579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,183600,126135258,569,569,569,569,1150
|
|
20240411,183500,126135258,569,569,569,569,0
|
|
20240411,183400,126135258,569,569,569,569,0
|
|
20240411,183300,126135258,569,569,569,569,0
|
|
20240411,183200,126135258,569,569,569,569,0
|
|
20240411,183100,126135258,569,569,569,569,0
|
|
20240411,183000,126135258,569,569,569,569,0
|
|
20240411,182900,126135258,569,569,569,569,0
|
|
20240411,182800,126135258,569,569,569,569,0
|
|
20240411,182700,126135258,569,569,569,569,0
|
|
20240411,182600,126135258,569,569,569,569,0
|
|
20240411,182500,126135258,569,569,569,569,0
|
|
20240411,182400,126135258,569,569,569,569,0
|
|
20240411,182300,126135258,569,569,569,569,0
|
|
20240411,182200,126135258,569,569,569,569,0
|
|
20240411,182100,126135258,569,569,569,569,0
|
|
20240411,182000,126135258,569,569,569,569,0
|
|
20240411,181900,126135258,569,569,569,569,0
|
|
20240411,181800,126135258,569,569,569,569,0
|
|
20240411,181700,126135258,569,569,569,569,0
|
|
20240411,181600,126135258,569,569,569,569,0
|
|
20240411,181500,126135258,569,569,569,569,0
|
|
20240411,181400,126135258,569,569,569,569,0
|
|
20240411,181300,126135258,569,569,569,569,0
|
|
20240411,181200,126135258,569,569,569,569,0
|
|
20240411,181100,126135258,569,569,569,569,0
|
|
20240411,181000,126135258,569,569,569,569,0
|
|
20240411,180900,126135258,569,569,569,569,0
|
|
20240411,180800,126135258,569,569,569,569,0
|
|
20240411,180700,126135258,569,569,569,569,0
|
|
20240411,180600,126135258,569,569,569,569,1150
|
|
20240411,180500,126135258,569,569,569,569,0
|
|
20240411,180400,126135258,569,569,569,569,0
|
|
20240411,180300,126135258,569,569,569,569,0
|
|
20240411,180200,126135258,569,569,569,569,0
|
|
20240411,180100,126135258,569,569,569,569,0
|
|
20240411,180000,126135258,569,569,569,569,0
|
|
20240411,175900,126135258,569,569,569,569,0
|
|
20240411,175800,126135258,569,569,569,569,0
|
|
20240411,175700,126135258,569,569,569,569,0
|
|
20240411,175600,126135258,569,569,569,569,0
|
|
20240411,175500,126135258,569,569,569,569,0
|
|
20240411,175400,126135258,569,569,569,569,0
|
|
20240411,175300,126135258,569,569,569,569,0
|
|
20240411,175200,126135258,569,569,569,569,0
|
|
20240411,175100,126135258,569,569,569,569,0
|
|
20240411,175000,126135258,569,569,569,569,0
|
|
20240411,174900,126135258,569,569,569,569,0
|
|
20240411,174800,126135258,569,569,569,569,0
|
|
20240411,174700,126135258,569,569,569,569,0
|
|
20240411,174600,126135258,569,569,569,569,0
|
|
20240411,174500,126135258,569,569,569,569,0
|
|
20240411,174400,126135258,569,569,569,569,0
|
|
20240411,174300,126135258,569,569,569,569,0
|
|
20240411,174200,126135258,569,569,569,569,0
|
|
20240411,174100,126135258,569,569,569,569,0
|
|
20240411,174000,126135258,569,569,569,569,0
|
|
20240411,173900,126135258,569,569,569,569,0
|
|
20240411,173800,126135258,569,569,569,569,0
|
|
20240411,173700,126135258,569,569,569,569,0
|
|
20240411,173600,126135258,569,569,569,569,1150
|
|
20240411,173500,126135258,569,569,569,569,0
|
|
20240411,173400,126135258,569,569,569,569,0
|
|
20240411,173300,126135258,569,569,569,569,0
|
|
20240411,173200,126135258,569,569,569,569,0
|
|
20240411,173100,126135258,569,569,569,569,0
|
|
20240411,173000,126135258,569,569,569,569,0
|
|
20240411,172900,126135258,569,569,569,569,0
|
|
20240411,172800,126135258,569,569,569,569,0
|
|
20240411,172700,126135258,569,569,569,569,0
|
|
20240411,172600,126135258,569,569,569,569,0
|
|
20240411,172500,126135258,569,569,569,569,0
