619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,191600,96262603,387,387,387,387,6082
|
|
20240411,191500,96262603,387,387,387,387,0
|
|
20240411,191400,96262603,387,387,387,387,0
|
|
20240411,191300,96262603,387,387,387,387,0
|
|
20240411,191200,96262603,387,387,387,387,0
|
|
20240411,191100,96262603,387,387,387,387,0
|
|
20240411,191000,96262603,387,387,387,387,0
|
|
20240411,190900,96262603,387,387,387,387,0
|
|
20240411,190800,96262603,387,387,387,387,0
|
|
20240411,190700,96262603,387,387,387,387,0
|
|
20240411,190600,96262603,387,387,387,387,0
|
|
20240411,190500,96262603,387,387,387,387,0
|
|
20240411,190400,96262603,387,387,387,387,0
|
|
20240411,190300,96262603,387,387,387,387,0
|
|
20240411,190200,96262603,387,387,387,387,0
|
|
20240411,190100,96262603,387,387,387,387,0
|
|
20240411,190000,96262603,387,387,387,387,0
|
|
20240411,185900,96262603,387,387,387,387,0
|
|
20240411,185800,96262603,387,387,387,387,0
|
|
20240411,185700,96262603,387,387,387,387,0
|
|
20240411,185600,96262603,387,387,387,387,0
|
|
20240411,185500,96262603,387,387,387,387,0
|
|
20240411,185400,96262603,387,387,387,387,0
|
|
20240411,185300,96262603,387,387,387,387,0
|
|
20240411,185200,96262603,387,387,387,387,0
|
|
20240411,185100,96262603,387,387,387,387,0
|
|
20240411,185000,96262603,387,387,387,387,0
|
|
20240411,184900,96262603,387,387,387,387,0
|
|
20240411,184800,96262603,387,387,387,387,0
|
|
20240411,184700,96262603,387,387,387,387,0
|
|
20240411,184600,96262603,387,387,387,387,6082
|
|
20240411,184500,96262603,387,387,387,387,0
|
|
20240411,184400,96262603,387,387,387,387,0
|
|
20240411,184300,96262603,387,387,387,387,0
|
|
20240411,184200,96262603,387,387,387,387,0
|
|
20240411,184100,96262603,387,387,387,387,0
|
|
20240411,184000,96262603,387,387,387,387,0
|
|
20240411,183900,96262603,387,387,387,387,0
|
|
20240411,183800,96262603,387,387,387,387,0
|
|
20240411,183700,96262603,387,387,387,387,0
|
|
20240411,183600,96262603,387,387,387,387,0
|
|
20240411,183500,96262603,387,387,387,387,0
|
|
20240411,183400,96262603,387,387,387,387,0
|
|
20240411,183300,96262603,387,387,387,387,0
|
|
20240411,183200,96262603,387,387,387,387,0
|
|
20240411,183100,96262603,387,387,387,387,0
|
|
20240411,183000,96262603,387,387,387,387,0
|
|
20240411,182900,96262603,387,387,387,387,0
|
|
20240411,182800,96262603,387,387,387,387,0
|
|
20240411,182700,96262603,387,387,387,387,0
|
|
20240411,182600,96262603,387,387,387,387,0
|
|
20240411,182500,96262603,387,387,387,387,0
|
|
20240411,182400,96262603,387,387,387,387,0
|
|
20240411,182300,96262603,387,387,387,387,0
|
|
20240411,182200,96262603,387,387,387,387,0
|
|
20240411,182100,96262603,387,387,387,387,0
|
|
20240411,182000,96262603,387,387,387,387,0
|
|
20240411,181900,96262603,387,387,387,387,0
|
|
20240411,181800,96262603,387,387,387,387,0
|
|
20240411,181700,96262603,387,387,387,387,0
|
|
20240411,181600,96262603,387,387,387,387,6082
|
|
20240411,181500,96262603,387,387,387,387,0
|
|
20240411,181400,96262603,387,387,387,387,0
|
|
20240411,181300,96262603,387,387,387,387,0
|
|
20240411,181200,96262603,387,387,387,387,0
|
|
20240411,181100,96262603,387,387,387,387,0
|
|
20240411,181000,96262603,387,387,387,387,0
|
|
20240411,180900,96262603,387,387,387,387,0
|
|
20240411,180800,96262603,387,387,387,387,0
|
|
20240411,180700,96262603,387,387,387,387,0
|
|
20240411,180600,96262603,387,387,387,387,0
|
|
20240411,180500,96262603,387,387,387,387,0
|
|
20240411,180400,96262603,387,387,387,387,0
|
|
20240411,180300,96262603,387,387,387,387,0
|
|
20240411,180200,96262603,387,387,387,387,0
|
|
20240411,180100,96262603,387,387,387,387,0
|
|
20240411,180000,96262603,387,387,387,387,0
