665 lines
29 KiB
CSV
665 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,200200,363421615,790,790,790,790,21920
|
|
20240404,200100,363421615,790,790,790,790,0
|
|
20240404,200000,363421615,790,790,790,790,0
|
|
20240404,195900,363421615,790,790,790,790,0
|
|
20240404,195800,363421615,790,790,790,790,0
|
|
20240404,195700,363421615,790,790,790,790,0
|
|
20240404,195600,363421615,790,790,790,790,0
|
|
20240404,195500,363421615,790,790,790,790,0
|
|
20240404,195400,363421615,790,790,790,790,0
|
|
20240404,195300,363421615,790,790,790,790,0
|
|
20240404,195200,363421615,790,790,790,790,0
|
|
20240404,195100,363421615,790,790,790,790,0
|
|
20240404,195000,363421615,790,790,790,790,0
|
|
20240404,194900,363421615,790,790,790,790,0
|
|
20240404,194800,363421615,790,790,790,790,0
|
|
20240404,194700,363421615,790,790,790,790,0
|
|
20240404,194600,363421615,790,790,790,790,0
|
|
20240404,194500,363421615,790,790,790,790,0
|
|
20240404,194400,363421615,790,790,790,790,0
|
|
20240404,194300,363421615,790,790,790,790,0
|
|
20240404,194200,363421615,790,790,790,790,0
|
|
20240404,194100,363421615,790,790,790,790,0
|
|
20240404,194000,363421615,790,790,790,790,0
|
|
20240404,193900,363421615,790,790,790,790,0
|
|
20240404,193800,363421615,790,790,790,790,0
|
|
20240404,193700,363421615,790,790,790,790,0
|
|
20240404,193600,363421615,790,790,790,790,0
|
|
20240404,193500,363421615,790,790,790,790,0
|
|
20240404,193400,363421615,790,790,790,790,0
|
|
20240404,193300,363421615,790,790,790,790,0
|
|
20240404,193200,363421615,790,790,790,790,21920
|
|
20240404,193100,363421615,790,790,790,790,0
|
|
20240404,193000,363421615,790,790,790,790,0
|
|
20240404,192900,363421615,790,790,790,790,0
|
|
20240404,192800,363421615,790,790,790,790,0
|
|
20240404,192700,363421615,790,790,790,790,0
|
|
20240404,192600,363421615,790,790,790,790,0
|
|
20240404,192500,363421615,790,790,790,790,0
|
|
20240404,192400,363421615,790,790,790,790,0
|
|
20240404,192300,363421615,790,790,790,790,0
|
|
20240404,192200,363421615,790,790,790,790,0
|
|
20240404,192100,363421615,790,790,790,790,0
|
|
20240404,192000,363421615,790,790,790,790,0
|
|
20240404,191900,363421615,790,790,790,790,0
|
|
20240404,191800,363421615,790,790,790,790,0
|
|
20240404,191700,363421615,790,790,790,790,0
|
|
20240404,191600,363421615,790,790,790,790,0
|
|
20240404,191500,363421615,790,790,790,790,0
|
|
20240404,191400,363421615,790,790,790,790,0
|
|
20240404,191300,363421615,790,790,790,790,0
|
|
20240404,191200,363421615,790,790,790,790,0
|
|
20240404,191100,363421615,790,790,790,790,0
|
|
20240404,191000,363421615,790,790,790,790,0
|
|
20240404,190900,363421615,790,790,790,790,0
|
|
20240404,190800,363421615,790,790,790,790,0
|
|
20240404,190700,363421615,790,790,790,790,0
|
|
20240404,190600,363421615,790,790,790,790,0
|
|
20240404,190500,363421615,790,790,790,790,0
|
|
20240404,190400,363421615,790,790,790,790,0
|
|
20240404,190300,363421615,790,790,790,790,0
|
|
20240404,190200,363421615,790,790,790,790,21920
|
|
20240404,190100,363421615,790,790,790,790,0
|
|
20240404,190000,363421615,790,790,790,790,0
|
|
20240404,185900,363421615,790,790,790,790,0
|
|
20240404,185800,363421615,790,790,790,790,0
|
|
20240404,185700,363421615,790,790,790,790,0
|
|
20240404,185600,363421615,790,790,790,790,0
|
|
20240404,185500,363421615,790,790,790,790,0
|
|
20240404,185400,363421615,790,790,790,790,0
|
|
20240404,185300,363421615,790,790,790,790,0
|
|
20240404,185200,363421615,790,790,790,790,0
|
|
20240404,185100,363421615,790,790,790,790,0
|
|
20240404,185000,363421615,790,790,790,790,0
|
|
20240404,184900,363421615,790,790,790,790,0
|
|
20240404,184800,363421615,790,790,790,790,0
|
|
20240404,184700,363421615,790,790,790,790,0
|
|
20240404,184600,363421615,790,790,790,790,0
|
|
20240404,184500,363421615,790,790,790,790,0
|
|
20240404,184400,363421615,790,790,790,790,0
|
|
20240404,184300,363421615,790,790,790,790,0
|
|
20240404,184200,363421615,790,790,790,790,0
|
|
20240404,184100,363421615,790,790,790,790,0
|
|
20240404,184000,363421615,790,790,790,790,0
