598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,185500,140683477,705,705,705,705,17195
|
|
20240408,185400,140683477,705,705,705,705,0
|
|
20240408,185300,140683477,705,705,705,705,0
|
|
20240408,185200,140683477,705,705,705,705,0
|
|
20240408,185100,140683477,705,705,705,705,0
|
|
20240408,185000,140683477,705,705,705,705,0
|
|
20240408,184900,140683477,705,705,705,705,0
|
|
20240408,184800,140683477,705,705,705,705,0
|
|
20240408,184700,140683477,705,705,705,705,0
|
|
20240408,184600,140683477,705,705,705,705,0
|
|
20240408,184500,140683477,705,705,705,705,0
|
|
20240408,184400,140683477,705,705,705,705,0
|
|
20240408,184300,140683477,705,705,705,705,0
|
|
20240408,184200,140683477,705,705,705,705,0
|
|
20240408,184100,140683477,705,705,705,705,0
|
|
20240408,184000,140683477,705,705,705,705,0
|
|
20240408,183900,140683477,705,705,705,705,0
|
|
20240408,183800,140683477,705,705,705,705,0
|
|
20240408,183700,140683477,705,705,705,705,0
|
|
20240408,183600,140683477,705,705,705,705,0
|
|
20240408,183500,140683477,705,705,705,705,0
|
|
20240408,183400,140683477,705,705,705,705,0
|
|
20240408,183300,140683477,705,705,705,705,0
|
|
20240408,183200,140683477,705,705,705,705,0
|
|
20240408,183100,140683477,705,705,705,705,0
|
|
20240408,183000,140683477,705,705,705,705,0
|
|
20240408,182900,140683477,705,705,705,705,0
|
|
20240408,182800,140683477,705,705,705,705,0
|
|
20240408,182700,140683477,705,705,705,705,0
|
|
20240408,182600,140683477,705,705,705,705,0
|
|
20240408,182500,140683477,705,705,705,705,17195
|
|
20240408,182400,140683477,705,705,705,705,0
|
|
20240408,182300,140683477,705,705,705,705,0
|
|
20240408,182200,140683477,705,705,705,705,0
|
|
20240408,182100,140683477,705,705,705,705,0
|
|
20240408,182000,140683477,705,705,705,705,0
|
|
20240408,181900,140683477,705,705,705,705,0
|
|
20240408,181800,140683477,705,705,705,705,0
|
|
20240408,181700,140683477,705,705,705,705,0
|
|
20240408,181600,140683477,705,705,705,705,0
|
|
20240408,181500,140683477,705,705,705,705,0
|
|
20240408,181400,140683477,705,705,705,705,0
|
|
20240408,181300,140683477,705,705,705,705,0
|
|
20240408,181200,140683477,705,705,705,705,0
|
|
20240408,181100,140683477,705,705,705,705,0
|
|
20240408,181000,140683477,705,705,705,705,0
|
|
20240408,180900,140683477,705,705,705,705,0
|
|
20240408,180800,140683477,705,705,705,705,0
|
|
20240408,180700,140683477,705,705,705,705,0
|
|
20240408,180600,140683477,705,705,705,705,0
|
|
20240408,180500,140683477,705,705,705,705,0
|
|
20240408,180400,140683477,705,705,705,705,0
|
|
20240408,180300,140683477,705,705,705,705,0
|
|
20240408,180200,140683477,705,705,705,705,0
|
|
20240408,180100,140683477,705,705,705,705,0
|
|
20240408,180000,140683477,705,705,705,705,0
|
|
20240408,175900,140683477,705,705,705,705,0
|
|
20240408,175800,140683477,705,705,705,705,0
|
|
20240408,175700,140683477,705,705,705,705,0
|
|
20240408,175600,140683477,705,705,705,705,0
|
|
20240408,175500,140683477,705,705,705,705,17195
|
|
20240408,175400,140683477,705,705,705,705,0
|
|
20240408,175300,140683477,705,705,705,705,0
|
|
20240408,175200,140683477,705,705,705,705,0
|
|
20240408,175100,140683477,705,705,705,705,0
|
|
20240408,175000,140683477,705,705,705,705,0
|
|
20240408,174900,140683477,705,705,705,705,0
|
|
20240408,174800,140683477,705,705,705,705,0
|
|
20240408,174700,140683477,705,705,705,705,0
|
|
20240408,174600,140683477,705,705,705,705,0
|
|
20240408,174500,140683477,705,705,705,705,0
|
|
20240408,174400,140683477,705,705,705,705,0
|
|
20240408,174300,140683477,705,705,705,705,0
|
|
20240408,174200,140683477,705,705,705,705,0