|
|
20240411,172400,126135258,569,569,569,569,0
|
|
20240411,172300,126135258,569,569,569,569,0
|
|
20240411,172200,126135258,569,569,569,569,0
|
|
20240411,172100,126135258,569,569,569,569,0
|
|
20240411,172000,126135258,569,569,569,569,0
|
|
20240411,171900,126135258,569,569,569,569,0
|
|
20240411,171800,126135258,569,569,569,569,0
|
|
20240411,171700,126135258,569,569,569,569,0
|
|
20240411,171600,126135258,569,569,569,569,0
|
|
20240411,171500,126135258,569,569,569,569,0
|
|
20240411,171400,126135258,569,569,569,569,0
|
|
20240411,171300,126135258,569,569,569,569,0
|
|
20240411,171200,126135258,569,569,569,569,0
|
|
20240411,171100,126135258,569,569,569,569,0
|
|
20240411,171000,126135258,569,569,569,569,0
|
|
20240411,170900,126135258,569,569,569,569,0
|
|
20240411,170800,126135258,569,569,569,569,0
|
|
20240411,170700,126135258,569,569,569,569,0
|
|
20240411,170600,126135258,569,569,569,569,1150
|
|
20240411,170500,126135258,569,569,569,569,0
|
|
20240411,170400,126135258,569,569,569,569,0
|
|
20240411,170300,126135258,569,569,569,569,0
|
|
20240411,170200,126135258,569,569,569,569,0
|
|
20240411,170100,126135258,569,569,569,569,0
|
|
20240411,170000,126135258,569,569,569,569,0
|
|
20240411,165900,126135258,569,569,569,569,0
|
|
20240411,165800,126135258,569,569,569,569,0
|
|
20240411,165700,126135258,569,569,569,569,0
|
|
20240411,165600,126135258,569,569,569,569,0
|
|
20240411,165500,126135258,569,569,569,569,0
|
|
20240411,165400,126135258,569,569,569,569,0
|
|
20240411,165300,126135258,569,569,569,569,0
|
|
20240411,165200,126135258,569,569,569,569,0
|
|
20240411,165100,126135258,569,569,569,569,0
|
|
20240411,165000,126135258,569,569,569,569,0
|
|
20240411,164900,126135258,569,569,569,569,0
|
|
20240411,164800,126135258,569,569,569,569,0
|
|
20240411,164700,126135258,569,569,569,569,0
|
|
20240411,164600,126135258,569,569,569,569,0
|
|
20240411,164500,126135258,569,569,569,569,0
|
|
20240411,164400,126135258,569,569,569,569,0
|
|
20240411,164300,126135258,569,569,569,569,0
|
|
20240411,164200,126135258,569,569,569,569,0
|
|
20240411,164100,126135258,569,569,569,569,0
|
|
20240411,164000,126135258,569,569,569,569,0
|
|
20240411,163900,126135258,569,569,569,569,0
|
|
20240411,163800,126135258,569,569,569,569,0
|
|
20240411,163700,126135258,569,569,569,569,0
|
|
20240411,163600,126135258,569,569,569,569,1150
|
|
20240411,163500,126135258,569,569,569,569,0
|
|
20240411,163400,126135258,569,569,569,569,0
|
|
20240411,163300,126135258,569,569,569,569,0
|
|
20240411,163200,126135258,569,569,569,569,0
|
|
20240411,163100,126135258,569,569,569,569,0
|
|
20240411,163000,126135258,569,569,569,569,0
|
|
20240411,162900,126135258,569,569,569,569,0
|
|
20240411,162800,126135258,569,569,569,569,0
|
|
20240411,162700,126135258,569,569,569,569,0
|
|
20240411,162600,126135258,569,569,569,569,0
|
|
20240411,162500,126135258,569,569,569,569,0
|
|
20240411,162400,126135258,569,569,569,569,0
|
|
20240411,162300,126135258,569,569,569,569,0
|
|
20240411,162200,126135258,569,569,569,569,0
|
|
20240411,162100,126135258,569,569,569,569,0
|
|
20240411,162000,126135258,569,569,569,569,0
|
|
20240411,161900,126135258,569,569,569,569,0
|
|
20240411,161800,126135258,569,569,569,569,0
|
|
20240411,161700,126135258,569,569,569,569,0
|
|
20240411,161600,126135258,569,569,569,569,0
|
|
20240411,161500,126135258,569,569,569,569,0
|
|
20240411,161400,126135258,569,569,569,569,0
|
|
20240411,161300,126135258,569,569,569,569,0
|
|