|
|
20240411,175900,96262603,387,387,387,387,0
|
|
20240411,175800,96262603,387,387,387,387,0
|
|
20240411,175700,96262603,387,387,387,387,0
|
|
20240411,175600,96262603,387,387,387,387,0
|
|
20240411,175500,96262603,387,387,387,387,0
|
|
20240411,175400,96262603,387,387,387,387,0
|
|
20240411,175300,96262603,387,387,387,387,0
|
|
20240411,175200,96262603,387,387,387,387,0
|
|
20240411,175100,96262603,387,387,387,387,0
|
|
20240411,175000,96262603,387,387,387,387,0
|
|
20240411,174900,96262603,387,387,387,387,0
|
|
20240411,174800,96262603,387,387,387,387,0
|
|
20240411,174700,96262603,387,387,387,387,0
|
|
20240411,174600,96262603,387,387,387,387,6082
|
|
20240411,174500,96262603,387,387,387,387,0
|
|
20240411,174400,96262603,387,387,387,387,0
|
|
20240411,174300,96262603,387,387,387,387,0
|
|
20240411,174200,96262603,387,387,387,387,0
|
|
20240411,174100,96262603,387,387,387,387,0
|
|
20240411,174000,96262603,387,387,387,387,0
|
|
20240411,173900,96262603,387,387,387,387,0
|
|
20240411,173800,96262603,387,387,387,387,0
|
|
20240411,173700,96262603,387,387,387,387,0
|
|
20240411,173600,96262603,387,387,387,387,0
|
|
20240411,173500,96262603,387,387,387,387,0
|
|
20240411,173400,96262603,387,387,387,387,0
|
|
20240411,173300,96262603,387,387,387,387,0
|
|
20240411,173200,96262603,387,387,387,387,0
|
|
20240411,173100,96262603,387,387,387,387,0
|
|
20240411,173000,96262603,387,387,387,387,0
|
|
20240411,172900,96262603,387,387,387,387,0
|
|
20240411,172800,96262603,387,387,387,387,0
|
|
20240411,172700,96262603,387,387,387,387,0
|
|
20240411,172600,96262603,387,387,387,387,0
|
|
20240411,172500,96262603,387,387,387,387,0
|
|
20240411,172400,96262603,387,387,387,387,0
|
|
20240411,172300,96262603,387,387,387,387,0
|
|
20240411,172200,96262603,387,387,387,387,0
|
|
20240411,172100,96262603,387,387,387,387,0
|
|
20240411,172000,96262603,387,387,387,387,0
|
|
20240411,171900,96262603,387,387,387,387,0
|
|
20240411,171800,96262603,387,387,387,387,0
|
|
20240411,171700,96262603,387,387,387,387,0
|
|
20240411,171600,96262603,387,387,387,387,6082
|
|
20240411,171500,96262603,387,387,387,387,0
|
|
20240411,171400,96262603,387,387,387,387,0
|
|
20240411,171300,96262603,387,387,387,387,0
|
|
20240411,171200,96262603,387,387,387,387,0
|
|
20240411,171100,96262603,387,387,387,387,0
|
|
20240411,171000,96262603,387,387,387,387,0
|
|
20240411,170900,96262603,387,387,387,387,0
|
|
20240411,170800,96262603,387,387,387,387,0
|
|
20240411,170700,96262603,387,387,387,387,0
|
|
20240411,170600,96262603,387,387,387,387,0
|
|
20240411,170500,96262603,387,387,387,387,0
|
|
20240411,170400,96262603,387,387,387,387,0
|
|
20240411,170300,96262603,387,387,387,387,0
|
|
20240411,170200,96262603,387,387,387,387,0
|
|
20240411,170100,96262603,387,387,387,387,0
|
|
20240411,170000,96262603,387,387,387,387,0
|
|
20240411,165900,96262603,387,387,387,387,0
|
|
20240411,165800,96262603,387,387,387,387,0
|
|
20240411,165700,96262603,387,387,387,387,0
|
|
20240411,165600,96262603,387,387,387,387,0
|
|
20240411,165500,96262603,387,387,387,387,0
|
|
20240411,165400,96262603,387,387,387,387,0
|
|
20240411,165300,96262603,387,387,387,387,0
|
|
20240411,165200,96262603,387,387,387,387,0
|
|
20240411,165100,96262603,387,387,387,387,0
|
|
20240411,165000,96262603,387,387,387,387,0
|
|
20240411,164900,96262603,387,387,387,387,0
|
|
20240411,164800,96262603,387,387,387,387,0
|
|
20240411,164700,96262603,387,387,387,387,0
|
|
20240411,164600,96262603,387,387,387,387,6082
|
|
20240411,164500,96262603,387,387,387,387,0
|
|
20240411,164400,96262603,387,387,387,387,0
|
|
20240411,164300,96262603,387,387,387,387,0
|
|
