706 lines
30 KiB
CSV
706 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,204300,139947516,631,631,631,631,4782
|
|
20240403,204200,139947516,631,631,631,631,0
|
|
20240403,204100,139947516,631,631,631,631,0
|
|
20240403,204000,139947516,631,631,631,631,0
|
|
20240403,203900,139947516,631,631,631,631,0
|
|
20240403,203800,139947516,631,631,631,631,0
|
|
20240403,203700,139947516,631,631,631,631,0
|
|
20240403,203600,139947516,631,631,631,631,0
|
|
20240403,203500,139947516,631,631,631,631,0
|
|
20240403,203400,139947516,631,631,631,631,0
|
|
20240403,203300,139947516,631,631,631,631,0
|
|
20240403,203200,139947516,631,631,631,631,0
|
|
20240403,203100,139947516,631,631,631,631,0
|
|
20240403,203000,139947516,631,631,631,631,0
|
|
20240403,202900,139947516,631,631,631,631,0
|
|
20240403,202800,139947516,631,631,631,631,0
|
|
20240403,202700,139947516,631,631,631,631,0
|
|
20240403,202600,139947516,631,631,631,631,0
|
|
20240403,202500,139947516,631,631,631,631,0
|
|
20240403,202400,139947516,631,631,631,631,0
|
|
20240403,202300,139947516,631,631,631,631,0
|
|
20240403,202200,139947516,631,631,631,631,0
|
|
20240403,202100,139947516,631,631,631,631,0
|
|
20240403,202000,139947516,631,631,631,631,0
|
|
20240403,201900,139947516,631,631,631,631,0
|
|
20240403,201800,139947516,631,631,631,631,0
|
|
20240403,201700,139947516,631,631,631,631,0
|
|
20240403,201600,139947516,631,631,631,631,0
|
|
20240403,201500,139947516,631,631,631,631,0
|
|
20240403,201400,139947516,631,631,631,631,0
|
|
20240403,201300,139947516,631,631,631,631,4782
|
|
20240403,201200,139947516,631,631,631,631,0
|
|
20240403,201100,139947516,631,631,631,631,0
|
|
20240403,201000,139947516,631,631,631,631,0
|
|
20240403,200900,139947516,631,631,631,631,0
|
|
20240403,200800,139947516,631,631,631,631,0
|
|
20240403,200700,139947516,631,631,631,631,0
|
|
20240403,200600,139947516,631,631,631,631,0
|
|
20240403,200500,139947516,631,631,631,631,0
|
|
20240403,200400,139947516,631,631,631,631,0
|
|
20240403,200300,139947516,631,631,631,631,0
|
|
20240403,200200,139947516,631,631,631,631,0
|
|
20240403,200100,139947516,631,631,631,631,0
|
|
20240403,200000,139947516,631,631,631,631,0
|
|
20240403,195900,139947516,631,631,631,631,0
|
|
20240403,195800,139947516,631,631,631,631,0
|
|
20240403,195700,139947516,631,631,631,631,0
|
|
20240403,195600,139947516,631,631,631,631,0
|
|
20240403,195500,139947516,631,631,631,631,0
|
|
20240403,195400,139947516,631,631,631,631,0
|
|
20240403,195300,139947516,631,631,631,631,0
|
|
20240403,195200,139947516,631,631,631,631,0
|
|
20240403,195100,139947516,631,631,631,631,0
|
|
20240403,195000,139947516,631,631,631,631,0
|
|
20240403,194900,139947516,631,631,631,631,0
|
|
20240403,194800,139947516,631,631,631,631,0
|
|
20240403,194700,139947516,631,631,631,631,0
|
|
20240403,194600,139947516,631,631,631,631,0
|
|
20240403,194500,139947516,631,631,631,631,0
|
|
20240403,194400,139947516,631,631,631,631,0
|
|
20240403,194300,139947516,631,631,631,631,4782
|
|
20240403,194200,139947516,631,631,631,631,0
|
|
20240403,194100,139947516,631,631,631,631,0
|
|
20240403,194000,139947516,631,631,631,631,0
|
|
20240403,193900,139947516,631,631,631,631,0
|
|
20240403,193800,139947516,631,631,631,631,0
|
|
20240403,193700,139947516,631,631,631,631,0
|
|
20240403,193600,139947516,631,631,631,631,0
|
|
20240403,193500,139947516,631,631,631,631,0
|
|
20240403,193400,139947516,631,631,631,631,0
|
|
20240403,193300,139947516,631,631,631,631,0
|
|
20240403,193200,139947516,631,631,631,631,0
|
|
20240403,193100,139947516,631,631,631,631,0
|
|
20240403,193000,139947516,631,631,631,631,0
|
|
20240403,192900,139947516,631,631,631,631,0
|
|
20240403,192800,139947516,631,631,631,631,0
|
|
20240403,192700,139947516,631,631,631,631,0
|
|
20240403,192600,139947516,631,631,631,631,0
|
|
20240403,192500,139947516,631,631,631,631,0
|
|
20240403,192400,139947516,631,631,631,631,0
|
|
20240403,192300,139947516,631,631,631,631,0
|
|
20240403,192200,139947516,631,631,631,631,0
|
|
20240403,192100,139947516,631,631,631,631,0
|
|
20240403,192000,139947516,631,631,631,631,0
|
|
20240403,191900,139947516,631,631,631,631,0
|
|
20240403,191800,139947516,631,631,631,631,0
|
|
20240403,191700,139947516,631,631,631,631,0