20240411,161200,126135258,569,569,569,569,0
|
|
20240411,161100,126135258,569,569,569,569,0
|
|
20240411,161000,126135258,569,569,569,569,0
|
|
20240411,160900,126135258,569,569,569,569,0
|
|
20240411,160800,126135258,569,569,569,569,0
|
|
20240411,160700,126135258,569,569,569,569,0
|
|
20240411,160600,126135258,569,569,569,569,1150
|
|
20240411,160500,126135258,569,569,569,569,0
|
|
20240411,160400,126135258,569,569,569,569,0
|
|
20240411,160300,126135258,569,569,569,569,0
|
|
20240411,160200,126135258,569,569,569,569,0
|
|
20240411,160100,126135258,569,569,569,569,0
|
|
20240411,160000,126135258,569,569,569,569,0
|
|
20240411,155900,126135258,569,569,569,569,0
|
|
20240411,155800,126135258,569,569,569,569,0
|
|
20240411,155700,126135258,569,569,569,569,0
|
|
20240411,155600,126135258,569,569,569,569,0
|
|
20240411,155500,126135258,569,569,569,569,0
|
|
20240411,155400,126135258,569,569,569,569,0
|
|
20240411,155300,126135258,569,569,569,569,0
|
|
20240411,155200,126135258,569,569,569,569,0
|
|
20240411,155100,126135258,569,569,569,569,0
|
|
20240411,155000,126135258,569,569,569,569,0
|
|
20240411,154900,126135258,569,569,569,569,0
|
|
20240411,154800,126135258,569,569,569,569,0
|
|
20240411,154700,126135258,569,569,569,569,0
|
|
20240411,154600,126135258,569,569,569,569,0
|
|
20240411,154500,126135258,569,569,569,569,0
|
|
20240411,154400,126135258,569,569,569,569,0
|
|
20240411,154300,126135258,569,569,569,569,0
|
|
20240411,154200,126135258,569,569,569,569,0
|
|
20240411,154100,126135258,569,569,569,569,0
|
|
20240411,154000,126135258,569,569,569,569,0
|
|
20240411,153900,126135258,569,569,569,569,0
|
|
20240411,153800,126135258,569,569,569,569,0
|
|
20240411,153700,126135258,569,569,569,569,0
|
|
20240411,153600,126135258,569,569,569,569,1150
|
|
20240411,153500,126135258,569,569,569,569,0
|
|
20240411,153400,126135258,569,569,569,569,0
|
|
20240411,153300,126135258,569,569,569,569,0
|
|
20240411,153200,126135258,569,569,569,569,0
|
|
20240411,153100,126135258,569,569,569,569,0
|
|
20240411,153000,126135258,569,569,569,569,1150
|
|
20240411,152900,125480908,570,570,570,570,0
|
|
20240411,152800,125480908,570,570,570,570,0
|
|
20240411,152700,125480908,570,570,570,570,0
|
|
20240411,152600,125480908,570,570,570,570,0
|
|
20240411,152500,125480908,570,570,570,570,0
|
|
20240411,152400,125480908,570,570,570,570,0
|
|
20240411,152300,125480908,570,570,570,570,0
|
|
20240411,152200,125480908,570,570,570,570,0
|
|
20240411,152100,125480908,570,570,570,570,0
|
|
20240411,152000,125480908,570,570,570,570,0
|
|
20240411,151900,125480908,570,569,570,569,100
|
|
20240411,151800,125423918,568,568,568,568,134
|
|
20240411,151700,125347806,568,568,568,568,0
|
|
20240411,151600,125347806,568,568,568,568,908
|
|
20240411,151500,124832062,569,569,569,569,441
|
|
20240411,151400,124581133,570,570,570,570,0
|
|
20240411,151300,124581133,570,570,570,570,1
|
|
20240411,151200,124580563,569,569,569,569,0
|
|
20240411,151100,124580563,569,569,569,569,0
|
|
20240411,151000,124580563,569,569,569,569,0
|
|
20240411,150900,124580563,569,569,569,569,0
|
|
20240411,150800,124580563,569,569,569,569,0
|
|
20240411,150700,124580563,569,569,569,569,0
|
|
20240411,150600,124580563,569,569,569,569,454
|
|
20240411,150500,124322237,570,570,570,570,0
|
|
20240411,150400,124322237,570,570,570,570,0
|
|
20240411,150300,124322237,570,570,570,570,0
|
|
20240411,150200,124322237,570,570,570,570,100
|
|
20240411,150100,124265237,570,570,570,570,3067
|
|
20240411,150000,122517047,568,568,568,568,0
