616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,191300,325399390,398,398,398,398,9797
|
|
20240411,191200,325399390,398,398,398,398,0
|
|
20240411,191100,325399390,398,398,398,398,0
|
|
20240411,191000,325399390,398,398,398,398,0
|
|
20240411,190900,325399390,398,398,398,398,0
|
|
20240411,190800,325399390,398,398,398,398,0
|
|
20240411,190700,325399390,398,398,398,398,0
|
|
20240411,190600,325399390,398,398,398,398,0
|
|
20240411,190500,325399390,398,398,398,398,0
|
|
20240411,190400,325399390,398,398,398,398,0
|
|
20240411,190300,325399390,398,398,398,398,0
|
|
20240411,190200,325399390,398,398,398,398,0
|
|
20240411,190100,325399390,398,398,398,398,0
|
|
20240411,190000,325399390,398,398,398,398,0
|
|
20240411,185900,325399390,398,398,398,398,0
|
|
20240411,185800,325399390,398,398,398,398,0
|
|
20240411,185700,325399390,398,398,398,398,0
|
|
20240411,185600,325399390,398,398,398,398,0
|
|
20240411,185500,325399390,398,398,398,398,0
|
|
20240411,185400,325399390,398,398,398,398,0
|
|
20240411,185300,325399390,398,398,398,398,0
|
|
20240411,185200,325399390,398,398,398,398,0
|
|
20240411,185100,325399390,398,398,398,398,0
|
|
20240411,185000,325399390,398,398,398,398,0
|
|
20240411,184900,325399390,398,398,398,398,0
|
|
20240411,184800,325399390,398,398,398,398,0
|
|
20240411,184700,325399390,398,398,398,398,0
|
|
20240411,184600,325399390,398,398,398,398,0
|
|
20240411,184500,325399390,398,398,398,398,0
|
|
20240411,184400,325399390,398,398,398,398,0
|
|
20240411,184300,325399390,398,398,398,398,9797
|
|
20240411,184200,325399390,398,398,398,398,0
|
|
20240411,184100,325399390,398,398,398,398,0
|
|
20240411,184000,325399390,398,398,398,398,0
|
|
20240411,183900,325399390,398,398,398,398,0
|
|
20240411,183800,325399390,398,398,398,398,0
|
|
20240411,183700,325399390,398,398,398,398,0
|
|
20240411,183600,325399390,398,398,398,398,0
|
|
20240411,183500,325399390,398,398,398,398,0
|
|
20240411,183400,325399390,398,398,398,398,0
|
|
20240411,183300,325399390,398,398,398,398,0
|
|
20240411,183200,325399390,398,398,398,398,0
|
|
20240411,183100,325399390,398,398,398,398,0
|
|
20240411,183000,325399390,398,398,398,398,0
|
|
20240411,182900,325399390,398,398,398,398,0
|
|
20240411,182800,325399390,398,398,398,398,0
|
|
20240411,182700,325399390,398,398,398,398,0
|
|
20240411,182600,325399390,398,398,398,398,0
|
|
20240411,182500,325399390,398,398,398,398,0
|
|
20240411,182400,325399390,398,398,398,398,0
|
|
20240411,182300,325399390,398,398,398,398,0
|
|
20240411,182200,325399390,398,398,398,398,0
|
|
20240411,182100,325399390,398,398,398,398,0
|
|
20240411,182000,325399390,398,398,398,398,0
|
|
20240411,181900,325399390,398,398,398,398,0
|
|
20240411,181800,325399390,398,398,398,398,0
|
|
20240411,181700,325399390,398,398,398,398,0
|
|
20240411,181600,325399390,398,398,398,398,0
|
|
20240411,181500,325399390,398,398,398,398,0
|
|
20240411,181400,325399390,398,398,398,398,0
|
|
20240411,181300,325399390,398,398,398,398,9797
|
|
20240411,181200,325399390,398,398,398,398,0
|
|
20240411,181100,325399390,398,398,398,398,0
|
|
20240411,181000,325399390,398,398,398,398,0
|
|
20240411,180900,325399390,398,398,398,398,0
|
|
20240411,180800,325399390,398,398,398,398,0
|
|
20240411,180700,325399390,398,398,398,398,0
|
|
20240411,180600,325399390,398,398,398,398,0