|
|
20240403,191600,139947516,631,631,631,631,0
|
|
20240403,191500,139947516,631,631,631,631,0
|
|
20240403,191400,139947516,631,631,631,631,0
|
|
20240403,191300,139947516,631,631,631,631,4782
|
|
20240403,191200,139947516,631,631,631,631,0
|
|
20240403,191100,139947516,631,631,631,631,0
|
|
20240403,191000,139947516,631,631,631,631,0
|
|
20240403,190900,139947516,631,631,631,631,0
|
|
20240403,190800,139947516,631,631,631,631,0
|
|
20240403,190700,139947516,631,631,631,631,0
|
|
20240403,190600,139947516,631,631,631,631,0
|
|
20240403,190500,139947516,631,631,631,631,0
|
|
20240403,190400,139947516,631,631,631,631,0
|
|
20240403,190300,139947516,631,631,631,631,0
|
|
20240403,190200,139947516,631,631,631,631,0
|
|
20240403,190100,139947516,631,631,631,631,0
|
|
20240403,190000,139947516,631,631,631,631,0
|
|
20240403,185900,139947516,631,631,631,631,0
|
|
20240403,185800,139947516,631,631,631,631,0
|
|
20240403,185700,139947516,631,631,631,631,0
|
|
20240403,185600,139947516,631,631,631,631,0
|
|
20240403,185500,139947516,631,631,631,631,0
|
|
20240403,185400,139947516,631,631,631,631,0
|
|
20240403,185300,139947516,631,631,631,631,0
|
|
20240403,185200,139947516,631,631,631,631,0
|
|
20240403,185100,139947516,631,631,631,631,0
|
|
20240403,185000,139947516,631,631,631,631,0
|
|
20240403,184900,139947516,631,631,631,631,0
|
|
20240403,184800,139947516,631,631,631,631,0
|
|
20240403,184700,139947516,631,631,631,631,0
|
|
20240403,184600,139947516,631,631,631,631,0
|
|
20240403,184500,139947516,631,631,631,631,0
|
|
20240403,184400,139947516,631,631,631,631,0
|
|
20240403,184300,139947516,631,631,631,631,4782
|
|
20240403,184200,139947516,631,631,631,631,0
|
|
20240403,184100,139947516,631,631,631,631,0
|
|
20240403,184000,139947516,631,631,631,631,0
|
|
20240403,183900,139947516,631,631,631,631,0
|
|
20240403,183800,139947516,631,631,631,631,0
|
|
20240403,183700,139947516,631,631,631,631,0
|
|
20240403,183600,139947516,631,631,631,631,0
|
|
20240403,183500,139947516,631,631,631,631,0
|
|
20240403,183400,139947516,631,631,631,631,0
|
|
20240403,183300,139947516,631,631,631,631,0
|
|
20240403,183200,139947516,631,631,631,631,0
|
|
20240403,183100,139947516,631,631,631,631,0
|
|
20240403,183000,139947516,631,631,631,631,0
|
|
20240403,182900,139947516,631,631,631,631,0
|
|
20240403,182800,139947516,631,631,631,631,0
|
|
20240403,182700,139947516,631,631,631,631,0
|
|
20240403,182600,139947516,631,631,631,631,0
|
|
20240403,182500,139947516,631,631,631,631,0
|
|
20240403,182400,139947516,631,631,631,631,0
|
|
20240403,182300,139947516,631,631,631,631,0
|
|
20240403,182200,139947516,631,631,631,631,0
|
|
20240403,182100,139947516,631,631,631,631,0
|
|
20240403,182000,139947516,631,631,631,631,0
|
|
20240403,181900,139947516,631,631,631,631,0
|
|
20240403,181800,139947516,631,631,631,631,0
|
|
20240403,181700,139947516,631,631,631,631,0
|
|
20240403,181600,139947516,631,631,631,631,0
|
|
20240403,181500,139947516,631,631,631,631,0
|
|
20240403,181400,139947516,631,631,631,631,0
|
|
20240403,181300,139947516,631,631,631,631,4782
|
|
20240403,181200,139947516,631,631,631,631,0
|
|
20240403,181100,139947516,631,631,631,631,0
|
|
20240403,181000,139947516,631,631,631,631,0
|
|
20240403,180900,139947516,631,631,631,631,0
|
|
20240403,180800,139947516,631,631,631,631,0
|
|
20240403,180700,139947516,631,631,631,631,0
|
|
20240403,180600,139947516,631,631,631,631,0
|
|
20240403,180500,139947516,631,631,631,631,0
|
|
20240403,180400,139947516,631,631,631,631,0
|
|
20240403,180300,139947516,631,631,631,631,0
|
|
20240403,180200,139947516,631,631,631,631,0
|
|
20240403,180100,139947516,631,631,631,631,0
|
|
20240403,180000,139947516,631,631,631,631,0
|
|
20240403,175900,139947516,631,631,631,631,0
|
|
20240403,175800,139947516,631,631,631,631,0
|
|
20240403,175700,139947516,631,631,631,631,0
|
|
20240403,175600,139947516,631,631,631,631,0
|
|
20240403,175500,139947516,631,631,631,631,0
|
|
20240403,175400,139947516,631,631,631,631,0
|
|
20240403,175300,139947516,631,631,631,631,0
|
|
20240403,175200,139947516,631,631,631,631,0
|
|
20240403,175100,139947516,631,631,631,631,0
|
|
20240403,175000,139947516,631,631,631,631,0
|
|
20240403,174900,139947516,631,631,631,631,0
|
|