|
|
20240404,183900,363421615,790,790,790,790,0
|
|
20240404,183800,363421615,790,790,790,790,0
|
|
20240404,183700,363421615,790,790,790,790,0
|
|
20240404,183600,363421615,790,790,790,790,0
|
|
20240404,183500,363421615,790,790,790,790,0
|
|
20240404,183400,363421615,790,790,790,790,0
|
|
20240404,183300,363421615,790,790,790,790,0
|
|
20240404,183200,363421615,790,790,790,790,21920
|
|
20240404,183100,363421615,790,790,790,790,0
|
|
20240404,183000,363421615,790,790,790,790,0
|
|
20240404,182900,363421615,790,790,790,790,0
|
|
20240404,182800,363421615,790,790,790,790,0
|
|
20240404,182700,363421615,790,790,790,790,0
|
|
20240404,182600,363421615,790,790,790,790,0
|
|
20240404,182500,363421615,790,790,790,790,0
|
|
20240404,182400,363421615,790,790,790,790,0
|
|
20240404,182300,363421615,790,790,790,790,0
|
|
20240404,182200,363421615,790,790,790,790,0
|
|
20240404,182100,363421615,790,790,790,790,0
|
|
20240404,182000,363421615,790,790,790,790,0
|
|
20240404,181900,363421615,790,790,790,790,0
|
|
20240404,181800,363421615,790,790,790,790,0
|
|
20240404,181700,363421615,790,790,790,790,0
|
|
20240404,181600,363421615,790,790,790,790,0
|
|
20240404,181500,363421615,790,790,790,790,0
|
|
20240404,181400,363421615,790,790,790,790,0
|
|
20240404,181300,363421615,790,790,790,790,0
|
|
20240404,181200,363421615,790,790,790,790,0
|
|
20240404,181100,363421615,790,790,790,790,0
|
|
20240404,181000,363421615,790,790,790,790,0
|
|
20240404,180900,363421615,790,790,790,790,0
|
|
20240404,180800,363421615,790,790,790,790,0
|
|
20240404,180700,363421615,790,790,790,790,0
|
|
20240404,180600,363421615,790,790,790,790,0
|
|
20240404,180500,363421615,790,790,790,790,0
|
|
20240404,180400,363421615,790,790,790,790,0
|
|
20240404,180300,363421615,790,790,790,790,0
|
|
20240404,180200,363421615,790,790,790,790,21920
|
|
20240404,180100,363421615,790,790,790,790,0
|
|
20240404,180000,363421615,790,790,790,790,0
|
|
20240404,175900,363421615,790,790,790,790,0
|
|
20240404,175800,363421615,790,790,790,790,0
|
|
20240404,175700,363421615,790,790,790,790,0
|
|
20240404,175600,363421615,790,790,790,790,0
|
|
20240404,175500,363421615,790,790,790,790,0
|
|
20240404,175400,363421615,790,790,790,790,0
|
|
20240404,175300,363421615,790,790,790,790,0
|
|
20240404,175200,363421615,790,790,790,790,0
|
|
20240404,175100,363421615,790,790,790,790,0
|
|
20240404,175000,363421615,790,790,790,790,0
|
|
20240404,174900,363421615,790,790,790,790,0
|
|
20240404,174800,363421615,790,790,790,790,0
|
|
20240404,174700,363421615,790,790,790,790,0
|
|
20240404,174600,363421615,790,790,790,790,0
|
|
20240404,174500,363421615,790,790,790,790,0
|
|
20240404,174400,363421615,790,790,790,790,0
|
|
20240404,174300,363421615,790,790,790,790,0
|
|
20240404,174200,363421615,790,790,790,790,0
|
|
20240404,174100,363421615,790,790,790,790,0
|
|
20240404,174000,363421615,790,790,790,790,0
|
|
20240404,173900,363421615,790,790,790,790,0
|
|
20240404,173800,363421615,790,790,790,790,0
|
|
20240404,173700,363421615,790,790,790,790,0
|
|
20240404,173600,363421615,790,790,790,790,0
|
|
20240404,173500,363421615,790,790,790,790,0
|
|
20240404,173400,363421615,790,790,790,790,0
|
|
20240404,173300,363421615,790,790,790,790,0
|
|
20240404,173200,363421615,790,790,790,790,21920
|
|
20240404,173100,363421615,790,790,790,790,0
|
|
20240404,173000,363421615,790,790,790,790,0
|
|
20240404,172900,363421615,790,790,790,790,0
|
|
20240404,172800,363421615,790,790,790,790,0
|
|
20240404,172700,363421615,790,790,790,790,0
|
|
20240404,172600,363421615,790,790,790,790,0
|
|
20240404,172500,363421615,790,790,790,790,0
|
|
20240404,172400,363421615,790,790,790,790,0
|
|
20240404,172300,363421615,790,790,790,790,0
|
|
20240404,172200,363421615,790,790,790,790,0
|
|
20240404,172100,363421615,790,790,790,790,0
|
|
20240404,172000,363421615,790,790,790,790,0
|
|
20240404,171900,363421615,790,790,790,790,0
|
|
20240404,171800,363421615,790,790,790,790,0
|
|
20240404,171700,363421615,790,790,790,790,0
|
|