|
|
20240411,180500,325399390,398,398,398,398,0
|
|
20240411,180400,325399390,398,398,398,398,0
|
|
20240411,180300,325399390,398,398,398,398,0
|
|
20240411,180200,325399390,398,398,398,398,0
|
|
20240411,180100,325399390,398,398,398,398,0
|
|
20240411,180000,325399390,398,398,398,398,0
|
|
20240411,175900,325399390,398,398,398,398,0
|
|
20240411,175800,325399390,398,398,398,398,0
|
|
20240411,175700,325399390,398,398,398,398,0
|
|
20240411,175600,325399390,398,398,398,398,0
|
|
20240411,175500,325399390,398,398,398,398,0
|
|
20240411,175400,325399390,398,398,398,398,0
|
|
20240411,175300,325399390,398,398,398,398,0
|
|
20240411,175200,325399390,398,398,398,398,0
|
|
20240411,175100,325399390,398,398,398,398,0
|
|
20240411,175000,325399390,398,398,398,398,0
|
|
20240411,174900,325399390,398,398,398,398,0
|
|
20240411,174800,325399390,398,398,398,398,0
|
|
20240411,174700,325399390,398,398,398,398,0
|
|
20240411,174600,325399390,398,398,398,398,0
|
|
20240411,174500,325399390,398,398,398,398,0
|
|
20240411,174400,325399390,398,398,398,398,0
|
|
20240411,174300,325399390,398,398,398,398,9797
|
|
20240411,174200,325399390,398,398,398,398,0
|
|
20240411,174100,325399390,398,398,398,398,0
|
|
20240411,174000,325399390,398,398,398,398,0
|
|
20240411,173900,325399390,398,398,398,398,0
|
|
20240411,173800,325399390,398,398,398,398,0
|
|
20240411,173700,325399390,398,398,398,398,0
|
|
20240411,173600,325399390,398,398,398,398,0
|
|
20240411,173500,325399390,398,398,398,398,0
|
|
20240411,173400,325399390,398,398,398,398,0
|
|
20240411,173300,325399390,398,398,398,398,0
|
|
20240411,173200,325399390,398,398,398,398,0
|
|
20240411,173100,325399390,398,398,398,398,0
|
|
20240411,173000,325399390,398,398,398,398,0
|
|
20240411,172900,325399390,398,398,398,398,0
|
|
20240411,172800,325399390,398,398,398,398,0
|
|
20240411,172700,325399390,398,398,398,398,0
|
|
20240411,172600,325399390,398,398,398,398,0
|
|
20240411,172500,325399390,398,398,398,398,0
|
|
20240411,172400,325399390,398,398,398,398,0
|
|
20240411,172300,325399390,398,398,398,398,0
|
|
20240411,172200,325399390,398,398,398,398,0
|
|
20240411,172100,325399390,398,398,398,398,0
|
|
20240411,172000,325399390,398,398,398,398,0
|
|
20240411,171900,325399390,398,398,398,398,0
|
|
20240411,171800,325399390,398,398,398,398,0
|
|
20240411,171700,325399390,398,398,398,398,0
|
|
20240411,171600,325399390,398,398,398,398,0
|
|
20240411,171500,325399390,398,398,398,398,0
|
|
20240411,171400,325399390,398,398,398,398,0
|
|
20240411,171300,325399390,398,398,398,398,9797
|
|
20240411,171200,325399390,398,398,398,398,0
|
|
20240411,171100,325399390,398,398,398,398,0
|
|
20240411,171000,325399390,398,398,398,398,0
|
|
20240411,170900,325399390,398,398,398,398,0
|
|
20240411,170800,325399390,398,398,398,398,0
|
|
20240411,170700,325399390,398,398,398,398,0
|
|
20240411,170600,325399390,398,398,398,398,0
|
|
20240411,170500,325399390,398,398,398,398,0
|
|
20240411,170400,325399390,398,398,398,398,0
|
|
20240411,170300,325399390,398,398,398,398,0
|
|
20240411,170200,325399390,398,398,398,398,0
|
|
20240411,170100,325399390,398,398,398,398,0
|
|
20240411,170000,325399390,398,398,398,398,0
|
|
20240411,165900,325399390,398,398,398,398,0
|
|
20240411,165800,325399390,398,398,398,398,0
|
|