|
|
20240408,174100,140683477,705,705,705,705,0
|
|
20240408,174000,140683477,705,705,705,705,0
|
|
20240408,173900,140683477,705,705,705,705,0
|
|
20240408,173800,140683477,705,705,705,705,0
|
|
20240408,173700,140683477,705,705,705,705,0
|
|
20240408,173600,140683477,705,705,705,705,0
|
|
20240408,173500,140683477,705,705,705,705,0
|
|
20240408,173400,140683477,705,705,705,705,0
|
|
20240408,173300,140683477,705,705,705,705,0
|
|
20240408,173200,140683477,705,705,705,705,0
|
|
20240408,173100,140683477,705,705,705,705,0
|
|
20240408,173000,140683477,705,705,705,705,0
|
|
20240408,172900,140683477,705,705,705,705,0
|
|
20240408,172800,140683477,705,705,705,705,0
|
|
20240408,172700,140683477,705,705,705,705,0
|
|
20240408,172600,140683477,705,705,705,705,0
|
|
20240408,172500,140683477,705,705,705,705,17195
|
|
20240408,172400,140683477,705,705,705,705,0
|
|
20240408,172300,140683477,705,705,705,705,0
|
|
20240408,172200,140683477,705,705,705,705,0
|
|
20240408,172100,140683477,705,705,705,705,0
|
|
20240408,172000,140683477,705,705,705,705,0
|
|
20240408,171900,140683477,705,705,705,705,0
|
|
20240408,171800,140683477,705,705,705,705,0
|
|
20240408,171700,140683477,705,705,705,705,0
|
|
20240408,171600,140683477,705,705,705,705,0
|
|
20240408,171500,140683477,705,705,705,705,0
|
|
20240408,171400,140683477,705,705,705,705,0
|
|
20240408,171300,140683477,705,705,705,705,0
|
|
20240408,171200,140683477,705,705,705,705,0
|
|
20240408,171100,140683477,705,705,705,705,0
|
|
20240408,171000,140683477,705,705,705,705,0
|
|
20240408,170900,140683477,705,705,705,705,0
|
|
20240408,170800,140683477,705,705,705,705,0
|
|
20240408,170700,140683477,705,705,705,705,0
|
|
20240408,170600,140683477,705,705,705,705,0
|
|
20240408,170500,140683477,705,705,705,705,0
|
|
20240408,170400,140683477,705,705,705,705,0
|
|
20240408,170300,140683477,705,705,705,705,0
|
|
20240408,170200,140683477,705,705,705,705,0
|
|
20240408,170100,140683477,705,705,705,705,0
|
|
20240408,170000,140683477,705,705,705,705,0
|
|
20240408,165900,140683477,705,705,705,705,0
|
|
20240408,165800,140683477,705,705,705,705,0
|
|
20240408,165700,140683477,705,705,705,705,0
|
|
20240408,165600,140683477,705,705,705,705,0
|
|
20240408,165500,140683477,705,705,705,705,17195
|
|
20240408,165400,140683477,705,705,705,705,0
|
|
20240408,165300,140683477,705,705,705,705,0
|
|
20240408,165200,140683477,705,705,705,705,0
|
|
20240408,165100,140683477,705,705,705,705,0
|
|
20240408,165000,140683477,705,705,705,705,0
|
|
20240408,164900,140683477,705,705,705,705,0
|
|
20240408,164800,140683477,705,705,705,705,0
|
|
20240408,164700,140683477,705,705,705,705,0
|
|
20240408,164600,140683477,705,705,705,705,0
|
|
20240408,164500,140683477,705,705,705,705,0
|
|
20240408,164400,140683477,705,705,705,705,0
|
|
20240408,164300,140683477,705,705,705,705,0
|
|
20240408,164200,140683477,705,705,705,705,0
|
|
20240408,164100,140683477,705,705,705,705,0
|
|
20240408,164000,140683477,705,705,705,705,0
|
|
20240408,163900,140683477,705,705,705,705,0
|
|
20240408,163800,140683477,705,705,705,705,0
|
|
20240408,163700,140683477,705,705,705,705,0
|
|
20240408,163600,140683477,705,705,705,705,0
|
|
20240408,163500,140683477,705,705,705,705,0
|
|
20240408,163400,140683477,705,705,705,705,0
|
|
20240408,163300,140683477,705,705,705,705,0
|
|
20240408,163200,140683477,705,705,705,705,0
|
|
20240408,163100,140683477,705,705,705,705,0
|
|
20240408,163000,140683477,705,705,705,705,0
|
|
20240408,162900,140683477,705,705,705,705,0
|
|
20240408,162800,140683477,705,705,705,705,0
|
|