|
|
20240411,145900,122517047,568,568,568,568,0
|
|
20240411,145800,122517047,568,568,568,568,250
|
|
20240411,145700,122375047,570,570,570,570,0
|
|
20240411,145600,122375047,570,570,570,570,0
|
|
20240411,145500,122375047,570,570,570,570,0
|
|
20240411,145400,122375047,570,570,570,570,300
|
|
20240411,145300,122204047,567,567,567,567,0
|
|
20240411,145200,122204047,567,567,567,567,0
|
|
20240411,145100,122204047,567,568,568,567,8700
|
|
20240411,145000,117268841,570,570,570,570,0
|
|
20240411,144900,117268841,570,570,570,570,0
|
|
20240411,144800,117268841,570,570,570,570,0
|
|
20240411,144700,117268841,570,570,570,570,0
|
|
20240411,144600,117268841,570,570,570,570,0
|
|
20240411,144500,117268841,570,570,570,570,0
|
|
20240411,144400,117268841,570,570,570,570,0
|
|
20240411,144300,117268841,570,570,570,570,0
|
|
20240411,144200,117268841,570,570,570,570,0
|
|
20240411,144100,117268841,570,570,570,570,120
|
|
20240411,144000,117200441,568,568,568,568,0
|
|
20240411,143900,117200441,568,568,568,568,0
|
|
20240411,143800,117200441,568,568,568,568,0
|
|
20240411,143700,117200441,568,568,568,568,0
|
|
20240411,143600,117200441,568,568,568,568,0
|
|
20240411,143500,117200441,568,568,568,568,0
|
|
20240411,143400,117200441,568,569,569,568,110
|
|
20240411,143300,117137886,569,569,569,569,0
|
|
20240411,143200,117137886,569,569,569,569,0
|
|
20240411,143100,117137886,569,568,569,568,414
|
|
20240411,143000,116902398,568,568,568,568,704
|
|
20240411,142900,116502526,567,567,567,567,0
|
|
20240411,142800,116502526,567,567,567,567,0
|
|
20240411,142700,116502526,567,567,567,567,0
|
|
20240411,142600,116502526,567,567,567,567,0
|
|
20240411,142500,116502526,567,567,567,567,0
|
|
20240411,142400,116502526,567,569,570,567,7282
|
|
20240411,142300,112364763,569,570,570,569,10681
|
|
20240411,142200,106284256,570,570,570,570,0
|
|
20240411,142100,106284256,570,570,570,570,0
|
|
20240411,142000,106284256,570,570,570,570,0
|
|
20240411,141900,106284256,570,571,571,570,2283
|
|
20240411,141800,104981963,571,571,571,571,0
|
|
20240411,141700,104981963,571,571,571,571,0
|
|
20240411,141600,104981963,571,571,571,571,33
|
|
20240411,141500,104963120,571,571,571,571,0
|
|
20240411,141400,104963120,571,571,571,571,30
|
|
20240411,141300,104945990,572,572,572,572,10
|
|
20240411,141200,104940270,571,571,571,571,0
|
|
20240411,141100,104940270,571,571,571,571,33
|
|
20240411,141000,104921427,571,571,571,571,880
|
|
20240411,140900,104418947,571,571,571,571,98
|
|
20240411,140800,104362989,572,572,572,572,36
|
|
20240411,140700,104342397,572,572,572,572,52
|
|
20240411,140600,104312653,571,571,571,571,0
|
|
20240411,140500,104312653,571,571,571,571,0
|
|
20240411,140400,104312653,571,571,571,571,0
|
|
20240411,140300,104312653,571,571,571,571,0
|
|
20240411,140200,104312653,571,571,571,571,358
|
|
20240411,140100,104108235,572,572,572,572,3100
|
|
20240411,140000,102335035,571,571,571,571,19
|
|
20240411,135900,102324186,571,571,571,571,0
|
|
20240411,135800,102324186,571,571,571,571,0
|
|
20240411,135700,102324186,571,571,571,571,0
|
|
20240411,135600,102324186,571,571,571,571,32
|
|
20240411,135500,102305914,573,573,573,573,0
|
|
20240411,135400,102305914,573,573,573,573,0
|
|
20240411,135300,102305914,573,573,573,573,0
|
|
20240411,135200,102305914,573,573,573,573,0
|
|
20240411,135100,102305914,573,573,573,573,0
|
|
20240411,135000,102305914,573,573,573,573,0
|
|
20240411,134900,102305914,573,573,573,573,996
|
|