20240411,164200,96262603,387,387,387,387,0
|
|
20240411,164100,96262603,387,387,387,387,0
|
|
20240411,164000,96262603,387,387,387,387,0
|
|
20240411,163900,96262603,387,387,387,387,0
|
|
20240411,163800,96262603,387,387,387,387,0
|
|
20240411,163700,96262603,387,387,387,387,0
|
|
20240411,163600,96262603,387,387,387,387,0
|
|
20240411,163500,96262603,387,387,387,387,0
|
|
20240411,163400,96262603,387,387,387,387,0
|
|
20240411,163300,96262603,387,387,387,387,0
|
|
20240411,163200,96262603,387,387,387,387,0
|
|
20240411,163100,96262603,387,387,387,387,0
|
|
20240411,163000,96262603,387,387,387,387,0
|
|
20240411,162900,96262603,387,387,387,387,0
|
|
20240411,162800,96262603,387,387,387,387,0
|
|
20240411,162700,96262603,387,387,387,387,0
|
|
20240411,162600,96262603,387,387,387,387,0
|
|
20240411,162500,96262603,387,387,387,387,0
|
|
20240411,162400,96262603,387,387,387,387,0
|
|
20240411,162300,96262603,387,387,387,387,0
|
|
20240411,162200,96262603,387,387,387,387,0
|
|
20240411,162100,96262603,387,387,387,387,0
|
|
20240411,162000,96262603,387,387,387,387,0
|
|
20240411,161900,96262603,387,387,387,387,0
|
|
20240411,161800,96262603,387,387,387,387,0
|
|
20240411,161700,96262603,387,387,387,387,0
|
|
20240411,161600,96262603,387,387,387,387,6082
|
|
20240411,161500,96262603,387,387,387,387,0
|
|
20240411,161400,96262603,387,387,387,387,0
|
|
20240411,161300,96262603,387,387,387,387,0
|
|
20240411,161200,96262603,387,387,387,387,0
|
|
20240411,161100,96262603,387,387,387,387,0
|
|
20240411,161000,96262603,387,387,387,387,0
|
|
20240411,160900,96262603,387,387,387,387,0
|
|
20240411,160800,96262603,387,387,387,387,0
|
|
20240411,160700,96262603,387,387,387,387,0
|
|
20240411,160600,96262603,387,387,387,387,0
|
|
20240411,160500,96262603,387,387,387,387,0
|
|
20240411,160400,96262603,387,387,387,387,0
|
|
20240411,160300,96262603,387,387,387,387,0
|
|
20240411,160200,96262603,387,387,387,387,0
|
|
20240411,160100,96262603,387,387,387,387,0
|
|
20240411,160000,96262603,387,387,387,387,0
|
|
20240411,155900,96262603,387,387,387,387,0
|
|
20240411,155800,96262603,387,387,387,387,0
|
|
20240411,155700,96262603,387,387,387,387,0
|
|
20240411,155600,96262603,387,387,387,387,0
|
|
20240411,155500,96262603,387,387,387,387,0
|
|
20240411,155400,96262603,387,387,387,387,0
|
|
20240411,155300,96262603,387,387,387,387,0
|
|
20240411,155200,96262603,387,387,387,387,0
|
|
20240411,155100,96262603,387,387,387,387,0
|
|
20240411,155000,96262603,387,387,387,387,0
|
|
20240411,154900,96262603,387,387,387,387,0
|
|
20240411,154800,96262603,387,387,387,387,0
|
|
20240411,154700,96262603,387,387,387,387,0
|
|
20240411,154600,96262603,387,387,387,387,6082
|
|
20240411,154500,96262603,387,387,387,387,0
|
|
20240411,154400,96262603,387,387,387,387,0
|
|
20240411,154300,96262603,387,387,387,387,0
|
|
20240411,154200,96262603,387,387,387,387,0
|
|
20240411,154100,96262603,387,387,387,387,0
|
|
20240411,154000,96262603,387,387,387,387,0
|
|
20240411,153900,96262603,387,387,387,387,0
|
|
20240411,153800,96262603,387,387,387,387,0
|
|
20240411,153700,96262603,387,387,387,387,0
|
|
20240411,153600,96262603,387,387,387,387,0
|
|
20240411,153500,96262603,387,387,387,387,0
|
|
20240411,153400,96262603,387,387,387,387,0
|
|
20240411,153300,96262603,387,387,387,387,0
|
|
20240411,153200,96262603,387,387,387,387,0
|
|
20240411,153100,96262603,387,387,387,387,0
|
|
20240411,153000,96262603,387,387,387,387,6082
|
|
20240411,152900,93908869,390,390,390,390,0
|
|
20240411,152800,93908869,390,390,390,390,0
|
|
20240411,152700,93908869,390,390,390,390,0
|
|
20240411,152600,93908869,390,390,390,390,0
|
|
20240411,152500,93908869,390,390,390,390,0
|
|