20240408,162700,140683477,705,705,705,705,0
|
|
20240408,162600,140683477,705,705,705,705,0
|
|
20240408,162500,140683477,705,705,705,705,17195
|
|
20240408,162400,140683477,705,705,705,705,0
|
|
20240408,162300,140683477,705,705,705,705,0
|
|
20240408,162200,140683477,705,705,705,705,0
|
|
20240408,162100,140683477,705,705,705,705,0
|
|
20240408,162000,140683477,705,705,705,705,0
|
|
20240408,161900,140683477,705,705,705,705,0
|
|
20240408,161800,140683477,705,705,705,705,0
|
|
20240408,161700,140683477,705,705,705,705,0
|
|
20240408,161600,140683477,705,705,705,705,0
|
|
20240408,161500,140683477,705,705,705,705,0
|
|
20240408,161400,140683477,705,705,705,705,0
|
|
20240408,161300,140683477,705,705,705,705,0
|
|
20240408,161200,140683477,705,705,705,705,0
|
|
20240408,161100,140683477,705,705,705,705,0
|
|
20240408,161000,140683477,705,705,705,705,0
|
|
20240408,160900,140683477,705,705,705,705,0
|
|
20240408,160800,140683477,705,705,705,705,0
|
|
20240408,160700,140683477,705,705,705,705,0
|
|
20240408,160600,140683477,705,705,705,705,0
|
|
20240408,160500,140683477,705,705,705,705,0
|
|
20240408,160400,140683477,705,705,705,705,0
|
|
20240408,160300,140683477,705,705,705,705,0
|
|
20240408,160200,140683477,705,705,705,705,0
|
|
20240408,160100,140683477,705,705,705,705,0
|
|
20240408,160000,140683477,705,705,705,705,0
|
|
20240408,155900,140683477,705,705,705,705,0
|
|
20240408,155800,140683477,705,705,705,705,0
|
|
20240408,155700,140683477,705,705,705,705,0
|
|
20240408,155600,140683477,705,705,705,705,0
|
|
20240408,155500,140683477,705,705,705,705,17195
|
|
20240408,155400,140683477,705,705,705,705,0
|
|
20240408,155300,140683477,705,705,705,705,0
|
|
20240408,155200,140683477,705,705,705,705,0
|
|
20240408,155100,140683477,705,705,705,705,0
|
|
20240408,155000,140683477,705,705,705,705,0
|
|
20240408,154900,140683477,705,705,705,705,0
|
|
20240408,154800,140683477,705,705,705,705,0
|
|
20240408,154700,140683477,705,705,705,705,0
|
|
20240408,154600,140683477,705,705,705,705,0
|
|
20240408,154500,140683477,705,705,705,705,0
|
|
20240408,154400,140683477,705,705,705,705,0
|
|
20240408,154300,140683477,705,705,705,705,0
|
|
20240408,154200,140683477,705,705,705,705,0
|
|
20240408,154100,140683477,705,705,705,705,0
|
|
20240408,154000,140683477,705,705,705,705,0
|
|
20240408,153900,140683477,705,705,705,705,0
|
|
20240408,153800,140683477,705,705,705,705,0
|
|
20240408,153700,140683477,705,705,705,705,0
|
|
20240408,153600,140683477,705,705,705,705,0
|
|
20240408,153500,140683477,705,705,705,705,0
|
|
20240408,153400,140683477,705,705,705,705,0
|
|
20240408,153300,140683477,705,705,705,705,0
|
|
20240408,153200,140683477,705,705,705,705,0
|
|
20240408,153100,140683477,705,705,705,705,0
|
|
20240408,153000,140683477,705,705,705,705,17195
|
|
20240408,152900,128561002,712,712,712,712,0
|
|
20240408,152800,128561002,712,712,712,712,0
|
|
20240408,152700,128561002,712,712,712,712,0
|
|
20240408,152600,128561002,712,712,712,712,0
|
|
20240408,152500,128561002,712,712,712,712,0
|
|
20240408,152400,128561002,712,712,712,712,0
|
|
20240408,152300,128561002,712,712,712,712,0
|
|
20240408,152200,128561002,712,712,712,712,0
|
|
20240408,152100,128561002,712,712,712,712,0
|
|
20240408,152000,128561002,712,712,712,712,0
|
|
20240408,151900,128561002,712,712,712,712,0
|
|
20240408,151800,128561002,712,712,712,712,2
|
|
20240408,151700,128559578,710,710,710,710,0
|
|
20240408,151600,128559578,710,710,710,710,0
|
|
20240408,151500,128559578,710,710,710,710,0
|
|
20240408,151400,128559578,710,711,711,710,8000
|
|
20240408,151300,122877792,712,712,712,712,5