20240403,174800,139947516,631,631,631,631,0
|
|
20240403,174700,139947516,631,631,631,631,0
|
|
20240403,174600,139947516,631,631,631,631,0
|
|
20240403,174500,139947516,631,631,631,631,0
|
|
20240403,174400,139947516,631,631,631,631,0
|
|
20240403,174300,139947516,631,631,631,631,4782
|
|
20240403,174200,139947516,631,631,631,631,0
|
|
20240403,174100,139947516,631,631,631,631,0
|
|
20240403,174000,139947516,631,631,631,631,0
|
|
20240403,173900,139947516,631,631,631,631,0
|
|
20240403,173800,139947516,631,631,631,631,0
|
|
20240403,173700,139947516,631,631,631,631,0
|
|
20240403,173600,139947516,631,631,631,631,0
|
|
20240403,173500,139947516,631,631,631,631,0
|
|
20240403,173400,139947516,631,631,631,631,0
|
|
20240403,173300,139947516,631,631,631,631,0
|
|
20240403,173200,139947516,631,631,631,631,0
|
|
20240403,173100,139947516,631,631,631,631,0
|
|
20240403,173000,139947516,631,631,631,631,0
|
|
20240403,172900,139947516,631,631,631,631,0
|
|
20240403,172800,139947516,631,631,631,631,0
|
|
20240403,172700,139947516,631,631,631,631,0
|
|
20240403,172600,139947516,631,631,631,631,0
|
|
20240403,172500,139947516,631,631,631,631,0
|
|
20240403,172400,139947516,631,631,631,631,0
|
|
20240403,172300,139947516,631,631,631,631,0
|
|
20240403,172200,139947516,631,631,631,631,0
|
|
20240403,172100,139947516,631,631,631,631,0
|
|
20240403,172000,139947516,631,631,631,631,0
|
|
20240403,171900,139947516,631,631,631,631,0
|
|
20240403,171800,139947516,631,631,631,631,0
|
|
20240403,171700,139947516,631,631,631,631,0
|
|
20240403,171600,139947516,631,631,631,631,0
|
|
20240403,171500,139947516,631,631,631,631,0
|
|
20240403,171400,139947516,631,631,631,631,0
|
|
20240403,171300,139947516,631,631,631,631,4782
|
|
20240403,171200,139947516,631,631,631,631,0
|
|
20240403,171100,139947516,631,631,631,631,0
|
|
20240403,171000,139947516,631,631,631,631,0
|
|
20240403,170900,139947516,631,631,631,631,0
|
|
20240403,170800,139947516,631,631,631,631,0
|
|
20240403,170700,139947516,631,631,631,631,0
|
|
20240403,170600,139947516,631,631,631,631,0
|
|
20240403,170500,139947516,631,631,631,631,0
|
|
20240403,170400,139947516,631,631,631,631,0
|
|
20240403,170300,139947516,631,631,631,631,0
|
|
20240403,170200,139947516,631,631,631,631,0
|
|
20240403,170100,139947516,631,631,631,631,0
|
|
20240403,170000,139947516,631,631,631,631,0
|
|
20240403,165900,139947516,631,631,631,631,0
|
|
20240403,165800,139947516,631,631,631,631,0
|
|
20240403,165700,139947516,631,631,631,631,0
|
|
20240403,165600,139947516,631,631,631,631,0
|
|
20240403,165500,139947516,631,631,631,631,0
|
|
20240403,165400,139947516,631,631,631,631,0
|
|
20240403,165300,139947516,631,631,631,631,0
|
|
20240403,165200,139947516,631,631,631,631,0
|
|
20240403,165100,139947516,631,631,631,631,0
|
|
20240403,165000,139947516,631,631,631,631,0
|
|
20240403,164900,139947516,631,631,631,631,0
|
|
20240403,164800,139947516,631,631,631,631,0
|
|
20240403,164700,139947516,631,631,631,631,0
|
|
20240403,164600,139947516,631,631,631,631,0
|
|
20240403,164500,139947516,631,631,631,631,0
|
|
20240403,164400,139947516,631,631,631,631,0
|
|
20240403,164300,139947516,631,631,631,631,4782
|
|
20240403,164200,139947516,631,631,631,631,0
|
|
20240403,164100,139947516,631,631,631,631,0
|
|
20240403,164000,139947516,631,631,631,631,0
|
|
20240403,163900,139947516,631,631,631,631,0
|
|
20240403,163800,139947516,631,631,631,631,0
|
|
20240403,163700,139947516,631,631,631,631,0
|
|
20240403,163600,139947516,631,631,631,631,0
|
|
20240403,163500,139947516,631,631,631,631,0
|
|
20240403,163400,139947516,631,631,631,631,0
|
|
20240403,163300,139947516,631,631,631,631,0
|
|
20240403,163200,139947516,631,631,631,631,0
|
|
20240403,163100,139947516,631,631,631,631,0
|
|
20240403,163000,139947516,631,631,631,631,0
|
|
20240403,162900,139947516,631,631,631,631,0
|
|
20240403,162800,139947516,631,631,631,631,0
|
|
20240403,162700,139947516,631,631,631,631,0
|
|
20240403,162600,139947516,631,631,631,631,0
|
|
20240403,162500,139947516,631,631,631,631,0
|
|
20240403,162400,139947516,631,631,631,631,0
|
|
20240403,162300,139947516,631,631,631,631,0
|
|
20240403,162200,139947516,631,631,631,631,0
|
|
20240403,162100,139947516,631,631,631,631,0
|
|
20240403,162000,139947516,631,631,631,631,0