20240411,152400,93908869,390,390,390,390,0
|
|
20240411,152300,93908869,390,390,390,390,0
|
|
20240411,152200,93908869,390,390,390,390,0
|
|
20240411,152100,93908869,390,390,390,390,0
|
|
20240411,152000,93908869,390,390,390,390,0
|
|
20240411,151900,93908869,390,390,390,390,2
|
|
20240411,151800,93908089,389,389,389,389,1
|
|
20240411,151700,93907700,389,389,390,389,14
|
|
20240411,151600,93902252,389,389,389,389,1
|
|
20240411,151500,93901863,389,390,390,389,3103
|
|
20240411,151400,92694760,390,390,390,390,55
|
|
20240411,151300,92673310,390,390,390,390,20
|
|
20240411,151200,92665510,390,390,390,390,1
|
|
20240411,151100,92665120,388,388,388,388,0
|
|
20240411,151000,92665120,388,390,391,388,14870
|
|
20240411,150900,86886731,389,389,389,389,0
|
|
20240411,150800,86886731,389,389,389,389,4
|
|
20240411,150700,86885175,389,389,389,389,0
|
|
20240411,150600,86885175,389,390,390,389,1797
|
|
20240411,150500,86185628,391,391,391,391,5
|
|
20240411,150400,86183673,391,391,391,391,0
|
|
20240411,150300,86183673,391,391,391,391,0
|
|
20240411,150200,86183673,391,391,391,391,0
|
|
20240411,150100,86183673,391,391,391,391,2
|
|
20240411,150000,86182891,390,390,390,390,0
|
|
20240411,145900,86182891,390,390,390,390,0
|
|
20240411,145800,86182891,390,390,390,390,1
|
|
20240411,145700,86182501,391,391,391,391,0
|
|
20240411,145600,86182501,391,391,391,391,0
|
|
20240411,145500,86182501,391,391,391,391,0
|
|
20240411,145400,86182501,391,391,391,391,0
|
|
20240411,145300,86182501,391,390,391,390,2
|
|
20240411,145200,86181720,390,390,390,390,0
|
|
20240411,145100,86181720,390,390,390,390,0
|
|
20240411,145000,86181720,390,390,390,390,550
|
|
20240411,144900,85967220,390,390,390,390,18
|
|
20240411,144800,85960200,390,390,390,390,0
|
|
20240411,144700,85960200,390,390,390,390,0
|
|
20240411,144600,85960200,390,390,390,390,0
|
|
20240411,144500,85960200,390,390,390,390,0
|
|
20240411,144400,85960200,390,390,390,390,1
|
|
20240411,144300,85959810,388,389,389,388,1901
|
|
20240411,144200,85221800,389,389,389,389,1500
|
|
20240411,144100,84638300,389,389,389,389,49
|
|
20240411,144000,84619239,390,390,390,390,1
|
|
20240411,143900,84618849,390,391,391,390,2
|
|
20240411,143800,84618068,391,391,391,391,1
|
|
20240411,143700,84617677,390,390,390,390,0
|
|
20240411,143600,84617677,390,390,390,390,478
|
|
20240411,143500,84431257,390,390,390,390,1026
|
|
20240411,143400,84031117,391,391,391,391,1
|
|
20240411,143300,84030726,391,391,391,391,2
|
|
20240411,143200,84029944,391,391,391,391,0
|
|
20240411,143100,84029944,391,391,391,391,0
|
|
20240411,143000,84029944,391,391,391,391,1
|
|
20240411,142900,84029553,391,391,391,391,1
|
|
20240411,142800,84029162,390,390,390,390,0
|
|
20240411,142700,84029162,390,390,390,390,0
|
|
20240411,142600,84029162,390,390,390,390,2
|
|
20240411,142500,84028382,391,391,391,391,1
|
|
20240411,142400,84027991,389,389,389,389,0
|
|
20240411,142300,84027991,389,389,389,389,0
|
|
20240411,142200,84027991,389,389,389,389,141
|
|
20240411,142100,83973142,389,389,389,389,125
|
|
20240411,142000,83924517,390,390,390,390,25
|
|
20240411,141900,83914767,391,391,391,391,0
|
|
20240411,141800,83914767,391,391,391,391,0
|
|
20240411,141700,83914767,391,391,391,391,50
|
|
20240411,141600,83895217,391,391,391,391,50
|
|
20240411,141500,83875667,391,391,391,391,19
|
|
20240411,141400,83868238,388,389,389,388,10000
|
|
20240411,141300,79984040,389,389,389,389,0
|
|
20240411,141200,79984040,389,389,389,389,0
|
|
20240411,141100,79984040,389,389,389,389,999
|
|
20240411,141000,79595429,389,389,389,389,0
|
|
20240411,140900,79595429,389,389,389,389,0
|
|
20240411,140800,79595429,389,389,389,389,0
|
|
