599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,185600,111986379,307,307,307,307,10127
|
|
20240411,185500,111986379,307,307,307,307,0
|
|
20240411,185400,111986379,307,307,307,307,0
|
|
20240411,185300,111986379,307,307,307,307,0
|
|
20240411,185200,111986379,307,307,307,307,0
|
|
20240411,185100,111986379,307,307,307,307,0
|
|
20240411,185000,111986379,307,307,307,307,0
|
|
20240411,184900,111986379,307,307,307,307,0
|
|
20240411,184800,111986379,307,307,307,307,0
|
|
20240411,184700,111986379,307,307,307,307,0
|
|
20240411,184600,111986379,307,307,307,307,0
|
|
20240411,184500,111986379,307,307,307,307,0
|
|
20240411,184400,111986379,307,307,307,307,0
|
|
20240411,184300,111986379,307,307,307,307,0
|
|
20240411,184200,111986379,307,307,307,307,0
|
|
20240411,184100,111986379,307,307,307,307,0
|
|
20240411,184000,111986379,307,307,307,307,0
|
|
20240411,183900,111986379,307,307,307,307,0
|
|
20240411,183800,111986379,307,307,307,307,0
|
|
20240411,183700,111986379,307,307,307,307,0
|
|
20240411,183600,111986379,307,307,307,307,0
|
|
20240411,183500,111986379,307,307,307,307,0
|
|
20240411,183400,111986379,307,307,307,307,0
|
|
20240411,183300,111986379,307,307,307,307,0
|
|
20240411,183200,111986379,307,307,307,307,0
|
|
20240411,183100,111986379,307,307,307,307,0
|
|
20240411,183000,111986379,307,307,307,307,0
|
|
20240411,182900,111986379,307,307,307,307,0
|
|
20240411,182800,111986379,307,307,307,307,0
|
|
20240411,182700,111986379,307,307,307,307,0
|
|
20240411,182600,111986379,307,307,307,307,10127
|
|
20240411,182500,111986379,307,307,307,307,0
|
|
20240411,182400,111986379,307,307,307,307,0
|
|
20240411,182300,111986379,307,307,307,307,0
|
|
20240411,182200,111986379,307,307,307,307,0
|
|
20240411,182100,111986379,307,307,307,307,0
|
|
20240411,182000,111986379,307,307,307,307,0
|
|
20240411,181900,111986379,307,307,307,307,0
|
|
20240411,181800,111986379,307,307,307,307,0
|
|
20240411,181700,111986379,307,307,307,307,0
|
|
20240411,181600,111986379,307,307,307,307,0
|
|
20240411,181500,111986379,307,307,307,307,0
|
|
20240411,181400,111986379,307,307,307,307,0
|
|
20240411,181300,111986379,307,307,307,307,0
|
|
20240411,181200,111986379,307,307,307,307,0
|
|
20240411,181100,111986379,307,307,307,307,0
|
|
20240411,181000,111986379,307,307,307,307,0
|
|
20240411,180900,111986379,307,307,307,307,0
|
|
20240411,180800,111986379,307,307,307,307,0
|
|
20240411,180700,111986379,307,307,307,307,0
|
|
20240411,180600,111986379,307,307,307,307,0
|
|
20240411,180500,111986379,307,307,307,307,0
|
|
20240411,180400,111986379,307,307,307,307,0
|
|
20240411,180300,111986379,307,307,307,307,0
|
|
20240411,180200,111986379,307,307,307,307,0
|
|
20240411,180100,111986379,307,307,307,307,0
|
|
20240411,180000,111986379,307,307,307,307,0
|
|
20240411,175900,111986379,307,307,307,307,0
|
|
20240411,175800,111986379,307,307,307,307,0
|
|
20240411,175700,111986379,307,307,307,307,0
|
|
20240411,175600,111986379,307,307,307,307,10127
|
|
20240411,175500,111986379,307,307,307,307,0
|
|
20240411,175400,111986379,307,307,307,307,0
|
|
20240411,175300,111986379,307,307,307,307,0
|
|
20240411,175200,111986379,307,307,307,307,0
|
|
20240411,175100,111986379,307,307,307,307,0
|
|
20240411,175000,111986379,307,307,307,307,0
|
|
20240411,174900,111986379,307,307,307,307,0
|
|
20240411,174800,111986379,307,307,307,307,0
|
|
20240411,174700,111986379,307,307,307,307,0
|
|
20240411,174600,111986379,307,307,307,307,0
|
|
20240411,174500,111986379,307,307,307,307,0
|
|
20240411,174400,111986379,307,307,307,307,0
|
|