20240411,165700,325399390,398,398,398,398,0
|
|
20240411,165600,325399390,398,398,398,398,0
|
|
20240411,165500,325399390,398,398,398,398,0
|
|
20240411,165400,325399390,398,398,398,398,0
|
|
20240411,165300,325399390,398,398,398,398,0
|
|
20240411,165200,325399390,398,398,398,398,0
|
|
20240411,165100,325399390,398,398,398,398,0
|
|
20240411,165000,325399390,398,398,398,398,0
|
|
20240411,164900,325399390,398,398,398,398,0
|
|
20240411,164800,325399390,398,398,398,398,0
|
|
20240411,164700,325399390,398,398,398,398,0
|
|
20240411,164600,325399390,398,398,398,398,0
|
|
20240411,164500,325399390,398,398,398,398,0
|
|
20240411,164400,325399390,398,398,398,398,0
|
|
20240411,164300,325399390,398,398,398,398,9797
|
|
20240411,164200,325399390,398,398,398,398,0
|
|
20240411,164100,325399390,398,398,398,398,0
|
|
20240411,164000,325399390,398,398,398,398,0
|
|
20240411,163900,325399390,398,398,398,398,0
|
|
20240411,163800,325399390,398,398,398,398,0
|
|
20240411,163700,325399390,398,398,398,398,0
|
|
20240411,163600,325399390,398,398,398,398,0
|
|
20240411,163500,325399390,398,398,398,398,0
|
|
20240411,163400,325399390,398,398,398,398,0
|
|
20240411,163300,325399390,398,398,398,398,0
|
|
20240411,163200,325399390,398,398,398,398,0
|
|
20240411,163100,325399390,398,398,398,398,0
|
|
20240411,163000,325399390,398,398,398,398,0
|
|
20240411,162900,325399390,398,398,398,398,0
|
|
20240411,162800,325399390,398,398,398,398,0
|
|
20240411,162700,325399390,398,398,398,398,0
|
|
20240411,162600,325399390,398,398,398,398,0
|
|
20240411,162500,325399390,398,398,398,398,0
|
|
20240411,162400,325399390,398,398,398,398,0
|
|
20240411,162300,325399390,398,398,398,398,0
|
|
20240411,162200,325399390,398,398,398,398,0
|
|
20240411,162100,325399390,398,398,398,398,0
|
|
20240411,162000,325399390,398,398,398,398,0
|
|
20240411,161900,325399390,398,398,398,398,0
|
|
20240411,161800,325399390,398,398,398,398,0
|
|
20240411,161700,325399390,398,398,398,398,0
|
|
20240411,161600,325399390,398,398,398,398,0
|
|
20240411,161500,325399390,398,398,398,398,0
|
|
20240411,161400,325399390,398,398,398,398,0
|
|
20240411,161300,325399390,398,398,398,398,9797
|
|
20240411,161200,325399390,398,398,398,398,0
|
|
20240411,161100,325399390,398,398,398,398,0
|
|
20240411,161000,325399390,398,398,398,398,0
|
|
20240411,160900,325399390,398,398,398,398,0
|
|
20240411,160800,325399390,398,398,398,398,0
|
|
20240411,160700,325399390,398,398,398,398,0
|
|
20240411,160600,325399390,398,398,398,398,0
|
|
20240411,160500,325399390,398,398,398,398,0
|
|
20240411,160400,325399390,398,398,398,398,0
|
|
20240411,160300,325399390,398,398,398,398,0
|
|
20240411,160200,325399390,398,398,398,398,0
|
|
20240411,160100,325399390,398,398,398,398,0
|
|
20240411,160000,325399390,398,398,398,398,0
|
|
20240411,155900,325399390,398,398,398,398,0
|
|
20240411,155800,325399390,398,398,398,398,0
|
|
20240411,155700,325399390,398,398,398,398,0
|
|
20240411,155600,325399390,398,398,398,398,0
|
|
20240411,155500,325399390,398,398,398,398,0
|
|
20240411,155400,325399390,398,398,398,398,0
|
|
20240411,155300,325399390,398,398,398,398,0
|
|
20240411,155200,325399390,398,398,398,398,0
|
|
20240411,155100,325399390,398,398,398,398,0
|
|
20240411,155000,325399390,398,398,398,398,0
|
|
20240411,154900,325399390,398,398,398,398,0
|
|