|
|
20240403,161900,139947516,631,631,631,631,0
|
|
20240403,161800,139947516,631,631,631,631,0
|
|
20240403,161700,139947516,631,631,631,631,0
|
|
20240403,161600,139947516,631,631,631,631,0
|
|
20240403,161500,139947516,631,631,631,631,0
|
|
20240403,161400,139947516,631,631,631,631,0
|
|
20240403,161300,139947516,631,631,631,631,4782
|
|
20240403,161200,139947516,631,631,631,631,0
|
|
20240403,161100,139947516,631,631,631,631,0
|
|
20240403,161000,139947516,631,631,631,631,0
|
|
20240403,160900,139947516,631,631,631,631,0
|
|
20240403,160800,139947516,631,631,631,631,0
|
|
20240403,160700,139947516,631,631,631,631,0
|
|
20240403,160600,139947516,631,631,631,631,0
|
|
20240403,160500,139947516,631,631,631,631,0
|
|
20240403,160400,139947516,631,631,631,631,0
|
|
20240403,160300,139947516,631,631,631,631,0
|
|
20240403,160200,139947516,631,631,631,631,0
|
|
20240403,160100,139947516,631,631,631,631,0
|
|
20240403,160000,139947516,631,631,631,631,0
|
|
20240403,155900,139947516,631,631,631,631,0
|
|
20240403,155800,139947516,631,631,631,631,0
|
|
20240403,155700,139947516,631,631,631,631,0
|
|
20240403,155600,139947516,631,631,631,631,0
|
|
20240403,155500,139947516,631,631,631,631,0
|
|
20240403,155400,139947516,631,631,631,631,0
|
|
20240403,155300,139947516,631,631,631,631,0
|
|
20240403,155200,139947516,631,631,631,631,0
|
|
20240403,155100,139947516,631,631,631,631,0
|
|
20240403,155000,139947516,631,631,631,631,0
|
|
20240403,154900,139947516,631,631,631,631,0
|
|
20240403,154800,139947516,631,631,631,631,0
|
|
20240403,154700,139947516,631,631,631,631,0
|
|
20240403,154600,139947516,631,631,631,631,0
|
|
20240403,154500,139947516,631,631,631,631,0
|
|
20240403,154400,139947516,631,631,631,631,0
|
|
20240403,154300,139947516,631,631,631,631,4782
|
|
20240403,154200,139947516,631,631,631,631,0
|
|
20240403,154100,139947516,631,631,631,631,0
|
|
20240403,154000,139947516,631,631,631,631,0
|
|
20240403,153900,139947516,631,631,631,631,0
|
|
20240403,153800,139947516,631,631,631,631,0
|
|
20240403,153700,139947516,631,631,631,631,0
|
|
20240403,153600,139947516,631,631,631,631,0
|
|
20240403,153500,139947516,631,631,631,631,0
|
|
20240403,153400,139947516,631,631,631,631,0
|
|
20240403,153300,139947516,631,631,631,631,0
|
|
20240403,153200,139947516,631,631,631,631,0
|
|
20240403,153100,139947516,631,631,631,631,0
|
|
20240403,153000,139947516,631,631,631,631,4782
|
|
20240403,152900,136930074,637,637,637,637,0
|
|
20240403,152800,136930074,637,637,637,637,0
|
|
20240403,152700,136930074,637,637,637,637,0
|
|
20240403,152600,136930074,637,637,637,637,0
|
|
20240403,152500,136930074,637,637,637,637,0
|
|
20240403,152400,136930074,637,637,637,637,0
|
|
20240403,152300,136930074,637,637,637,637,0
|
|
20240403,152200,136930074,637,637,637,637,0
|
|
20240403,152100,136930074,637,637,637,637,0
|
|
20240403,152000,136930074,637,637,637,637,0
|
|
20240403,151900,136930074,637,637,637,637,0
|
|
20240403,151800,136930074,637,636,637,636,700
|
|
20240403,151700,136484274,637,635,638,635,857
|
|
20240403,151600,135938101,633,633,633,633,500
|
|
20240403,151500,135621601,633,634,634,633,230
|
|
20240403,151400,135475842,633,633,633,633,1000
|
|
20240403,151300,134842842,633,633,633,633,0
|
|
20240403,151200,134842842,633,633,633,633,0
|
|
20240403,151100,134842842,633,633,633,633,0
|
|
20240403,151000,134842842,633,633,633,633,31
|
|
20240403,150900,134823219,633,633,633,633,0
|
|
20240403,150800,134823219,633,633,633,633,0
|
|
20240403,150700,134823219,633,633,633,633,1742
|
|
20240403,150600,133720533,631,631,631,631,5
|
|
20240403,150500,133717378,631,631,631,631,0
|
|
20240403,150400,133717378,631,631,631,631,0
|
|
20240403,150300,133717378,631,631,631,631,0
|
|
20240403,150200,133717378,631,631,631,631,1000
|
|
20240403,150100,133086378,633,633,633,633,1
|
|
20240403,150000,133085745,631,631,631,631,609
|
|
20240403,145900,132701466,633,632,633,631,17
|
|
20240403,145800,132690731,631,632,632,631,1700
|
|
20240403,145700,131618013,632,632,632,632,157
|
|
20240403,145600,131518789,632,632,632,632,1
|
|
20240403,145500,131518157,633,633,633,633,0
|
|
20240403,145400,131518157,633,632,633,632,975
|
|
20240403,145300,130901938,632,632,632,632,349
|
|