20240404,171600,363421615,790,790,790,790,0
|
|
20240404,171500,363421615,790,790,790,790,0
|
|
20240404,171400,363421615,790,790,790,790,0
|
|
20240404,171300,363421615,790,790,790,790,0
|
|
20240404,171200,363421615,790,790,790,790,0
|
|
20240404,171100,363421615,790,790,790,790,0
|
|
20240404,171000,363421615,790,790,790,790,0
|
|
20240404,170900,363421615,790,790,790,790,0
|
|
20240404,170800,363421615,790,790,790,790,0
|
|
20240404,170700,363421615,790,790,790,790,0
|
|
20240404,170600,363421615,790,790,790,790,0
|
|
20240404,170500,363421615,790,790,790,790,0
|
|
20240404,170400,363421615,790,790,790,790,0
|
|
20240404,170300,363421615,790,790,790,790,0
|
|
20240404,170200,363421615,790,790,790,790,21920
|
|
20240404,170100,363421615,790,790,790,790,0
|
|
20240404,170000,363421615,790,790,790,790,0
|
|
20240404,165900,363421615,790,790,790,790,0
|
|
20240404,165800,363421615,790,790,790,790,0
|
|
20240404,165700,363421615,790,790,790,790,0
|
|
20240404,165600,363421615,790,790,790,790,0
|
|
20240404,165500,363421615,790,790,790,790,0
|
|
20240404,165400,363421615,790,790,790,790,0
|
|
20240404,165300,363421615,790,790,790,790,0
|
|
20240404,165200,363421615,790,790,790,790,0
|
|
20240404,165100,363421615,790,790,790,790,0
|
|
20240404,165000,363421615,790,790,790,790,0
|
|
20240404,164900,363421615,790,790,790,790,0
|
|
20240404,164800,363421615,790,790,790,790,0
|
|
20240404,164700,363421615,790,790,790,790,0
|
|
20240404,164600,363421615,790,790,790,790,0
|
|
20240404,164500,363421615,790,790,790,790,0
|
|
20240404,164400,363421615,790,790,790,790,0
|
|
20240404,164300,363421615,790,790,790,790,0
|
|
20240404,164200,363421615,790,790,790,790,0
|
|
20240404,164100,363421615,790,790,790,790,0
|
|
20240404,164000,363421615,790,790,790,790,0
|
|
20240404,163900,363421615,790,790,790,790,0
|
|
20240404,163800,363421615,790,790,790,790,0
|
|
20240404,163700,363421615,790,790,790,790,0
|
|
20240404,163600,363421615,790,790,790,790,0
|
|
20240404,163500,363421615,790,790,790,790,0
|
|
20240404,163400,363421615,790,790,790,790,0
|
|
20240404,163300,363421615,790,790,790,790,0
|
|
20240404,163200,363421615,790,790,790,790,21920
|
|
20240404,163100,363421615,790,790,790,790,0
|
|
20240404,163000,363421615,790,790,790,790,0
|
|
20240404,162900,363421615,790,790,790,790,0
|
|
20240404,162800,363421615,790,790,790,790,0
|
|
20240404,162700,363421615,790,790,790,790,0
|
|
20240404,162600,363421615,790,790,790,790,0
|
|
20240404,162500,363421615,790,790,790,790,0
|
|
20240404,162400,363421615,790,790,790,790,0
|
|
20240404,162300,363421615,790,790,790,790,0
|
|
20240404,162200,363421615,790,790,790,790,0
|
|
20240404,162100,363421615,790,790,790,790,0
|
|
20240404,162000,363421615,790,790,790,790,0
|
|
20240404,161900,363421615,790,790,790,790,0
|
|
20240404,161800,363421615,790,790,790,790,0
|
|
20240404,161700,363421615,790,790,790,790,0
|
|
20240404,161600,363421615,790,790,790,790,0
|
|
20240404,161500,363421615,790,790,790,790,0
|
|
20240404,161400,363421615,790,790,790,790,0
|
|
20240404,161300,363421615,790,790,790,790,0
|
|
20240404,161200,363421615,790,790,790,790,0
|
|
20240404,161100,363421615,790,790,790,790,0
|
|
20240404,161000,363421615,790,790,790,790,0
|
|
20240404,160900,363421615,790,790,790,790,0
|
|
20240404,160800,363421615,790,790,790,790,0
|
|
20240404,160700,363421615,790,790,790,790,0
|
|
20240404,160600,363421615,790,790,790,790,0
|
|
20240404,160500,363421615,790,790,790,790,0
|
|
20240404,160400,363421615,790,790,790,790,0
|
|
20240404,160300,363421615,790,790,790,790,0
|
|
20240404,160200,363421615,790,790,790,790,21920
|
|
20240404,160100,363421615,790,790,790,790,0
|
|
20240404,160000,363421615,790,790,790,790,0
|
|
20240404,155900,363421615,790,790,790,790,0
|
|
20240404,155800,363421615,790,790,790,790,0
|
|
20240404,155700,363421615,790,790,790,790,0
|
|
20240404,155600,363421615,790,790,790,790,0
|
|
20240404,155500,363421615,790,790,790,790,0
|
|
20240404,155400,363421615,790,790,790,790,0
|
|
20240404,155300,363421615,790,790,790,790,0
|
|