20240411,174300,111986379,307,307,307,307,0
|
|
20240411,174200,111986379,307,307,307,307,0
|
|
20240411,174100,111986379,307,307,307,307,0
|
|
20240411,174000,111986379,307,307,307,307,0
|
|
20240411,173900,111986379,307,307,307,307,0
|
|
20240411,173800,111986379,307,307,307,307,0
|
|
20240411,173700,111986379,307,307,307,307,0
|
|
20240411,173600,111986379,307,307,307,307,0
|
|
20240411,173500,111986379,307,307,307,307,0
|
|
20240411,173400,111986379,307,307,307,307,0
|
|
20240411,173300,111986379,307,307,307,307,0
|
|
20240411,173200,111986379,307,307,307,307,0
|
|
20240411,173100,111986379,307,307,307,307,0
|
|
20240411,173000,111986379,307,307,307,307,0
|
|
20240411,172900,111986379,307,307,307,307,0
|
|
20240411,172800,111986379,307,307,307,307,0
|
|
20240411,172700,111986379,307,307,307,307,0
|
|
20240411,172600,111986379,307,307,307,307,10127
|
|
20240411,172500,111986379,307,307,307,307,0
|
|
20240411,172400,111986379,307,307,307,307,0
|
|
20240411,172300,111986379,307,307,307,307,0
|
|
20240411,172200,111986379,307,307,307,307,0
|
|
20240411,172100,111986379,307,307,307,307,0
|
|
20240411,172000,111986379,307,307,307,307,0
|
|
20240411,171900,111986379,307,307,307,307,0
|
|
20240411,171800,111986379,307,307,307,307,0
|
|
20240411,171700,111986379,307,307,307,307,0
|
|
20240411,171600,111986379,307,307,307,307,0
|
|
20240411,171500,111986379,307,307,307,307,0
|
|
20240411,171400,111986379,307,307,307,307,0
|
|
20240411,171300,111986379,307,307,307,307,0
|
|
20240411,171200,111986379,307,307,307,307,0
|
|
20240411,171100,111986379,307,307,307,307,0
|
|
20240411,171000,111986379,307,307,307,307,0
|
|
20240411,170900,111986379,307,307,307,307,0
|
|
20240411,170800,111986379,307,307,307,307,0
|
|
20240411,170700,111986379,307,307,307,307,0
|
|
20240411,170600,111986379,307,307,307,307,0
|
|
20240411,170500,111986379,307,307,307,307,0
|
|
20240411,170400,111986379,307,307,307,307,0
|
|
20240411,170300,111986379,307,307,307,307,0
|
|
20240411,170200,111986379,307,307,307,307,0
|
|
20240411,170100,111986379,307,307,307,307,0
|
|
20240411,170000,111986379,307,307,307,307,0
|
|
20240411,165900,111986379,307,307,307,307,0
|
|
20240411,165800,111986379,307,307,307,307,0
|
|
20240411,165700,111986379,307,307,307,307,0
|
|
20240411,165600,111986379,307,307,307,307,10127
|
|
20240411,165500,111986379,307,307,307,307,0
|
|
20240411,165400,111986379,307,307,307,307,0
|
|
20240411,165300,111986379,307,307,307,307,0
|
|
20240411,165200,111986379,307,307,307,307,0
|
|
20240411,165100,111986379,307,307,307,307,0
|
|
20240411,165000,111986379,307,307,307,307,0
|
|
20240411,164900,111986379,307,307,307,307,0
|
|
20240411,164800,111986379,307,307,307,307,0
|
|
20240411,164700,111986379,307,307,307,307,0
|
|
20240411,164600,111986379,307,307,307,307,0
|
|
20240411,164500,111986379,307,307,307,307,0
|
|
20240411,164400,111986379,307,307,307,307,0
|
|
20240411,164300,111986379,307,307,307,307,0
|
|
20240411,164200,111986379,307,307,307,307,0
|
|
20240411,164100,111986379,307,307,307,307,0
|
|
20240411,164000,111986379,307,307,307,307,0
|
|
20240411,163900,111986379,307,307,307,307,0
|
|
20240411,163800,111986379,307,307,307,307,0
|
|
20240411,163700,111986379,307,307,307,307,0
|
|
20240411,163600,111986379,307,307,307,307,0
|
|
20240411,163500,111986379,307,307,307,307,0
|
|
20240411,163400,111986379,307,307,307,307,0
|
|
20240411,163300,111986379,307,307,307,307,0
|
|
20240411,163200,111986379,307,307,307,307,0
|
|
20240411,163100,111986379,307,307,307,307,0
|
|
20240411,163000,111986379,307,307,307,307,0
|
|
20240411,162900,111986379,307,307,307,307,0