|
|
20240408,151200,122874232,712,712,712,712,0
|
|
20240408,151100,122874232,712,711,712,711,14
|
|
20240408,151000,122864267,712,712,712,712,0
|
|
20240408,150900,122864267,712,712,712,712,0
|
|
20240408,150800,122864267,712,712,712,712,0
|
|
20240408,150700,122864267,712,712,712,712,0
|
|
20240408,150600,122864267,712,712,712,712,14
|
|
20240408,150500,122854299,711,711,711,711,0
|
|
20240408,150400,122854299,711,711,711,711,0
|
|
20240408,150300,122854299,711,711,711,711,0
|
|
20240408,150200,122854299,711,711,711,711,93
|
|
20240408,150100,122788176,712,712,712,712,1428
|
|
20240408,150000,121771440,712,712,712,712,0
|
|
20240408,145900,121771440,712,712,712,712,11
|
|
20240408,145800,121763608,711,711,711,711,0
|
|
20240408,145700,121763608,711,711,711,711,1502
|
|
20240408,145600,120695686,712,712,712,711,2049
|
|
20240408,145500,119238415,712,712,712,712,0
|
|
20240408,145400,119238415,712,712,712,712,0
|
|
20240408,145300,119238415,712,712,712,712,0
|
|
20240408,145200,119238415,712,712,712,712,33
|
|
20240408,145100,119214919,712,712,712,712,67
|
|
20240408,145000,119167215,711,711,711,711,0
|
|
20240408,144900,119167215,711,711,711,711,0
|
|
20240408,144800,119167215,711,711,711,711,500
|
|
20240408,144700,118811715,711,711,711,711,1018
|
|
20240408,144600,118087917,711,711,711,711,0
|
|
20240408,144500,118087917,711,711,711,711,1165
|
|
20240408,144400,117259602,711,711,711,711,141
|
|
20240408,144300,117159351,710,710,710,710,0
|
|
20240408,144200,117159351,710,710,710,710,500
|
|
20240408,144100,116804351,711,711,711,711,693
|
|
20240408,144000,116311628,711,711,711,711,1000
|
|
20240408,143900,115600628,712,712,712,712,309
|
|
20240408,143800,115380620,713,713,713,713,0
|
|
20240408,143700,115380620,713,713,713,713,10
|
|
20240408,143600,115373490,712,712,712,712,417
|
|
20240408,143500,115076586,712,712,712,712,690
|
|
20240408,143400,114585306,713,713,713,713,0
|
|
20240408,143300,114585306,713,713,713,713,0
|
|
20240408,143200,114585306,713,713,713,713,0
|
|
20240408,143100,114585306,713,713,713,713,0
|
|
20240408,143000,114585306,713,713,713,713,162
|
|
20240408,142900,114469800,712,712,712,712,0
|
|
20240408,142800,114469800,712,712,712,712,0
|
|
20240408,142700,114469800,712,712,712,712,400
|
|
20240408,142600,114185000,712,712,712,712,0
|
|
20240408,142500,114185000,712,712,712,712,2000
|
|
20240408,142400,112761000,713,713,713,713,0
|
|
20240408,142300,112761000,713,713,713,713,0
|
|
20240408,142200,112761000,713,713,713,713,100
|
|
20240408,142100,112689700,713,713,713,713,0
|
|
20240408,142000,112689700,713,713,713,713,0
|
|
20240408,141900,112689700,713,713,713,713,1404
|
|
20240408,141800,111688648,713,713,713,713,1296
|
|
20240408,141700,110764600,712,712,712,712,100
|
|
20240408,141600,110693400,712,712,712,712,0
|
|
20240408,141500,110693400,712,712,712,712,0
|
|
20240408,141400,110693400,712,712,712,712,0
|
|
20240408,141300,110693400,712,712,712,712,0
|
|
20240408,141200,110693400,712,712,712,712,0
|
|
20240408,141100,110693400,712,712,712,712,3
|
|
20240408,141000,110691264,713,713,713,713,2278
|
|
20240408,140900,109067050,712,712,712,712,0
|
|
20240408,140800,109067050,712,712,712,712,5
|
|
20240408,140700,109063490,713,713,713,713,10
|
|
20240408,140600,109056360,713,713,713,713,0
|
|
20240408,140500,109056360,713,713,713,713,0
|
|
20240408,140400,109056360,713,713,713,713,0
|
|
20240408,140300,109056360,713,713,713,713,0
|
|
20240408,140200,109056360,713,713,713,713,100
|
|
20240408,140100,108985060,713,713,713,713,1
|
|
20240408,140000,108984347,713,713,713,713,100
|
|