20240404,155200,363421615,790,790,790,790,0
|
|
20240404,155100,363421615,790,790,790,790,0
|
|
20240404,155000,363421615,790,790,790,790,0
|
|
20240404,154900,363421615,790,790,790,790,0
|
|
20240404,154800,363421615,790,790,790,790,0
|
|
20240404,154700,363421615,790,790,790,790,0
|
|
20240404,154600,363421615,790,790,790,790,0
|
|
20240404,154500,363421615,790,790,790,790,0
|
|
20240404,154400,363421615,790,790,790,790,0
|
|
20240404,154300,363421615,790,790,790,790,0
|
|
20240404,154200,363421615,790,790,790,790,0
|
|
20240404,154100,363421615,790,790,790,790,0
|
|
20240404,154000,363421615,790,790,790,790,0
|
|
20240404,153900,363421615,790,790,790,790,0
|
|
20240404,153800,363421615,790,790,790,790,0
|
|
20240404,153700,363421615,790,790,790,790,0
|
|
20240404,153600,363421615,790,790,790,790,0
|
|
20240404,153500,363421615,790,790,790,790,0
|
|
20240404,153400,363421615,790,790,790,790,0
|
|
20240404,153300,363421615,790,790,790,790,0
|
|
20240404,153200,363421615,790,790,790,790,21920
|
|
20240404,153100,363421615,790,790,790,790,0
|
|
20240404,153000,363421615,790,790,790,790,21920
|
|
20240404,152900,346104815,790,790,790,790,0
|
|
20240404,152800,346104815,790,790,790,790,0
|
|
20240404,152700,346104815,790,790,790,790,0
|
|
20240404,152600,346104815,790,790,790,790,0
|
|
20240404,152500,346104815,790,790,790,790,0
|
|
20240404,152400,346104815,790,790,790,790,0
|
|
20240404,152300,346104815,790,790,790,790,0
|
|
20240404,152200,346104815,790,790,790,790,0
|
|
20240404,152100,346104815,790,790,790,790,0
|
|
20240404,152000,346104815,790,790,790,790,0
|
|
20240404,151900,346104815,790,791,792,790,26315
|
|
20240404,151800,325313777,792,792,792,792,1273
|
|
20240404,151700,324305561,792,791,792,791,10210
|
|
20240404,151600,316229434,792,793,793,792,1265
|
|
20240404,151500,315226421,793,793,793,793,51
|
|
20240404,151400,315185978,793,793,793,792,428
|
|
20240404,151300,314846997,793,793,793,793,11
|
|
20240404,151200,314838274,792,793,793,792,59
|
|
20240404,151100,314791537,793,793,793,793,1
|
|
20240404,151000,314790744,792,792,792,792,4949
|
|
20240404,150900,310871136,792,792,792,792,75
|
|
20240404,150800,310811736,792,792,792,792,0
|
|
20240404,150700,310811736,792,792,792,792,451
|
|
20240404,150600,310454544,792,792,792,792,170
|
|
20240404,150500,310319904,792,792,792,792,0
|
|
20240404,150400,310319904,792,792,792,792,7
|
|
20240404,150300,310314360,792,792,792,792,8304
|
|
20240404,150200,303737592,794,794,794,794,378
|
|
20240404,150100,303437460,794,794,794,794,0
|
|
20240404,150000,303437460,794,794,794,794,51
|
|
20240404,145900,303396966,794,794,794,794,1
|
|
20240404,145800,303396172,794,793,794,793,2
|
|
20240404,145700,303394585,792,792,792,792,120
|
|
20240404,145600,303299545,793,792,793,792,802
|
|
20240404,145500,302663560,792,792,792,792,130
|
|
20240404,145400,302560600,792,792,792,792,111
|
|
20240404,145300,302472688,793,793,793,793,100
|
|
20240404,145200,302393388,793,793,793,793,0
|
|
20240404,145100,302393388,793,793,793,793,201
|
|
20240404,145000,302233995,793,793,793,792,251
|
|
20240404,144900,302035152,793,793,793,793,85
|
|
20240404,144800,301967747,792,792,792,792,1
|
|
20240404,144700,301966955,793,793,793,793,0
|
|
20240404,144600,301966955,793,793,793,793,1
|
|
20240404,144500,301966162,794,794,794,794,0
|
|
20240404,144400,301966162,794,794,794,794,0
|
|
20240404,144300,301966162,794,794,794,794,0
|
|
20240404,144200,301966162,794,792,794,792,1045
|
|
20240404,144100,301138019,792,792,792,792,158
|
|
20240404,144000,301012883,792,791,792,791,257
|
|
20240404,143900,300809595,790,791,791,790,3754
|
|
20240404,143800,297843181,792,792,792,791,113
|
|
20240404,143700,297753743,792,792,792,792,0
|
|
20240404,143600,297753743,792,793,793,791,12712
|
|
20240404,143500,287697524,793,793,793,793,0
|
|
20240404,143400,287697524,793,793,793,793,1
|
|
20240404,143300,287696731,792,794,794,792,11958
|
|
20240404,143200,278220762,794,794,794,794,0
|
|
20240404,143100,278220762,794,794,794,794,10
|
|
20240404,143000,278212822,794,794,794,794,1055