20240411,154800,325399390,398,398,398,398,0
|
|
20240411,154700,325399390,398,398,398,398,0
|
|
20240411,154600,325399390,398,398,398,398,0
|
|
20240411,154500,325399390,398,398,398,398,0
|
|
20240411,154400,325399390,398,398,398,398,0
|
|
20240411,154300,325399390,398,398,398,398,9797
|
|
20240411,154200,325399390,398,398,398,398,0
|
|
20240411,154100,325399390,398,398,398,398,0
|
|
20240411,154000,325399390,398,398,398,398,0
|
|
20240411,153900,325399390,398,398,398,398,0
|
|
20240411,153800,325399390,398,398,398,398,0
|
|
20240411,153700,325399390,398,398,398,398,0
|
|
20240411,153600,325399390,398,398,398,398,0
|
|
20240411,153500,325399390,398,398,398,398,0
|
|
20240411,153400,325399390,398,398,398,398,0
|
|
20240411,153300,325399390,398,398,398,398,0
|
|
20240411,153200,325399390,398,398,398,398,0
|
|
20240411,153100,325399390,398,398,398,398,0
|
|
20240411,153000,325399390,398,398,398,398,9797
|
|
20240411,152900,321500184,399,399,399,399,0
|
|
20240411,152800,321500184,399,399,399,399,0
|
|
20240411,152700,321500184,399,399,399,399,0
|
|
20240411,152600,321500184,399,399,399,399,0
|
|
20240411,152500,321500184,399,399,399,399,0
|
|
20240411,152400,321500184,399,399,399,399,0
|
|
20240411,152300,321500184,399,399,399,399,0
|
|
20240411,152200,321500184,399,399,399,399,0
|
|
20240411,152100,321500184,399,399,399,399,0
|
|
20240411,152000,321500184,399,399,399,399,0
|
|
20240411,151900,321500184,399,398,399,398,4023
|
|
20240411,151800,319899008,398,398,398,398,346
|
|
20240411,151700,319761300,398,398,398,398,1803
|
|
20240411,151600,319043706,398,399,399,398,668
|
|
20240411,151500,318777674,399,399,399,399,0
|
|
20240411,151400,318777674,399,399,399,399,1
|
|
20240411,151300,318777275,399,399,399,399,1525
|
|
20240411,151200,318168800,400,400,400,400,10205
|
|
20240411,151100,314086800,400,400,400,400,9
|
|
20240411,151000,314083200,399,399,399,399,1135
|
|
20240411,150900,313630335,399,399,399,399,0
|
|
20240411,150800,313630335,399,399,399,399,0
|
|
20240411,150700,313630335,399,400,400,399,4
|
|
20240411,150600,313628736,400,400,400,400,1
|
|
20240411,150500,313628336,399,399,399,399,1
|
|
20240411,150400,313627937,400,400,400,400,100
|
|
20240411,150300,313587937,399,399,399,399,0
|
|
20240411,150200,313587937,399,399,399,399,0
|
|
20240411,150100,313587937,399,399,399,399,100
|
|
20240411,150000,313548037,398,398,398,398,1560
|
|
20240411,145900,312927157,398,399,399,398,8007
|
|
20240411,145800,309732385,399,399,399,399,14
|
|
20240411,145700,309726799,399,399,399,399,75
|
|
20240411,145600,309696874,399,399,399,398,2231
|
|
20240411,145500,308808702,399,399,399,399,10
|
|
20240411,145400,308804712,399,399,399,399,115
|
|
20240411,145300,308758827,399,399,399,399,4728
|
|
20240411,145200,306872355,399,399,399,399,2
|
|
20240411,145100,306871557,399,399,399,399,2511
|
|
20240411,145000,305869668,399,399,399,399,1
|
|
20240411,144900,305869269,399,399,399,399,2740
|
|
20240411,144800,304776009,399,400,400,399,2
|
|
20240411,144700,304775210,400,400,400,400,401
|
|
20240411,144600,304614810,399,399,399,399,1
|
|
20240411,144500,304614411,399,400,400,399,51
|
|
20240411,144400,304594061,399,399,399,399,1
|
|
20240411,144300,304593662,400,400,400,400,100
|
|
20240411,144200,304553662,400,400,400,400,4
|
|
20240411,144100,304552062,399,400,400,399,388