20240411,134800,101735206,573,573,573,573,0
|
|
20240411,134700,101735206,573,571,573,571,40
|
|
20240411,134600,101712332,571,571,571,571,9
|
|
20240411,134500,101707193,572,572,572,572,484
|
|
20240411,134400,101430345,572,573,573,572,2011
|
|
20240411,134300,100280042,572,572,572,572,32
|
|
20240411,134200,100261738,572,572,572,572,0
|
|
20240411,134100,100261738,572,572,572,572,0
|
|
20240411,134000,100261738,572,572,572,572,0
|
|
20240411,133900,100261738,572,572,572,572,212
|
|
20240411,133800,100140474,572,572,572,572,272
|
|
20240411,133700,99984890,571,571,571,571,0
|
|
20240411,133600,99984890,571,571,571,571,0
|
|
20240411,133500,99984890,571,571,571,571,35
|
|
20240411,133400,99964905,571,571,571,571,0
|
|
20240411,133300,99964905,571,571,571,571,0
|
|
20240411,133200,99964905,571,571,571,571,33
|
|
20240411,133100,99946062,572,572,572,572,4
|
|
20240411,133000,99943774,571,571,571,571,0
|
|
20240411,132900,99943774,571,571,571,571,33
|
|
20240411,132800,99924931,572,572,572,572,9
|
|
20240411,132700,99919783,572,570,572,570,79
|
|
20240411,132600,99874667,570,570,570,570,14
|
|
20240411,132500,99866687,570,570,570,570,18
|
|
20240411,132400,99856427,569,569,569,569,0
|
|
20240411,132300,99856427,569,570,570,569,577
|
|
20240411,132200,99528103,569,569,569,569,0
|
|
20240411,132100,99528103,569,569,569,569,0
|
|
20240411,132000,99528103,569,569,569,569,0
|
|
20240411,131900,99528103,569,569,569,569,0
|
|
20240411,131800,99528103,569,569,569,569,0
|
|
20240411,131700,99528103,569,569,569,569,0
|
|
20240411,131600,99528103,569,569,569,569,0
|
|
20240411,131500,99528103,569,569,569,569,0
|
|
20240411,131400,99528103,569,569,569,569,0
|
|
20240411,131300,99528103,569,569,569,569,10
|
|
20240411,131200,99522413,572,572,572,572,1
|
|
20240411,131100,99521841,572,572,572,572,0
|
|
20240411,131000,99521841,572,572,572,572,1
|
|
20240411,130900,99521269,568,568,568,568,0
|
|
20240411,130800,99521269,568,572,572,568,2710
|
|
20240411,130700,97979698,572,572,572,572,0
|
|
20240411,130600,97979698,572,572,572,572,0
|
|
20240411,130500,97979698,572,572,572,572,10
|
|
20240411,130400,97973978,573,573,573,573,20
|
|
20240411,130300,97962518,574,572,574,572,4
|
|
20240411,130200,97960228,568,568,568,568,0
|
|
20240411,130100,97960228,568,568,568,568,1
|
|
20240411,130000,97959660,566,566,566,566,0
|
|
20240411,125900,97959660,566,566,566,566,0
|
|
20240411,125800,97959660,566,566,566,566,0
|
|
20240411,125700,97959660,566,566,566,566,0
|
|
20240411,125600,97959660,566,566,566,566,0
|
|
20240411,125500,97959660,566,566,566,566,0
|
|
20240411,125400,97959660,566,569,569,566,7263
|
|
20240411,125300,93834781,569,570,570,569,10556
|
|
20240411,125200,87817893,571,571,571,571,2213
|
|
20240411,125100,86554270,571,571,571,571,0
|
|
20240411,125000,86554270,571,571,571,571,0
|
|
20240411,124900,86554270,571,571,571,571,0
|
|
20240411,124800,86554270,571,571,571,571,32
|
|
20240411,124700,86535998,572,572,572,572,16
|
|
20240411,124600,86526846,572,572,572,572,1
|
|
20240411,124500,86526274,572,572,572,572,1
|
|
20240411,124400,86525702,572,572,572,572,23
|
|
20240411,124300,86512546,572,572,572,572,100
|
|
20240411,124200,86455346,573,573,573,573,0
|
|
20240411,124100,86455346,573,573,573,573,0
|
|
20240411,124000,86455346,573,573,573,573,0
|
|
20240411,123900,86455346,573,573,573,573,0
|
|
20240411,123800,86455346,573,573,573,573,0
|
|
20240411,123700,86455346,573,573,573,573,0
|
|
20240411,123600,86455346,573,573,573,573,0
|
|
20240411,123500,86455346,573,573,573,573,0
