590 lines
26 KiB
CSV
590 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,184700,692027507,500,500,500,500,11279
|
|
20240411,184600,692027507,500,500,500,500,0
|
|
20240411,184500,692027507,500,500,500,500,0
|
|
20240411,184400,692027507,500,500,500,500,0
|
|
20240411,184300,692027507,500,500,500,500,0
|
|
20240411,184200,692027507,500,500,500,500,0
|
|
20240411,184100,692027507,500,500,500,500,0
|
|
20240411,184000,692027507,500,500,500,500,0
|
|
20240411,183900,692027507,500,500,500,500,0
|
|
20240411,183800,692027507,500,500,500,500,0
|
|
20240411,183700,692027507,500,500,500,500,0
|
|
20240411,183600,692027507,500,500,500,500,0
|
|
20240411,183500,692027507,500,500,500,500,0
|
|
20240411,183400,692027507,500,500,500,500,0
|
|
20240411,183300,692027507,500,500,500,500,0
|
|
20240411,183200,692027507,500,500,500,500,0
|
|
20240411,183100,692027507,500,500,500,500,0
|
|
20240411,183000,692027507,500,500,500,500,0
|
|
20240411,182900,692027507,500,500,500,500,0
|
|
20240411,182800,692027507,500,500,500,500,0
|
|
20240411,182700,692027507,500,500,500,500,0
|
|
20240411,182600,692027507,500,500,500,500,0
|
|
20240411,182500,692027507,500,500,500,500,0
|
|
20240411,182400,692027507,500,500,500,500,0
|
|
20240411,182300,692027507,500,500,500,500,0
|
|
20240411,182200,692027507,500,500,500,500,0
|
|
20240411,182100,692027507,500,500,500,500,0
|
|
20240411,182000,692027507,500,500,500,500,0
|
|
20240411,181900,692027507,500,500,500,500,0
|
|
20240411,181800,692027507,500,500,500,500,0
|
|
20240411,181700,692027507,500,500,500,500,11279
|
|
20240411,181600,692027507,500,500,500,500,0
|
|
20240411,181500,692027507,500,500,500,500,0
|
|
20240411,181400,692027507,500,500,500,500,0
|
|
20240411,181300,692027507,500,500,500,500,0
|
|
20240411,181200,692027507,500,500,500,500,0
|
|
20240411,181100,692027507,500,500,500,500,0
|
|
20240411,181000,692027507,500,500,500,500,0
|
|
20240411,180900,692027507,500,500,500,500,0
|
|
20240411,180800,692027507,500,500,500,500,0
|
|
20240411,180700,692027507,500,500,500,500,0
|
|
20240411,180600,692027507,500,500,500,500,0
|
|
20240411,180500,692027507,500,500,500,500,0
|
|
20240411,180400,692027507,500,500,500,500,0
|
|
20240411,180300,692027507,500,500,500,500,0
|
|
20240411,180200,692027507,500,500,500,500,0
|
|
20240411,180100,692027507,500,500,500,500,0
|
|
20240411,180000,692027507,500,500,500,500,0
|
|
20240411,175900,692027507,500,500,500,500,0
|
|
20240411,175800,692027507,500,500,500,500,0
|
|
20240411,175700,692027507,500,500,500,500,0
|
|
20240411,175600,692027507,500,500,500,500,0
|
|
20240411,175500,692027507,500,500,500,500,0
|
|
20240411,175400,692027507,500,500,500,500,0
|
|
20240411,175300,692027507,500,500,500,500,0
|
|
20240411,175200,692027507,500,500,500,500,0
|
|
20240411,175100,692027507,500,500,500,500,0
|
|
20240411,175000,692027507,500,500,500,500,0
|
|
20240411,174900,692027507,500,500,500,500,0
|
|
20240411,174800,692027507,500,500,500,500,0
|
|
20240411,174700,692027507,500,500,500,500,11279
|
|
20240411,174600,692027507,500,500,500,500,0
|
|
20240411,174500,692027507,500,500,500,500,0
|
|
20240411,174400,692027507,500,500,500,500,0
|
|
20240411,174300,692027507,500,500,500,500,0
|
|
20240411,174200,692027507,500,500,500,500,0
|
|
20240411,174100,692027507,500,500,500,500,0
|
|
20240411,174000,692027507,500,500,500,500,0
|
|
20240411,173900,692027507,500,500,500,500,0
|
|
20240411,173800,692027507,500,500,500,500,0
|
|
20240411,173700,692027507,500,500,500,500,0
|
|
20240411,173600,692027507,500,500,500,500,0
|
|
20240411,173500,692027507,500,500,500,500,0
|
|