20240403,145200,130681370,632,632,632,632,500
|
|
20240403,145100,130365370,632,632,632,632,151
|
|
20240403,145000,130269938,633,633,633,633,0
|
|
20240403,144900,130269938,633,633,633,633,0
|
|
20240403,144800,130269938,633,633,633,633,0
|
|
20240403,144700,130269938,633,633,633,633,50
|
|
20240403,144600,130238288,633,632,637,632,1150
|
|
20240403,144500,129510603,632,632,632,632,14
|
|
20240403,144400,129501755,632,632,632,632,2000
|
|
20240403,144300,128237755,632,632,632,632,3765
|
|
20240403,144200,125858275,632,632,632,632,0
|
|
20240403,144100,125858275,632,632,632,632,0
|
|
20240403,144000,125858275,632,632,632,632,0
|
|
20240403,143900,125858275,632,632,632,632,0
|
|
20240403,143800,125858275,632,632,632,632,128
|
|
20240403,143700,125777379,632,632,632,632,0
|
|
20240403,143600,125777379,632,632,632,632,0
|
|
20240403,143500,125777379,632,632,632,632,0
|
|
20240403,143400,125777379,632,632,632,632,23
|
|
20240403,143300,125762843,632,632,632,632,50
|
|
20240403,143200,125731243,631,631,631,631,0
|
|
20240403,143100,125731243,631,631,631,631,0
|
|
20240403,143000,125731243,631,631,631,631,0
|
|
20240403,142900,125731243,631,631,631,631,1
|
|
20240403,142800,125730612,632,632,632,632,0
|
|
20240403,142700,125730612,632,632,632,632,0
|
|
20240403,142600,125730612,632,632,632,632,0
|
|
20240403,142500,125730612,632,632,632,632,10
|
|
20240403,142400,125724292,631,631,631,631,0
|
|
20240403,142300,125724292,631,631,631,631,0
|
|
20240403,142200,125724292,631,631,631,631,0
|
|
20240403,142100,125724292,631,631,631,631,0
|
|
20240403,142000,125724292,631,631,631,631,300
|
|
20240403,141900,125534992,631,631,631,631,0
|
|
20240403,141800,125534992,631,631,631,631,2136
|
|
20240403,141700,124187176,631,631,631,631,0
|
|
20240403,141600,124187176,631,631,631,631,0
|
|
20240403,141500,124187176,631,631,631,631,0
|
|
20240403,141400,124187176,631,631,631,631,0
|
|
20240403,141300,124187176,631,631,631,631,0
|
|
20240403,141200,124187176,631,631,631,631,0
|
|
20240403,141100,124187176,631,631,631,631,0
|
|
20240403,141000,124187176,631,631,631,631,0
|
|
20240403,140900,124187176,631,631,631,631,0
|
|
20240403,140800,124187176,631,631,631,631,0
|
|
20240403,140700,124187176,631,631,631,631,2136
|
|
20240403,140600,122839360,631,631,631,631,0
|
|
20240403,140500,122839360,631,631,631,631,4
|
|
20240403,140400,122836836,630,630,630,630,0
|
|
20240403,140300,122836836,630,630,630,630,0
|
|
20240403,140200,122836836,630,630,630,630,98
|
|
20240403,140100,122775096,630,630,630,630,0
|
|
20240403,140000,122775096,630,630,630,630,500
|
|
20240403,135900,122460096,630,630,630,630,0
|
|
20240403,135800,122460096,630,630,630,630,0
|
|
20240403,135700,122460096,630,630,630,630,0
|
|
20240403,135600,122460096,630,630,630,630,0
|
|
20240403,135500,122460096,630,630,630,630,0
|
|
20240403,135400,122460096,630,630,630,630,0
|
|
20240403,135300,122460096,630,630,630,630,0
|
|
20240403,135200,122460096,630,630,630,630,0
|
|
20240403,135100,122460096,630,630,630,630,0
|
|
20240403,135000,122460096,630,630,630,630,16
|
|
20240403,134900,122450016,630,630,630,630,0
|
|
20240403,134800,122450016,630,630,630,630,0
|
|
20240403,134700,122450016,630,630,630,630,0
|
|
20240403,134600,122450016,630,630,630,630,0
|
|
20240403,134500,122450016,630,630,630,630,303
|
|
20240403,134400,122259126,630,630,630,630,0
|
|
20240403,134300,122259126,630,630,630,630,476
|
|
20240403,134200,121959246,630,630,630,630,0
|
|
20240403,134100,121959246,630,630,630,630,20
|
|
20240403,134000,121946646,630,630,630,630,15
|
|
20240403,133900,121937196,630,630,630,630,0
|
|
20240403,133800,121937196,630,630,630,630,0
|
|
20240403,133700,121937196,630,630,630,630,0
|
|
20240403,133600,121937196,630,630,630,630,37
|
|
20240403,133500,121913886,630,630,630,630,0
|
|
20240403,133400,121913886,630,630,630,630,0
|
|
20240403,133300,121913886,630,631,631,630,8149
|
|
20240403,133200,116780006,630,630,630,630,0
|
|
20240403,133100,116780006,630,630,630,630,17
|
|
20240403,133000,116769296,631,631,631,631,0
|
|
20240403,132900,116769296,631,631,631,631,0
|
|
20240403,132800,116769296,631,631,631,631,1
|
|
20240403,132700,116768665,631,631,631,631,2
|
|
20240403,132600,116767403,631,631,631,631,0
|
|
20240403,132500,116767403,631,631,631,631,0