|
|
20240411,144000,304396884,400,400,400,400,0
|
|
20240411,143900,304396884,400,400,400,400,2018
|
|
20240411,143800,303589684,400,400,400,400,2
|
|
20240411,143700,303588884,400,400,400,400,2
|
|
20240411,143600,303588084,400,400,400,400,0
|
|
20240411,143500,303588084,400,400,400,400,0
|
|
20240411,143400,303588084,400,400,400,400,8
|
|
20240411,143300,303584884,400,400,400,400,0
|
|
20240411,143200,303584884,400,400,400,400,1
|
|
20240411,143100,303584484,399,400,400,399,838
|
|
20240411,143000,303249286,400,400,400,400,6460
|
|
20240411,142900,300665286,399,399,399,399,2
|
|
20240411,142800,300664488,400,400,400,400,1073
|
|
20240411,142700,300235288,400,400,400,400,0
|
|
20240411,142600,300235288,400,400,400,400,5050
|
|
20240411,142500,298215288,400,400,400,400,200
|
|
20240411,142400,298135288,400,400,400,400,0
|
|
20240411,142300,298135288,400,400,400,400,200
|
|
20240411,142200,298055288,400,400,400,400,7635
|
|
20240411,142100,295001288,400,400,400,400,0
|
|
20240411,142000,295001288,400,400,400,400,0
|
|
20240411,141900,295001288,400,400,400,400,0
|
|
20240411,141800,295001288,400,400,400,400,0
|
|
20240411,141700,295001288,400,400,400,400,0
|
|
20240411,141600,295001288,400,400,400,400,0
|
|
20240411,141500,295001288,400,400,400,400,1
|
|
20240411,141400,295000888,399,399,399,399,100
|
|
20240411,141300,294960988,400,399,400,399,901
|
|
20240411,141200,294601488,400,400,400,400,0
|
|
20240411,141100,294601488,400,400,400,400,100
|
|
20240411,141000,294561488,400,400,400,400,200
|
|
20240411,140900,294481488,400,400,400,400,0
|
|
20240411,140800,294481488,400,400,400,400,2
|
|
20240411,140700,294480688,399,399,399,399,50
|
|
20240411,140600,294460738,399,399,399,399,0
|
|
20240411,140500,294460738,399,399,399,399,0
|
|
20240411,140400,294460738,399,399,399,399,0
|
|
20240411,140300,294460738,399,399,399,399,1000
|
|
20240411,140200,294061738,399,399,399,399,0
|
|
20240411,140100,294061738,399,399,399,399,0
|
|
20240411,140000,294061738,399,400,400,399,1505
|
|
20240411,135900,293460990,400,400,400,400,0
|
|
20240411,135800,293460990,400,400,400,400,0
|
|
20240411,135700,293460990,400,400,400,400,6
|
|
20240411,135600,293458590,400,400,400,400,1290
|
|
20240411,135500,292942590,399,399,399,399,0
|
|
20240411,135400,292942590,399,399,399,399,0
|
|
20240411,135300,292942590,399,399,399,399,0
|
|
20240411,135200,292942590,399,399,399,399,0
|
|
20240411,135100,292942590,399,399,399,399,0
|
|
20240411,135000,292942590,399,399,399,399,2
|
|
20240411,134900,292941792,400,400,400,400,2
|
|
20240411,134800,292940992,400,400,400,400,18
|
|
20240411,134700,292933792,399,399,399,399,1
|
|
20240411,134600,292933393,399,400,400,399,98
|
|
20240411,134500,292894242,400,400,400,400,4
|
|
20240411,134400,292892642,400,400,400,400,2706
|
|
20240411,134300,291810242,400,400,400,400,0
|
|
20240411,134200,291810242,400,400,400,400,1
|
|
20240411,134100,291809842,400,401,401,400,222
|
|
20240411,134000,291721038,401,401,401,401,0
|
|
20240411,133900,291721038,401,401,401,401,0
|
|
20240411,133800,291721038,401,401,401,401,2000
|
|
20240411,133700,290919038,401,401,401,401,121
|
|
20240411,133600,290870517,401,401,401,401,0
|
|
20240411,133500,290870517,401,401,401,401,100
|
|
20240411,133400,290830417,401,401,401,401,29
|
|