20240411,140700,79595429,389,390,391,389,22936
|
|
20240411,140600,70655001,391,391,391,391,3
|
|
20240411,140500,70653828,390,390,390,390,0
|
|
20240411,140400,70653828,390,390,390,390,0
|
|
20240411,140300,70653828,390,390,390,390,0
|
|
20240411,140200,70653828,390,390,390,390,0
|
|
20240411,140100,70653828,390,390,390,390,2011
|
|
20240411,140000,69869538,391,391,391,391,0
|
|
20240411,135900,69869538,391,391,391,391,51
|
|
20240411,135800,69849597,391,391,391,391,0
|
|
20240411,135700,69849597,391,391,391,391,100
|
|
20240411,135600,69810497,391,391,391,391,0
|
|
20240411,135500,69810497,391,391,391,391,0
|
|
20240411,135400,69810497,391,391,391,391,0
|
|
20240411,135300,69810497,391,391,391,391,1
|
|
20240411,135200,69810106,391,391,391,391,90
|
|
20240411,135100,69774916,391,391,391,391,0
|
|
20240411,135000,69774916,391,390,391,390,1309
|
|
20240411,134900,69264405,390,390,390,390,0
|
|
20240411,134800,69264405,390,390,390,390,0
|
|
20240411,134700,69264405,390,390,390,390,0
|
|
20240411,134600,69264405,390,390,390,390,1
|
|
20240411,134500,69264015,391,391,391,391,0
|
|
20240411,134400,69264015,391,391,391,391,0
|
|
20240411,134300,69264015,391,391,391,391,0
|
|
20240411,134200,69264015,391,391,391,391,0
|
|
20240411,134100,69264015,391,391,391,391,0
|
|
20240411,134000,69264015,391,391,391,391,0
|
|
20240411,133900,69264015,391,391,391,391,1011
|
|
20240411,133800,68868714,391,391,391,391,0
|
|
20240411,133700,68868714,391,391,391,391,0
|
|
20240411,133600,68868714,391,391,391,391,0
|
|
20240411,133500,68868714,391,391,391,391,0
|
|
20240411,133400,68868714,391,391,391,391,0
|
|
20240411,133300,68868714,391,391,391,391,0
|
|
20240411,133200,68868714,391,391,391,391,0
|
|
20240411,133100,68868714,391,393,393,390,17063
|
|
20240411,133000,62195119,394,394,394,394,0
|
|
20240411,132900,62195119,394,394,394,394,0
|
|
20240411,132800,62195119,394,394,394,394,0
|
|
20240411,132700,62195119,394,394,394,394,0
|
|
20240411,132600,62195119,394,394,394,394,0
|
|
20240411,132500,62195119,394,394,394,394,0
|
|
20240411,132400,62195119,394,394,394,394,0
|
|
20240411,132300,62195119,394,394,394,394,0
|
|
20240411,132200,62195119,394,394,394,394,0
|
|
20240411,132100,62195119,394,394,394,394,0
|
|
20240411,132000,62195119,394,394,394,394,0
|
|
20240411,131900,62195119,394,394,394,394,26
|
|
20240411,131800,62184875,394,394,394,394,255
|
|
20240411,131700,62084405,394,394,394,394,0
|
|
20240411,131600,62084405,394,394,394,394,1
|
|
20240411,131500,62084011,391,394,394,391,51
|
|
20240411,131400,62064067,392,392,392,392,9742
|
|
20240411,131300,58245203,392,392,392,392,0
|
|
20240411,131200,58245203,392,392,392,392,0
|
|
20240411,131100,58245203,392,392,392,392,0
|
|
20240411,131000,58245203,392,392,392,392,0
|
|
20240411,130900,58245203,392,392,392,392,0
|
|
20240411,130800,58245203,392,392,392,392,0
|
|
20240411,130700,58245203,392,392,392,392,0
|
|
20240411,130600,58245203,392,392,392,392,0
|
|
20240411,130500,58245203,392,392,392,392,0
|
|
20240411,130400,58245203,392,392,392,392,0
|
|
20240411,130300,58245203,392,392,392,392,0
|
|
20240411,130200,58245203,392,392,392,392,0
|
|
20240411,130100,58245203,392,392,392,392,2827
|
|
20240411,130000,57137019,392,392,392,392,0
|
|
20240411,125900,57137019,392,392,392,392,0
|
|
20240411,125800,57137019,392,392,392,392,0
|
|
20240411,125700,57137019,392,392,392,392,1
|
|
20240411,125600,57136627,392,392,392,392,0
|
|
20240411,125500,57136627,392,392,392,392,0
|
|
20240411,125400,57136627,392,392,392,392,1
|
|
20240411,125300,57136235,392,392,392,392,0
|
|
20240411,125200,57136235,392,392,392,392,0
|
|
20240411,125100,57136235,392,392,392,392,0
|
|
20240411,125000,57136235,392,392,392,392,0