|
|
20240403,132400,116767403,631,631,631,631,0
|
|
20240403,132300,116767403,631,631,631,631,400
|
|
20240403,132200,116515003,631,631,631,631,0
|
|
20240403,132100,116515003,631,631,631,631,8
|
|
20240403,132000,116509955,631,631,631,631,0
|
|
20240403,131900,116509955,631,631,631,631,2
|
|
20240403,131800,116508693,632,632,632,632,0
|
|
20240403,131700,116508693,632,632,632,632,0
|
|
20240403,131600,116508693,632,632,632,632,0
|
|
20240403,131500,116508693,632,632,632,632,2
|
|
20240403,131400,116507429,632,632,632,632,0
|
|
20240403,131300,116507429,632,632,632,632,0
|
|
20240403,131200,116507429,632,632,632,632,8
|
|
20240403,131100,116502373,632,632,632,632,0
|
|
20240403,131000,116502373,632,632,632,632,0
|
|
20240403,130900,116502373,632,632,632,632,5
|
|
20240403,130800,116499213,631,631,631,631,0
|
|
20240403,130700,116499213,631,631,631,631,1500
|
|
20240403,130600,115552713,630,630,630,630,0
|
|
20240403,130500,115552713,630,630,630,630,0
|
|
20240403,130400,115552713,630,630,630,630,0
|
|
20240403,130300,115552713,630,630,630,630,0
|
|
20240403,130200,115552713,630,630,630,630,0
|
|
20240403,130100,115552713,630,630,630,630,2
|
|
20240403,130000,115551453,630,630,630,630,20
|
|
20240403,125900,115538853,631,631,631,631,0
|
|
20240403,125800,115538853,631,631,631,631,0
|
|
20240403,125700,115538853,631,631,631,631,0
|
|
20240403,125600,115538853,631,631,631,631,907
|
|
20240403,125500,114966536,631,631,631,631,0
|
|
20240403,125400,114966536,631,631,631,631,0
|
|
20240403,125300,114966536,631,631,631,631,0
|
|
20240403,125200,114966536,631,631,631,631,0
|
|
20240403,125100,114966536,631,631,631,631,477
|
|
20240403,125000,114665549,631,631,631,631,0
|
|
20240403,124900,114665549,631,631,631,631,0
|
|
20240403,124800,114665549,631,631,631,631,0
|
|
20240403,124700,114665549,631,631,631,631,0
|
|
20240403,124600,114665549,631,631,631,631,0
|
|
20240403,124500,114665549,631,631,631,631,6
|
|
20240403,124400,114661763,631,631,631,631,500
|
|
20240403,124300,114346263,632,632,632,632,1
|
|
20240403,124200,114345631,628,628,628,628,0
|
|
20240403,124100,114345631,628,628,628,628,0
|
|
20240403,124000,114345631,628,628,628,628,0
|
|
20240403,123900,114345631,628,628,628,628,15
|
|
20240403,123800,114336211,629,629,629,629,0
|
|
20240403,123700,114336211,629,629,629,629,7
|
|
20240403,123600,114331808,629,629,629,629,3
|
|
20240403,123500,114329921,629,629,629,629,0
|
|
20240403,123400,114329921,629,629,629,629,0
|
|
20240403,123300,114329921,629,629,629,629,30
|
|
20240403,123200,114311051,629,629,629,629,15
|
|
20240403,123100,114301616,630,630,630,630,0
|
|
20240403,123000,114301616,630,630,630,630,0
|
|
20240403,122900,114301616,630,630,630,630,0
|
|
20240403,122800,114301616,630,630,630,630,0
|
|
20240403,122700,114301616,630,630,630,630,318
|
|
20240403,122600,114101276,630,630,630,630,5
|
|
20240403,122500,114098126,630,630,630,630,11
|
|
20240403,122400,114091196,630,630,630,630,0
|
|
20240403,122300,114091196,630,630,630,630,0
|
|
20240403,122200,114091196,630,630,630,630,0
|
|
20240403,122100,114091196,630,630,630,630,0
|
|
20240403,122000,114091196,630,630,630,630,0
|
|
20240403,121900,114091196,630,630,630,630,0
|
|
20240403,121800,114091196,630,630,630,630,0
|
|
20240403,121700,114091196,630,630,630,630,1
|
|
20240403,121600,114090566,630,630,630,630,0
|
|
20240403,121500,114090566,630,630,630,630,0
|
|
20240403,121400,114090566,630,630,630,630,0
|
|
20240403,121300,114090566,630,631,631,630,1700
|
|
20240403,121200,113019563,631,631,631,631,100
|
|
20240403,121100,112956463,632,632,632,632,0
|
|
20240403,121000,112956463,632,632,632,632,0
|
|
20240403,120900,112956463,632,632,632,632,0
|
|
20240403,120800,112956463,632,632,632,632,0
|
|
20240403,120700,112956463,632,632,632,632,0
|
|
20240403,120600,112956463,632,632,632,632,0
|
|
20240403,120500,112956463,632,632,632,632,0
|
|
20240403,120400,112956463,632,632,632,632,1245
|
|
20240403,120300,112169623,632,632,632,632,0
|
|
20240403,120200,112169623,632,633,633,632,6030
|
|
20240403,120100,108357633,633,634,634,633,5190
|
|
20240403,120000,105072353,633,633,633,633,0
|
|
20240403,115900,105072353,633,631,633,631,8726
|
|
20240403,115800,99551508,630,630,630,630,2502
|
|
20240403,115700,97975248,630,630,630,630,1