|
|
20240411,123400,86455346,573,573,573,573,0
|
|
20240411,123300,86455346,573,573,573,573,3
|
|
20240411,123200,86453627,573,574,574,573,160
|
|
20240411,123100,86361797,572,572,572,572,0
|
|
20240411,123000,86361797,572,572,572,572,11
|
|
20240411,122900,86355505,572,572,572,572,0
|
|
20240411,122800,86355505,572,572,572,572,56
|
|
20240411,122700,86323473,575,575,575,575,0
|
|
20240411,122600,86323473,575,575,575,575,0
|
|
20240411,122500,86323473,575,575,575,575,0
|
|
20240411,122400,86323473,575,575,575,575,0
|
|
20240411,122300,86323473,575,575,575,575,0
|
|
20240411,122200,86323473,575,575,575,575,0
|
|
20240411,122100,86323473,575,575,575,575,0
|
|
20240411,122000,86323473,575,575,575,575,1
|
|
20240411,121900,86322898,575,575,575,575,0
|
|
20240411,121800,86322898,575,575,575,575,0
|
|
20240411,121700,86322898,575,573,575,573,130
|
|
20240411,121600,86248310,574,574,574,574,137
|
|
20240411,121500,86169672,573,573,573,573,0
|
|
20240411,121400,86169672,573,573,573,573,0
|
|
20240411,121300,86169672,573,573,573,573,18
|
|
20240411,121200,86159358,573,573,573,573,161
|
|
20240411,121100,86067105,571,571,571,571,0
|
|
20240411,121000,86067105,571,572,572,571,5414
|
|
20240411,120900,82971673,573,573,573,573,50
|
|
20240411,120800,82943023,573,573,573,573,0
|
|
20240411,120700,82943023,573,573,573,573,11
|
|
20240411,120600,82936720,573,576,577,573,5344
|
|
20240411,120500,79867687,577,578,578,577,512
|
|
20240411,120400,79572251,580,580,580,580,0
|
|
20240411,120300,79572251,580,580,580,580,0
|
|
20240411,120200,79572251,580,580,580,580,0
|
|
20240411,120100,79572251,580,580,580,580,0
|
|
20240411,120000,79572251,580,580,580,580,791
|
|
20240411,115900,79113471,579,579,579,579,0
|
|
20240411,115800,79113471,579,579,579,579,0
|
|
20240411,115700,79113471,579,579,579,579,0
|
|
20240411,115600,79113471,579,579,579,579,64
|
|
20240411,115500,79076415,579,580,580,579,177
|
|
20240411,115400,78973757,580,580,580,580,166
|
|
20240411,115300,78877477,580,580,580,580,0
|
|
20240411,115200,78877477,580,580,580,580,152
|
|
20240411,115100,78789317,580,580,580,580,179
|
|
20240411,115000,78685497,580,580,580,580,166
|
|
20240411,114900,78589217,580,580,580,580,145
|
|
20240411,114800,78505117,580,580,580,580,265
|
|
20240411,114700,78351417,580,580,580,580,300
|
|
20240411,114600,78177417,580,579,580,579,166
|
|
20240411,114500,78081169,580,580,580,580,152
|
|
20240411,114400,77993009,580,580,580,580,167
|
|
20240411,114300,77896149,580,580,580,580,166
|
|
20240411,114200,77799869,581,580,581,580,162
|
|
20240411,114100,77705779,581,581,581,581,192
|
|
20240411,114000,77594227,581,581,581,581,0
|
|
20240411,113900,77594227,581,581,581,581,166
|
|
20240411,113800,77497781,581,581,581,581,162
|
|
20240411,113700,77403659,581,580,581,580,179
|
|
20240411,113600,77299758,581,581,581,581,166
|
|
20240411,113500,77203312,581,581,581,581,0
|
|
20240411,113400,77203312,581,581,581,581,140
|
|
20240411,113300,77121972,580,580,580,580,192
|
|
20240411,113200,77010612,580,580,580,580,1376
|
|
20240411,113100,76212532,580,580,580,580,150
|
|
20240411,113000,76125532,580,580,580,576,190
|
|
20240411,112900,76015400,580,580,580,580,0
|
|
20240411,112800,76015400,580,580,580,580,166
|
|
20240411,112700,75919120,580,580,580,580,140
|
|
20240411,112600,75837920,580,580,580,580,180
|
|
20240411,112500,75733520,580,580,580,580,166
|
|
20240411,112400,75637240,580,579,580,576,2217
|
|
20240411,112300,74358578,579,580,580,579,30
|
|