|
|
20240411,124900,57136235,392,392,392,392,0
|
|
20240411,124800,57136235,392,392,392,392,0
|
|
20240411,124700,57136235,392,392,392,392,0
|
|
20240411,124600,57136235,392,392,392,392,0
|
|
20240411,124500,57136235,392,392,392,392,0
|
|
20240411,124400,57136235,392,392,392,392,203
|
|
20240411,124300,57056659,392,392,392,392,1
|
|
20240411,124200,57056267,392,392,392,392,0
|
|
20240411,124100,57056267,392,392,392,392,2
|
|
20240411,124000,57055483,392,392,392,392,0
|
|
20240411,123900,57055483,392,392,392,392,99
|
|
20240411,123800,57016675,391,391,391,391,0
|
|
20240411,123700,57016675,391,391,391,391,0
|
|
20240411,123600,57016675,391,391,391,391,4
|
|
20240411,123500,57015111,391,391,391,391,12
|
|
20240411,123400,57010419,391,391,391,391,0
|
|
20240411,123300,57010419,391,390,391,390,32
|
|
20240411,123200,56997935,391,391,391,391,0
|
|
20240411,123100,56997935,391,392,392,391,155
|
|
20240411,123000,56937325,391,392,392,391,2855
|
|
20240411,122900,55820254,393,393,393,393,0
|
|
20240411,122800,55820254,393,393,393,393,0
|
|
20240411,122700,55820254,393,393,393,393,0
|
|
20240411,122600,55820254,393,393,393,393,0
|
|
20240411,122500,55820254,393,393,393,393,0
|
|
20240411,122400,55820254,393,393,393,393,0
|
|
20240411,122300,55820254,393,393,393,393,0
|
|
20240411,122200,55820254,393,393,393,393,0
|
|
20240411,122100,55820254,393,393,393,393,10
|
|
20240411,122000,55816324,393,393,393,393,0
|
|
20240411,121900,55816324,393,393,393,393,0
|
|
20240411,121800,55816324,393,393,393,393,6
|
|
20240411,121700,55813966,393,393,393,393,0
|
|
20240411,121600,55813966,393,393,393,393,202
|
|
20240411,121500,55734580,393,393,393,393,0
|
|
20240411,121400,55734580,393,393,393,393,440
|
|
20240411,121300,55561660,393,393,393,393,210
|
|
20240411,121200,55479130,393,393,393,393,1
|
|
20240411,121100,55478737,393,393,393,393,468
|
|
20240411,121000,55294813,392,392,392,392,0
|
|
20240411,120900,55294813,392,392,392,392,0
|
|
20240411,120800,55294813,392,392,392,392,0
|
|
20240411,120700,55294813,392,392,392,392,0
|
|
20240411,120600,55294813,392,392,392,392,1
|
|
20240411,120500,55294421,393,393,393,393,0
|
|
20240411,120400,55294421,393,393,393,393,0
|
|
20240411,120300,55294421,393,393,393,393,0
|
|
20240411,120200,55294421,393,393,393,393,0
|
|
20240411,120100,55294421,393,393,393,393,30
|
|
20240411,120000,55282631,393,393,393,393,0
|
|
20240411,115900,55282631,393,393,393,393,2
|
|
20240411,115800,55281845,393,393,393,393,10
|
|
20240411,115700,55277915,393,393,393,393,0
|
|
20240411,115600,55277915,393,393,393,393,0
|
|
20240411,115500,55277915,393,393,393,393,25
|
|
20240411,115400,55268090,393,394,394,393,12
|
|
20240411,115300,55263369,394,394,394,394,0
|
|
20240411,115200,55263369,394,394,394,394,0
|
|
20240411,115100,55263369,394,394,394,394,0
|
|
20240411,115000,55263369,394,394,394,394,0
|
|
20240411,114900,55263369,394,394,394,394,0
|
|
20240411,114800,55263369,394,394,394,394,3
|
|
20240411,114700,55262187,395,395,395,395,0
|
|
20240411,114600,55262187,395,395,395,395,0
|
|
20240411,114500,55262187,395,395,395,395,0
|
|
20240411,114400,55262187,395,395,395,395,0
|
|
20240411,114300,55262187,395,395,395,395,0
|
|
20240411,114200,55262187,395,395,395,395,0
|
|
20240411,114100,55262187,395,395,395,395,0
|
|
20240411,114000,55262187,395,395,395,395,0
|
|
20240411,113900,55262187,395,395,395,395,0
|
|
20240411,113800,55262187,395,395,395,395,0
|
|
20240411,113700,55262187,395,395,395,395,0
|
|
20240411,113600,55262187,395,395,395,395,0
|
|
20240411,113500,55262187,395,395,395,395,0
|
|
20240411,113400,55262187,395,395,395,395,0
|
|
20240411,113300,55262187,395,395,395,395,0
|
