,801,801,801,0
|
|
20240403,175300,689213039,801,801,801,801,0
|
|
20240403,175200,689213039,801,801,801,801,0
|
|
20240403,175100,689213039,801,801,801,801,0
|
|
20240403,175000,689213039,801,801,801,801,0
|
|
20240403,174900,689213039,801,801,801,801,0
|
|
20240403,174800,689213039,801,801,801,801,0
|
|
20240403,174700,689213039,801,801,801,801,0
|
|
20240403,174600,689213039,801,801,801,801,0
|
|
20240403,174500,689213039,801,801,801,801,0
|
|
20240403,174400,689213039,801,801,801,801,0
|
|
20240403,174300,689213039,801,801,801,801,0
|
|
20240403,174200,689213039,801,801,801,801,0
|
|
20240403,174100,689213039,801,801,801,801,0
|
|
20240403,174000,689213039,801,801,801,801,6263
|
|
20240403,173900,689213039,801,801,801,801,0
|
|
20240403,173800,689213039,801,801,801,801,0
|
|
20240403,173700,689213039,801,801,801,801,0
|
|
20240403,173600,689213039,801,801,801,801,0
|
|
20240403,173500,689213039,801,801,801,801,0
|
|
20240403,173400,689213039,801,801,801,801,0
|
|
20240403,173300,689213039,801,801,801,801,0
|
|
20240403,173200,689213039,801,801,801,801,0
|
|
20240403,173100,689213039,801,801,801,801,0
|
|
20240403,173000,689213039,801,801,801,801,0
|
|
20240403,172900,689213039,801,801,801,801,0
|
|
20240403,172800,689213039,801,801,801,801,0
|
|
20240403,172700,689213039,801,801,801,801,0
|
|
20240403,172600,689213039,801,801,801,801,0
|
|
20240403,172500,689213039,801,801,801,801,0
|
|
20240403,172400,689213039,801,801,801,801,0
|
|
20240403,172300,689213039,801,801,801,801,0
|
|
20240403,172200,689213039,801,801,801,801,0
|
|
20240403,172100,689213039,801,801,801,801,0
|
|
20240403,172000,689213039,801,801,801,801,0
|
|
20240403,171900,689213039,801,801,801,801,0
|
|
20240403,171800,689213039,801,801,801,801,0
|
|
20240403,171700,689213039,801,801,801,801,0
|
|
20240403,171600,689213039,801,801,801,801,0
|
|
20240403,171500,689213039,801,801,801,801,0
|
|
20240403,171400,689213039,801,801,801,801,0
|
|
20240403,171300,689213039,801,801,801,801,0
|
|
20240403,171200,689213039,801,801,801,801,0
|
|
20240403,171100,689213039,801,801,801,801,0
|
|
20240403,171000,689213039,801,801,801,801,6263
|
|
20240403,170900,689213039,801,801,801,801,0
|
|
20240403,170800,689213039,801,801,801,801,0
|
|
20240403,170700,689213039,801,801,801,801,0
|
|
20240403,170600,689213039,801,801,801,801,0
|
|
20240403,170500,689213039,801,801,801,801,0
|
|
20240403,170400,689213039,801,801,801,801,0
|
|
20240403,170300,689213039,801,801,801,801,0
|
|
20240403,170200,689213039,801,801,801,801,0
|
|
20240403,170100,689213039,801,801,801,801,0
|
|
20240403,170000,689213039,801,801,801,801,0
|
|
20240403,165900,689213039,801,801,801,801,0
|
|
20240403,165800,689213039,801,801,801,801,0
|
|
20240403,165700,689213039,801,801,801,801,0
|
|
20240403,165600,689213039,801,801,801,801,0
|
|
20240403,165500,689213039,801,801,801,801,0
|
|
20240403,165400,689213039,801,801,801,801,0
|
|
20240403,165300,689213039,801,801,801,801,0
|
|
20240403,165200,689213039,801,801,801,801,0
|
|
20240403,165100,689213039,801,801,801,801,0
|
|
20240403,165000,689213039,801,801,801,801,0
|
|
20240403,164900,689213039,801,801,801,801,0
|
|
20240403,164800,689213039,801,801,801,801,0
|
|
20240403,164700,689213039,801,801,801,801,0
|
|
20240403,164600,689213039,801,801,801,801,0
|
|