20240408,135900,108913047,713,713,713,713,0
|
|
20240408,135800,108913047,713,713,713,713,1000
|
|
20240408,135700,108200047,713,713,713,713,0
|
|
20240408,135600,108200047,713,713,713,713,0
|
|
20240408,135500,108200047,713,713,713,713,0
|
|
20240408,135400,108200047,713,713,713,713,0
|
|
20240408,135300,108200047,713,713,713,713,0
|
|
20240408,135200,108200047,713,713,713,713,0
|
|
20240408,135100,108200047,713,713,713,713,0
|
|
20240408,135000,108200047,713,713,713,713,0
|
|
20240408,134900,108200047,713,713,713,713,0
|
|
20240408,134800,108200047,713,713,713,713,0
|
|
20240408,134700,108200047,713,713,713,713,0
|
|
20240408,134600,108200047,713,713,713,713,2002
|
|
20240408,134500,106772621,713,713,713,713,0
|
|
20240408,134400,106772621,713,713,713,713,0
|
|
20240408,134300,106772621,713,713,713,713,0
|
|
20240408,134200,106772621,713,713,713,713,0
|
|
20240408,134100,106772621,713,713,713,713,0
|
|
20240408,134000,106772621,713,713,713,713,0
|
|
20240408,133900,106772621,713,712,713,712,3010
|
|
20240408,133800,104627710,712,712,712,712,10
|
|
20240408,133700,104620590,712,712,712,712,0
|
|
20240408,133600,104620590,712,712,712,712,46
|
|
20240408,133500,104587838,712,712,712,712,0
|
|
20240408,133400,104587838,712,712,712,712,2
|
|
20240408,133300,104586414,711,711,711,711,0
|
|
20240408,133200,104586414,711,711,711,711,111
|
|
20240408,133100,104507493,712,712,712,712,0
|
|
20240408,133000,104507493,712,712,712,712,0
|
|
20240408,132900,104507493,712,712,712,712,0
|
|
20240408,132800,104507493,712,712,712,712,0
|
|
20240408,132700,104507493,712,712,712,712,0
|
|
20240408,132600,104507493,712,712,712,712,0
|
|
20240408,132500,104507493,712,712,712,712,0
|
|
20240408,132400,104507493,712,712,712,712,147
|
|
20240408,132300,104402829,712,712,712,712,0
|
|
20240408,132200,104402829,712,712,712,712,0
|
|
20240408,132100,104402829,712,712,712,712,0
|
|
20240408,132000,104402829,712,712,712,712,0
|
|
20240408,131900,104402829,712,712,712,712,2
|
|
20240408,131800,104401405,707,707,707,707,900
|
|
20240408,131700,103765105,708,708,708,708,0
|
|
20240408,131600,103765105,708,711,711,708,102
|
|
20240408,131500,103692883,711,711,711,711,0
|
|
20240408,131400,103692883,711,711,711,711,0
|
|
20240408,131300,103692883,711,711,711,711,0
|
|
20240408,131200,103692883,711,711,711,711,2
|
|
20240408,131100,103691461,711,711,711,711,0
|
|
20240408,131000,103691461,711,711,711,711,0
|
|
20240408,130900,103691461,711,711,711,711,0
|
|
20240408,130800,103691461,711,711,711,711,0
|
|
20240408,130700,103691461,711,711,711,711,0
|
|
20240408,130600,103691461,711,711,711,711,651
|
|
20240408,130500,103228600,707,707,707,707,90
|
|
20240408,130400,103164970,707,707,707,707,0
|
|
20240408,130300,103164970,707,710,710,707,1295
|
|
20240408,130200,102248030,711,711,711,711,0
|
|
20240408,130100,102248030,711,711,711,711,50
|
|
20240408,130000,102212480,711,711,711,711,0
|
|
20240408,125900,102212480,711,711,711,711,0
|
|
20240408,125800,102212480,711,711,711,711,0
|
|
20240408,125700,102212480,711,711,711,711,0
|
|
20240408,125600,102212480,711,711,711,711,0
|
|
20240408,125500,102212480,711,711,711,711,0
|
|
20240408,125400,102212480,711,711,711,711,0
|
|
20240408,125300,102212480,711,711,711,711,5
|
|
20240408,125200,102208925,713,713,713,713,0
|
|
20240408,125100,102208925,713,713,713,713,0
|
|
20240408,125000,102208925,713,713,713,713,0
|
|
20240408,124900,102208925,713,713,713,713,0
|
|
20240408,124800,102208925,713,713,713,713,0
|
|
20240408,124700,102208925,713,713,713,713,55
|
|
20240408,124600,102169710,713,713,713,713,34
|
|
20240408,124500,102145468,710,710,710,710,0