|
|
20240403,115600,97974618,630,630,630,630,19
|
|
20240403,115500,97962648,630,630,630,630,0
|
|
20240403,115400,97962648,630,630,630,630,0
|
|
20240403,115300,97962648,630,630,630,630,0
|
|
20240403,115200,97962648,630,630,630,630,449
|
|
20240403,115100,97679778,630,630,630,630,0
|
|
20240403,115000,97679778,630,630,630,630,1
|
|
20240403,114900,97679148,630,630,630,630,4
|
|
20240403,114800,97676628,630,630,630,630,26
|
|
20240403,114700,97660248,630,630,630,630,0
|
|
20240403,114600,97660248,630,630,630,630,0
|
|
20240403,114500,97660248,630,630,630,630,0
|
|
20240403,114400,97660248,630,630,630,630,22
|
|
20240403,114300,97646388,630,630,630,630,1
|
|
20240403,114200,97645758,630,630,630,630,3
|
|
20240403,114100,97643868,630,630,630,630,0
|
|
20240403,114000,97643868,630,630,630,630,1000
|
|
20240403,113900,97013868,627,627,627,627,0
|
|
20240403,113800,97013868,627,627,627,627,0
|
|
20240403,113700,97013868,627,627,627,627,4
|
|
20240403,113600,97011360,627,627,627,627,0
|
|
20240403,113500,97011360,627,627,627,627,0
|
|
20240403,113400,97011360,627,627,627,627,0
|
|
20240403,113300,97011360,627,627,627,627,0
|
|
20240403,113200,97011360,627,627,627,627,0
|
|
20240403,113100,97011360,627,627,627,627,0
|
|
20240403,113000,97011360,627,627,627,627,0
|
|
20240403,112900,97011360,627,627,627,627,0
|
|
20240403,112800,97011360,627,628,628,627,1000
|
|
20240403,112700,96384345,626,626,626,626,122
|
|
20240403,112600,96307973,626,629,629,626,50
|
|
20240403,112500,96276609,630,630,630,630,17
|
|
20240403,112400,96265899,629,629,629,629,0
|
|
20240403,112300,96265899,629,629,629,629,0
|
|
20240403,112200,96265899,629,629,629,629,0
|
|
20240403,112100,96265899,629,629,629,629,1585
|
|
20240403,112000,95268934,629,629,629,629,2
|
|
20240403,111900,95267676,628,628,628,628,0
|
|
20240403,111800,95267676,628,628,628,628,90
|
|
20240403,111700,95211156,629,629,629,629,0
|
|
20240403,111600,95211156,629,629,629,629,5
|
|
20240403,111500,95208011,629,629,629,629,0
|
|
20240403,111400,95208011,629,629,629,629,0
|
|
20240403,111300,95208011,629,629,629,629,15
|
|
20240403,111200,95198576,629,629,629,629,368
|
|
20240403,111100,94967104,629,629,629,629,506
|
|
20240403,111000,94648830,629,629,629,629,501
|
|
20240403,110900,94333701,629,629,629,629,0
|
|
20240403,110800,94333701,629,629,629,628,11
|
|
20240403,110700,94326787,626,626,626,626,0
|
|
20240403,110600,94326787,626,626,626,626,18990
|
|
20240403,110500,82439047,626,626,626,626,9992
|
|
20240403,110400,76184055,625,625,625,625,125
|
|
20240403,110300,76105930,626,626,626,626,16
|
|
20240403,110200,76095914,626,626,626,626,0
|
|
20240403,110100,76095914,626,626,626,626,11
|
|
20240403,110000,76089028,626,626,626,626,2
|
|
20240403,105900,76087776,626,626,626,626,5
|
|
20240403,105800,76084646,625,626,626,625,1587
|
|
20240403,105700,75092770,625,625,625,625,0
|
|
20240403,105600,75092770,625,625,625,625,223
|
|
20240403,105500,74953395,626,626,626,626,0
|
|
20240403,105400,74953395,626,626,626,626,100
|
|
20240403,105300,74890795,625,625,625,625,50
|
|
20240403,105200,74859545,625,625,625,625,71
|
|
20240403,105100,74815170,625,625,625,625,0
|
|
20240403,105000,74815170,625,625,625,625,0
|
|
20240403,104900,74815170,625,625,625,625,3
|
|
20240403,104800,74813295,626,628,628,626,7990
|
|
20240403,104700,69803563,628,628,628,628,5
|
|
20240403,104600,69800423,629,630,630,628,1789
|
|
20240403,104500,68676913,629,629,629,629,0
|
|
20240403,104400,68676913,629,628,629,628,21
|
|
20240403,104300,68663724,628,628,628,628,13
|
|
20240403,104200,68655560,626,626,626,626,0
|
|
20240403,104100,68655560,626,626,626,626,68
|
|
20240403,104000,68612992,626,626,626,626,164
|
|
20240403,103900,68510328,626,626,626,626,324
|
|
20240403,103800,68307504,624,624,624,624,2000
|
|
20240403,103700,67059504,624,624,624,624,0
|
|
20240403,103600,67059504,624,624,624,624,0
|
|
20240403,103500,67059504,624,624,624,624,474
|
|
20240403,103400,66763728,623,623,623,623,0
|
|
20240403,103300,66763728,623,623,623,623,0
|
|
20240403,103200,66763728,623,623,623,623,0
|
|
20240403,103100,66763728,623,623,623,623,390
|
|
20240403,103000,66520758,622,622,622,622,0
|
|
20240403,102900,66520758,622,622,622,622,86
|
|
20240403,102800,66467266,623,623,623,623,100
