591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,184800,141848335,705,705,705,705,8692
|
|
20240411,184700,141848335,705,705,705,705,0
|
|
20240411,184600,141848335,705,705,705,705,0
|
|
20240411,184500,141848335,705,705,705,705,0
|
|
20240411,184400,141848335,705,705,705,705,0
|
|
20240411,184300,141848335,705,705,705,705,0
|
|
20240411,184200,141848335,705,705,705,705,0
|
|
20240411,184100,141848335,705,705,705,705,0
|
|
20240411,184000,141848335,705,705,705,705,0
|
|
20240411,183900,141848335,705,705,705,705,0
|
|
20240411,183800,141848335,705,705,705,705,0
|
|
20240411,183700,141848335,705,705,705,705,0
|
|
20240411,183600,141848335,705,705,705,705,0
|
|
20240411,183500,141848335,705,705,705,705,0
|
|
20240411,183400,141848335,705,705,705,705,0
|
|
20240411,183300,141848335,705,705,705,705,0
|
|
20240411,183200,141848335,705,705,705,705,0
|
|
20240411,183100,141848335,705,705,705,705,0
|
|
20240411,183000,141848335,705,705,705,705,0
|
|
20240411,182900,141848335,705,705,705,705,0
|
|
20240411,182800,141848335,705,705,705,705,0
|
|
20240411,182700,141848335,705,705,705,705,0
|
|
20240411,182600,141848335,705,705,705,705,0
|
|
20240411,182500,141848335,705,705,705,705,0
|
|
20240411,182400,141848335,705,705,705,705,0
|
|
20240411,182300,141848335,705,705,705,705,0
|
|
20240411,182200,141848335,705,705,705,705,0
|
|
20240411,182100,141848335,705,705,705,705,0
|
|
20240411,182000,141848335,705,705,705,705,0
|
|
20240411,181900,141848335,705,705,705,705,0
|
|
20240411,181800,141848335,705,705,705,705,8692
|
|
20240411,181700,141848335,705,705,705,705,0
|
|
20240411,181600,141848335,705,705,705,705,0
|
|
20240411,181500,141848335,705,705,705,705,0
|
|
20240411,181400,141848335,705,705,705,705,0
|
|
20240411,181300,141848335,705,705,705,705,0
|
|
20240411,181200,141848335,705,705,705,705,0
|
|
20240411,181100,141848335,705,705,705,705,0
|
|
20240411,181000,141848335,705,705,705,705,0
|
|
20240411,180900,141848335,705,705,705,705,0
|
|
20240411,180800,141848335,705,705,705,705,0
|
|
20240411,180700,141848335,705,705,705,705,0
|
|
20240411,180600,141848335,705,705,705,705,0
|
|
20240411,180500,141848335,705,705,705,705,0
|
|
20240411,180400,141848335,705,705,705,705,0
|
|
20240411,180300,141848335,705,705,705,705,0
|
|
20240411,180200,141848335,705,705,705,705,0
|
|
20240411,180100,141848335,705,705,705,705,0
|
|
20240411,180000,141848335,705,705,705,705,0
|
|
20240411,175900,141848335,705,705,705,705,0
|
|
20240411,175800,141848335,705,705,705,705,0
|
|
20240411,175700,141848335,705,705,705,705,0
|
|
20240411,175600,141848335,705,705,705,705,0
|
|
20240411,175500,141848335,705,705,705,705,0
|
|
20240411,175400,141848335,705,705,705,705,0
|
|
20240411,175300,141848335,705,705,705,705,0
|
|
20240411,175200,141848335,705,705,705,705,0
|
|
20240411,175100,141848335,705,705,705,705,0
|
|
20240411,175000,141848335,705,705,705,705,0
|
|
20240411,174900,141848335,705,705,705,705,0
|
|
20240411,174800,141848335,705,705,705,705,8692
|
|
20240411,174700,141848335,705,705,705,705,0
|
|
20240411,174600,141848335,705,705,705,705,0
|
|
20240411,174500,141848335,705,705,705,705,0
|
|
20240411,174400,141848335,705,705,705,705,0
|
|
20240411,174300,141848335,705,705,705,705,0
|
|
20240411,174200,141848335,705,705,705,705,0
|
|
20240411,174100,141848335,705,705,705,705,0
|
|
20240411,174000,141848335,705,705,705,705,0
|
|
20240411,173900,141848335,705,705,705,705,0
|
|
20240411,173800,141848335,705,705,705,705,0
|
|
20240411,173700,141848335,705,705,705,705,0
|
|
20240411,173600,141848335,705,705,705,705,0