20240411,173400,692027507,500,500,500,500,0
|
|
20240411,173300,692027507,500,500,500,500,0
|
|
20240411,173200,692027507,500,500,500,500,0
|
|
20240411,173100,692027507,500,500,500,500,0
|
|
20240411,173000,692027507,500,500,500,500,0
|
|
20240411,172900,692027507,500,500,500,500,0
|
|
20240411,172800,692027507,500,500,500,500,0
|
|
20240411,172700,692027507,500,500,500,500,0
|
|
20240411,172600,692027507,500,500,500,500,0
|
|
20240411,172500,692027507,500,500,500,500,0
|
|
20240411,172400,692027507,500,500,500,500,0
|
|
20240411,172300,692027507,500,500,500,500,0
|
|
20240411,172200,692027507,500,500,500,500,0
|
|
20240411,172100,692027507,500,500,500,500,0
|
|
20240411,172000,692027507,500,500,500,500,0
|
|
20240411,171900,692027507,500,500,500,500,0
|
|
20240411,171800,692027507,500,500,500,500,0
|
|
20240411,171700,692027507,500,500,500,500,11279
|
|
20240411,171600,692027507,500,500,500,500,0
|
|
20240411,171500,692027507,500,500,500,500,0
|
|
20240411,171400,692027507,500,500,500,500,0
|
|
20240411,171300,692027507,500,500,500,500,0
|
|
20240411,171200,692027507,500,500,500,500,0
|
|
20240411,171100,692027507,500,500,500,500,0
|
|
20240411,171000,692027507,500,500,500,500,0
|
|
20240411,170900,692027507,500,500,500,500,0
|
|
20240411,170800,692027507,500,500,500,500,0
|
|
20240411,170700,692027507,500,500,500,500,0
|
|
20240411,170600,692027507,500,500,500,500,0
|
|
20240411,170500,692027507,500,500,500,500,0
|
|
20240411,170400,692027507,500,500,500,500,0
|
|
20240411,170300,692027507,500,500,500,500,0
|
|
20240411,170200,692027507,500,500,500,500,0
|
|
20240411,170100,692027507,500,500,500,500,0
|
|
20240411,170000,692027507,500,500,500,500,0
|
|
20240411,165900,692027507,500,500,500,500,0
|
|
20240411,165800,692027507,500,500,500,500,0
|
|
20240411,165700,692027507,500,500,500,500,0
|
|
20240411,165600,692027507,500,500,500,500,0
|
|
20240411,165500,692027507,500,500,500,500,0
|
|
20240411,165400,692027507,500,500,500,500,0
|
|
20240411,165300,692027507,500,500,500,500,0
|
|
20240411,165200,692027507,500,500,500,500,0
|
|
20240411,165100,692027507,500,500,500,500,0
|
|
20240411,165000,692027507,500,500,500,500,0
|
|
20240411,164900,692027507,500,500,500,500,0
|
|
20240411,164800,692027507,500,500,500,500,0
|
|
20240411,164700,692027507,500,500,500,500,11279
|
|
20240411,164600,692027507,500,500,500,500,0
|
|
20240411,164500,692027507,500,500,500,500,0
|
|
20240411,164400,692027507,500,500,500,500,0
|
|
20240411,164300,692027507,500,500,500,500,0
|
|
20240411,164200,692027507,500,500,500,500,0
|
|
20240411,164100,692027507,500,500,500,500,0
|
|
20240411,164000,692027507,500,500,500,500,0
|
|
20240411,163900,692027507,500,500,500,500,0
|
|
20240411,163800,692027507,500,500,500,500,0
|
|
20240411,163700,692027507,500,500,500,500,0
|
|
20240411,163600,692027507,500,500,500,500,0
|
|
20240411,163500,692027507,500,500,500,500,0
|
|
20240411,163400,692027507,500,500,500,500,0
|
|
20240411,163300,692027507,500,500,500,500,0
|
|
20240411,163200,692027507,500,500,500,500,0
|
|
20240411,163100,692027507,500,500,500,500,0
|
|
20240411,163000,692027507,500,500,500,500,0
|
|
20240411,162900,692027507,500,500,500,500,0
|
|
20240411,162800,692027507,500,500,500,500,0
|
|
20240411,162700,692027507,500,500,500,500,0
|
|
20240411,162600,692027507,500,500,500,500,0
|
|
20240411,162500,692027507,500,500,500,500,0
|
|
20240411,162400,692027507,500,500,500,500,0
|
|
20240411,162300,692027507,500,500,500,500,0
|
|
20240411,162200,692027507,500,500,500,500,0
|
|
20240411,162100,692027507,500,500,500,500,0
|
|
20240411,162000,692027507,500,500,500,500,0
|
|