20240411,133300,290818788,400,400,400,400,0
|
|
20240411,133200,290818788,400,400,400,400,122
|
|
20240411,133100,290769988,400,400,400,400,0
|
|
20240411,133000,290769988,400,400,400,400,0
|
|
20240411,132900,290769988,400,400,400,400,0
|
|
20240411,132800,290769988,400,400,400,400,0
|
|
20240411,132700,290769988,400,400,400,400,0
|
|
20240411,132600,290769988,400,400,400,400,0
|
|
20240411,132500,290769988,400,400,400,400,0
|
|
20240411,132400,290769988,400,400,400,400,2025
|
|
20240411,132300,289959988,400,400,400,400,750
|
|
20240411,132200,289659988,400,400,400,400,0
|
|
20240411,132100,289659988,400,400,400,400,1251
|
|
20240411,132000,289159588,400,399,400,399,19590
|
|
20240411,131900,281323697,399,399,399,399,11
|
|
20240411,131800,281319308,400,399,400,397,12332
|
|
20240411,131700,276416280,399,399,399,399,15001
|
|
20240411,131600,270430881,399,399,399,399,100
|
|
20240411,131500,270390981,399,399,399,399,0
|
|
20240411,131400,270390981,399,399,399,399,0
|
|
20240411,131300,270390981,399,399,399,399,0
|
|
20240411,131200,270390981,399,399,399,399,10000
|
|
20240411,131100,266400981,400,400,400,400,5
|
|
20240411,131000,266398981,400,400,400,400,1001
|
|
20240411,130900,265998581,400,400,400,400,1
|
|
20240411,130800,265998181,400,400,400,400,1
|
|
20240411,130700,265997781,399,400,400,399,502
|
|
20240411,130600,265796983,400,400,400,400,1
|
|
20240411,130500,265796583,400,400,400,400,2602
|
|
20240411,130400,264755783,399,399,399,399,0
|
|
20240411,130300,264755783,399,399,400,399,5787
|
|
20240411,130200,262446670,399,399,399,399,1
|
|
20240411,130100,262446271,399,399,399,399,0
|
|
20240411,130000,262446271,399,398,399,398,155
|
|
20240411,125900,262384567,398,398,398,398,0
|
|
20240411,125800,262384567,398,398,398,398,0
|
|
20240411,125700,262384567,398,398,398,398,0
|
|
20240411,125600,262384567,398,398,398,398,178
|
|
20240411,125500,262313723,398,398,398,398,13
|
|
20240411,125400,262308549,399,399,399,399,13
|
|
20240411,125300,262303362,399,399,399,399,14
|
|
20240411,125200,262297776,399,399,399,399,0
|
|
20240411,125100,262297776,399,399,399,399,0
|
|
20240411,125000,262297776,399,399,399,399,0
|
|
20240411,124900,262297776,399,399,399,399,1000
|
|
20240411,124800,261898776,399,399,399,399,0
|
|
20240411,124700,261898776,399,399,399,399,5
|
|
20240411,124600,261896781,399,399,399,399,10
|
|
20240411,124500,261892791,399,398,399,398,2223
|
|
20240411,124400,261008035,399,399,399,399,6
|
|
20240411,124300,261005641,399,399,399,399,501
|
|
20240411,124200,260805742,398,398,398,398,0
|
|
20240411,124100,260805742,398,398,398,398,1
|
|
20240411,124000,260805344,399,399,399,399,0
|
|
20240411,123900,260805344,399,399,399,399,17
|
|
20240411,123800,260798561,399,399,399,399,53
|
|
20240411,123700,260777414,399,399,399,399,101
|
|
20240411,123600,260737115,398,399,399,398,5
|
|
20240411,123500,260735122,398,398,398,398,0
|
|
20240411,123400,260735122,398,398,398,398,0
|
|
20240411,123300,260735122,398,398,398,398,6354
|
|
20240411,123200,258206230,399,399,399,399,5
|
|
20240411,123100,258204235,399,399,399,399,9
|
|
20240411,123000,258200644,399,399,399,399,17
|
|
20240411,122900,258193861,399,399,399,399,101
|
|
20240411,122800,258153562,399,398,399,397,17250
|
|
20240411,122700,251298940,399,399,399,399,1
|
|
20240411,122600,251298541,398,398,398,398,154