|
|
20240411,162800,111986379,307,307,307,307,0
|
|
20240411,162700,111986379,307,307,307,307,0
|
|
20240411,162600,111986379,307,307,307,307,10127
|
|
20240411,162500,111986379,307,307,307,307,0
|
|
20240411,162400,111986379,307,307,307,307,0
|
|
20240411,162300,111986379,307,307,307,307,0
|
|
20240411,162200,111986379,307,307,307,307,0
|
|
20240411,162100,111986379,307,307,307,307,0
|
|
20240411,162000,111986379,307,307,307,307,0
|
|
20240411,161900,111986379,307,307,307,307,0
|
|
20240411,161800,111986379,307,307,307,307,0
|
|
20240411,161700,111986379,307,307,307,307,0
|
|
20240411,161600,111986379,307,307,307,307,0
|
|
20240411,161500,111986379,307,307,307,307,0
|
|
20240411,161400,111986379,307,307,307,307,0
|
|
20240411,161300,111986379,307,307,307,307,0
|
|
20240411,161200,111986379,307,307,307,307,0
|
|
20240411,161100,111986379,307,307,307,307,0
|
|
20240411,161000,111986379,307,307,307,307,0
|
|
20240411,160900,111986379,307,307,307,307,0
|
|
20240411,160800,111986379,307,307,307,307,0
|
|
20240411,160700,111986379,307,307,307,307,0
|
|
20240411,160600,111986379,307,307,307,307,0
|
|
20240411,160500,111986379,307,307,307,307,0
|
|
20240411,160400,111986379,307,307,307,307,0
|
|
20240411,160300,111986379,307,307,307,307,0
|
|
20240411,160200,111986379,307,307,307,307,0
|
|
20240411,160100,111986379,307,307,307,307,0
|
|
20240411,160000,111986379,307,307,307,307,0
|
|
20240411,155900,111986379,307,307,307,307,0
|
|
20240411,155800,111986379,307,307,307,307,0
|
|
20240411,155700,111986379,307,307,307,307,0
|
|
20240411,155600,111986379,307,307,307,307,10127
|
|
20240411,155500,111986379,307,307,307,307,0
|
|
20240411,155400,111986379,307,307,307,307,0
|
|
20240411,155300,111986379,307,307,307,307,0
|
|
20240411,155200,111986379,307,307,307,307,0
|
|
20240411,155100,111986379,307,307,307,307,0
|
|
20240411,155000,111986379,307,307,307,307,0
|
|
20240411,154900,111986379,307,307,307,307,0
|
|
20240411,154800,111986379,307,307,307,307,0
|
|
20240411,154700,111986379,307,307,307,307,0
|
|
20240411,154600,111986379,307,307,307,307,0
|
|
20240411,154500,111986379,307,307,307,307,0
|
|
20240411,154400,111986379,307,307,307,307,0
|
|
20240411,154300,111986379,307,307,307,307,0
|
|
20240411,154200,111986379,307,307,307,307,0
|
|
20240411,154100,111986379,307,307,307,307,0
|
|
20240411,154000,111986379,307,307,307,307,0
|
|
20240411,153900,111986379,307,307,307,307,0
|
|
20240411,153800,111986379,307,307,307,307,0
|
|
20240411,153700,111986379,307,307,307,307,0
|
|
20240411,153600,111986379,307,307,307,307,0
|
|
20240411,153500,111986379,307,307,307,307,0
|
|
20240411,153400,111986379,307,307,307,307,0
|
|
20240411,153300,111986379,307,307,307,307,0
|
|
20240411,153200,111986379,307,307,307,307,0
|
|
20240411,153100,111986379,307,307,307,307,0
|
|
20240411,153000,111986379,307,307,307,307,10127
|
|
20240411,152900,108877390,307,307,307,307,0
|
|
20240411,152800,108877390,307,307,307,307,0
|
|
20240411,152700,108877390,307,307,307,307,0
|
|
20240411,152600,108877390,307,307,307,307,0
|
|
20240411,152500,108877390,307,307,307,307,0
|
|
20240411,152400,108877390,307,307,307,307,0
|
|
20240411,152300,108877390,307,307,307,307,0
|
|
20240411,152200,108877390,307,307,307,307,0
|
|
20240411,152100,108877390,307,307,307,307,0
|
|
20240411,152000,108877390,307,307,307,307,0
|
|
20240411,151900,108877390,307,307,307,307,0
|
|
20240411,151800,108877390,307,307,307,307,12
|
|
20240411,151700,108873706,307,307,307,307,0
|
|
20240411,151600,108873706,307,307,307,307,2
|
|
20240411,151500,108873092,307,305,307,305,106
|
|