|
20240411,113200,55262187,395,395,395,395,1
|
|
20240411,113100,55261792,391,392,392,391,12382
|
|
20240411,113000,50418917,395,395,395,395,0
|
|
20240411,112900,50418917,395,395,395,395,0
|
|
20240411,112800,50418917,395,395,395,395,50
|
|
20240411,112700,50399167,395,395,395,395,1
|
|
20240411,112600,50398772,391,391,391,391,217
|
|
20240411,112500,50313925,395,395,395,395,0
|
|
20240411,112400,50313925,395,395,395,391,3
|
|
20240411,112300,50312744,395,395,395,395,2000
|
|
20240411,112200,49522744,395,395,395,395,0
|
|
20240411,112100,49522744,395,395,395,395,0
|
|
20240411,112000,49522744,395,395,395,395,1
|
|
20240411,111900,49522349,394,394,394,394,0
|
|
20240411,111800,49522349,394,394,394,394,1770
|
|
20240411,111700,48824969,394,394,394,394,1
|
|
20240411,111600,48824575,393,393,394,393,4301
|
|
20240411,111500,47134281,393,393,393,393,0
|
|
20240411,111400,47134281,393,391,393,390,10001
|
|
20240411,111300,43232377,391,391,391,391,19000
|
|
20240411,111200,35803377,393,393,393,393,3000
|
|
20240411,111100,34624377,393,393,393,393,0
|
|
20240411,111000,34624377,393,393,393,393,0
|
|
20240411,110900,34624377,393,393,393,393,0
|
|
20240411,110800,34624377,393,393,393,393,0
|
|
20240411,110700,34624377,393,393,393,393,0
|
|
20240411,110600,34624377,393,393,393,393,0
|
|
20240411,110500,34624377,393,393,393,393,0
|
|
20240411,110400,34624377,393,393,393,393,0
|
|
20240411,110300,34624377,393,393,393,393,10
|
|
20240411,110200,34620447,393,393,393,393,0
|
|
20240411,110100,34620447,393,393,393,393,0
|
|
20240411,110000,34620447,393,393,393,393,0
|
|
20240411,105900,34620447,393,393,393,393,0
|
|
20240411,105800,34620447,393,393,393,393,0
|
|
20240411,105700,34620447,393,393,393,393,0
|
|
20240411,105600,34620447,393,393,393,393,99
|
|
20240411,105500,34581540,392,392,392,392,102
|
|
20240411,105400,34541556,391,391,391,391,0
|
|
20240411,105300,34541556,391,391,391,391,0
|
|
20240411,105200,34541556,391,391,391,391,0
|
|
20240411,105100,34541556,391,391,391,391,140
|
|
20240411,105000,34486816,391,391,391,391,121
|
|
20240411,104900,34439505,392,392,392,392,0
|
|
20240411,104800,34439505,392,392,392,392,0
|
|
20240411,104700,34439505,392,392,392,392,0
|
|
20240411,104600,34439505,392,392,392,392,25
|
|
20240411,104500,34429705,392,392,392,392,0
|
|
20240411,104400,34429705,392,392,392,392,1
|
|
20240411,104300,34429313,391,391,391,391,0
|
|
20240411,104200,34429313,391,391,391,391,0
|
|
20240411,104100,34429313,391,391,391,391,0
|
|
20240411,104000,34429313,391,391,391,391,800
|
|
20240411,103900,34116513,391,391,391,391,0
|
|
20240411,103800,34116513,391,391,391,391,0
|
|
20240411,103700,34116513,391,391,391,391,0
|
|
20240411,103600,34116513,391,391,391,391,3700
|
|
20240411,103500,32669813,392,392,392,392,0
|
|
20240411,103400,32669813,392,392,392,392,0
|
|
20240411,103300,32669813,392,392,392,392,74
|
|
20240411,103200,32640805,392,392,392,392,0
|
|
20240411,103100,32640805,392,392,392,392,0
|
|
20240411,103000,32640805,392,392,392,392,0
|
|
20240411,102900,32640805,392,392,392,392,0
|
|
20240411,102800,32640805,392,392,392,392,0
|
|
20240411,102700,32640805,392,392,392,392,1000
|
|
20240411,102600,32248805,393,393,393,393,0
|
|
20240411,102500,32248805,393,393,393,393,19
|
|
20240411,102400,32241338,392,392,392,392,0
|
|
20240411,102300,32241338,392,392,392,392,0
|
|
20240411,102200,32241338,392,392,392,392,744
|
|
20240411,102100,31949690,392,392,392,392,0
|
|
20240411,102000,31949690,392,392,392,392,1000
|
|
20240411,101900,31557690,392,392,392,392,0
|
|
20240411,101800,31557690,392,392,392,392,0
|
|
20240411,101700,31557690,392,392,392,392,0
|
|
20240411,101600,31557690,392,392,392,392,0