20240411,161900,692027507,500,500,500,500,0
|
|
20240411,161800,692027507,500,500,500,500,0
|
|
20240411,161700,692027507,500,500,500,500,11279
|
|
20240411,161600,692027507,500,500,500,500,0
|
|
20240411,161500,692027507,500,500,500,500,0
|
|
20240411,161400,692027507,500,500,500,500,0
|
|
20240411,161300,692027507,500,500,500,500,0
|
|
20240411,161200,692027507,500,500,500,500,0
|
|
20240411,161100,692027507,500,500,500,500,0
|
|
20240411,161000,692027507,500,500,500,500,0
|
|
20240411,160900,692027507,500,500,500,500,0
|
|
20240411,160800,692027507,500,500,500,500,0
|
|
20240411,160700,692027507,500,500,500,500,0
|
|
20240411,160600,692027507,500,500,500,500,0
|
|
20240411,160500,692027507,500,500,500,500,0
|
|
20240411,160400,692027507,500,500,500,500,0
|
|
20240411,160300,692027507,500,500,500,500,0
|
|
20240411,160200,692027507,500,500,500,500,0
|
|
20240411,160100,692027507,500,500,500,500,0
|
|
20240411,160000,692027507,500,500,500,500,0
|
|
20240411,155900,692027507,500,500,500,500,0
|
|
20240411,155800,692027507,500,500,500,500,0
|
|
20240411,155700,692027507,500,500,500,500,0
|
|
20240411,155600,692027507,500,500,500,500,0
|
|
20240411,155500,692027507,500,500,500,500,0
|
|
20240411,155400,692027507,500,500,500,500,0
|
|
20240411,155300,692027507,500,500,500,500,0
|
|
20240411,155200,692027507,500,500,500,500,0
|
|
20240411,155100,692027507,500,500,500,500,0
|
|
20240411,155000,692027507,500,500,500,500,0
|
|
20240411,154900,692027507,500,500,500,500,0
|
|
20240411,154800,692027507,500,500,500,500,0
|
|
20240411,154700,692027507,500,500,500,500,11279
|
|
20240411,154600,692027507,500,500,500,500,0
|
|
20240411,154500,692027507,500,500,500,500,0
|
|
20240411,154400,692027507,500,500,500,500,0
|
|
20240411,154300,692027507,500,500,500,500,0
|
|
20240411,154200,692027507,500,500,500,500,0
|
|
20240411,154100,692027507,500,500,500,500,0
|
|
20240411,154000,692027507,500,500,500,500,0
|
|
20240411,153900,692027507,500,500,500,500,0
|
|
20240411,153800,692027507,500,500,500,500,0
|
|
20240411,153700,692027507,500,500,500,500,0
|
|
20240411,153600,692027507,500,500,500,500,0
|
|
20240411,153500,692027507,500,500,500,500,0
|
|
20240411,153400,692027507,500,500,500,500,0
|
|
20240411,153300,692027507,500,500,500,500,0
|
|
20240411,153200,692027507,500,500,500,500,0
|
|
20240411,153100,692027507,500,500,500,500,0
|
|
20240411,153000,692027507,500,500,500,500,11279
|
|
20240411,152900,686388007,503,503,503,503,0
|
|
20240411,152800,686388007,503,503,503,503,0
|
|
20240411,152700,686388007,503,503,503,503,0
|
|
20240411,152600,686388007,503,503,503,503,0
|
|
20240411,152500,686388007,503,503,503,503,0
|
|
20240411,152400,686388007,503,503,503,503,0
|
|
20240411,152300,686388007,503,503,503,503,0
|
|
20240411,152200,686388007,503,503,503,503,0
|
|
20240411,152100,686388007,503,503,503,503,0
|
|
20240411,152000,686388007,503,503,503,503,0
|
|
20240411,151900,686388007,503,502,503,502,828
|
|
20240411,151800,685972350,500,502,502,500,4975
|
|
20240411,151700,683483518,501,503,503,501,12163
|
|
20240411,151600,677378080,502,502,502,502,369
|
|
20240411,151500,677192842,503,502,503,502,2001
|
|
20240411,151400,676188339,503,502,503,502,2
|
|
20240411,151300,676187334,502,502,503,502,3
|
|
20240411,151200,676185827,503,502,504,502,1399
|
|
20240411,151100,675483521,506,502,506,502,2
|
|
20240411,151000,675482513,503,503,503,503,0
|
|
20240411,150900,675482513,503,503,503,503,5
|
|
20240411,150800,675479998,503,503,503,503,1
|
|
20240411,150700,675479495,502,502,502,502,0
|
|
20240411,150600,675479495,502,502,502,502,0
|
|
20240411,150500,675479495,502,502,502,502,0