20240411,151400,108840750,307,306,307,306,5
|
|
20240411,151300,108839217,306,306,306,306,1
|
|
20240411,151200,108838911,307,306,307,306,17
|
|
20240411,151100,108833706,306,306,307,306,4224
|
|
20240411,151000,107541158,306,306,306,306,1
|
|
20240411,150900,107540852,305,306,306,305,7
|
|
20240411,150800,107538715,306,306,306,306,0
|
|
20240411,150700,107538715,306,306,306,306,326
|
|
20240411,150600,107438959,306,306,306,306,0
|
|
20240411,150500,107438959,306,306,306,306,0
|
|
20240411,150400,107438959,306,306,306,306,0
|
|
20240411,150300,107438959,306,306,306,306,0
|
|
20240411,150200,107438959,306,306,306,306,0
|
|
20240411,150100,107438959,306,306,306,306,1
|
|
20240411,150000,107438653,306,306,306,306,1
|
|
20240411,145900,107438347,306,306,306,306,0
|
|
20240411,145800,107438347,306,306,306,306,0
|
|
20240411,145700,107438347,306,306,306,306,0
|
|
20240411,145600,107438347,306,306,306,306,0
|
|
20240411,145500,107438347,306,306,306,306,0
|
|
20240411,145400,107438347,306,306,306,306,0
|
|
20240411,145300,107438347,306,306,306,306,851
|
|
20240411,145200,107177941,307,307,307,307,0
|
|
20240411,145100,107177941,307,307,307,307,0
|
|
20240411,145000,107177941,307,307,307,307,1
|
|
20240411,144900,107177634,307,306,307,306,51
|
|
20240411,144800,107161978,307,307,307,307,5080
|
|
20240411,144700,105602418,307,307,307,307,0
|
|
20240411,144600,105602418,307,307,307,307,0
|
|
20240411,144500,105602418,307,307,307,307,0
|
|
20240411,144400,105602418,307,307,307,307,0
|
|
20240411,144300,105602418,307,307,307,307,0
|
|
20240411,144200,105602418,307,307,307,307,0
|
|
20240411,144100,105602418,307,307,307,307,0
|
|
20240411,144000,105602418,307,307,307,307,0
|
|
20240411,143900,105602418,307,307,307,307,0
|
|
20240411,143800,105602418,307,307,307,307,0
|
|
20240411,143700,105602418,307,307,307,307,6
|
|
20240411,143600,105600576,307,307,307,307,5
|
|
20240411,143500,105599041,306,306,307,305,31
|
|
20240411,143400,105589555,305,307,307,305,4
|
|
20240411,143300,105588330,306,306,306,305,4
|
|
20240411,143200,105587107,305,305,305,305,0
|
|
20240411,143100,105587107,305,306,306,305,19240
|
|
20240411,143000,99706737,306,306,306,306,1
|
|
20240411,142900,99706431,307,307,307,307,12
|
|
20240411,142800,99702747,306,306,306,306,0
|
|
20240411,142700,99702747,306,306,306,306,0
|
|
20240411,142600,99702747,306,306,306,306,2
|
|
20240411,142500,99702135,307,307,307,307,0
|
|
20240411,142400,99702135,307,307,307,307,1
|
|
20240411,142300,99701828,306,306,306,306,0
|
|
20240411,142200,99701828,306,307,307,306,30
|
|
20240411,142100,99692619,306,306,306,306,1
|
|
20240411,142000,99692313,307,307,307,307,0
|
|
20240411,141900,99692313,307,307,307,307,70
|
|
20240411,141800,99670823,306,307,307,306,301
|
|
20240411,141700,99578417,307,307,307,307,0
|
|
20240411,141600,99578417,307,307,307,307,1000
|
|
20240411,141500,99271417,307,307,307,307,0
|
|
20240411,141400,99271417,307,307,307,307,0
|
|
20240411,141300,99271417,307,307,307,307,40
|
|
20240411,141200,99259137,307,307,307,307,30
|
|
20240411,141100,99249927,306,306,306,306,0
|
|
20240411,141000,99249927,306,306,306,306,1
|
|
20240411,140900,99249621,308,307,308,307,51
|
|
20240411,140800,99233963,307,307,307,307,0
|
|
20240411,140700,99233963,307,307,307,307,0
|
|
20240411,140600,99233963,307,307,307,307,0
|
|
20240411,140500,99233963,307,307,307,307,0
|
|
20240411,140400,99233963,307,307,307,307,0
|
|
20240411,140300,99233963,307,307,307,307,0
|
|
20240411,140200,99233963,307,307,307,307,1
|
|
20240411,140100,99233656,306,306,306,306,0
|
|
20240411,140000,99233656,306,306,306,306,1