20240403,164500,689213039,801,801,801,801,0
|
|
20240403,164400,689213039,801,801,801,801,0
|
|
20240403,164300,689213039,801,801,801,801,0
|
|
20240403,164200,689213039,801,801,801,801,0
|
|
20240403,164100,689213039,801,801,801,801,0
|
|
20240403,164000,689213039,801,801,801,801,6263
|
|
20240403,163900,689213039,801,801,801,801,0
|
|
20240403,163800,689213039,801,801,801,801,0
|
|
20240403,163700,689213039,801,801,801,801,0
|
|
20240403,163600,689213039,801,801,801,801,0
|
|
20240403,163500,689213039,801,801,801,801,0
|
|
20240403,163400,689213039,801,801,801,801,0
|
|
20240403,163300,689213039,801,801,801,801,0
|
|
20240403,163200,689213039,801,801,801,801,0
|
|
20240403,163100,689213039,801,801,801,801,0
|
|
20240403,163000,689213039,801,801,801,801,0
|
|
20240403,162900,689213039,801,801,801,801,0
|
|
20240403,162800,689213039,801,801,801,801,0
|
|
20240403,162700,689213039,801,801,801,801,0
|
|
20240403,162600,689213039,801,801,801,801,0
|
|
20240403,162500,689213039,801,801,801,801,0
|
|
20240403,162400,689213039,801,801,801,801,0
|
|
20240403,162300,689213039,801,801,801,801,0
|
|
20240403,162200,689213039,801,801,801,801,0
|
|
20240403,162100,689213039,801,801,801,801,0
|
|
20240403,162000,689213039,801,801,801,801,0
|
|
20240403,161900,689213039,801,801,801,801,0
|
|
20240403,161800,689213039,801,801,801,801,0
|
|
20240403,161700,689213039,801,801,801,801,0
|
|
20240403,161600,689213039,801,801,801,801,0
|
|
20240403,161500,689213039,801,801,801,801,0
|
|
20240403,161400,689213039,801,801,801,801,0
|
|
20240403,161300,689213039,801,801,801,801,0
|
|
20240403,161200,689213039,801,801,801,801,0
|
|
20240403,161100,689213039,801,801,801,801,0
|
|
20240403,161000,689213039,801,801,801,801,6263
|
|
20240403,160900,689213039,801,801,801,801,0
|
|
20240403,160800,689213039,801,801,801,801,0
|
|
20240403,160700,689213039,801,801,801,801,0
|
|
20240403,160600,689213039,801,801,801,801,0
|
|
20240403,160500,689213039,801,801,801,801,0
|
|
20240403,160400,689213039,801,801,801,801,0
|
|
20240403,160300,689213039,801,801,801,801,0
|
|
20240403,160200,689213039,801,801,801,801,0
|
|
20240403,160100,689213039,801,801,801,801,0
|
|
20240403,160000,689213039,801,801,801,801,0
|
|
20240403,155900,689213039,801,801,801,801,0
|
|
20240403,155800,689213039,801,801,801,801,0
|
|
20240403,155700,689213039,801,801,801,801,0
|
|
20240403,155600,689213039,801,801,801,801,0
|
|
20240403,155500,689213039,801,801,801,801,0
|
|
20240403,155400,689213039,801,801,801,801,0
|
|
20240403,155300,689213039,801,801,801,801,0
|
|
20240403,155200,689213039,801,801,801,801,0
|
|
20240403,155100,689213039,801,801,801,801,0
|
|
20240403,155000,689213039,801,801,801,801,0
|
|
20240403,154900,689213039,801,801,801,801,0
|
|
20240403,154800,689213039,801,801,801,801,0
|
|
20240403,154700,689213039,801,801,801,801,0
|
|
20240403,154600,689213039,801,801,801,801,0
|
|
20240403,154500,689213039,801,801,801,801,0
|
|
20240403,154400,689213039,801,801,801,801,0
|
|
20240403,154300,689213039,801,801,801,801,0
|
|
20240403,154200,689213039,801,801,801,801,0
|
|
20240403,154100,689213039,801,801,801,801,0
|
|
20240403,154000,689213039,801,801,801,801,6263
|
|
20240403,153900,689213039,801,801,801,801,0
|
|
20240403,153800,689213039,801,801,801,801,0
|
|