|
|
20240411,122500,251237249,399,399,399,399,154
|
|
20240411,122400,251175803,399,399,399,399,606
|
|
20240411,122300,250934009,400,400,400,400,300
|
|
20240411,122200,250814009,400,398,400,398,53924
|
|
20240411,122100,229298364,398,398,398,398,0
|
|
20240411,122000,229298364,398,398,398,398,68
|
|
20240411,121900,229271300,399,399,399,399,1
|
|
20240411,121800,229270901,399,399,399,399,238
|
|
20240411,121700,229175939,399,399,399,399,5
|
|
20240411,121600,229173944,400,400,400,400,0
|
|
20240411,121500,229173944,400,400,400,400,0
|
|
20240411,121400,229173944,400,400,400,400,0
|
|
20240411,121300,229173944,400,400,400,400,0
|
|
20240411,121200,229173944,400,400,400,400,0
|
|
20240411,121100,229173944,400,400,400,400,110
|
|
20240411,121000,229129944,400,400,400,400,0
|
|
20240411,120900,229129944,400,399,400,399,918
|
|
20240411,120800,228763660,399,399,399,399,5400
|
|
20240411,120700,226609060,399,399,399,399,600
|
|
20240411,120600,226369660,399,399,399,399,0
|
|
20240411,120500,226369660,399,399,399,399,12
|
|
20240411,120400,226364872,399,399,399,399,2000
|
|
20240411,120300,225566872,399,399,399,399,6
|
|
20240411,120200,225564478,399,399,399,399,25402
|
|
20240411,120100,215429080,397,397,397,397,0
|
|
20240411,120000,215429080,397,397,397,397,0
|
|
20240411,115900,215429080,397,397,397,397,0
|
|
20240411,115800,215429080,397,399,399,397,242
|
|
20240411,115700,215332998,399,399,399,399,0
|
|
20240411,115600,215332998,399,399,399,399,0
|
|
20240411,115500,215332998,399,399,399,399,30
|
|
20240411,115400,215321028,399,399,399,399,0
|
|
20240411,115300,215321028,399,399,399,399,0
|
|
20240411,115200,215321028,399,399,399,399,0
|
|
20240411,115100,215321028,399,399,399,399,28
|
|
20240411,115000,215309856,399,399,399,399,0
|
|
20240411,114900,215309856,399,399,399,399,10
|
|
20240411,114800,215305866,399,399,399,399,0
|
|
20240411,114700,215305866,399,399,400,399,5732
|
|
20240411,114600,213017710,399,399,399,399,0
|
|
20240411,114500,213017710,399,399,399,399,12000
|
|
20240411,114400,208229710,399,399,399,399,1
|
|
20240411,114300,208229311,397,398,398,397,4000
|
|
20240411,114200,206641301,399,399,399,399,0
|
|
20240411,114100,206641301,399,399,399,399,0
|
|
20240411,114000,206641301,399,399,399,399,3
|
|
20240411,113900,206640104,397,397,397,397,1
|
|
20240411,113800,206639707,397,399,399,397,2
|
|
20240411,113700,206638911,399,399,399,397,122
|
|
20240411,113600,206590237,399,399,399,399,1440
|
|
20240411,113500,206015677,399,399,399,399,2
|
|
20240411,113400,206014879,397,399,399,397,2049
|
|
20240411,113300,205201418,397,397,399,397,1003
|
|
20240411,113200,204801227,399,399,399,399,41
|
|
20240411,113100,204784868,399,397,399,397,2
|
|
20240411,113000,204784072,399,399,399,399,0
|
|
20240411,112900,204784072,399,399,399,399,1
|
|
20240411,112800,204783673,397,398,399,397,201
|
|
20240411,112700,204703515,398,398,398,398,200
|
|
20240411,112600,204623915,398,398,398,398,2
|
|
20240411,112500,204623119,398,399,399,398,201
|
|
20240411,112400,204543120,399,399,399,398,207
|
|
20240411,112300,204460727,399,398,399,398,9
|
|
20240411,112200,204457144,398,398,398,398,0
|
|
20240411,112100,204457144,398,398,398,398,9
|
|
20240411,112000,204453562,399,399,399,399,0
|
|
20240411,111900,204453562,399,399,399,399,10638
|
|