|
|
20240411,135900,99233350,307,307,307,307,3
|
|
20240411,135800,99232429,306,306,306,306,1
|
|
20240411,135700,99232123,307,307,307,307,3000
|
|
20240411,135600,98311123,306,306,306,306,0
|
|
20240411,135500,98311123,306,306,306,306,0
|
|
20240411,135400,98311123,306,306,306,306,0
|
|
20240411,135300,98311123,306,306,306,306,0
|
|
20240411,135200,98311123,306,306,307,306,1002
|
|
20240411,135100,98003511,306,307,307,306,2998
|
|
20240411,135000,97083126,308,308,308,308,0
|
|
20240411,134900,97083126,308,308,308,308,1
|
|
20240411,134800,97082818,307,307,307,307,0
|
|
20240411,134700,97082818,307,307,307,307,0
|
|
20240411,134600,97082818,307,307,307,307,1
|
|
20240411,134500,97082511,307,307,307,307,0
|
|
20240411,134400,97082511,307,307,307,307,0
|
|
20240411,134300,97082511,307,308,308,307,10
|
|
20240411,134200,97079437,307,307,307,307,0
|
|
20240411,134100,97079437,307,307,307,307,0
|
|
20240411,134000,97079437,307,307,307,307,0
|
|
20240411,133900,97079437,307,307,307,307,0
|
|
20240411,133800,97079437,307,307,307,307,0
|
|
20240411,133700,97079437,307,307,307,307,0
|
|
20240411,133600,97079437,307,307,307,307,0
|
|
20240411,133500,97079437,307,307,307,307,0
|
|
20240411,133400,97079437,307,307,307,307,0
|
|
20240411,133300,97079437,307,307,307,307,0
|
|
20240411,133200,97079437,307,307,307,307,0
|
|
20240411,133100,97079437,307,307,307,307,0
|
|
20240411,133000,97079437,307,307,307,307,10
|
|
20240411,132900,97076367,308,308,308,308,5
|
|
20240411,132800,97074827,307,307,307,307,0
|
|
20240411,132700,97074827,307,307,307,307,1
|
|
20240411,132600,97074520,308,308,308,308,5
|
|
20240411,132500,97072980,307,308,308,307,94
|
|
20240411,132400,97044118,308,308,308,308,1
|
|
20240411,132300,97043810,307,307,307,307,40
|
|
20240411,132200,97031530,307,307,307,307,1
|
|
20240411,132100,97031223,308,308,308,308,50
|
|
20240411,132000,97015823,309,308,309,308,1398
|
|
20240411,131900,96584064,308,308,308,308,0
|
|
20240411,131800,96584064,308,308,308,308,1
|
|
20240411,131700,96583756,307,307,307,307,0
|
|
20240411,131600,96583756,307,307,307,307,2
|
|
20240411,131500,96583142,309,308,309,308,5
|
|
20240411,131400,96581598,307,307,307,307,0
|
|
20240411,131300,96581598,307,307,307,307,0
|
|
20240411,131200,96581598,307,307,307,307,1
|
|
20240411,131100,96581291,308,308,309,308,4
|
|
20240411,131000,96580057,307,307,307,307,0
|
|
20240411,130900,96580057,307,307,307,307,1
|
|
20240411,130800,96579750,309,309,309,309,1
|
|
20240411,130700,96579441,309,309,309,309,0
|
|
20240411,130600,96579441,309,309,309,309,1
|
|
20240411,130500,96579132,309,308,309,308,9013
|
|
20240411,130400,93798128,309,309,309,309,0
|
|
20240411,130300,93798128,309,309,309,309,0
|
|
20240411,130200,93798128,309,308,309,308,11
|
|
20240411,130100,93794738,308,308,308,308,987
|
|
20240411,130000,93490742,308,308,308,308,0
|
|
20240411,125900,93490742,308,308,308,308,0
|
|
20240411,125800,93490742,308,308,308,308,1
|
|
20240411,125700,93490434,308,308,308,308,1005
|
|
20240411,125600,93180894,308,307,308,307,2
|
|
20240411,125500,93180279,309,309,309,309,0
|
|
20240411,125400,93180279,309,309,309,309,9
|
|
20240411,125300,93177498,308,308,308,308,0
|
|
20240411,125200,93177498,308,308,308,308,0
|
|
20240411,125100,93177498,308,308,308,308,0
|
|
20240411,125000,93177498,308,308,308,308,20
|
|
20240411,124900,93171338,309,309,309,309,1
|
|
20240411,124800,93171029,307,307,307,307,0
|
|
20240411,124700,93171029,307,307,307,307,0
|
|
20240411,124600,93171029,307,307,307,307,0
|
|
20240411,124500,93171029,307,307,307,307,0
|
|