|
|
20240404,142900,277375152,794,794,794,794,6
|
|
20240404,142800,277370388,793,794,794,793,47
|
|
20240404,142700,277333099,792,792,792,792,0
|
|
20240404,142600,277333099,792,792,792,792,0
|
|
20240404,142500,277333099,792,792,792,792,0
|
|
20240404,142400,277333099,792,792,792,792,0
|
|
20240404,142300,277333099,792,794,794,792,28859
|
|
20240404,142200,254470748,794,794,794,794,3
|
|
20240404,142100,254468366,794,794,794,794,68
|
|
20240404,142000,254414374,794,794,794,794,133
|
|
20240404,141900,254308772,794,795,795,794,5535
|
|
20240404,141800,249913875,795,795,795,795,117
|
|
20240404,141700,249820860,796,796,796,796,676
|
|
20240404,141600,249282764,796,795,796,795,1273
|
|
20240404,141500,248270728,795,795,795,795,10
|
|
20240404,141400,248262778,795,795,795,795,137
|
|
20240404,141300,248153863,794,794,794,794,11
|
|
20240404,141200,248145129,794,794,794,794,0
|
|
20240404,141100,248145129,794,794,794,794,0
|
|
20240404,141000,248145129,794,794,794,794,2773
|
|
20240404,140900,245943367,794,794,794,794,0
|
|
20240404,140800,245943367,794,795,795,794,4000
|
|
20240404,140700,242764367,795,795,795,795,0
|
|
20240404,140600,242764367,795,795,795,795,0
|
|
20240404,140500,242764367,795,795,795,795,1
|
|
20240404,140400,242763572,794,794,794,794,2230
|
|
20240404,140300,240992952,794,794,794,794,0
|
|
20240404,140200,240992952,794,794,794,794,346
|
|
20240404,140100,240718228,795,795,795,795,41
|
|
20240404,140000,240685633,795,795,795,795,12
|
|
20240404,135900,240676093,795,794,795,794,90
|
|
20240404,135800,240604621,795,795,795,795,5
|
|
20240404,135700,240600646,794,794,794,794,0
|
|
20240404,135600,240600646,794,794,794,794,45
|
|
20240404,135500,240564916,794,794,794,794,30
|
|
20240404,135400,240541096,794,795,795,794,15
|
|
20240404,135300,240529179,794,794,794,794,0
|
|
20240404,135200,240529179,794,794,795,794,122
|
|
20240404,135100,240432199,795,795,795,795,0
|
|
20240404,135000,240432199,795,795,795,795,0
|
|
20240404,134900,240432199,795,794,795,792,397
|
|
20240404,134800,240117465,795,795,795,795,2
|
|
20240404,134700,240115875,795,795,795,795,4
|
|
20240404,134600,240112695,795,795,795,795,0
|
|
20240404,134500,240112695,795,794,795,794,5
|
|
20240404,134400,240108721,795,794,795,792,385
|
|
20240404,134300,239803575,792,793,793,792,480
|
|
20240404,134200,239423241,793,793,793,793,112
|
|
20240404,134100,239334425,793,793,793,793,250
|
|
20240404,134000,239136175,793,793,793,793,2010
|
|
20240404,133900,237542245,793,793,793,793,1
|
|
20240404,133800,237541452,793,793,793,793,390
|
|
20240404,133700,237232182,793,793,793,793,3
|
|
20240404,133600,237229803,793,793,793,793,3
|
|
20240404,133500,237227424,793,793,793,791,8136
|
|
20240404,133400,230789492,793,794,794,793,6931
|
|
20240404,133300,225292307,795,795,795,795,507
|
|
20240404,133200,224889242,795,795,795,795,0
|
|
20240404,133100,224889242,795,796,796,795,81
|
|
20240404,133000,224824842,796,796,796,796,0
|
|
20240404,132900,224824842,796,796,796,796,0
|
|
20240404,132800,224824842,796,796,796,796,15
|
|
20240404,132700,224812902,796,795,796,795,10
|
|
20240404,132600,224804950,795,796,796,795,22
|
|
20240404,132500,224787446,796,795,796,795,4893
|
|
20240404,132400,220896528,796,796,796,796,499
|
|
20240404,132300,220499324,796,796,796,796,12
|
|
20240404,132200,220489772,796,796,796,796,300
|
|
20240404,132100,220250972,796,796,796,796,11
|
|
20240404,132000,220242216,796,796,796,796,1
|
|
20240404,131900,220241420,796,796,796,796,100
|
|
20240404,131800,220161820,796,796,796,796,0
|
|
20240404,131700,220161820,796,796,796,796,200
|
|
20240404,131600,220002620,796,796,796,796,0
|
|
20240404,131500,220002620,796,797,797,796,501
|
|
20240404,131400,219603324,797,797,797,797,0
|
|
20240404,131300,219603324,797,797,797,797,2
|
|
20240404,131200,219601730,797,795,797,795,8
|
|
20240404,131100,219595366,798,797,798,795,50004
|
|
20240404,131000,179818813,797,797,797,797,0
|
|
20240404,130900,179818813,797,797,797,797,10
|
|
20240404,130800,179810843,797,797,797,797,1276
|
|