20240403,153700,689213039,801,801,801,801,0
|
|
20240403,153600,689213039,801,801,801,801,0
|
|
20240403,153500,689213039,801,801,801,801,0
|
|
20240403,153400,689213039,801,801,801,801,0
|
|
20240403,153300,689213039,801,801,801,801,0
|
|
20240403,153200,689213039,801,801,801,801,0
|
|
20240403,153100,689213039,801,801,801,801,0
|
|
20240403,153000,689213039,801,801,801,801,6263
|
|
20240403,152900,684196376,801,801,801,801,0
|
|
20240403,152800,684196376,801,801,801,801,0
|
|
20240403,152700,684196376,801,801,801,801,0
|
|
20240403,152600,684196376,801,801,801,801,0
|
|
20240403,152500,684196376,801,801,801,801,0
|
|
20240403,152400,684196376,801,801,801,801,0
|
|
20240403,152300,684196376,801,801,801,801,0
|
|
20240403,152200,684196376,801,801,801,801,0
|
|
20240403,152100,684196376,801,801,801,801,0
|
|
20240403,152000,684196376,801,801,801,801,0
|
|
20240403,151900,684196376,801,799,801,799,11
|
|
20240403,151800,684187585,801,801,801,801,1000
|
|
20240403,151700,683386585,801,799,801,799,2
|
|
20240403,151600,683384985,801,800,801,800,156
|
|
20240403,151500,683260037,799,799,799,799,4
|
|
20240403,151400,683256841,800,799,800,799,242
|
|
20240403,151300,683063242,796,798,800,796,300
|
|
20240403,151200,682823648,800,800,800,800,0
|
|
20240403,151100,682823648,800,800,800,800,0
|
|
20240403,151000,682823648,800,798,800,798,300
|
|
20240403,150900,682583756,798,797,798,797,790
|
|
20240403,150800,681953339,797,797,797,797,2
|
|
20240403,150700,681951745,798,798,798,798,0
|
|
20240403,150600,681951745,798,798,798,794,31025
|
|
20240403,150500,657261334,798,798,798,798,1635
|
|
20240403,150400,655956604,798,798,798,798,0
|
|
20240403,150300,655956604,798,798,798,798,1
|
|
20240403,150200,655955806,798,798,798,798,440
|
|
20240403,150100,655604686,800,800,800,800,1710
|
|
20240403,150000,654236686,800,800,800,800,415
|
|
20240403,145900,653904686,801,801,801,801,1
|
|
20240403,145800,653903885,798,802,802,798,6001
|
|
20240403,145700,649111651,800,800,800,800,1320
|
|
20240403,145600,648055651,802,802,802,802,10
|
|
20240403,145500,648047631,802,802,802,802,0
|
|
20240403,145400,648047631,802,802,802,802,0
|
|
20240403,145300,648047631,802,801,802,801,4264
|
|
20240403,145200,644632163,802,802,802,802,18
|
|
20240403,145100,644617727,802,802,802,802,1059
|
|
20240403,145000,643768409,803,802,803,802,648
|
|
20240403,144900,643248712,802,803,803,802,863
|
|
20240403,144800,642556523,803,803,803,803,414
|
|
20240403,144700,642224081,803,803,803,803,2
|
|
20240403,144600,642222475,803,804,804,803,7008
|
|
20240403,144500,636595043,804,804,804,804,112
|
|
20240403,144400,636504995,803,803,803,803,1000
|
|
20240403,144300,635701995,804,804,804,804,0
|
|
20240403,144200,635701995,804,804,804,804,590
|
|
20240403,144100,635227635,806,806,806,806,0
|
|
20240403,144000,635227635,806,806,806,806,5
|
|
20240403,143900,635223605,808,804,808,804,1015
|
|
20240403,143800,634405270,806,806,806,804,3171
|
|
20240403,143700,631854581,805,806,806,805,1500
|
|
20240403,143600,630646081,805,805,805,805,945
|
|
20240403,143500,629885356,804,805,805,804,101
|
|
20240403,143400,629804052,805,805,805,805,0
|
|
20240403,143300,629804052,805,805,805,805,0
|
|
20240403,143200,629804052,805,805,805,805,1
|
|
20240403,143100,629803247,804,804,804,804,575
|
|