|
|
20240411,150400,675479495,502,502,502,502,0
|
|
20240411,150300,675479495,502,502,502,502,1
|
|
20240411,150200,675478993,502,502,502,502,0
|
|
20240411,150100,675478993,502,502,502,502,0
|
|
20240411,150000,675478993,502,504,504,502,5400
|
|
20240411,145900,672765536,506,506,506,506,30
|
|
20240411,145800,672750356,505,505,505,505,368
|
|
20240411,145700,672564516,505,505,505,505,0
|
|
20240411,145600,672564516,505,505,505,505,0
|
|
20240411,145500,672564516,505,505,505,505,0
|
|
20240411,145400,672564516,505,505,505,505,5
|
|
20240411,145300,672561991,505,504,505,504,408
|
|
20240411,145200,672356351,504,504,504,504,0
|
|
20240411,145100,672356351,504,504,504,504,14
|
|
20240411,145000,672349295,504,504,504,503,1793
|
|
20240411,144900,671447123,504,504,504,504,11
|
|
20240411,144800,671441579,504,504,504,504,0
|
|
20240411,144700,671441579,504,503,504,503,27
|
|
20240411,144600,671427979,504,504,504,504,6
|
|
20240411,144500,671424955,504,504,504,504,2
|
|
20240411,144400,671423947,506,503,506,503,5
|
|
20240411,144300,671421424,506,503,506,503,2
|
|
20240411,144200,671420415,501,505,505,501,5759
|
|
20240411,144100,668524886,505,505,505,505,1
|
|
20240411,144000,668524381,506,507,507,506,502
|
|
20240411,143900,668269868,506,506,506,506,295
|
|
20240411,143800,668120598,506,506,506,506,705
|
|
20240411,143700,667763868,505,505,505,505,100
|
|
20240411,143600,667713368,505,504,505,504,145
|
|
20240411,143500,667640188,503,503,504,503,4152
|
|
20240411,143400,665547583,504,503,504,503,6
|
|
20240411,143300,665544562,504,502,504,501,1002
|
|
20240411,143200,665042495,501,503,503,501,507
|
|
20240411,143100,664788294,504,504,504,504,0
|
|
20240411,143000,664788294,504,504,504,504,4
|
|
20240411,142900,664786278,502,501,502,501,11484
|
|
20240411,142800,659026348,501,501,501,501,80
|
|
20240411,142700,658986268,500,501,501,500,1410
|
|
20240411,142600,658280705,502,501,502,501,195
|
|
20240411,142500,658183006,501,503,503,501,4426
|
|
20240411,142400,655964370,503,503,503,503,0
|
|
20240411,142300,655964370,503,504,504,503,883
|
|
20240411,142200,655519921,504,504,504,504,0
|
|
20240411,142100,655519921,504,504,504,504,0
|
|
20240411,142000,655519921,504,504,504,504,5164
|
|
20240411,141900,652917265,504,504,504,504,5893
|
|
20240411,141800,649947193,505,505,505,505,0
|
|
20240411,141700,649947193,505,505,505,505,607
|
|
20240411,141600,649640658,506,506,506,506,0
|
|
20240411,141500,649640658,506,506,506,506,396
|
|
20240411,141400,649440282,505,505,506,505,24161
|
|
20240411,141300,637238477,505,508,508,505,23523
|
|
20240411,141200,625331189,509,509,509,509,0
|
|
20240411,141100,625331189,509,509,509,509,0
|
|
20240411,141000,625331189,509,509,509,509,1
|
|
20240411,140900,625330680,509,509,509,509,0
|
|
20240411,140800,625330680,509,509,509,509,0
|
|
20240411,140700,625330680,509,509,509,509,1
|
|
20240411,140600,625330171,509,509,509,509,0
|
|
20240411,140500,625330171,509,509,509,509,0
|
|
20240411,140400,625330171,509,509,509,509,6
|
|
20240411,140300,625327117,510,510,510,510,0
|
|
20240411,140200,625327117,510,510,510,510,0
|
|
20240411,140100,625327117,510,510,510,510,0
|
|
20240411,140000,625327117,510,510,510,510,0
|
|
20240411,135900,625327117,510,510,510,510,20
|
|
20240411,135800,625316917,510,510,510,510,95
|
|
20240411,135700,625268467,509,509,509,509,0
|
|
20240411,135600,625268467,509,510,510,509,181
|
|
20240411,135500,625176337,510,510,510,510,0
|
|
20240411,135400,625176337,510,510,510,510,0
|
|
20240411,135300,625176337,510,510,510,510,0
|
|
20240411,135200,625176337,510,510,510,510,0
|
|