|
|
20240411,173500,141848335,705,705,705,705,0
|
|
20240411,173400,141848335,705,705,705,705,0
|
|
20240411,173300,141848335,705,705,705,705,0
|
|
20240411,173200,141848335,705,705,705,705,0
|
|
20240411,173100,141848335,705,705,705,705,0
|
|
20240411,173000,141848335,705,705,705,705,0
|
|
20240411,172900,141848335,705,705,705,705,0
|
|
20240411,172800,141848335,705,705,705,705,0
|
|
20240411,172700,141848335,705,705,705,705,0
|
|
20240411,172600,141848335,705,705,705,705,0
|
|
20240411,172500,141848335,705,705,705,705,0
|
|
20240411,172400,141848335,705,705,705,705,0
|
|
20240411,172300,141848335,705,705,705,705,0
|
|
20240411,172200,141848335,705,705,705,705,0
|
|
20240411,172100,141848335,705,705,705,705,0
|
|
20240411,172000,141848335,705,705,705,705,0
|
|
20240411,171900,141848335,705,705,705,705,0
|
|
20240411,171800,141848335,705,705,705,705,8692
|
|
20240411,171700,141848335,705,705,705,705,0
|
|
20240411,171600,141848335,705,705,705,705,0
|
|
20240411,171500,141848335,705,705,705,705,0
|
|
20240411,171400,141848335,705,705,705,705,0
|
|
20240411,171300,141848335,705,705,705,705,0
|
|
20240411,171200,141848335,705,705,705,705,0
|
|
20240411,171100,141848335,705,705,705,705,0
|
|
20240411,171000,141848335,705,705,705,705,0
|
|
20240411,170900,141848335,705,705,705,705,0
|
|
20240411,170800,141848335,705,705,705,705,0
|
|
20240411,170700,141848335,705,705,705,705,0
|
|
20240411,170600,141848335,705,705,705,705,0
|
|
20240411,170500,141848335,705,705,705,705,0
|
|
20240411,170400,141848335,705,705,705,705,0
|
|
20240411,170300,141848335,705,705,705,705,0
|
|
20240411,170200,141848335,705,705,705,705,0
|
|
20240411,170100,141848335,705,705,705,705,0
|
|
20240411,170000,141848335,705,705,705,705,0
|
|
20240411,165900,141848335,705,705,705,705,0
|
|
20240411,165800,141848335,705,705,705,705,0
|
|
20240411,165700,141848335,705,705,705,705,0
|
|
20240411,165600,141848335,705,705,705,705,0
|
|
20240411,165500,141848335,705,705,705,705,0
|
|
20240411,165400,141848335,705,705,705,705,0
|
|
20240411,165300,141848335,705,705,705,705,0
|
|
20240411,165200,141848335,705,705,705,705,0
|
|
20240411,165100,141848335,705,705,705,705,0
|
|
20240411,165000,141848335,705,705,705,705,0
|
|
20240411,164900,141848335,705,705,705,705,0
|
|
20240411,164800,141848335,705,705,705,705,8692
|
|
20240411,164700,141848335,705,705,705,705,0
|
|
20240411,164600,141848335,705,705,705,705,0
|
|
20240411,164500,141848335,705,705,705,705,0
|
|
20240411,164400,141848335,705,705,705,705,0
|
|
20240411,164300,141848335,705,705,705,705,0
|
|
20240411,164200,141848335,705,705,705,705,0
|
|
20240411,164100,141848335,705,705,705,705,0
|
|
20240411,164000,141848335,705,705,705,705,0
|
|
20240411,163900,141848335,705,705,705,705,0
|
|
20240411,163800,141848335,705,705,705,705,0
|
|
20240411,163700,141848335,705,705,705,705,0
|
|
20240411,163600,141848335,705,705,705,705,0
|
|
20240411,163500,141848335,705,705,705,705,0
|
|
20240411,163400,141848335,705,705,705,705,0
|
|
20240411,163300,141848335,705,705,705,705,0
|
|
20240411,163200,141848335,705,705,705,705,0
|
|
20240411,163100,141848335,705,705,705,705,0
|
|
20240411,163000,141848335,705,705,705,705,0
|
|
20240411,162900,141848335,705,705,705,705,0
|
|
20240411,162800,141848335,705,705,705,705,0
|
|
20240411,162700,141848335,705,705,705,705,0
|
|
20240411,162600,141848335,705,705,705,705,0
|
|
20240411,162500,141848335,705,705,705,705,0
|
|
20240411,162400,141848335,705,705,705,705,0
|
|
20240411,162300,141848335,705,705,705,705,0
|
|
20240411,162200,141848335,705,705,705,705,0