20240411,112200,74341207,579,580,580,579,145
|
|
20240411,112100,74257251,580,580,580,580,172
|
|
20240411,112000,74157491,580,580,580,580,161
|
|
20240411,111900,74064111,580,580,580,580,199
|
|
20240411,111800,73948691,580,580,580,580,167
|
|
20240411,111700,73851831,580,580,580,580,1
|
|
20240411,111600,73851251,580,579,580,579,165
|
|
20240411,111500,73755617,580,580,580,580,194
|
|
20240411,111400,73643097,580,580,580,580,166
|
|
20240411,111300,73546817,580,580,580,579,1146
|
|
20240411,111200,72882138,580,580,580,580,175
|
|
20240411,111100,72780638,580,580,580,580,166
|
|
20240411,111000,72684358,580,580,580,580,0
|
|
20240411,110900,72684358,580,580,580,580,151
|
|
20240411,110800,72596778,580,580,580,580,174
|
|
20240411,110700,72495858,580,579,580,579,166
|
|
20240411,110600,72399611,580,580,580,580,138
|
|
20240411,110500,72319571,580,579,580,579,170
|
|
20240411,110400,72221004,580,580,580,580,0
|
|
20240411,110300,72221004,580,580,580,580,167
|
|
20240411,110200,72124144,580,580,580,580,151
|
|
20240411,110100,72036564,581,581,581,581,178
|
|
20240411,110000,71933146,581,581,581,581,167
|
|
20240411,105900,71836119,581,581,581,581,1
|
|
20240411,105800,71835538,581,581,581,581,142
|
|
20240411,105700,71753036,581,576,581,576,223
|
|
20240411,105600,71623683,581,580,581,580,167
|
|
20240411,105500,71526688,581,581,581,581,154
|
|
20240411,105400,71437214,581,581,581,581,191
|
|
20240411,105300,71326243,581,581,581,581,168
|
|
20240411,105200,71228635,581,578,581,576,216
|
|
20240411,105100,71104082,581,581,581,580,140
|
|
20240411,105000,71022774,581,581,581,581,190
|
|
20240411,104900,70912384,581,580,581,580,167
|
|
20240411,104800,70815389,581,581,581,581,138
|
|
20240411,104700,70735211,581,581,581,581,190
|
|
20240411,104600,70624821,581,581,581,578,1342
|
|
20240411,104500,69848589,580,580,580,580,12
|
|
20240411,104400,69841629,580,580,580,580,148
|
|
20240411,104300,69755789,580,580,580,580,179
|
|
20240411,104200,69651969,580,579,580,579,167
|
|
20240411,104100,69555141,580,580,580,580,0
|
|
20240411,104000,69555141,580,580,580,580,313
|
|
20240411,103900,69373601,580,576,580,576,132
|
|
20240411,103800,69297565,580,581,581,580,352
|
|
20240411,103700,69093355,581,581,581,581,155
|
|
20240411,103600,69003300,581,581,581,581,170
|
|
20240411,103500,68904530,581,581,581,581,166
|
|
20240411,103400,68808084,581,581,581,581,0
|
|
20240411,103300,68808084,581,581,581,581,326
|
|
20240411,103200,68618678,581,581,581,581,193
|
|
20240411,103100,68506545,576,576,576,576,0
|
|
20240411,103000,68506545,576,576,576,576,0
|
|
20240411,102900,68506545,576,576,578,576,857
|
|
20240411,102800,68012555,578,578,579,578,1138
|
|
20240411,102700,67354163,578,578,578,578,268
|
|
20240411,102600,67199259,578,578,578,578,33
|
|
20240411,102500,67180185,579,579,579,579,211
|
|
20240411,102400,67058016,579,579,579,579,2127
|
|
20240411,102300,65826483,579,579,579,579,1000
|
|
20240411,102200,65247483,580,579,580,579,1233
|
|
20240411,102100,64533343,579,579,579,579,38
|
|
20240411,102000,64511341,580,580,580,580,166
|
|
20240411,101900,64415061,580,580,581,580,457
|
|
20240411,101800,64150000,580,579,580,579,903
|
|
20240411,101700,63626293,579,581,581,579,1321
|
|
20240411,101600,62860947,581,581,581,581,0
|
|
20240411,101500,62860947,581,579,581,579,3933
|
|
20240411,101400,60577478,579,579,579,579,567
|
|
20240411,101300,60249185,579,579,579,579,170
|
|
20240411,101200,60150755,579,580,580,579,324
|
|
20240411,101100,59962897,580,579,580,579,126