20240411,135100,625176337,510,510,510,510,0
|
|
20240411,135000,625176337,510,510,510,510,83
|
|
20240411,134900,625134007,510,510,510,510,0
|
|
20240411,134800,625134007,510,510,510,510,0
|
|
20240411,134700,625134007,510,510,510,510,2
|
|
20240411,134600,625132987,510,510,510,510,0
|
|
20240411,134500,625132987,510,510,510,510,954
|
|
20240411,134400,624646447,508,508,508,508,0
|
|
20240411,134300,624646447,508,508,508,508,0
|
|
20240411,134200,624646447,508,508,508,508,0
|
|
20240411,134100,624646447,508,508,508,508,2
|
|
20240411,134000,624645431,510,510,510,510,0
|
|
20240411,133900,624645431,510,510,510,510,0
|
|
20240411,133800,624645431,510,510,510,510,1
|
|
20240411,133700,624644921,509,509,509,509,0
|
|
20240411,133600,624644921,509,509,509,509,0
|
|
20240411,133500,624644921,509,509,509,509,0
|
|
20240411,133400,624644921,509,509,509,509,0
|
|
20240411,133300,624644921,509,509,509,509,0
|
|
20240411,133200,624644921,509,509,509,509,0
|
|
20240411,133100,624644921,509,509,509,509,0
|
|
20240411,133000,624644921,509,509,509,509,294
|
|
20240411,132900,624495275,510,510,510,510,0
|
|
20240411,132800,624495275,510,510,510,510,0
|
|
20240411,132700,624495275,510,510,510,510,0
|
|
20240411,132600,624495275,510,510,510,510,0
|
|
20240411,132500,624495275,510,510,510,510,0
|
|
20240411,132400,624495275,510,509,510,509,3
|
|
20240411,132300,624493747,508,508,508,508,366
|
|
20240411,132200,624307819,508,508,508,508,20
|
|
20240411,132100,624297659,509,509,509,509,5
|
|
20240411,132000,624295114,510,510,510,510,5
|
|
20240411,131900,624292564,508,508,508,508,0
|
|
20240411,131800,624292564,508,508,508,508,0
|
|
20240411,131700,624292564,508,508,508,508,0
|
|
20240411,131600,624292564,508,508,508,508,0
|
|
20240411,131500,624292564,508,508,508,508,0
|
|
20240411,131400,624292564,508,508,508,508,1930
|
|
20240411,131300,623312124,506,507,507,506,6047
|
|
20240411,131200,620251927,507,507,507,507,0
|
|
20240411,131100,620251927,507,507,507,507,6364
|
|
20240411,131000,617025379,508,508,508,508,20
|
|
20240411,130900,617015219,511,509,511,509,1002
|
|
20240411,130800,616503651,511,509,511,508,60
|
|
20240411,130700,616473159,508,510,510,508,831
|
|
20240411,130600,616049381,510,509,510,509,1123
|
|
20240411,130500,615476652,510,510,510,510,0
|
|
20240411,130400,615476652,510,509,510,509,2
|
|
20240411,130300,615475633,507,507,507,507,2005
|
|
20240411,130200,614459098,507,508,508,507,60
|
|
20240411,130100,614428660,510,510,510,510,0
|
|
20240411,130000,614428660,510,510,510,510,0
|
|
20240411,125900,614428660,510,509,510,509,500
|
|
20240411,125800,614173845,510,509,510,509,17
|
|
20240411,125700,614165191,508,508,508,508,0
|
|
20240411,125600,614165191,508,509,509,508,1001
|
|
20240411,125500,613656682,510,510,510,510,0
|
|
20240411,125400,613656682,510,510,510,510,0
|
|
20240411,125300,613656682,510,507,510,507,41
|
|
20240411,125200,613635786,508,508,508,508,135
|
|
20240411,125100,613567206,507,507,507,507,0
|
|
20240411,125000,613567206,507,507,507,507,232
|
|
20240411,124900,613449582,507,509,509,507,2
|
|
20240411,124800,613448566,511,511,511,511,0
|
|
20240411,124700,613448566,511,511,511,511,0
|
|
20240411,124600,613448566,511,511,511,511,0
|
|
20240411,124500,613448566,511,511,511,511,0
|
|
20240411,124400,613448566,511,509,511,509,2
|
|
20240411,124300,613447546,506,507,507,506,20000
|
|
20240411,124200,603321156,507,507,507,507,24
|
|
20240411,124100,603308988,507,509,509,507,6181
|
|
20240411,124000,600170049,512,512,512,512,0
|
|
20240411,123900,600170049,512,512,512,512,483
|
|
20240411,123800,599922753,512,511,512,511,5
|
|