|
|
20240411,162100,141848335,705,705,705,705,0
|
|
20240411,162000,141848335,705,705,705,705,0
|
|
20240411,161900,141848335,705,705,705,705,0
|
|
20240411,161800,141848335,705,705,705,705,8692
|
|
20240411,161700,141848335,705,705,705,705,0
|
|
20240411,161600,141848335,705,705,705,705,0
|
|
20240411,161500,141848335,705,705,705,705,0
|
|
20240411,161400,141848335,705,705,705,705,0
|
|
20240411,161300,141848335,705,705,705,705,0
|
|
20240411,161200,141848335,705,705,705,705,0
|
|
20240411,161100,141848335,705,705,705,705,0
|
|
20240411,161000,141848335,705,705,705,705,0
|
|
20240411,160900,141848335,705,705,705,705,0
|
|
20240411,160800,141848335,705,705,705,705,0
|
|
20240411,160700,141848335,705,705,705,705,0
|
|
20240411,160600,141848335,705,705,705,705,0
|
|
20240411,160500,141848335,705,705,705,705,0
|
|
20240411,160400,141848335,705,705,705,705,0
|
|
20240411,160300,141848335,705,705,705,705,0
|
|
20240411,160200,141848335,705,705,705,705,0
|
|
20240411,160100,141848335,705,705,705,705,0
|
|
20240411,160000,141848335,705,705,705,705,0
|
|
20240411,155900,141848335,705,705,705,705,0
|
|
20240411,155800,141848335,705,705,705,705,0
|
|
20240411,155700,141848335,705,705,705,705,0
|
|
20240411,155600,141848335,705,705,705,705,0
|
|
20240411,155500,141848335,705,705,705,705,0
|
|
20240411,155400,141848335,705,705,705,705,0
|
|
20240411,155300,141848335,705,705,705,705,0
|
|
20240411,155200,141848335,705,705,705,705,0
|
|
20240411,155100,141848335,705,705,705,705,0
|
|
20240411,155000,141848335,705,705,705,705,0
|
|
20240411,154900,141848335,705,705,705,705,0
|
|
20240411,154800,141848335,705,705,705,705,8692
|
|
20240411,154700,141848335,705,705,705,705,0
|
|
20240411,154600,141848335,705,705,705,705,0
|
|
20240411,154500,141848335,705,705,705,705,0
|
|
20240411,154400,141848335,705,705,705,705,0
|
|
20240411,154300,141848335,705,705,705,705,0
|
|
20240411,154200,141848335,705,705,705,705,0
|
|
20240411,154100,141848335,705,705,705,705,0
|
|
20240411,154000,141848335,705,705,705,705,0
|
|
20240411,153900,141848335,705,705,705,705,0
|
|
20240411,153800,141848335,705,705,705,705,0
|
|
20240411,153700,141848335,705,705,705,705,0
|
|
20240411,153600,141848335,705,705,705,705,0
|
|
20240411,153500,141848335,705,705,705,705,0
|
|
20240411,153400,141848335,705,705,705,705,0
|
|
20240411,153300,141848335,705,705,705,705,0
|
|
20240411,153200,141848335,705,705,705,705,0
|
|
20240411,153100,141848335,705,705,705,705,0
|
|
20240411,153000,141848335,705,705,705,705,8692
|
|
20240411,152900,135720475,703,703,703,703,0
|
|
20240411,152800,135720475,703,703,703,703,0
|
|
20240411,152700,135720475,703,703,703,703,0
|
|
20240411,152600,135720475,703,703,703,703,0
|
|
20240411,152500,135720475,703,703,703,703,0
|
|
20240411,152400,135720475,703,703,703,703,0
|
|
20240411,152300,135720475,703,703,703,703,0
|
|
20240411,152200,135720475,703,703,703,703,0
|
|
20240411,152100,135720475,703,703,703,703,0
|
|
20240411,152000,135720475,703,703,703,703,0
|
|
20240411,151900,135720475,703,703,703,703,3366
|
|
20240411,151800,133354177,702,702,702,702,52
|
|
20240411,151700,133317673,702,702,702,702,10
|
|
20240411,151600,133310653,702,702,702,702,2680
|
|
20240411,151500,131429293,703,702,703,702,12
|
|
20240411,151400,131420859,702,702,702,702,20
|
|
20240411,151300,131406819,703,703,703,703,300
|
|
20240411,151200,131195919,703,703,703,703,100
|
|
20240411,151100,131125619,702,702,702,702,70
|
|
20240411,151000,131076479,702,702,702,702,90
|
|
20240411,150900,131013299,703,703,703,703,0
|
|