|
|
20240411,101000,59889851,579,579,579,579,1966
|
|
20240411,100900,58751537,580,579,580,579,1720
|
|
20240411,100800,57754657,579,579,579,579,165
|
|
20240411,100700,57659122,579,579,579,579,189
|
|
20240411,100600,57549691,580,578,580,578,1166
|
|
20240411,100500,56874477,580,580,580,580,137
|
|
20240411,100400,56795017,580,579,580,579,197
|
|
20240411,100300,56680822,580,580,580,580,50
|
|
20240411,100200,56651822,580,580,580,580,166
|
|
20240411,100100,56555542,580,580,580,580,155
|
|
20240411,100000,56465642,580,580,580,580,174
|
|
20240411,095900,56364722,580,580,580,580,183
|
|
20240411,095800,56258582,580,580,580,580,0
|
|
20240411,095700,56258582,580,580,580,580,148
|
|
20240411,095600,56172742,580,580,580,580,164
|
|
20240411,095500,56077622,580,575,580,575,180
|
|
20240411,095400,55973292,581,581,581,581,148
|
|
20240411,095300,55887304,581,580,581,580,1167
|
|
20240411,095200,55210127,580,580,580,580,166
|
|
20240411,095100,55113847,580,580,580,580,10
|
|
20240411,095000,55108047,580,580,580,580,137
|
|
20240411,094900,55028587,580,579,580,579,1222
|
|
20240411,094800,54320536,579,579,579,579,176
|
|
20240411,094700,54218632,579,579,579,579,160
|
|
20240411,094600,54125992,579,577,580,577,314
|
|
20240411,094500,53944205,577,577,577,577,0
|
|
20240411,094400,53944205,577,575,577,575,8199
|
|
20240411,094300,49218032,575,575,575,575,2142
|
|
20240411,094200,47986382,574,574,574,574,268
|
|
20240411,094100,47832550,574,575,575,574,198
|
|
20240411,094000,47718732,575,575,575,575,1
|
|
20240411,093900,47718157,574,574,574,574,32
|
|
20240411,093800,47699789,574,574,574,574,0
|
|
20240411,093700,47699789,574,575,575,574,1348
|
|
20240411,093600,46924871,575,575,575,575,141
|
|
20240411,093500,46843796,575,575,575,575,175
|
|
20240411,093400,46743171,575,575,575,575,178
|
|
20240411,093300,46640821,575,575,575,575,0
|
|
20240411,093200,46640821,575,575,575,575,157
|
|
20240411,093100,46550546,575,575,575,575,174
|
|
20240411,093000,46450496,575,575,575,575,166
|
|
20240411,092900,46355046,575,575,575,575,164
|
|
20240411,092800,46260746,571,571,571,571,31
|
|
20240411,092700,46243045,571,574,575,571,1319
|
|
20240411,092600,45487932,575,575,575,575,0
|
|
20240411,092500,45487932,575,575,575,575,137
|
|
20240411,092400,45409157,575,575,575,575,184
|
|
20240411,092300,45303357,575,575,575,575,171
|
|
20240411,092200,45205032,576,576,576,576,158
|
|
20240411,092100,45114024,576,576,576,576,180
|
|
20240411,092000,45010344,577,573,577,573,160
|
|
20240411,091900,44918472,573,570,573,570,1186
|
|
20240411,091800,44241738,569,570,570,569,300
|
|
20240411,091700,44070848,569,570,570,569,1001
|
|
20240411,091600,43500279,570,570,570,570,500
|
|
20240411,091500,43215279,570,570,570,570,5000
|
|
20240411,091400,40365279,570,581,582,570,19945
|
|
20240411,091300,28977401,582,582,582,582,0
|
|
20240411,091200,28977401,582,582,582,582,200
|
|
20240411,091100,28861001,582,578,582,578,3203
|
|
20240411,091000,26997492,581,581,581,581,186
|
|
20240411,090900,26889426,581,581,581,581,176
|
|
20240411,090800,26787170,581,581,581,581,0
|
|
20240411,090700,26787170,581,582,582,581,175
|
|
20240411,090600,26685485,582,582,582,573,214
|
|
20240411,090500,26561075,571,576,584,571,5666
|
|
20240411,090400,23303646,587,593,593,578,12543
|
|
20240411,090300,16019321,593,594,594,593,456
|
|
20240411,090200,15748589,595,587,595,587,8810
|
|
20240411,090100,10532907,587,584,588,584,10068
|
|
20240411,090000,4646070,585,585,585,585,6442
|