20240403,143000,629340947,806,804,806,804,79
|
|
20240403,142900,629277427,804,804,804,804,0
|
|
20240403,142800,629277427,804,804,804,804,265
|
|
20240403,142700,629064367,806,806,806,806,275
|
|
20240403,142600,628842717,806,806,806,806,17
|
|
20240403,142500,628829015,804,804,804,804,0
|
|
20240403,142400,628829015,804,804,804,804,500
|
|
20240403,142300,628427015,804,804,804,804,178
|
|
20240403,142200,628283903,804,804,804,804,4027
|
|
20240403,142100,625046195,806,804,806,804,235
|
|
20240403,142000,624856817,807,807,807,807,0
|
|
20240403,141900,624856817,807,807,807,807,2002
|
|
20240403,141800,623241203,804,805,807,804,7694
|
|
20240403,141700,617040345,805,803,805,803,1385
|
|
20240403,141600,615926798,804,804,804,804,1
|
|
20240403,141500,615925994,803,803,803,803,200
|
|
20240403,141400,615765394,803,803,803,803,1532
|
|
20240403,141300,614535198,803,803,803,803,5
|
|
20240403,141200,614531183,803,803,803,803,86
|
|
20240403,141100,614462125,803,802,803,802,104
|
|
20240403,141000,614378713,802,802,802,802,1064
|
|
20240403,140900,613525385,802,802,802,802,20
|
|
20240403,140800,613509345,802,802,802,802,112
|
|
20240403,140700,613419521,801,801,801,801,0
|
|
20240403,140600,613419521,801,801,801,801,0
|
|
20240403,140500,613419521,801,801,801,801,4
|
|
20240403,140400,613416317,802,802,802,802,0
|
|
20240403,140300,613416317,802,802,802,802,4
|
|
20240403,140200,613413109,802,802,802,802,0
|
|
20240403,140100,613413109,802,801,802,801,1306
|
|
20240403,140000,612366343,802,802,802,802,94
|
|
20240403,135900,612290955,801,801,801,801,0
|
|
20240403,135800,612290955,801,801,801,801,165
|
|
20240403,135700,612158790,802,801,802,801,131
|
|
20240403,135600,612053828,800,800,800,800,60
|
|
20240403,135500,612005828,799,799,799,799,100
|
|
20240403,135400,611925928,799,799,799,799,0
|
|
20240403,135300,611925928,799,799,799,799,0
|
|
20240403,135200,611925928,799,799,799,799,0
|
|
20240403,135100,611925928,799,799,799,799,0
|
|
20240403,135000,611925928,799,799,799,799,525
|
|
20240403,134900,611506453,800,801,801,800,2349
|
|
20240403,134800,609627250,801,801,801,801,0
|
|
20240403,134700,609627250,801,801,801,801,0
|
|
20240403,134600,609627250,801,801,801,801,194
|
|
20240403,134500,609471856,802,802,802,802,400
|
|
20240403,134400,609151056,802,801,802,801,52
|
|
20240403,134300,609109402,801,801,801,801,0
|
|
20240403,134200,609109402,801,801,801,801,325
|
|
20240403,134100,608849077,801,801,801,801,273
|
|
20240403,134000,608630404,801,801,801,801,1
|
|
20240403,133900,608629603,800,801,801,800,447
|
|
20240403,133800,608271958,801,801,801,801,27
|
|
20240403,133700,608250331,801,801,801,801,6
|
|
20240403,133600,608245525,801,801,801,801,14
|
|
20240403,133500,608234311,801,801,801,801,0
|
|
20240403,133400,608234311,801,801,801,801,56
|
|
20240403,133300,608189455,800,801,801,800,2005
|
|
20240403,133200,606585450,801,801,801,801,0
|
|
20240403,133100,606585450,801,801,801,801,99
|
|
20240403,133000,606506151,800,800,800,800,2
|
|
20240403,132900,606504551,799,799,799,799,302
|
|
20240403,132800,606263253,799,799,799,799,0
|
|
20240403,132700,606263253,799,799,799,799,799
|
|
20240403,132600,605624852,799,799,799,799,19201
|
|
20240403,132500,590283253,799,799,799,799,0
|
|
20240403,132400,590283253,799,799,799,799,0
|
|