|
|
20240408,124400,102145468,710,710,710,710,1374
|
|
20240408,124300,101169928,714,714,714,714,0
|
|
20240408,124200,101169928,714,714,714,714,0
|
|
20240408,124100,101169928,714,714,714,714,0
|
|
20240408,124000,101169928,714,714,714,714,54
|
|
20240408,123900,101131372,714,714,714,714,0
|
|
20240408,123800,101131372,714,714,714,714,0
|
|
20240408,123700,101131372,714,714,714,714,0
|
|
20240408,123600,101131372,714,714,714,714,10
|
|
20240408,123500,101124232,715,715,715,715,0
|
|
20240408,123400,101124232,715,715,715,715,0
|
|
20240408,123300,101124232,715,715,715,715,1
|
|
20240408,123200,101123517,715,715,715,715,0
|
|
20240408,123100,101123517,715,715,715,715,0
|
|
20240408,123000,101123517,715,715,715,715,0
|
|
20240408,122900,101123517,715,715,715,715,0
|
|
20240408,122800,101123517,715,715,715,715,0
|
|
20240408,122700,101123517,715,715,715,715,0
|
|
20240408,122600,101123517,715,715,715,715,2
|
|
20240408,122500,101122087,714,714,714,714,0
|
|
20240408,122400,101122087,714,714,714,714,0
|
|
20240408,122300,101122087,714,714,714,714,0
|
|
20240408,122200,101122087,714,714,714,714,360
|
|
20240408,122100,100865047,714,714,714,714,14
|
|
20240408,122000,100855051,714,714,714,714,375
|
|
20240408,121900,100587301,714,714,714,714,0
|
|
20240408,121800,100587301,714,714,714,714,2
|
|
20240408,121700,100585873,714,714,714,714,2
|
|
20240408,121600,100584445,714,714,714,714,3
|
|
20240408,121500,100582303,714,716,716,714,5
|
|
20240408,121400,100578731,714,714,714,714,2802
|
|
20240408,121300,98578103,718,718,718,718,0
|
|
20240408,121200,98578103,718,718,718,718,0
|
|
20240408,121100,98578103,718,717,718,717,100
|
|
20240408,121000,98506323,718,718,718,718,0
|
|
20240408,120900,98506323,718,717,718,717,2
|
|
20240408,120800,98504888,717,715,718,715,24
|
|
20240408,120700,98487682,705,713,713,705,4716
|
|
20240408,120600,95160225,713,714,714,713,6
|
|
20240408,120500,95155945,713,714,715,713,329
|
|
20240408,120400,94920763,714,710,714,710,4794
|
|
20240408,120300,91501144,711,710,711,710,2898
|
|
20240408,120200,89443563,709,709,709,709,855
|
|
20240408,120100,88837368,709,709,709,709,2
|
|
20240408,120000,88835950,708,708,708,708,2
|
|
20240408,115900,88834534,707,707,707,707,626
|
|
20240408,115800,88391952,707,707,707,707,2
|
|
20240408,115700,88390538,704,704,704,704,0
|
|
20240408,115600,88390538,704,704,704,704,0
|
|
20240408,115500,88390538,704,704,704,704,0
|
|
20240408,115400,88390538,704,706,706,704,200
|
|
20240408,115300,88249728,705,706,706,705,200
|
|
20240408,115200,88108724,707,707,707,707,0
|
|
20240408,115100,88108724,707,707,707,707,0
|
|
20240408,115000,88108724,707,707,707,707,0
|
|
20240408,114900,88108724,707,706,707,706,8
|
|
20240408,114800,88103072,706,706,706,706,10
|
|
20240408,114700,88096012,707,707,707,707,10
|
|
20240408,114600,88088942,707,707,707,707,12
|
|
20240408,114500,88080458,707,707,707,707,0
|
|
20240408,114400,88080458,707,707,707,707,21
|
|
20240408,114300,88065611,707,707,707,707,0
|
|
20240408,114200,88065611,707,707,707,707,0
|
|
20240408,114100,88065611,707,707,707,707,320
|
|
20240408,114000,87839371,707,707,707,707,50
|
|
20240408,113900,87804021,706,706,706,706,24
|
|
20240408,113800,87787077,706,706,706,706,305
|
|
20240408,113700,87571747,706,706,706,705,22
|
|
20240408,113600,87556229,703,704,704,703,1134
|
|
20240408,113500,86759025,705,705,705,705,0
|
|
20240408,113400,86759025,705,705,705,705,0
|
|
20240408,113300,86759025,705,705,705,705,2
|
|
20240408,113200,86757615,703,703,703,703,0
|
|
20240408,113100,86757615,703,703,703,703,0
|
|