20240404,130700,178793871,798,798,798,798,1
|
|
20240404,130600,178793073,798,798,798,798,28
|
|
20240404,130500,178770729,798,798,798,798,2
|
|
20240404,130400,178769133,798,798,798,798,1
|
|
20240404,130300,178768335,797,797,797,797,600
|
|
20240404,130200,178290135,798,798,798,798,6
|
|
20240404,130100,178285347,798,798,798,798,84
|
|
20240404,130000,178218315,798,798,798,798,1068
|
|
20240404,125900,177366051,798,797,798,797,37
|
|
20240404,125800,177336561,797,797,798,797,5011
|
|
20240404,125700,173342792,797,797,797,797,0
|
|
20240404,125600,173342792,797,797,797,797,53
|
|
20240404,125500,173300551,797,797,797,797,0
|
|
20240404,125400,173300551,797,797,797,797,948
|
|
20240404,125300,172544995,797,797,797,797,0
|
|
20240404,125200,172544995,797,797,797,797,915
|
|
20240404,125100,171815740,797,797,797,797,719
|
|
20240404,125000,171242697,797,797,797,797,168
|
|
20240404,124900,171108801,797,797,797,797,113
|
|
20240404,124800,171018740,797,797,797,797,2
|
|
20240404,124700,171017146,797,797,797,797,0
|
|
20240404,124600,171017146,797,797,797,797,0
|
|
20240404,124500,171017146,797,797,797,797,0
|
|
20240404,124400,171017146,797,798,798,797,536
|
|
20240404,124300,170589953,798,798,798,798,53
|
|
20240404,124200,170547659,799,799,799,799,0
|
|
20240404,124100,170547659,799,799,799,799,0
|
|
20240404,124000,170547659,799,799,799,799,0
|
|
20240404,123900,170547659,799,799,799,799,2
|
|
20240404,123800,170546061,799,799,799,799,0
|
|
20240404,123700,170546061,799,799,799,799,6
|
|
20240404,123600,170541267,797,797,797,797,0
|
|
20240404,123500,170541267,797,797,797,797,0
|
|
20240404,123400,170541267,797,797,797,797,0
|
|
20240404,123300,170541267,797,797,797,797,0
|
|
20240404,123200,170541267,797,797,797,797,10003
|
|
20240404,123100,162568876,798,798,798,798,0
|
|
20240404,123000,162568876,798,798,798,798,363
|
|
20240404,122900,162279202,798,798,798,798,500
|
|
20240404,122800,161880202,798,799,799,798,5183
|
|
20240404,122700,157744037,799,799,799,799,399
|
|
20240404,122600,157425236,799,799,799,799,0
|
|
20240404,122500,157425236,799,799,799,799,0
|
|
20240404,122400,157425236,799,799,799,799,11
|
|
20240404,122300,157416447,799,799,799,799,101
|
|
20240404,122200,157335748,799,799,799,799,821
|
|
20240404,122100,156679769,799,799,799,799,562
|
|
20240404,122000,156230731,799,799,799,799,37
|
|
20240404,121900,156201168,800,800,800,800,2
|
|
20240404,121800,156199568,800,800,800,800,0
|
|
20240404,121700,156199568,800,800,800,800,0
|
|
20240404,121600,156199568,800,800,800,800,5152
|
|
20240404,121500,152077968,802,802,802,802,0
|
|
20240404,121400,152077968,802,802,802,801,131
|
|
20240404,121300,151973030,801,801,801,801,500
|
|
20240404,121200,151572530,801,801,801,801,100
|
|
20240404,121100,151492430,801,801,801,801,0
|
|
20240404,121000,151492430,801,801,801,801,2000
|
|
20240404,120900,149890430,799,799,799,799,0
|
|
20240404,120800,149890430,799,799,799,799,0
|
|
20240404,120700,149890430,799,801,801,799,4
|
|
20240404,120600,149887232,801,801,801,801,0
|
|
20240404,120500,149887232,801,800,801,800,5000
|
|
20240404,120400,145882887,799,799,799,799,0
|
|
20240404,120300,145882887,799,799,799,799,0
|
|
20240404,120200,145882887,799,799,799,799,1791
|
|
20240404,120100,144451878,800,800,800,800,5
|
|
20240404,120000,144447878,800,800,800,800,13
|
|
20240404,115900,144437478,801,801,801,801,19
|
|
20240404,115800,144422259,801,801,801,801,20
|
|
20240404,115700,144406239,801,800,801,800,51
|
|
20240404,115600,144365389,799,799,799,799,0
|
|
20240404,115500,144365389,799,799,799,799,0
|
|
20240404,115400,144365389,799,799,799,799,0
|
|
20240404,115300,144365389,799,799,799,799,0
|
|
20240404,115200,144365389,799,799,799,799,0
|
|
20240404,115100,144365389,799,799,799,799,30
|
|
20240404,115000,144341419,799,800,800,799,1708
|
|
20240404,114900,142975319,800,800,800,800,0
|
|
20240404,114800,142975319,800,800,800,800,0
|
|
20240404,114700,142975319,800,800,800,800,0
|
|
20240404,114600,142975319,800,800,800,800,0
|
|
20240404,114500,142975319,800,800,800,800,0