|
|
20240403,102700,66404966,621,621,621,621,0
|
|
20240403,102600,66404966,621,621,621,621,0
|
|
20240403,102500,66404966,621,621,621,621,0
|
|
20240403,102400,66404966,621,621,621,621,0
|
|
20240403,102300,66404966,621,623,623,621,2380
|
|
20240403,102200,64924792,623,623,623,623,18
|
|
20240403,102100,64913578,623,623,623,623,191
|
|
20240403,102000,64794585,623,623,623,623,5
|
|
20240403,101900,64791470,623,623,623,623,3
|
|
20240403,101800,64789601,623,623,623,623,0
|
|
20240403,101700,64789601,623,623,623,623,0
|
|
20240403,101600,64789601,623,623,623,623,0
|
|
20240403,101500,64789601,623,622,624,622,136
|
|
20240403,101400,64704966,622,623,623,622,137
|
|
20240403,101300,64619742,622,622,622,622,0
|
|
20240403,101200,64619742,622,622,622,622,0
|
|
20240403,101100,64619742,622,622,622,622,8
|
|
20240403,101000,64614766,624,624,624,624,0
|
|
20240403,100900,64614766,624,624,624,624,0
|
|
20240403,100800,64614766,624,623,624,623,111
|
|
20240403,100700,64545602,624,624,624,622,2148
|
|
20240403,100600,63208046,623,622,623,622,407
|
|
20240403,100500,62954540,622,622,622,622,40
|
|
20240403,100400,62929660,622,622,622,622,0
|
|
20240403,100300,62929660,622,624,624,622,1806
|
|
20240403,100200,61802766,625,625,625,625,78
|
|
20240403,100100,61754016,626,626,626,626,6
|
|
20240403,100000,61750260,626,626,626,626,31
|
|
20240403,095900,61730854,626,626,626,626,0
|
|
20240403,095800,61730854,626,626,626,626,1007
|
|
20240403,095700,61100472,626,626,626,626,0
|
|
20240403,095600,61100472,626,625,627,625,278
|
|
20240403,095500,60926541,625,625,625,625,401
|
|
20240403,095400,60675916,624,624,624,623,863
|
|
20240403,095300,60137405,624,622,625,622,2294
|
|
20240403,095200,58703971,617,617,617,617,0
|
|
20240403,095100,58703971,617,616,617,616,42
|
|
20240403,095000,58678087,616,615,616,615,20
|
|
20240403,094900,58665776,616,615,616,615,38
|
|
20240403,094800,58642404,615,615,615,615,50
|
|
20240403,094700,58611654,615,615,615,615,57
|
|
20240403,094600,58576599,615,615,615,615,55
|
|
20240403,094500,58542774,615,615,615,615,1025
|
|
20240403,094400,57912399,615,618,618,615,208
|
|
20240403,094300,57784096,618,618,618,618,0
|
|
20240403,094200,57784096,618,620,620,618,2219
|
|
20240403,094100,56411985,623,623,623,623,110
|
|
20240403,094000,56343455,619,619,619,619,0
|
|
20240403,093900,56343455,619,619,619,619,0
|
|
20240403,093800,56343455,619,616,619,610,1015
|
|
20240403,093700,55721213,618,627,627,618,21032
|
|
20240403,093600,42581307,627,627,627,627,0
|
|
20240403,093500,42581307,627,630,630,627,26121
|
|
20240403,093400,26192102,630,635,635,630,735
|
|
20240403,093300,25729002,630,631,631,630,14020
|
|
20240403,093200,16896382,631,637,637,631,390
|
|
20240403,093100,16650279,637,637,637,637,0
|
|
20240403,093000,16650279,637,636,637,636,11
|
|
20240403,092900,16643278,632,633,633,631,2260
|
|
20240403,092800,15216158,634,636,636,634,826
|
|
20240403,092700,14691346,637,637,640,637,4201
|
|
20240403,092600,12008447,639,639,639,639,611
|
|
20240403,092500,11618018,636,635,636,635,792
|
|
20240403,092400,11114437,635,635,635,635,669
|
|
20240403,092300,10689622,634,635,635,634,21
|
|
20240403,092200,10676288,635,635,635,635,4997
|
|
20240403,092100,7503193,632,632,632,632,0
|
|
20240403,092000,7503193,632,632,632,632,5
|
|
20240403,091900,7500033,635,632,635,631,110
|
|
20240403,091800,7430582,631,631,631,631,0
|
|
20240403,091700,7430582,631,631,631,631,1077
|
|
20240403,091600,6750995,636,632,636,632,183
|
|
20240403,091500,6634821,631,631,631,631,0
|
|
20240403,091400,6634821,631,631,631,631,0
|
|
20240403,091300,6634821,631,631,631,631,0
|
|
20240403,091200,6634821,631,631,631,631,0
|
|
20240403,091100,6634821,631,635,636,631,554
|
|
20240403,091000,6284352,636,634,636,634,135
|
|
20240403,090900,6198737,633,632,635,631,292
|
|
20240403,090800,6014431,632,636,636,632,438
|
|
20240403,090700,5736852,640,640,640,640,0
|
|
20240403,090600,5736852,640,639,640,639,11
|
|
20240403,090500,5729816,638,638,639,638,1100
|
|
20240403,090400,5028015,638,640,640,634,559
|
|
20240403,090300,4672130,640,631,640,631,2695
|
|
20240403,090200,2970685,631,630,631,630,300
|
|
20240403,090100,2781485,630,627,630,626,440
|
|
20240403,090000,2505850,631,631,631,627,3983
|