20240408,113000,86757615,703,704,704,703,10
|
|
20240408,112900,86750584,706,706,706,706,0
|
|
20240408,112800,86750584,706,706,706,706,0
|
|
20240408,112700,86750584,706,706,706,706,0
|
|
20240408,112600,86750584,706,705,706,705,3
|
|
20240408,112500,86748468,703,703,703,703,300
|
|
20240408,112400,86537568,703,703,703,703,0
|
|
20240408,112300,86537568,703,703,703,703,0
|
|
20240408,112200,86537568,703,703,703,703,0
|
|
20240408,112100,86537568,703,703,703,703,0
|
|
20240408,112000,86537568,703,704,704,703,1500
|
|
20240408,111900,85482963,704,704,704,704,0
|
|
20240408,111800,85482963,704,704,704,704,0
|
|
20240408,111700,85482963,704,704,704,704,0
|
|
20240408,111600,85482963,704,703,704,703,301
|
|
20240408,111500,85271359,703,703,703,703,0
|
|
20240408,111400,85271359,703,703,703,703,0
|
|
20240408,111300,85271359,703,703,703,703,0
|
|
20240408,111200,85271359,703,703,703,703,0
|
|
20240408,111100,85271359,703,703,703,703,1
|
|
20240408,111000,85270656,702,702,702,702,6
|
|
20240408,110900,85266444,702,702,702,702,0
|
|
20240408,110800,85266444,702,702,702,702,4728
|
|
20240408,110700,81947388,702,702,702,702,0
|
|
20240408,110600,81947388,702,703,703,702,4400
|
|
20240408,110500,78858188,702,702,702,702,0
|
|
20240408,110400,78858188,702,704,704,702,3000
|
|
20240408,110300,76749375,704,704,704,704,0
|
|
20240408,110200,76749375,704,704,704,704,0
|
|
20240408,110100,76749375,704,704,704,704,64
|
|
20240408,110000,76704319,704,704,704,704,936
|
|
20240408,105900,76045375,703,703,703,703,0
|
|
20240408,105800,76045375,703,703,703,703,0
|
|
20240408,105700,76045375,703,703,703,703,0
|
|
20240408,105600,76045375,703,703,703,703,0
|
|
20240408,105500,76045375,703,703,703,703,0
|
|
20240408,105400,76045375,703,703,703,703,0
|
|
20240408,105300,76045375,703,703,703,703,0
|
|
20240408,105200,76045375,703,703,703,703,0
|
|
20240408,105100,76045375,703,704,704,703,1500
|
|
20240408,105000,74990731,704,705,705,704,489
|
|
20240408,104900,74646392,705,706,706,705,2000
|
|
20240408,104800,73236382,707,707,707,707,0
|
|
20240408,104700,73236382,707,707,707,707,10
|
|
20240408,104600,73229312,708,708,708,708,1136
|
|
20240408,104500,72425024,707,706,707,706,1269
|
|
20240408,104400,71528847,701,711,711,701,12003
|
|
20240408,104300,63101206,711,711,711,711,10
|
|
20240408,104200,63094096,716,716,716,716,0
|
|
20240408,104100,63094096,716,716,716,716,0
|
|
20240408,104000,63094096,716,716,716,716,0
|
|
20240408,103900,63094096,716,716,716,716,0
|
|
20240408,103800,63094096,716,716,716,716,0
|
|
20240408,103700,63094096,716,716,716,716,0
|
|
20240408,103600,63094096,716,716,716,716,11
|
|
20240408,103500,63086220,717,717,717,717,0
|
|
20240408,103400,63086220,717,717,717,717,0
|
|
20240408,103300,63086220,717,717,717,717,74
|
|
20240408,103200,63033162,717,717,717,701,10060
|
|
20240408,103100,55925411,717,717,717,717,0
|
|
20240408,103000,55925411,717,717,717,717,50
|
|
20240408,102900,55889561,717,717,717,717,0
|
|
20240408,102800,55889561,717,717,717,717,761
|
|
20240408,102700,55343924,718,718,718,718,0
|
|
20240408,102600,55343924,718,719,719,718,2393
|
|
20240408,102500,53623721,718,718,718,718,1
|
|
20240408,102400,53623003,718,716,718,716,637
|
|
20240408,102300,53166185,718,718,718,718,0
|
|
20240408,102200,53166185,718,718,718,718,0
|
|
20240408,102100,53166185,718,718,718,718,0
|
|
20240408,102000,53166185,718,718,718,718,0
|
|
20240408,101900,53166185,718,718,718,718,0
|
|
20240408,101800,53166185,718,718,718,718,0
|
|
20240408,101700,53166185,718,718,718,718,52
|
|
20240408,101600,53128849,712,712,712,712,0
|
|
20240408,101500,53128849,712,712,712,712,200