20240411,124400,93171029,307,307,307,307,0
|
|
20240411,124300,93171029,307,307,307,307,0
|
|
20240411,124200,93171029,307,307,307,307,1
|
|
20240411,124100,93170722,309,309,309,309,0
|
|
20240411,124000,93170722,309,309,309,309,0
|
|
20240411,123900,93170722,309,309,309,309,0
|
|
20240411,123800,93170722,309,309,309,309,0
|
|
20240411,123700,93170722,309,309,309,309,0
|
|
20240411,123600,93170722,309,309,309,309,0
|
|
20240411,123500,93170722,309,309,309,309,0
|
|
20240411,123400,93170722,309,309,309,309,0
|
|
20240411,123300,93170722,309,309,309,309,2
|
|
20240411,123200,93170104,307,307,307,307,0
|
|
20240411,123100,93170104,307,309,309,307,141
|
|
20240411,123000,93126815,308,308,308,308,0
|
|
20240411,122900,93126815,308,308,308,308,0
|
|
20240411,122800,93126815,308,308,308,308,0
|
|
20240411,122700,93126815,308,308,308,308,0
|
|
20240411,122600,93126815,308,308,308,308,0
|
|
20240411,122500,93126815,308,308,308,308,0
|
|
20240411,122400,93126815,308,308,308,308,0
|
|
20240411,122300,93126815,308,308,308,308,0
|
|
20240411,122200,93126815,308,308,308,308,0
|
|
20240411,122100,93126815,308,308,308,308,2000
|
|
20240411,122000,92510815,309,309,309,309,0
|
|
20240411,121900,92510815,309,309,309,309,0
|
|
20240411,121800,92510815,309,309,309,309,4
|
|
20240411,121700,92509579,307,307,307,307,0
|
|
20240411,121600,92509579,307,307,307,307,15
|
|
20240411,121500,92504974,309,309,309,309,0
|
|
20240411,121400,92504974,309,309,309,309,0
|
|
20240411,121300,92504974,309,309,309,309,0
|
|
20240411,121200,92504974,309,309,309,309,0
|
|
20240411,121100,92504974,309,309,309,309,3
|
|
20240411,121000,92504047,308,308,308,308,3
|
|
20240411,120900,92503123,309,309,309,309,0
|
|
20240411,120800,92503123,309,309,309,309,500
|
|
20240411,120700,92348623,309,309,309,309,0
|
|
20240411,120600,92348623,309,309,309,309,0
|
|
20240411,120500,92348623,309,309,309,309,0
|
|
20240411,120400,92348623,309,309,309,309,0
|
|
20240411,120300,92348623,309,309,309,309,0
|
|
20240411,120200,92348623,309,309,309,309,0
|
|
20240411,120100,92348623,309,309,309,309,0
|
|
20240411,120000,92348623,309,309,309,309,0
|
|
20240411,115900,92348623,309,309,309,309,500
|
|
20240411,115800,92194123,309,309,309,309,0
|
|
20240411,115700,92194123,309,309,309,309,0
|
|
20240411,115600,92194123,309,309,309,309,0
|
|
20240411,115500,92194123,309,309,309,309,10
|
|
20240411,115400,92191033,309,309,309,309,0
|
|
20240411,115300,92191033,309,309,309,309,0
|
|
20240411,115200,92191033,309,309,309,309,0
|
|
20240411,115100,92191033,309,309,309,309,0
|
|
20240411,115000,92191033,309,309,309,309,4
|
|
20240411,114900,92189797,306,306,306,306,0
|
|
20240411,114800,92189797,306,306,306,306,0
|
|
20240411,114700,92189797,306,306,306,306,0
|
|
20240411,114600,92189797,306,306,306,306,0
|
|
20240411,114500,92189797,306,307,307,306,150
|
|
20240411,114400,92143880,309,309,309,309,0
|
|
20240411,114300,92143880,309,309,309,309,1
|
|
20240411,114200,92143571,308,308,308,308,0
|
|
20240411,114100,92143571,308,308,308,308,1
|
|
20240411,114000,92143263,307,307,307,307,0
|
|
20240411,113900,92143263,307,307,307,307,0
|
|
20240411,113800,92143263,307,307,307,307,0
|
|
20240411,113700,92143263,307,307,307,307,0
|
|
20240411,113600,92143263,307,307,307,306,3070
|
|
20240411,113500,91203816,307,309,309,307,5
|
|
20240411,113400,91202279,309,309,309,309,2
|
|
20240411,113300,91201661,309,309,309,309,0
|
|
20240411,113200,91201661,309,309,309,309,2
|
|
20240411,113100,91201043,307,309,309,307,5
|
|
20240411,113000,91199502,309,309,309,309,0
|
|
20240411,112900,91199502,309,309,309,309,1
|
|