|
|
20240404,114400,142975319,800,801,801,800,1447
|
|
20240404,114300,141817411,802,802,802,802,53
|
|
20240404,114200,141774905,801,801,801,801,0
|
|
20240404,114100,141774905,801,801,801,801,0
|
|
20240404,114000,141774905,801,803,803,801,10926
|
|
20240404,113900,133021390,803,803,803,803,105
|
|
20240404,113800,132937075,803,803,803,803,6
|
|
20240404,113700,132932257,803,803,803,803,0
|
|
20240404,113600,132932257,803,803,803,803,0
|
|
20240404,113500,132932257,803,803,803,803,0
|
|
20240404,113400,132932257,803,803,803,803,0
|
|
20240404,113300,132932257,803,803,803,803,0
|
|
20240404,113200,132932257,803,803,803,803,2
|
|
20240404,113100,132930651,801,801,801,801,0
|
|
20240404,113000,132930651,801,801,801,801,0
|
|
20240404,112900,132930651,801,801,801,801,0
|
|
20240404,112800,132930651,801,801,801,801,218
|
|
20240404,112700,132756033,801,801,801,801,0
|
|
20240404,112600,132756033,801,801,801,801,31
|
|
20240404,112500,132731202,802,802,802,802,649
|
|
20240404,112400,132210704,803,803,803,803,25
|
|
20240404,112300,132190629,802,802,802,802,0
|
|
20240404,112200,132190629,802,802,802,802,0
|
|
20240404,112100,132190629,802,802,802,802,3
|
|
20240404,112000,132188223,801,801,801,801,0
|
|
20240404,111900,132188223,801,801,801,801,0
|
|
20240404,111800,132188223,801,802,802,801,300
|
|
20240404,111700,131947706,803,803,803,803,30
|
|
20240404,111600,131923616,802,802,802,802,230
|
|
20240404,111500,131739156,802,802,802,802,200
|
|
20240404,111400,131578756,802,802,802,802,0
|
|
20240404,111300,131578756,802,802,802,802,9
|
|
20240404,111200,131571538,802,806,806,802,66
|
|
20240404,111100,131518538,805,804,805,804,1984
|
|
20240404,111000,129921421,805,804,805,804,16
|
|
20240404,110900,129908552,804,803,804,803,5
|
|
20240404,110800,129904536,803,803,803,803,0
|
|
20240404,110700,129904536,803,803,805,803,35
|
|
20240404,110600,129876406,804,802,805,802,18
|
|
20240404,110500,129861941,804,804,804,804,0
|
|
20240404,110400,129861941,804,801,804,801,5
|
|
20240404,110300,129857930,804,801,804,801,31
|
|
20240404,110200,129833042,799,799,799,799,60
|
|
20240404,110100,129785102,799,800,800,799,590
|
|
20240404,110000,129313261,800,800,800,800,1
|
|
20240404,105900,129312461,801,801,801,801,11
|
|
20240404,105800,129303650,801,801,801,801,32
|
|
20240404,105700,129278018,801,801,801,801,20
|
|
20240404,105600,129261998,800,800,800,800,0
|
|
20240404,105500,129261998,800,800,800,800,10
|
|
20240404,105400,129253998,801,801,801,801,30
|
|
20240404,105300,129229968,801,801,801,801,797
|
|
20240404,105200,128591571,801,800,801,800,120
|
|
20240404,105100,128495452,801,801,801,801,6
|
|
20240404,105000,128490646,800,800,800,800,101
|
|
20240404,104900,128409846,801,799,801,798,1020
|
|
20240404,104800,127595235,801,801,801,801,0
|
|
20240404,104700,127595235,801,801,801,801,2
|
|
20240404,104600,127593633,800,800,800,800,3777
|
|
20240404,104500,124572033,800,800,800,800,5212
|
|
20240404,104400,120402433,801,801,801,801,1994
|
|
20240404,104300,118805239,801,801,801,801,0
|
|
20240404,104200,118805239,801,801,801,801,0
|
|
20240404,104100,118805239,801,801,801,801,196
|
|
20240404,104000,118648243,801,801,801,801,0
|
|
20240404,103900,118648243,801,801,801,801,354
|
|
20240404,103800,118364689,801,801,801,801,2915
|
|
20240404,103700,116029774,803,803,803,803,180
|
|
20240404,103600,115885234,803,802,803,802,1163
|
|
20240404,103500,114952347,803,802,803,802,26
|
|
20240404,103400,114931494,801,802,802,801,103
|
|
20240404,103300,114848889,803,804,804,803,105
|
|
20240404,103200,114764573,805,805,805,805,0
|
|
20240404,103100,114764573,805,805,805,805,0
|
|
20240404,103000,114764573,805,804,805,804,196
|
|
20240404,102900,114606795,805,804,805,804,335
|
|
20240404,102800,114337450,804,804,804,804,7
|
|
20240404,102700,114331822,804,804,804,804,4
|
|
20240404,102600,114328606,805,804,805,804,305
|
|
20240404,102500,114083381,805,805,805,805,0
|
|
20240404,102400,114083381,805,805,805,805,0
|
|
20240404,102300,114083381,805,805,806,805,17
|
|