20240411,123700,599920197,511,511,512,511,24
|
|
20240411,123600,599907932,511,511,511,511,2
|
|
20240411,123500,599906910,510,511,511,510,86
|
|
20240411,123400,599863049,512,512,512,512,6
|
|
20240411,123300,599859977,512,511,512,511,448
|
|
20240411,123200,599631047,511,510,511,510,5
|
|
20240411,123100,599628495,510,510,510,510,7
|
|
20240411,123000,599624925,510,510,510,510,0
|
|
20240411,122900,599624925,510,509,510,509,103
|
|
20240411,122800,599572495,509,509,509,509,0
|
|
20240411,122700,599572495,509,509,509,509,15
|
|
20240411,122600,599564860,508,508,508,508,180
|
|
20240411,122500,599473420,507,507,507,507,0
|
|
20240411,122400,599473420,507,507,507,507,222
|
|
20240411,122300,599360866,507,507,507,507,778
|
|
20240411,122200,598966420,508,509,509,506,21704
|
|
20240411,122100,587936428,509,512,512,508,34131
|
|
20240411,122000,570541454,512,512,512,512,28
|
|
20240411,121900,570527118,512,512,512,512,192
|
|
20240411,121800,570428814,512,512,512,512,0
|
|
20240411,121700,570428814,512,512,512,512,100
|
|
20240411,121600,570377614,512,512,512,512,0
|
|
20240411,121500,570377614,512,511,512,511,15598
|
|
20240411,121400,562407027,512,512,512,512,2362
|
|
20240411,121300,561197683,514,514,514,514,0
|
|
20240411,121200,561197683,514,514,514,514,526
|
|
20240411,121100,560927319,514,514,514,514,5
|
|
20240411,121000,560924749,514,514,514,514,7
|
|
20240411,120900,560921151,515,515,515,515,4
|
|
20240411,120800,560919091,515,514,515,514,19
|
|
20240411,120700,560909323,514,514,514,514,8
|
|
20240411,120600,560905211,514,514,514,514,8
|
|
20240411,120500,560901099,514,514,515,514,18
|
|
20240411,120400,560891846,514,513,514,513,4
|
|
20240411,120300,560889792,513,513,513,513,7
|
|
20240411,120200,560886201,513,513,513,513,3
|
|
20240411,120100,560884662,513,513,513,512,5997
|
|
20240411,120000,557814195,513,513,513,513,23260
|
|
20240411,115900,545881815,514,514,514,514,16
|
|
20240411,115800,545873591,514,514,514,513,57
|
|
20240411,115700,545844343,514,515,515,514,42
|
|
20240411,115600,545822715,515,514,515,514,105
|
|
20240411,115500,545768744,514,515,515,514,52
|
|
20240411,115400,545742010,515,515,515,515,172
|
|
20240411,115300,545653430,515,515,515,515,1
|
|
20240411,115200,545652915,515,515,515,515,0
|
|
20240411,115100,545652915,515,514,515,514,6
|
|
20240411,115000,545649826,515,515,515,514,8
|
|
20240411,114900,545645709,514,515,515,514,20
|
|
20240411,114800,545635427,514,514,514,514,3
|
|
20240411,114700,545633885,515,515,515,515,253
|
|
20240411,114600,545503590,515,515,515,515,0
|
|
20240411,114500,545503590,515,513,515,513,12
|
|
20240411,114400,545497428,513,513,513,513,9
|
|
20240411,114300,545492811,512,513,513,510,15290
|
|
20240411,114200,537674295,514,514,514,514,397
|
|
20240411,114100,537470237,514,514,514,514,2
|
|
20240411,114000,537469209,513,514,514,513,190
|
|
20240411,113900,537371649,514,514,514,514,1307
|
|
20240411,113800,536699851,514,514,514,513,54
|
|
20240411,113700,536672096,513,513,513,513,11096
|
|
20240411,113600,530979848,514,515,515,514,21131
|
|
20240411,113500,520118483,515,515,515,515,171
|
|
20240411,113400,520030418,515,515,515,515,900
|
|
20240411,113300,519566918,515,515,515,515,100
|
|
20240411,113200,519515418,515,515,515,515,0
|
|
20240411,113100,519515418,515,515,515,515,0
|
|
20240411,113000,519515418,515,515,515,515,0
|
|
20240411,112900,519515418,515,515,515,515,20
|
|
20240411,112800,519505118,515,514,515,514,493
|
|
20240411,112700,519251423,514,514,514,514,0
|
|
20240411,112600,519251423,514,514,514,514,0
|
|
20240411,112500,519251423,514,514,514,514,2259
|
|