20240403,132300,590283253,799,799,799,799,0
|
|
20240403,132200,590283253,799,800,800,799,1244
|
|
20240403,132100,589288097,799,799,799,799,0
|
|
20240403,132000,589288097,799,799,799,799,1000
|
|
20240403,131900,588489097,798,798,798,798,0
|
|
20240403,131800,588489097,798,798,798,798,5
|
|
20240403,131700,588485107,798,798,798,798,100
|
|
20240403,131600,588405307,798,798,798,798,0
|
|
20240403,131500,588405307,798,798,798,798,6
|
|
20240403,131400,588400519,799,799,799,799,400
|
|
20240403,131300,588080919,799,799,799,799,0
|
|
20240403,131200,588080919,799,799,799,799,1910
|
|
20240403,131100,586554829,799,798,799,798,10804
|
|
20240403,131000,577933187,797,797,797,797,1
|
|
20240403,130900,577932390,797,797,797,797,343
|
|
20240403,130800,577659019,796,796,796,796,1474
|
|
20240403,130700,576485715,796,797,797,796,2784
|
|
20240403,130600,574268900,797,797,797,797,67
|
|
20240403,130500,574215501,797,797,798,797,283
|
|
20240403,130400,573989941,798,798,798,798,0
|
|
20240403,130300,573989941,798,798,798,798,4
|
|
20240403,130200,573986749,798,798,798,798,50
|
|
20240403,130100,573946849,798,797,798,797,4
|
|
20240403,130000,573943658,797,797,797,797,0
|
|
20240403,125900,573943658,797,798,798,797,110
|
|
20240403,125800,573855978,797,797,797,797,50
|
|
20240403,125700,573816128,797,798,798,797,2002
|
|
20240403,125600,572220532,798,796,798,796,223
|
|
20240403,125500,572042820,795,795,795,795,0
|
|
20240403,125400,572042820,795,795,795,795,0
|
|
20240403,125300,572042820,795,795,795,795,410
|
|
20240403,125200,571716870,795,795,795,795,0
|
|
20240403,125100,571716870,795,798,799,795,183
|
|
20240403,125000,571571028,798,798,798,798,4974
|
|
20240403,124900,567601776,799,798,799,798,40
|
|
20240403,124800,567569855,799,799,799,799,0
|
|
20240403,124700,567569855,799,798,799,798,201
|
|
20240403,124600,567409456,799,799,799,799,1
|
|
20240403,124500,567408657,798,798,799,798,55
|
|
20240403,124400,567364717,799,798,799,798,5
|
|
20240403,124300,567360724,797,799,799,797,22
|
|
20240403,124200,567343156,799,796,799,796,6300
|
|
20240403,124100,562309636,798,796,798,796,6274
|
|
20240403,124000,557304201,797,797,797,797,0
|
|
20240403,123900,557304201,797,794,797,793,1037
|
|
20240403,123800,556480854,794,794,794,794,1
|
|
20240403,123700,556480060,794,794,794,794,0
|
|
20240403,123600,556480060,794,794,794,794,0
|
|
20240403,123500,556480060,794,796,797,794,124
|
|
20240403,123400,556381516,797,797,797,797,5
|
|
20240403,123300,556377531,797,795,797,794,278
|
|
20240403,123200,556156717,795,795,795,795,25
|
|
20240403,123100,556136842,797,797,797,797,700
|
|
20240403,123000,555578942,797,797,797,797,0
|
|
20240403,122900,555578942,797,797,798,797,16
|
|
20240403,122800,555566179,795,797,799,795,1719
|
|
20240403,122700,554196204,799,797,799,797,2
|
|
20240403,122600,554194608,799,797,799,797,27
|
|
20240403,122500,554173056,798,796,798,796,1701
|
|
20240403,122400,552817206,797,796,797,796,20
|
|
20240403,122300,552801285,795,795,795,795,10596
|
|
20240403,122200,544377465,794,794,794,794,4264
|
|
20240403,122100,540991849,794,795,795,794,723
|
|
20240403,122000,540417383,795,795,795,795,17
|
|
20240403,121900,540403868,795,796,796,795,4085
|
|
20240403,121800,537156291,795,796,796,795,839
|
|
20240403,121700,536489224,796,795,796,795,658