20240411,112800,91199193,309,309,309,309,0
|
|
20240411,112700,91199193,309,309,309,309,0
|
|
20240411,112600,91199193,309,309,309,309,2
|
|
20240411,112500,91198575,306,309,309,306,3
|
|
20240411,112400,91197651,306,306,306,306,0
|
|
20240411,112300,91197651,306,306,306,306,0
|
|
20240411,112200,91197651,306,306,306,306,0
|
|
20240411,112100,91197651,306,306,306,306,0
|
|
20240411,112000,91197651,306,306,306,306,0
|
|
20240411,111900,91197651,306,307,307,306,60
|
|
20240411,111800,91179287,309,309,309,309,0
|
|
20240411,111700,91179287,309,309,309,309,0
|
|
20240411,111600,91179287,309,309,309,309,0
|
|
20240411,111500,91179287,309,309,309,309,0
|
|
20240411,111400,91179287,309,309,309,309,0
|
|
20240411,111300,91179287,309,309,309,309,0
|
|
20240411,111200,91179287,309,309,309,309,0
|
|
20240411,111100,91179287,309,309,309,309,0
|
|
20240411,111000,91179287,309,309,309,309,17
|
|
20240411,110900,91174034,309,309,309,309,2
|
|
20240411,110800,91173416,306,306,306,306,131
|
|
20240411,110700,91133330,309,309,309,309,6
|
|
20240411,110600,91131476,306,307,307,306,97
|
|
20240411,110500,91101789,309,309,309,309,1
|
|
20240411,110400,91101480,308,308,308,308,0
|
|
20240411,110300,91101480,308,308,308,308,0
|
|
20240411,110200,91101480,308,308,308,308,1
|
|
20240411,110100,91101172,309,309,309,309,0
|
|
20240411,110000,91101172,309,309,309,309,0
|
|
20240411,105900,91101172,309,309,309,309,0
|
|
20240411,105800,91101172,309,309,309,309,10753
|
|
20240411,105700,87778495,309,309,309,309,2
|
|
20240411,105600,87777877,309,309,309,309,1
|
|
20240411,105500,87777568,309,309,309,309,158
|
|
20240411,105400,87728746,309,309,309,309,0
|
|
20240411,105300,87728746,309,308,309,308,8023
|
|
20240411,105200,85257661,308,308,308,308,1
|
|
20240411,105100,85257353,308,308,308,308,3
|
|
20240411,105000,85256429,307,307,307,307,4
|
|
20240411,104900,85255201,306,308,308,306,5
|
|
20240411,104800,85253669,308,308,308,308,1
|
|
20240411,104700,85253361,309,309,309,309,0
|
|
20240411,104600,85253361,309,309,309,309,1
|
|
20240411,104500,85253052,308,308,308,308,13000
|
|
20240411,104400,81249052,308,307,308,307,2501
|
|
20240411,104300,80481244,307,307,307,307,5
|
|
20240411,104200,80479709,307,307,307,307,0
|
|
20240411,104100,80479709,307,307,307,307,5051
|
|
20240411,104000,78929052,305,305,305,305,0
|
|
20240411,103900,78929052,305,305,305,305,1199
|
|
20240411,103800,78563357,307,307,307,307,0
|
|
20240411,103700,78563357,307,306,307,305,1814
|
|
20240411,103600,78010082,307,307,307,307,0
|
|
20240411,103500,78010082,307,307,307,307,0
|
|
20240411,103400,78010082,307,307,307,307,0
|
|
20240411,103300,78010082,307,306,307,306,1846
|
|
20240411,103200,77443393,306,306,306,306,0
|
|
20240411,103100,77443393,306,306,306,306,0
|
|
20240411,103000,77443393,306,306,306,306,0
|
|
20240411,102900,77443393,306,306,306,306,11
|
|
20240411,102800,77440027,307,307,307,307,0
|
|
20240411,102700,77440027,307,307,307,307,5
|
|
20240411,102600,77438492,307,307,307,306,3
|
|
20240411,102500,77437572,306,306,306,306,1007
|
|
20240411,102400,77129430,305,305,305,305,0
|
|
20240411,102300,77129430,305,306,306,305,330
|
|
20240411,102200,77028451,306,306,306,306,0
|
|
20240411,102100,77028451,306,306,306,306,0
|
|
20240411,102000,77028451,306,306,306,306,2
|
|
20240411,101900,77027839,306,306,306,306,1
|
|
20240411,101800,77027533,306,306,306,306,0
|
|
20240411,101700,77027533,306,306,306,306,1
|
|
20240411,101600,77027227,306,306,306,306,0
|
|
20240411,101500,77027227,306,306,306,306,0
|
|
20240411,101400,77027227,306,306,306,305,113
|
|