20240411,150800,131013299,703,703,703,703,128
|
|
20240411,150700,130923315,702,702,702,702,0
|
|
20240411,150600,130923315,702,702,702,702,1045
|
|
20240411,150500,130189725,702,702,702,702,50
|
|
20240411,150400,130154625,701,701,701,701,153
|
|
20240411,150300,130047372,701,701,701,701,40
|
|
20240411,150200,130019332,701,701,701,701,135
|
|
20240411,150100,129924697,701,701,701,701,30
|
|
20240411,150000,129903667,702,701,702,701,90
|
|
20240411,145900,129840537,702,702,702,702,38
|
|
20240411,145800,129813861,703,703,703,703,50
|
|
20240411,145700,129778711,703,702,703,702,292
|
|
20240411,145600,129573726,702,702,702,702,0
|
|
20240411,145500,129573726,702,702,702,702,0
|
|
20240411,145400,129573726,702,702,702,702,0
|
|
20240411,145300,129573726,702,702,703,702,523
|
|
20240411,145200,129206570,703,703,703,703,24
|
|
20240411,145100,129189698,702,702,702,702,1030
|
|
20240411,145000,128466638,702,702,702,702,20
|
|
20240411,144900,128452598,703,703,703,703,61
|
|
20240411,144800,128409715,702,702,702,702,0
|
|
20240411,144700,128409715,702,702,702,702,0
|
|
20240411,144600,128409715,702,702,702,702,10
|
|
20240411,144500,128402695,702,703,703,702,75
|
|
20240411,144400,128350020,703,703,703,703,30
|
|
20240411,144300,128328930,703,703,703,703,0
|
|
20240411,144200,128328930,703,703,703,702,1161
|
|
20240411,144100,127512757,702,702,702,702,10
|
|
20240411,144000,127505737,702,702,702,702,20
|
|
20240411,143900,127491697,702,702,702,702,73
|
|
20240411,143800,127440451,702,702,702,702,200
|
|
20240411,143700,127300051,702,702,702,702,0
|
|
20240411,143600,127300051,702,701,702,701,7224
|
|
20240411,143500,122232838,700,700,700,700,0
|
|
20240411,143400,122232838,700,701,701,700,10
|
|
20240411,143300,122225833,701,701,701,701,0
|
|
20240411,143200,122225833,701,701,701,701,0
|
|
20240411,143100,122225833,701,701,701,701,0
|
|
20240411,143000,122225833,701,701,701,701,1
|
|
20240411,142900,122225132,699,699,699,699,0
|
|
20240411,142800,122225132,699,699,699,699,0
|
|
20240411,142700,122225132,699,699,699,699,0
|
|
20240411,142600,122225132,699,699,699,699,10
|
|
20240411,142500,122218142,699,700,700,699,4000
|
|
20240411,142400,119419925,700,700,700,700,122
|
|
20240411,142300,119334525,701,701,701,701,0
|
|
20240411,142200,119334525,701,701,701,701,2
|
|
20240411,142100,119333123,701,701,701,701,0
|
|
20240411,142000,119333123,701,701,701,701,0
|
|
20240411,141900,119333123,701,701,701,701,0
|
|
20240411,141800,119333123,701,701,701,701,0
|
|
20240411,141700,119333123,701,701,701,701,0
|
|
20240411,141600,119333123,701,701,701,701,2124
|
|
20240411,141500,117844199,701,701,701,701,10
|
|
20240411,141400,117837189,701,700,701,700,4680
|
|
20240411,141300,114558442,700,700,700,700,30
|
|
20240411,141200,114537442,700,700,700,699,141
|
|
20240411,141100,114438752,699,699,699,699,19
|
|
20240411,141000,114425471,700,700,700,700,15
|
|
20240411,140900,114414971,700,700,700,700,115
|
|
20240411,140800,114334471,700,700,700,700,0
|
|
20240411,140700,114334471,700,701,701,700,141
|
|
20240411,140600,114235730,701,701,701,701,205
|
|
20240411,140500,114092025,701,701,701,701,15
|
|
20240411,140400,114081510,700,700,700,700,0
|
|
20240411,140300,114081510,700,700,700,700,500
|
|
20240411,140200,113731510,700,700,700,700,0
|
|
20240411,140100,113731510,700,700,700,700,4790
|
|
20240411,140000,110378510,700,700,700,700,0
|
|
20240411,135900,110378510,700,700,700,700,0
|
|
20240411,135800,110378510,700,700,700,700,20
|
|
20240411,135700,110364510,700,700,700,700,730
|
|
20240411,135600,109853510,701,700,701,700,3219