20240404,102200,114069683,806,806,806,806,0
|
|
20240404,102100,114069683,806,805,806,805,416
|
|
20240404,102000,113734487,805,805,805,805,307
|
|
20240404,101900,113487352,804,804,804,804,0
|
|
20240404,101800,113487352,804,804,805,804,37
|
|
20240404,101700,113457569,805,805,805,804,102
|
|
20240404,101600,113375460,805,803,805,803,104
|
|
20240404,101500,113291746,803,803,805,801,209
|
|
20240404,101400,113123988,803,803,803,803,90
|
|
20240404,101300,113051718,801,801,801,801,510
|
|
20240404,101200,112643208,801,801,801,801,155
|
|
20240404,101100,112519053,801,801,801,800,1202
|
|
20240404,101000,111557252,801,803,804,801,332
|
|
20240404,100900,111291290,802,803,803,802,25709
|
|
20240404,100800,90672622,802,803,803,802,6768
|
|
20240404,100700,85244634,805,805,805,805,0
|
|
20240404,100600,85244634,805,805,805,805,32
|
|
20240404,100500,85218874,804,805,805,803,653
|
|
20240404,100400,84694003,803,805,805,803,2344
|
|
20240404,100300,82811769,805,805,805,805,3
|
|
20240404,100200,82809354,805,805,805,805,0
|
|
20240404,100100,82809354,805,805,805,805,2
|
|
20240404,100000,82807744,805,805,805,805,0
|
|
20240404,095900,82807744,805,805,805,805,1
|
|
20240404,095800,82806939,805,805,805,805,300
|
|
20240404,095700,82565439,805,805,805,805,0
|
|
20240404,095600,82565439,805,805,805,805,35
|
|
20240404,095500,82537264,804,805,805,803,1344
|
|
20240404,095400,81457544,806,806,806,806,18
|
|
20240404,095300,81443036,806,806,806,806,638
|
|
20240404,095200,80928808,806,806,806,805,134
|
|
20240404,095100,80820918,806,806,806,806,1
|
|
20240404,095000,80820112,805,805,805,805,2
|
|
20240404,094900,80818502,803,805,805,803,1547
|
|
20240404,094800,79576009,806,806,806,806,0
|
|
20240404,094700,79576009,806,805,806,805,7
|
|
20240404,094600,79570371,806,807,807,806,8
|
|
20240404,094500,79563922,807,804,807,802,820
|
|
20240404,094400,78905840,803,803,803,803,0
|
|
20240404,094300,78905840,803,806,806,803,7834
|
|
20240404,094200,72608335,807,807,807,807,13
|
|
20240404,094100,72597844,805,805,805,805,0
|
|
20240404,094000,72597844,805,807,807,805,2001
|
|
20240404,093900,70986799,807,807,807,807,6
|
|
20240404,093800,70981957,807,807,807,807,1458
|
|
20240404,093700,69805351,807,809,809,807,11265
|
|
20240404,093600,60711486,810,810,810,810,1505
|
|
20240404,093500,59492436,809,810,810,809,66
|
|
20240404,093400,59439024,809,810,810,809,8
|
|
20240404,093300,59432547,809,808,809,808,848
|
|
20240404,093200,58746582,809,808,809,808,1141
|
|
20240404,093100,57823783,807,807,807,807,2
|
|
20240404,093000,57822169,809,807,809,807,6655
|
|
20240404,092900,52441582,807,806,807,806,1750
|
|
20240404,092800,51031079,806,806,806,806,73
|
|
20240404,092700,50972241,806,806,806,806,224
|
|
20240404,092600,50791697,807,806,807,806,338
|
|
20240404,092500,50519259,806,807,807,806,407
|
|
20240404,092400,50191118,809,806,809,805,5859
|
|
20240404,092300,45467999,807,807,807,807,1
|
|
20240404,092200,45467192,808,808,808,808,1
|
|
20240404,092100,45466384,806,807,807,806,1301
|
|
20240404,092000,44417478,809,810,810,809,190
|
|
20240404,091900,44263668,810,810,810,810,60
|
|
20240404,091800,44215068,810,809,810,809,465
|
|
20240404,091700,43838633,810,807,810,807,1941
|
|
20240404,091600,42268372,809,809,810,807,219
|
|
20240404,091500,42091207,806,807,807,806,11122
|
|
20240404,091400,33126854,808,809,809,808,923
|
|
20240404,091300,32381063,809,809,809,809,98
|
|
20240404,091200,32301781,810,812,813,810,2488
|
|
20240404,091100,30285278,812,809,812,809,6432
|
|
20240404,091000,25073752,809,807,809,807,2897
|
|
20240404,090900,22733483,806,806,806,806,226
|
|
20240404,090800,22551327,806,806,806,805,777
|
|
20240404,090700,21925074,806,806,807,806,1601
|
|
20240404,090600,20634544,805,806,806,805,1321
|
|
20240404,090500,19570628,806,804,806,804,1005
|
|
20240404,090400,18762098,803,802,806,802,1550
|
|
20240404,090300,17518335,802,802,802,802,8382
|
|
20240404,090200,10795971,802,800,802,800,4851
|
|
20240404,090100,6910320,801,801,801,801,0
|
|
20240404,090000,6910320,801,797,801,797,8670
|