|
|
20240403,121600,535966109,796,795,796,795,5661
|
|
20240403,121500,531465613,796,797,797,796,68
|
|
20240403,121400,531411440,797,797,797,797,0
|
|
20240403,121300,531411440,797,796,797,795,1654
|
|
20240403,121200,530096478,797,797,797,797,1
|
|
20240403,121100,530095681,797,797,797,797,0
|
|
20240403,121000,530095681,797,797,797,795,216
|
|
20240403,120900,529923955,795,795,795,795,1035
|
|
20240403,120800,529101130,797,797,797,797,1500
|
|
20240403,120700,527905630,797,797,797,797,0
|
|
20240403,120600,527905630,797,797,797,797,112
|
|
20240403,120500,527816366,797,797,797,797,0
|
|
20240403,120400,527816366,797,797,797,797,0
|
|
20240403,120300,527816366,797,797,797,797,1
|
|
20240403,120200,527815569,795,795,795,795,1000
|
|
20240403,120100,527020569,797,797,797,797,0
|
|
20240403,120000,527020569,797,797,797,797,12
|
|
20240403,115900,527011005,797,797,797,797,10
|
|
20240403,115800,527003035,794,796,797,794,4572
|
|
20240403,115700,523372590,794,794,794,794,226
|
|
20240403,115600,523193146,796,796,796,796,0
|
|
20240403,115500,523193146,796,796,796,796,0
|
|
20240403,115400,523193146,796,796,796,796,0
|
|
20240403,115300,523193146,796,796,796,796,0
|
|
20240403,115200,523193146,796,796,796,796,1
|
|
20240403,115100,523192350,796,796,796,796,0
|
|
20240403,115000,523192350,796,796,796,796,0
|
|
20240403,114900,523192350,796,796,796,796,0
|
|
20240403,114800,523192350,796,796,796,796,1
|
|
20240403,114700,523191554,796,794,796,794,5289
|
|
20240403,114600,518992086,794,795,795,794,1200
|
|
20240403,114500,518038286,795,795,795,795,0
|
|
20240403,114400,518038286,795,796,796,795,19
|
|
20240403,114300,518023179,796,796,796,796,25
|
|
20240403,114200,518003279,796,796,796,795,206
|
|
20240403,114100,517839503,795,795,795,795,0
|
|
20240403,114000,517839503,795,795,795,795,102
|
|
20240403,113900,517758413,796,797,797,796,551
|
|
20240403,113800,517319807,797,797,797,797,2
|
|
20240403,113700,517318213,797,797,797,797,28
|
|
20240403,113600,517295897,797,797,797,797,793
|
|
20240403,113500,516663876,797,796,797,796,4
|
|
20240403,113400,516660690,796,796,796,796,3209
|
|
20240403,113300,514106326,796,796,796,796,101
|
|
20240403,113200,514025930,795,795,796,795,2385
|
|
20240403,113100,512129854,796,796,796,796,2000
|
|
20240403,113000,510537854,795,795,795,795,9629
|
|
20240403,112900,502882799,795,795,795,795,310
|
|
20240403,112800,502636349,795,794,795,794,1000
|
|
20240403,112700,501842161,794,792,795,792,291
|
|
20240403,112600,501611304,795,794,795,792,21
|
|
20240403,112500,501594620,792,793,793,792,17798
|
|
20240403,112400,487497647,793,793,793,793,79
|
|
20240403,112300,487435000,793,792,793,792,612
|
|
20240403,112200,486949746,792,792,792,792,0
|
|
20240403,112100,486949746,792,793,793,792,54
|
|
20240403,112000,486906976,793,793,793,793,87
|
|
20240403,111900,486837985,793,793,793,793,2334
|
|
20240403,111800,484987123,793,793,793,793,10200
|
|
20240403,111700,476898523,793,793,793,793,0
|
|
20240403,111600,476898523,793,793,793,793,5051
|
|
20240403,111500,472893080,793,792,793,792,4201
|
|
20240403,111400,469565687,792,793,793,792,178
|
|
20240403,111300,469424543,793,793,793,793,988
|
|
20240403,111200,468641059,793,792,793,792,213
|
|
20240403,111100,468472262,793,793,793,793,1310
|
|