|
|
20240411,101500,31557690,392,392,392,392,0
|
|
20240411,101400,31557690,392,392,392,392,0
|
|
20240411,101300,31557690,392,392,392,392,0
|
|
20240411,101200,31557690,392,392,392,392,0
|
|
20240411,101100,31557690,392,392,392,392,0
|
|
20240411,101000,31557690,392,392,392,392,2
|
|
20240411,100900,31556906,392,392,392,392,0
|
|
20240411,100800,31556906,392,392,392,392,0
|
|
20240411,100700,31556906,392,392,392,392,0
|
|
20240411,100600,31556906,392,392,392,392,0
|
|
20240411,100500,31556906,392,392,392,392,0
|
|
20240411,100400,31556906,392,392,392,392,0
|
|
20240411,100300,31556906,392,392,392,392,1
|
|
20240411,100200,31556514,392,392,392,392,123
|
|
20240411,100100,31508298,393,393,393,393,1
|
|
20240411,100000,31507905,393,393,393,393,196
|
|
20240411,095900,31430877,393,393,393,393,5
|
|
20240411,095800,31428912,392,391,392,391,3088
|
|
20240411,095700,30220119,391,391,391,391,0
|
|
20240411,095600,30220119,391,391,391,391,0
|
|
20240411,095500,30220119,391,391,391,391,8
|
|
20240411,095400,30216991,391,391,391,391,289
|
|
20240411,095300,30103992,391,391,391,391,0
|
|
20240411,095200,30103992,391,391,391,391,4105
|
|
20240411,095100,28498937,391,391,391,391,7
|
|
20240411,095000,28496200,391,391,391,391,0
|
|
20240411,094900,28496200,391,391,391,391,0
|
|
20240411,094800,28496200,391,391,391,391,3
|
|
20240411,094700,28495027,390,390,390,390,2
|
|
20240411,094600,28494247,390,390,390,390,1414
|
|
20240411,094500,27942787,390,390,390,390,0
|
|
20240411,094400,27942787,390,390,390,390,296
|
|
20240411,094300,27827347,390,390,390,390,94
|
|
20240411,094200,27790687,389,389,389,389,905
|
|
20240411,094100,27438642,389,389,389,389,100
|
|
20240411,094000,27399742,389,389,389,389,253
|
|
20240411,093900,27301325,389,390,390,389,247
|
|
20240411,093800,27205231,390,390,390,390,115
|
|
20240411,093700,27160381,390,390,390,390,29
|
|
20240411,093600,27149071,391,388,391,388,1322
|
|
20240411,093500,26636132,388,388,388,388,95
|
|
20240411,093400,26599272,388,388,388,388,0
|
|
20240411,093300,26599272,388,388,388,388,2350
|
|
20240411,093200,25687472,388,388,388,388,1690
|
|
20240411,093100,25031752,388,388,388,388,516
|
|
20240411,093000,24831544,387,387,387,387,1726
|
|
20240411,092900,24163582,388,388,388,388,0
|
|
20240411,092800,24163582,388,388,388,388,0
|
|
20240411,092700,24163582,388,391,391,388,170
|
|
20240411,092600,24097589,388,390,390,388,4000
|
|
20240411,092500,22540589,389,389,389,389,1
|
|
20240411,092400,22540200,387,387,387,387,7802
|
|
20240411,092300,19520826,386,386,386,386,1452
|
|
20240411,092200,18960354,386,385,386,385,3014
|
|
20240411,092100,17797950,386,386,386,386,5
|
|
20240411,092000,17796020,386,386,386,386,212
|
|
20240411,091900,17714188,386,386,386,386,3360
|
|
20240411,091800,16417228,386,386,386,386,3640
|
|
20240411,091700,15012188,385,385,385,385,1147
|
|
20240411,091600,14570593,385,385,385,385,1500
|
|
20240411,091500,13993093,388,388,388,385,19251
|
|
20240411,091400,6569003,388,388,388,388,5021
|
|
20240411,091300,4620855,388,388,388,388,193
|
|
20240411,091200,4545971,387,388,388,387,1191
|
|
20240411,091100,4084363,388,390,390,388,871
|
|
20240411,091000,3746309,390,390,390,390,130
|
|
20240411,090900,3695609,387,389,390,387,1000
|
|
20240411,090800,3306265,389,389,389,389,2054
|
|
20240411,090700,2507259,388,388,390,388,2185
|
|
20240411,090600,1659147,390,389,390,388,153
|
|
20240411,090500,1599653,390,392,392,390,940
|
|
20240411,090400,1232719,392,392,392,392,2888
|
|
20240411,090300,100623,392,393,393,392,75
|
|
20240411,090200,71157,394,392,394,392,159
|
|
20240411,090100,8752,394,394,394,394,0
|
|
20240411,090000,8752,394,398,398,394,22
|