20240411,101300,76992759,306,306,306,305,3
|
|
20240411,101200,76991842,306,306,306,306,0
|
|
20240411,101100,76991842,306,306,306,306,1
|
|
20240411,101000,76991536,306,306,306,306,226
|
|
20240411,100900,76922380,307,307,307,307,2
|
|
20240411,100800,76921766,305,305,305,305,1629
|
|
20240411,100700,76424921,307,307,307,307,114
|
|
20240411,100600,76389923,307,307,307,307,2
|
|
20240411,100500,76389309,305,306,307,305,1003
|
|
20240411,100400,76082390,307,306,307,306,1001
|
|
20240411,100300,75776083,306,306,306,306,1015
|
|
20240411,100200,75465493,306,306,306,306,162
|
|
20240411,100100,75415921,306,306,306,306,0
|
|
20240411,100000,75415921,306,306,306,306,951
|
|
20240411,095900,75124915,306,306,306,306,4
|
|
20240411,095800,75123691,306,305,306,305,878
|
|
20240411,095700,74855899,305,305,305,305,172
|
|
20240411,095600,74803439,305,305,305,305,0
|
|
20240411,095500,74803439,305,305,305,305,8
|
|
20240411,095400,74800999,305,305,305,305,2
|
|
20240411,095300,74800389,305,305,305,305,0
|
|
20240411,095200,74800389,305,305,305,305,4
|
|
20240411,095100,74799169,305,304,305,304,2
|
|
20240411,095000,74798560,305,305,305,305,35
|
|
20240411,094900,74787885,305,305,305,305,0
|
|
20240411,094800,74787885,305,305,305,305,2
|
|
20240411,094700,74787275,305,304,305,304,72
|
|
20240411,094600,74765322,305,305,305,305,101
|
|
20240411,094500,74734517,305,305,305,305,50
|
|
20240411,094400,74719267,305,305,305,305,0
|
|
20240411,094300,74719267,305,305,305,305,2
|
|
20240411,094200,74718657,305,305,305,305,0
|
|
20240411,094100,74718657,305,305,305,305,0
|
|
20240411,094000,74718657,305,305,305,305,14352
|
|
20240411,093900,70341297,306,305,306,305,1253
|
|
20240411,093800,69959130,305,303,305,303,34705
|
|
20240411,093700,59408810,304,303,304,303,2004
|
|
20240411,093600,58801594,304,304,304,304,25
|
|
20240411,093500,58793994,304,304,304,304,1
|
|
20240411,093400,58793690,304,304,304,303,11002
|
|
20240411,093300,55460080,303,304,304,303,1591
|
|
20240411,093200,54978004,304,305,305,304,1615
|
|
20240411,093100,54487043,304,305,305,304,3666
|
|
20240411,093000,53368914,305,305,305,305,73
|
|
20240411,092900,53346649,305,304,305,304,2646
|
|
20240411,092800,52542055,304,304,304,304,6081
|
|
20240411,092700,50693431,304,304,304,303,7263
|
|
20240411,092600,48485504,305,305,305,305,6
|
|
20240411,092500,48483674,304,304,304,304,1
|
|
20240411,092400,48483370,306,306,306,306,0
|
|
20240411,092300,48483370,306,305,306,305,4702
|
|
20240411,092200,47049258,305,305,305,305,0
|
|
20240411,092100,47049258,305,304,305,304,4319
|
|
20240411,092000,45734253,304,304,304,304,689
|
|
20240411,091900,45524797,304,304,304,304,470
|
|
20240411,091800,45381917,304,305,305,303,8048
|
|
20240411,091700,42935312,304,304,304,304,0
|
|
20240411,091600,42935312,304,304,304,304,0
|
|
20240411,091500,42935312,304,305,306,304,3099
|
|
20240411,091400,41993115,306,306,306,306,1
|
|
20240411,091300,41992809,306,306,306,306,1
|
|
20240411,091200,41992503,307,305,307,305,2963
|
|
20240411,091100,41088786,304,305,305,303,15285
|
|
20240411,091000,36436863,305,305,305,305,603
|
|
20240411,090900,36252948,305,304,305,302,34426
|
|
20240411,090800,25840985,305,305,305,303,11233
|
|
20240411,090700,22427281,306,306,306,305,19890
|
|
20240411,090600,16355125,306,308,308,306,10203
|
|
20240411,090500,13232493,308,308,308,307,1011
|
|
20240411,090400,12922108,308,308,308,308,3795
|
|
20240411,090300,11753248,308,308,308,308,2
|
|
20240411,090200,11752632,308,308,308,308,1
|
|
20240411,090100,11752324,308,308,308,308,265
|
|
20240411,090000,11670704,308,307,309,307,38015
|