20240403,111000,467433432,793,792,793,792,1263
|
|
20240403,110900,466432130,792,792,792,792,1
|
|
20240403,110800,466431338,792,793,793,792,800
|
|
20240403,110700,465797238,794,794,794,794,11
|
|
20240403,110600,465788504,792,794,794,792,2
|
|
20240403,110500,465786918,795,792,795,792,1003
|
|
20240403,110400,464991324,792,791,792,791,17412
|
|
20240403,110300,451209208,791,794,794,791,3171
|
|
20240403,110200,448697274,792,794,794,792,1457
|
|
20240403,110100,447541568,794,794,794,794,769
|
|
20240403,110000,446930982,794,794,794,794,585
|
|
20240403,105900,446466492,794,794,794,794,1238
|
|
20240403,105800,445483520,793,793,793,793,41
|
|
20240403,105700,445451007,793,793,793,793,1229
|
|
20240403,105600,444476410,793,793,793,793,710
|
|
20240403,105500,443913380,792,793,793,792,319
|
|
20240403,105400,443660432,792,792,792,792,100
|
|
20240403,105300,443581232,792,792,792,792,1843
|
|
20240403,105200,442121576,792,791,792,791,16815
|
|
20240403,105100,428814596,792,791,792,791,4631
|
|
20240403,105000,425151473,791,792,792,791,2374
|
|
20240403,104900,423273636,792,791,792,791,14
|
|
20240403,104800,423262560,791,792,792,791,71
|
|
20240403,104700,423206349,792,792,792,791,5713
|
|
20240403,104600,418687012,792,791,792,791,77
|
|
20240403,104500,418626101,792,792,792,792,300
|
|
20240403,104400,418388501,792,792,792,791,20935
|
|
20240403,104300,401827981,791,792,792,791,10504
|
|
20240403,104200,393517947,792,792,792,792,7
|
|
20240403,104100,393512403,792,792,792,792,214
|
|
20240403,104000,393342915,792,791,792,791,3100
|
|
20240403,103900,390890715,792,793,793,792,3614
|
|
20240403,103800,388028405,793,793,793,793,63
|
|
20240403,103700,387978446,793,793,793,793,33
|
|
20240403,103600,387952277,792,792,792,792,32
|
|
20240403,103500,387926933,792,792,792,792,4653
|
|
20240403,103400,384241757,792,792,792,792,650
|
|
20240403,103300,383726957,792,793,793,792,743
|
|
20240403,103200,383138359,794,794,794,794,10
|
|
20240403,103100,383130419,793,793,793,793,3
|
|
20240403,103000,383128040,793,793,794,793,747
|
|
20240403,102900,382535125,794,794,794,792,5783
|
|
20240403,102800,377952541,794,793,794,793,1187
|
|
20240403,102700,377011246,792,793,793,792,4000
|
|
20240403,102600,373843044,794,793,794,793,300
|
|
20240403,102500,373605142,793,792,793,792,4669
|
|
20240403,102400,369907268,793,793,793,793,500
|
|
20240403,102300,369510768,793,792,793,792,1001
|
|
20240403,102200,368717975,793,793,793,793,1870
|
|
20240403,102100,367235065,793,794,794,793,396
|
|
20240403,102000,366920979,794,794,794,794,200
|
|
20240403,101900,366762179,793,793,793,793,392
|
|
20240403,101800,366451323,794,794,794,794,0
|
|
20240403,101700,366451323,794,794,794,792,15611
|
|
20240403,101600,354084234,794,793,794,793,2568
|
|
20240403,101500,352047756,794,794,794,794,1
|
|
20240403,101400,352046962,793,794,795,793,3880
|
|
20240403,101300,348965008,795,795,795,795,119
|
|
20240403,101200,348870403,795,794,795,794,325
|
|
20240403,101100,348612351,794,794,794,794,0
|
|
20240403,101000,348612351,794,795,795,793,2025
|
|
20240403,100900,347006507,795,795,795,793,2225
|
|
20240403,100800,345241629,795,794,795,793,2007
|
|
20240403,100700,343650058,795,795,795,795,51
|
|
20240403,100600,343609513,795,795,795,793,23
|
|
20240403,100500,343591258,794,793,795,793,2312