|
|
20240411,135500,107597451,700,700,700,700,611
|
|
20240411,135400,107169751,700,700,700,700,630
|
|
20240411,135300,106728751,700,700,700,700,0
|
|
20240411,135200,106728751,700,700,700,700,0
|
|
20240411,135100,106728751,700,700,700,700,18
|
|
20240411,135000,106716151,701,701,701,701,0
|
|
20240411,134900,106716151,701,701,701,701,0
|
|
20240411,134800,106716151,701,701,701,701,15
|
|
20240411,134700,106705636,701,701,701,701,10
|
|
20240411,134600,106698626,700,700,700,700,28
|
|
20240411,134500,106679026,700,700,700,700,0
|
|
20240411,134400,106679026,700,700,700,700,1042
|
|
20240411,134300,105949626,700,700,700,700,28
|
|
20240411,134200,105930026,701,701,701,701,1
|
|
20240411,134100,105929325,701,701,701,700,996
|
|
20240411,134000,105232120,701,701,701,701,6
|
|
20240411,133900,105227914,701,701,701,701,2
|
|
20240411,133800,105226512,701,701,701,701,24
|
|
20240411,133700,105209688,701,701,701,701,21
|
|
20240411,133600,105194967,701,701,701,701,165
|
|
20240411,133500,105079302,701,701,701,701,0
|
|
20240411,133400,105079302,701,701,701,701,0
|
|
20240411,133300,105079302,701,701,701,701,0
|
|
20240411,133200,105079302,701,701,701,701,18
|
|
20240411,133100,105066684,701,701,701,701,0
|
|
20240411,133000,105066684,701,701,701,701,0
|
|
20240411,132900,105066684,701,701,701,701,18
|
|
20240411,132800,105054066,702,702,702,702,3
|
|
20240411,132700,105051960,701,701,701,701,0
|
|
20240411,132600,105051960,701,701,701,701,0
|
|
20240411,132500,105051960,701,701,701,701,0
|
|
20240411,132400,105051960,701,701,701,701,0
|
|
20240411,132300,105051960,701,701,701,701,0
|
|
20240411,132200,105051960,701,701,701,701,0
|
|
20240411,132100,105051960,701,701,701,701,0
|
|
20240411,132000,105051960,701,701,701,701,0
|
|
20240411,131900,105051960,701,701,701,701,521
|
|
20240411,131800,104686739,701,701,701,701,585
|
|
20240411,131700,104276654,701,701,701,701,140
|
|
20240411,131600,104178514,701,701,701,700,145
|
|
20240411,131500,104076909,701,701,701,701,100
|
|
20240411,131400,104006809,700,700,700,700,0
|
|
20240411,131300,104006809,700,700,700,700,680
|
|
20240411,131200,103530809,700,700,700,700,60
|
|
20240411,131100,103488809,700,701,701,700,9
|
|
20240411,131000,103482501,700,700,700,700,5
|
|
20240411,130900,103479001,700,700,700,700,686
|
|
20240411,130800,102998801,699,700,700,699,1333
|
|
20240411,130700,102065720,700,700,700,700,32
|
|
20240411,130600,102043320,700,702,702,700,556
|
|
20240411,130500,101654100,702,702,702,702,10
|
|
20240411,130400,101647080,702,703,703,702,1071
|
|
20240411,130300,100895172,703,703,703,703,14
|
|
20240411,130200,100885330,703,703,703,703,205
|
|
20240411,130100,100741215,703,703,703,703,19
|
|
20240411,130000,100727858,704,704,704,704,100
|
|
20240411,125900,100657458,703,703,703,703,1013
|
|
20240411,125800,99945319,702,702,702,702,0
|
|
20240411,125700,99945319,702,701,702,701,952
|
|
20240411,125600,99277045,700,701,701,700,23
|
|
20240411,125500,99260935,702,702,702,702,1
|
|
20240411,125400,99260233,702,701,702,701,1232
|
|
20240411,125300,98395860,701,700,701,700,28
|
|
20240411,125200,98376250,701,701,701,701,0
|
|
20240411,125100,98376250,701,701,701,701,300
|
|
20240411,125000,98165950,701,701,701,700,85
|
|
20240411,124900,98106367,701,701,701,701,120
|
|
20240411,124800,98022247,701,701,701,701,18
|
|
20240411,124700,98009629,701,701,701,701,377
|
|
20240411,124600,97745352,701,701,701,701,124
|
|
20240411,124500,97658428,701,701,701,701,103
|
|
20240411,124400,97586225,700,700,700,700,10
|
|
20240411,124300,97579225,700,700,701,700,236