|
|
20240408,101400,52986449,719,719,719,719,0
|
|
20240408,101300,52986449,719,719,719,719,79
|
|
20240408,101200,52929648,719,719,719,719,0
|
|
20240408,101100,52929648,719,719,719,719,0
|
|
20240408,101000,52929648,719,719,719,719,417
|
|
20240408,100900,52629825,720,720,720,720,0
|
|
20240408,100800,52629825,720,720,720,720,0
|
|
20240408,100700,52629825,720,720,720,720,0
|
|
20240408,100600,52629825,720,720,720,720,0
|
|
20240408,100500,52629825,720,721,721,720,3
|
|
20240408,100400,52627664,719,719,719,719,300
|
|
20240408,100300,52411964,719,719,719,719,10
|
|
20240408,100200,52404774,708,708,708,708,0
|
|
20240408,100100,52404774,708,712,712,704,4343
|
|
20240408,100000,49339321,710,710,710,710,0
|
|
20240408,095900,49339321,710,710,710,710,0
|
|
20240408,095800,49339321,710,710,710,710,0
|
|
20240408,095700,49339321,710,715,715,710,12198
|
|
20240408,095600,40654307,715,717,717,712,885
|
|
20240408,095500,40022555,710,718,726,710,4102
|
|
20240408,095400,37102154,718,718,718,718,50
|
|
20240408,095300,37066254,718,726,726,716,26789
|
|
20240408,095200,17821202,728,728,728,728,0
|
|
20240408,095100,17821202,728,728,728,728,0
|
|
20240408,095000,17821202,728,728,728,728,11
|
|
20240408,094900,17813194,728,728,728,728,0
|
|
20240408,094800,17813194,728,728,728,728,15
|
|
20240408,094700,17802274,728,728,728,728,14
|
|
20240408,094600,17792082,728,728,728,728,0
|
|
20240408,094500,17792082,728,727,728,727,305
|
|
20240408,094400,17570346,728,728,728,728,0
|
|
20240408,094300,17570346,728,728,728,728,0
|
|
20240408,094200,17570346,728,728,728,728,21
|
|
20240408,094100,17555058,728,728,728,728,64
|
|
20240408,094000,17508466,728,728,728,728,31
|
|
20240408,093900,17485898,728,727,728,727,102
|
|
20240408,093800,17411743,728,728,728,728,0
|
|
20240408,093700,17411743,728,728,728,728,0
|
|
20240408,093600,17411743,728,728,728,728,110
|
|
20240408,093500,17331663,728,728,728,728,653
|
|
20240408,093400,16856279,728,728,728,728,0
|
|
20240408,093300,16856279,728,728,729,728,8
|
|
20240408,093200,16850454,728,728,728,728,22
|
|
20240408,093100,16834438,729,729,729,729,0
|
|
20240408,093000,16834438,729,729,729,729,0
|
|
20240408,092900,16834438,729,729,729,729,0
|
|
20240408,092800,16834438,729,729,729,729,2
|
|
20240408,092700,16832980,730,730,730,730,2
|
|
20240408,092600,16831520,730,730,730,730,0
|
|
20240408,092500,16831520,730,730,730,730,0
|
|
20240408,092400,16831520,730,730,730,730,0
|
|
20240408,092300,16831520,730,730,730,730,0
|
|
20240408,092200,16831520,730,729,730,729,6
|
|
20240408,092100,16827141,728,726,728,726,3
|
|
20240408,092000,16824960,725,725,725,725,1
|
|
20240408,091900,16824235,724,724,724,724,1
|
|
20240408,091800,16823511,723,722,723,722,4401
|
|
20240408,091700,13645640,722,723,723,722,839
|
|
20240408,091600,13039808,723,722,723,722,769
|
|
20240408,091500,12484589,729,731,731,729,7187
|
|
20240408,091400,7230900,731,731,731,731,0
|
|
20240408,091300,7230900,731,731,731,731,326
|
|
20240408,091200,6992594,731,731,731,731,89
|
|
20240408,091100,6927535,731,731,731,731,0
|
|
20240408,091000,6927535,731,731,731,731,121
|
|
20240408,090900,6839084,731,731,731,731,270
|
|
20240408,090800,6641714,731,731,731,731,264
|
|
20240408,090700,6448730,731,731,731,731,4589
|
|
20240408,090600,3094171,731,732,732,731,3362
|
|
20240408,090500,636439,731,731,731,731,0
|
|
20240408,090400,636439,731,731,731,731,0
|
|
20240408,090300,636439,731,731,731,731,0
|
|
20240408,090200,636439,731,731,731,731,669
|
|
20240408,090100,147400,737,737,737,737,0
|
|
20240408,090000,147400,737,737,737,737,200
|