|
|
20240403,100400,341756094,795,795,795,793,3582
|
|
20240403,100300,338915027,795,795,795,795,5
|
|
20240403,100200,338911052,795,795,795,794,329
|
|
20240403,100100,338649747,795,795,795,794,1336
|
|
20240403,100000,337588927,794,794,795,794,737
|
|
20240403,095900,337003747,795,795,795,794,18
|
|
20240403,095800,336989440,796,796,796,794,83
|
|
20240403,095700,336923374,796,795,796,794,10676
|
|
20240403,095600,328435992,795,795,795,795,88
|
|
20240403,095500,328366032,793,795,795,793,7702
|
|
20240403,095400,322258296,795,795,795,794,4007
|
|
20240403,095300,319076731,795,794,795,794,2320
|
|
20240403,095200,317232630,794,795,795,794,1450
|
|
20240403,095100,316080330,795,795,795,794,261
|
|
20240403,095000,315872985,795,794,795,794,3795
|
|
20240403,094900,312855979,795,795,795,795,231
|
|
20240403,094800,312672334,796,796,796,796,0
|
|
20240403,094700,312672334,796,796,796,796,58
|
|
20240403,094600,312626166,796,796,796,796,2400
|
|
20240403,094500,310715766,796,796,796,794,319
|
|
20240403,094400,310462076,795,795,796,795,711
|
|
20240403,094300,309896807,796,796,796,795,1371
|
|
20240403,094200,308806850,795,794,795,794,3155
|
|
20240403,094100,306298825,794,794,795,794,5051
|
|
20240403,094000,302288330,795,795,795,795,30
|
|
20240403,093900,302264480,796,794,796,794,148
|
|
20240403,093800,302146740,793,794,794,793,1537
|
|
20240403,093700,300927636,794,796,796,794,310
|
|
20240403,093600,300681476,796,795,796,794,1115
|
|
20240403,093500,299795586,796,796,796,796,62
|
|
20240403,093400,299746234,796,795,796,795,1183
|
|
20240403,093300,298805647,795,794,796,794,2415
|
|
20240403,093200,296886768,794,795,795,794,475
|
|
20240403,093100,296509543,794,794,795,794,888
|
|
20240403,093000,295804419,794,794,795,794,1307
|
|
20240403,092900,294766660,794,791,794,791,620
|
|
20240403,092800,294275910,791,792,792,791,11934
|
|
20240403,092700,284830639,792,795,795,792,37936
|
|
20240403,092600,254758070,795,796,797,795,2566
|
|
20240403,092500,252717006,796,797,797,796,4109
|
|
20240403,092400,249446241,796,796,796,796,2968
|
|
20240403,092300,247083713,796,796,796,796,3040
|
|
20240403,092200,244663873,796,796,796,795,4708
|
|
20240403,092100,240916806,796,796,796,795,122
|
|
20240403,092000,240819695,794,795,795,794,1504
|
|
20240403,091900,239624240,795,794,796,794,4344
|
|
20240403,091800,236174778,794,794,794,794,31
|
|
20240403,091700,236150164,794,793,794,793,1540
|
|
20240403,091600,234928544,793,792,793,792,8008
|
|
20240403,091500,228578624,793,792,793,791,10320
|
|
20240403,091400,220414560,793,793,793,791,29669
|
|
20240403,091300,196939169,792,796,796,792,34145
|
|
20240403,091200,169891929,795,796,796,792,6445
|
|
20240403,091100,164778348,796,796,796,795,17634
|
|
20240403,091000,150759254,796,796,796,796,333
|
|
20240403,090900,150494186,795,796,796,795,8688
|
|
20240403,090800,143578952,796,797,800,795,43667
|
|
20240403,090700,108805625,797,799,800,797,5016
|
|
20240403,090600,104798662,801,799,801,798,2441
|
|
20240403,090500,102846708,799,802,802,799,1051
|
|
20240403,090400,102004842,802,806,806,797,97891
|
|
20240403,090300,23643532,806,807,807,802,457
|
|
20240403,090200,23275182,807,806,807,801,4739
|
|
20240403,090100,19468525,806,803,807,801,6942
|
|
20240403,090000,13894736,806,802,807,802,17324
|