20240411,112400,518090297,515,514,515,514,55
|
|
20240411,112300,518062022,515,515,515,515,3
|
|
20240411,112200,518060477,515,515,515,515,0
|
|
20240411,112100,518060477,515,515,515,515,0
|
|
20240411,112000,518060477,515,515,515,515,0
|
|
20240411,111900,518060477,515,515,515,515,106
|
|
20240411,111800,518005887,515,515,515,515,8
|
|
20240411,111700,518001767,515,515,515,515,689
|
|
20240411,111600,517646932,514,514,514,514,50
|
|
20240411,111500,517621232,514,514,514,514,407
|
|
20240411,111400,517412034,515,515,515,515,320
|
|
20240411,111300,517247234,517,517,517,517,0
|
|
20240411,111200,517247234,517,517,517,517,1
|
|
20240411,111100,517246717,516,516,516,516,0
|
|
20240411,111000,517246717,516,516,516,516,3
|
|
20240411,110900,517245169,516,517,517,516,115
|
|
20240411,110800,517185729,517,517,517,517,0
|
|
20240411,110700,517185729,517,517,517,517,0
|
|
20240411,110600,517185729,517,517,517,517,0
|
|
20240411,110500,517185729,517,517,517,517,0
|
|
20240411,110400,517185729,517,517,517,517,0
|
|
20240411,110300,517185729,517,517,517,517,0
|
|
20240411,110200,517185729,517,517,517,517,35
|
|
20240411,110100,517167634,517,517,517,517,2743
|
|
20240411,110000,515749503,518,518,518,518,0
|
|
20240411,105900,515749503,518,518,518,518,0
|
|
20240411,105800,515749503,518,518,518,518,1100
|
|
20240411,105700,515179703,518,518,519,518,2579
|
|
20240411,105600,513842781,518,518,518,518,2
|
|
20240411,105500,513841745,517,517,517,517,0
|
|
20240411,105400,513841745,517,517,517,517,4
|
|
20240411,105300,513839677,518,517,518,517,120
|
|
20240411,105200,513777618,517,517,517,517,0
|
|
20240411,105100,513777618,517,517,517,517,727
|
|
20240411,105000,513401759,517,517,517,517,0
|
|
20240411,104900,513401759,517,515,517,515,8
|
|
20240411,104800,513397635,514,514,514,514,2979
|
|
20240411,104700,511866429,516,516,516,516,2380
|
|
20240411,104600,510638349,514,514,514,514,2
|
|
20240411,104500,510637321,515,515,515,515,0
|
|
20240411,104400,510637321,515,515,515,515,0
|
|
20240411,104300,510637321,515,515,515,515,1
|
|
20240411,104200,510636806,516,515,516,515,2422
|
|
20240411,104100,509389475,515,515,515,515,0
|
|
20240411,104000,509389475,515,515,515,514,210
|
|
20240411,103900,509281334,515,515,515,514,10
|
|
20240411,103800,509276192,514,514,514,514,999
|
|
20240411,103700,508762706,514,513,514,513,21
|
|
20240411,103600,508751932,513,513,513,513,200
|
|
20240411,103500,508649332,513,513,513,513,0
|
|
20240411,103400,508649332,513,513,513,513,2277
|
|
20240411,103300,507481231,513,513,513,513,225
|
|
20240411,103200,507365806,514,514,514,514,15
|
|
20240411,103100,507358096,515,515,515,515,2
|
|
20240411,103000,507357066,514,514,514,514,100
|
|
20240411,102900,507305666,514,514,515,514,193
|
|
20240411,102800,507206461,515,514,515,513,17020
|
|
20240411,102700,498466711,515,515,515,515,0
|
|
20240411,102600,498466711,515,515,515,515,90
|
|
20240411,102500,498420361,514,514,514,514,0
|
|
20240411,102400,498420361,514,514,514,514,495
|
|
20240411,102300,498165931,514,514,514,514,0
|
|
20240411,102200,498165931,514,514,514,513,2103
|
|
20240411,102100,497086989,514,514,514,514,1
|
|
20240411,102000,497086475,514,514,514,514,2619
|
|
20240411,101900,495740309,514,514,514,514,162
|
|
20240411,101800,495657041,514,514,514,514,917
|
|
20240411,101700,495185703,514,514,514,514,30
|
|
20240411,101600,495170283,515,515,515,515,3
|
|
20240411,101500,495168738,514,514,514,514,500
|
|
20240411,101400,494911738,514,514,514,514,0
|
|
20240411,101300,494911738,514,514,514,513,1014
|
|
20240411,101200,494390544,513,513,513,513,956
|
|
20240411,101100,493900116,513,515,515,513,40