|
|
20240411,124200,97413995,700,700,700,700,520
|
|
20240411,124100,97049995,700,700,700,700,60
|
|
20240411,124000,97007995,700,700,700,700,51
|
|
20240411,123900,96972295,700,700,700,700,40
|
|
20240411,123800,96944295,700,700,700,700,20
|
|
20240411,123700,96930295,700,700,700,700,100
|
|
20240411,123600,96860295,700,700,700,700,0
|
|
20240411,123500,96860295,700,700,700,700,100
|
|
20240411,123400,96790295,700,700,700,700,300
|
|
20240411,123300,96580295,700,700,700,700,0
|
|
20240411,123200,96580295,700,700,700,700,103
|
|
20240411,123100,96508195,700,699,700,699,1904
|
|
20240411,123000,95175590,699,699,699,699,205
|
|
20240411,122900,95032295,699,699,699,699,19
|
|
20240411,122800,95019014,698,698,698,698,0
|
|
20240411,122700,95019014,698,698,698,698,0
|
|
20240411,122600,95019014,698,698,698,698,0
|
|
20240411,122500,95019014,698,698,698,698,0
|
|
20240411,122400,95019014,698,697,698,697,547
|
|
20240411,122300,94637218,697,697,697,697,10
|
|
20240411,122200,94630248,698,698,698,698,143
|
|
20240411,122100,94530434,698,698,698,698,7
|
|
20240411,122000,94525548,698,698,698,696,24
|
|
20240411,121900,94508798,698,698,698,698,1
|
|
20240411,121800,94508100,697,698,698,697,4999
|
|
20240411,121700,91023680,698,698,698,698,883
|
|
20240411,121600,90407346,698,698,698,698,3172
|
|
20240411,121500,88193290,700,700,700,700,0
|
|
20240411,121400,88193290,700,700,700,700,0
|
|
20240411,121300,88193290,700,700,700,700,996
|
|
20240411,121200,87496090,700,700,700,700,0
|
|
20240411,121100,87496090,700,700,700,700,19
|
|
20240411,121000,87482790,698,698,698,698,105
|
|
20240411,120900,87409500,701,701,701,701,3000
|
|
20240411,120800,85306500,701,701,701,701,1000
|
|
20240411,120700,84605500,701,701,701,701,100
|
|
20240411,120600,84535400,702,702,702,702,0
|
|
20240411,120500,84535400,702,701,702,701,292
|
|
20240411,120400,84330538,700,697,700,697,48586
|
|
20240411,120300,50327208,697,695,697,695,6022
|
|
20240411,120200,46133883,694,694,694,694,1037
|
|
20240411,120100,45414205,693,694,694,693,161
|
|
20240411,120000,45302631,694,693,694,693,109
|
|
20240411,115900,45227085,693,693,693,693,0
|
|
20240411,115800,45227085,693,693,693,693,0
|
|
20240411,115700,45227085,693,693,693,693,0
|
|
20240411,115600,45227085,693,693,693,693,36
|
|
20240411,115500,45202137,694,694,694,694,0
|
|
20240411,115400,45202137,694,694,694,694,0
|
|
20240411,115300,45202137,694,694,694,694,0
|
|
20240411,115200,45202137,694,694,694,694,0
|
|
20240411,115100,45202137,694,694,694,694,0
|
|
20240411,115000,45202137,694,694,694,694,8
|
|
20240411,114900,45196585,694,694,694,694,979
|
|
20240411,114800,44517159,694,694,694,694,13
|
|
20240411,114700,44508137,694,694,694,694,0
|
|
20240411,114600,44508137,694,694,694,693,2267
|
|
20240411,114500,42935857,694,694,694,694,0
|
|
20240411,114400,42935857,694,694,694,694,0
|
|
20240411,114300,42935857,694,694,694,694,0
|
|
20240411,114200,42935857,694,694,694,694,19
|
|
20240411,114100,42922671,693,693,693,693,18
|
|
20240411,114000,42910197,693,693,693,693,6
|
|
20240411,113900,42906039,694,694,694,694,0
|
|
20240411,113800,42906039,694,694,694,694,0
|
|
20240411,113700,42906039,694,694,694,694,1029
|
|
20240411,113600,42191913,694,694,694,694,0
|
|
20240411,113500,42191913,694,694,694,694,0
|
|
20240411,113400,42191913,694,694,694,694,0
|
|
20240411,113300,42191913,694,694,694,694,0
|
|
20240411,113200,42191913,694,694,694,694,0
|
|
20240411,113100,42191913,694,694,694,694,0
|
|
20240411,113000,42191913,694,694,694,694,0
|
|
20240411,112900,42191913,694,694,694,694,0