|
|
20240411,101000,493879526,515,514,515,514,388
|
|
20240411,100900,493679817,513,513,513,513,141
|
|
20240411,100800,493607484,513,513,513,513,0
|
|
20240411,100700,493607484,513,514,514,513,150
|
|
20240411,100600,493530434,514,514,514,514,2
|
|
20240411,100500,493529406,512,513,513,512,14073
|
|
20240411,100400,486315557,513,513,513,513,2558
|
|
20240411,100300,485003303,513,513,513,513,21
|
|
20240411,100200,484992530,516,514,516,513,5521
|
|
20240411,100100,482152295,514,515,515,513,15069
|
|
20240411,100000,474408304,516,516,516,516,1333
|
|
20240411,095900,473720476,515,515,516,515,3178
|
|
20240411,095800,472083306,516,515,517,515,2095
|
|
20240411,095700,471001952,516,516,516,516,0
|
|
20240411,095600,471001952,516,516,516,516,0
|
|
20240411,095500,471001952,516,517,517,515,2993
|
|
20240411,095400,469460546,517,517,517,517,0
|
|
20240411,095300,469460546,517,517,517,517,1
|
|
20240411,095200,469460029,517,517,519,515,10229
|
|
20240411,095100,464181599,517,519,520,517,3725
|
|
20240411,095000,462253005,519,519,519,518,825
|
|
20240411,094900,461825640,519,519,519,519,8
|
|
20240411,094800,461821488,519,519,519,519,5
|
|
20240411,094700,461818893,518,517,518,516,6112
|
|
20240411,094600,458658599,518,518,518,518,97
|
|
20240411,094500,458608353,518,516,518,516,1935
|
|
20240411,094400,457609746,517,521,521,517,19372
|
|
20240411,094300,447557857,521,522,522,521,5118
|
|
20240411,094200,444891362,522,522,522,521,210
|
|
20240411,094100,444781743,521,523,523,521,3779
|
|
20240411,094000,442812778,521,520,522,520,1590
|
|
20240411,093900,441984392,520,520,521,520,1087
|
|
20240411,093800,441418192,522,522,522,522,200
|
|
20240411,093700,441313792,522,521,522,520,4815
|
|
20240411,093600,438807500,522,526,526,522,9194
|
|
20240411,093500,433985474,527,529,529,527,3301
|
|
20240411,093400,432243458,529,529,529,528,1768
|
|
20240411,093300,431308385,528,528,530,526,38
|
|
20240411,093200,431288275,529,529,530,528,810
|
|
20240411,093100,430859178,529,526,529,526,7078
|
|
20240411,093000,427121875,526,526,527,526,2285
|
|
20240411,092900,425919865,526,523,526,522,1193
|
|
20240411,092800,425292508,523,523,524,523,615
|
|
20240411,092700,424970363,524,524,526,524,42
|
|
20240411,092600,424948303,526,526,527,521,618
|
|
20240411,092500,424624992,526,523,526,523,216
|
|
20240411,092400,424511393,526,523,526,520,13116
|
|
20240411,092300,417679537,523,524,524,523,4121
|
|
20240411,092200,415523852,526,526,526,526,710
|
|
20240411,092100,415150392,526,527,527,525,882
|
|
20240411,092000,414687333,527,527,527,524,1862
|
|
20240411,091900,413711265,528,525,529,524,2681
|
|
20240411,091800,412305150,529,528,529,528,1405
|
|
20240411,091700,411562904,528,529,529,525,9261
|
|
20240411,091600,406699767,525,525,525,525,0
|
|
20240411,091500,406699767,525,525,530,525,3423
|
|
20240411,091400,404902467,526,531,531,526,6208
|
|
20240411,091300,401631373,531,520,531,520,18783
|
|
20240411,091200,391794148,519,518,519,518,1928
|
|
20240411,091100,390794373,517,525,525,516,26638
|
|
20240411,091000,376903173,525,530,530,523,33222
|
|
20240411,090900,359437055,530,533,539,530,25061
|
|
20240411,090800,346097572,533,539,540,533,69044
|
|
20240411,090700,309173645,539,538,540,537,20158
|
|
20240411,090600,298328365,539,541,542,539,25454
|
|
20240411,090500,284569909,541,545,546,541,21803
|
|
20240411,090400,272693853,544,535,545,535,25783
|
|
20240411,090300,258822156,535,547,547,535,104596
|
|
20240411,090200,202316160,549,546,553,540,155837
|
|
20240411,090100,116924351,547,532,559,532,131101
|
|
20240411,090000,44711408,536,547,547,529,82316
|