|
|
20240411,112800,42191913,694,694,694,694,0
|
|
20240411,112700,42191913,694,694,694,694,0
|
|
20240411,112600,42191913,694,694,694,694,0
|
|
20240411,112500,42191913,694,694,694,694,0
|
|
20240411,112400,42191913,694,694,694,694,0
|
|
20240411,112300,42191913,694,694,694,694,19
|
|
20240411,112200,42178727,694,694,694,694,997
|
|
20240411,112100,41486809,693,693,693,693,0
|
|
20240411,112000,41486809,693,693,693,693,0
|
|
20240411,111900,41486809,693,693,693,693,363
|
|
20240411,111800,41235250,692,692,692,692,0
|
|
20240411,111700,41235250,692,692,692,692,161
|
|
20240411,111600,41123838,693,693,693,693,5
|
|
20240411,111500,41120373,693,694,694,693,5
|
|
20240411,111400,41116905,695,695,695,695,0
|
|
20240411,111300,41116905,695,695,695,695,0
|
|
20240411,111200,41116905,695,695,695,695,0
|
|
20240411,111100,41116905,695,695,695,695,12
|
|
20240411,111000,41108565,695,694,695,694,17
|
|
20240411,110900,41096766,694,694,694,694,3
|
|
20240411,110800,41094684,695,695,695,695,0
|
|
20240411,110700,41094684,695,695,695,695,0
|
|
20240411,110600,41094684,695,695,695,695,800
|
|
20240411,110500,40538684,694,694,694,694,0
|
|
20240411,110400,40538684,694,694,694,694,0
|
|
20240411,110300,40538684,694,695,695,694,831
|
|
20240411,110200,39961639,694,693,694,693,500
|
|
20240411,110100,39614658,694,694,694,694,280
|
|
20240411,110000,39420338,692,692,692,692,0
|
|
20240411,105900,39420338,692,692,692,692,0
|
|
20240411,105800,39420338,692,692,692,692,25
|
|
20240411,105700,39403038,692,691,692,691,1414
|
|
20240411,105600,38424568,692,692,692,692,0
|
|
20240411,105500,38424568,692,692,692,692,1105
|
|
20240411,105400,37659908,692,694,694,692,595
|
|
20240411,105300,37247178,694,694,694,694,10
|
|
20240411,105200,37240238,694,694,694,694,1011
|
|
20240411,105100,36538604,694,692,694,692,1119
|
|
20240411,105000,35762543,693,692,693,692,501
|
|
20240411,104900,35415850,692,692,692,692,100
|
|
20240411,104800,35346650,691,691,691,691,359
|
|
20240411,104700,35098581,691,691,691,691,0
|
|
20240411,104600,35098581,691,691,691,691,0
|
|
20240411,104500,35098581,691,693,693,691,14
|
|
20240411,104400,35088887,691,691,691,691,0
|
|
20240411,104300,35088887,691,691,691,691,500
|
|
20240411,104200,34743387,691,692,692,691,629
|
|
20240411,104100,34308219,692,692,692,692,18
|
|
20240411,104000,34295763,692,691,692,691,2047
|
|
20240411,103900,32881276,690,690,690,690,631
|
|
20240411,103800,32445886,689,689,689,689,36
|
|
20240411,103700,32421082,689,689,689,689,100
|
|
20240411,103600,32352182,688,688,688,688,0
|
|
20240411,103500,32352182,688,688,688,688,642
|
|
20240411,103400,31910486,688,688,688,688,0
|
|
20240411,103300,31910486,688,687,688,687,6000
|
|
20240411,103200,27784328,686,686,686,686,0
|
|
20240411,103100,27784328,686,686,686,686,0
|
|
20240411,103000,27784328,686,686,686,686,0
|
|
20240411,102900,27784328,686,686,686,686,0
|
|
20240411,102800,27784328,686,686,686,686,0
|
|
20240411,102700,27784328,686,686,686,686,0
|
|
20240411,102600,27784328,686,686,686,686,19
|
|
20240411,102500,27771294,687,687,687,687,0
|
|
20240411,102400,27771294,687,687,687,687,1000
|
|
20240411,102300,27084294,686,686,686,686,0
|
|
20240411,102200,27084294,686,686,686,686,19
|
|
20240411,102100,27071260,686,686,686,686,0
|
|
20240411,102000,27071260,686,686,686,686,764
|
|
20240411,101900,26547156,686,686,686,686,15
|
|
20240411,101800,26536866,686,686,687,686,2356
|
|
20240411,101700,24919442,686,686,686,686,0
|
|
20240411,101600,24919442,686,686,686,686,1000
|
|
20240411,101500,24233442,686,686,686,686,1000
|
|
20240411,101400,23547442,686,686,686,686,0
|
|
20240411,101300,23547442,686,686,686,686,20
|
|
20240411,101200,23533722,686,686,686,686,0
|
|
20240411,101100,23533722,686,686,686,686,0
|
|
20240411,101000,23533722,686,686,686,686,0
|
|
20240411,100900,23533722,686,686,686,686,179
|
|
20240411,100800,23410928,686,686,686,686,0
|
|
20240411,100700,23410928,686,686,686,686,18
|
|
20240411,100600,23398580,686,686,686,686,1
|
|
20240411,100500,23397894,685,685,685,685,0
|
|
20240411,100400,23397894,685,685,685,685,1
|
|
20240411,100300,23397209,684,684,685,684,2643
|
|
20240411,100200,21589391,683,683,683,683,11860
|
|
20240411,100100,13489011,682,682,682,682,437
|
|
20240411,100000,13190977,682,682,682,682,0
|
|
20240411,095900,13190977,682,682,682,682,10
|
|
20240411,095800,13184157,681,681,681,681,3000
|
|
20240411,095700,11141157,681,682,682,681,2000
|
|
20240411,095600,9778157,681,681,681,681,1
|
|
20240411,095500,9777476,681,681,681,681,0
|
|
20240411,095400,9777476,681,682,682,681,39
|
|
20240411,095300,9750896,682,682,682,682,20
|
|
20240411,095200,9737256,682,681,682,681,299
|
|
20240411,095100,9533632,683,683,683,683,110
|
|
20240411,095000,9458502,683,683,683,683,1
|
|
20240411,094900,9457819,683,683,683,683,102
|
|
20240411,094800,9388153,683,683,683,683,12
|
|
20240411,094700,9379957,682,683,683,682,274
|
|
20240411,094600,9193088,682,683,683,682,1170
|
|
20240411,094500,8395076,683,683,683,683,9
|
|
20240411,094400,8388929,683,683,683,683,20
|
|
20240411,094300,8375269,683,683,683,683,40
|
|
20240411,094200,8347949,683,683,683,683,104
|
|
20240411,094100,8276917,683,683,683,682,25
|
|
20240411,094000,8259860,683,683,683,683,45
|
|
20240411,093900,8229125,683,682,683,682,6
|
|
20240411,093800,8225032,682,682,682,682,0
|
|
20240411,093700,8225032,682,683,683,682,84
|
|
20240411,093600,8167734,682,682,682,682,0
|
|
20240411,093500,8167734,682,682,682,682,0
|
|
20240411,093400,8167734,682,682,682,682,700
|
|
20240411,093300,7690334,682,682,682,682,0
|
|
20240411,093200,7690334,682,682,682,682,0
|
|
20240411,093100,7690334,682,682,682,682,1
|
|
20240411,093000,7689652,682,682,682,682,4
|
|
20240411,092900,7686924,683,683,683,683,200
|
|
20240411,092800,7550324,683,683,683,683,0
|
|
20240411,092700,7550324,683,683,683,683,0
|
|
20240411,092600,7550324,683,683,683,683,11
|
|
20240411,092500,7542811,683,683,683,683,0
|
|
20240411,092400,7542811,683,682,683,681,223
|
|
20240411,092300,7390766,683,683,683,683,121
|
|
20240411,092200,7308123,683,683,683,683,0
|
|
20240411,092100,7308123,683,684,684,683,43
|
|
20240411,092000,7278714,684,684,684,684,1
|
|
20240411,091900,7278030,683,683,683,683,0
|
|
20240411,091800,7278030,683,683,683,683,1477
|
|
20240411,091700,6269239,682,682,682,682,23
|
|
20240411,091600,6253553,682,682,682,682,30
|
|
20240411,091500,6233093,682,682,682,682,146
|
|
20240411,091400,6133521,681,681,681,681,0
|
|
20240411,091300,6133521,681,681,681,681,1585
|
|
20240411,091200,5054136,681,682,682,681,1329
|
|
20240411,091100,4148856,683,683,683,683,171
|
|
20240411,091000,4032063,683,683,683,683,29
|
|
20240411,090900,4012256,685,685,685,685,3
|
|
20240411,090800,4010201,685,685,685,685,250
|
|
20240411,090700,3838951,683,683,683,683,105
|
|
20240411,090600,3767236,685,685,685,685,10
|
|
20240411,090500,3760386,685,685,685,685,1052
|
|
20240411,090400,3039766,685,685,687,685,607
|
|
20240411,090300,2623947,686,686,686,686,8
|
|
20240411,090200,2618459,687,687,687,687,21
|
|
20240411,090100,2604032,686,688,688,686,1118
|
|
20240411,090000,1836960,688,688,688,688,2670
|