20240411,111800,200209000,398,398,398,398,0
|
|
20240411,111700,200209000,398,398,398,398,8
|
|
20240411,111600,200205816,398,398,398,398,0
|
|
20240411,111500,200205816,398,398,398,398,0
|
|
20240411,111400,200205816,398,398,398,398,0
|
|
20240411,111300,200205816,398,398,398,398,0
|
|
20240411,111200,200205816,398,398,398,398,3000
|
|
20240411,111100,199011816,398,398,398,398,0
|
|
20240411,111000,199011816,398,398,398,398,0
|
|
20240411,110900,199011816,398,398,398,398,3000
|
|
20240411,110800,197817816,399,399,399,399,0
|
|
20240411,110700,197817816,399,399,399,399,0
|
|
20240411,110600,197817816,399,399,399,399,0
|
|
20240411,110500,197817816,399,399,399,399,1
|
|
20240411,110400,197817417,399,399,399,399,1500
|
|
20240411,110300,197218917,398,398,398,398,0
|
|
20240411,110200,197218917,398,398,398,398,0
|
|
20240411,110100,197218917,398,398,398,398,2
|
|
20240411,110000,197218121,398,398,398,398,1
|
|
20240411,105900,197217723,399,399,399,399,0
|
|
20240411,105800,197217723,399,399,399,399,0
|
|
20240411,105700,197217723,399,399,399,399,1000
|
|
20240411,105600,196818723,398,398,398,398,3000
|
|
20240411,105500,195624723,398,398,398,398,0
|
|
20240411,105400,195624723,398,398,398,398,0
|
|
20240411,105300,195624723,398,398,398,398,0
|
|
20240411,105200,195624723,398,398,398,398,4005
|
|
20240411,105100,194030733,399,399,399,399,5
|
|
20240411,105000,194028738,399,399,399,399,4
|
|
20240411,104900,194027142,398,398,398,398,1
|
|
20240411,104800,194026744,398,399,399,398,502
|
|
20240411,104700,193826447,399,399,399,399,0
|
|
20240411,104600,193826447,399,399,399,399,0
|
|
20240411,104500,193826447,399,399,399,399,2
|
|
20240411,104400,193825649,399,399,399,399,0
|
|
20240411,104300,193825649,399,399,399,399,2
|
|
20240411,104200,193824851,399,399,399,399,2506
|
|
20240411,104100,192824957,399,399,399,399,1026
|
|
20240411,104000,192415583,399,398,399,398,901
|
|
20240411,103900,192056984,398,398,398,398,1105
|
|
20240411,103800,191617194,399,399,399,399,0
|
|
20240411,103700,191617194,399,399,399,399,150
|
|
20240411,103600,191557344,399,399,399,399,100
|
|
20240411,103500,191517444,399,399,399,399,233
|
|
20240411,103400,191424477,399,399,399,399,80
|
|
20240411,103300,191392557,399,399,399,399,7002
|
|
20240411,103200,188598759,399,399,399,399,0
|
|
20240411,103100,188598759,399,399,399,399,0
|
|
20240411,103000,188598759,399,399,399,399,2
|
|
20240411,102900,188597961,399,399,399,399,0
|
|
20240411,102800,188597961,399,399,399,399,209
|
|
20240411,102700,188514570,400,400,400,400,0
|
|
20240411,102600,188514570,400,400,400,398,754
|
|
20240411,102500,188212976,400,400,400,400,1
|
|
20240411,102400,188212576,400,399,400,399,6630
|
|
20240411,102300,185561580,400,400,400,399,601
|
|
20240411,102200,185321680,400,399,400,399,5016
|
|
20240411,102100,183315284,400,400,400,400,8
|
|
20240411,102000,183312084,399,399,399,399,5885
|
|
20240411,101900,180963969,398,399,399,398,70
|
|
20240411,101800,180936045,399,399,399,398,56
|
|
20240411,101700,180913706,398,399,399,398,3
|
|
20240411,101600,180912511,400,400,400,400,4
|
|
20240411,101500,180910911,397,400,400,397,2
|
|
20240411,101400,180910114,399,400,400,399,167
|
|
20240411,101300,180843442,400,400,400,398,40387
|
|
20240411,101200,164703936,400,399,400,399,15
|
|
20240411,101100,164697943,400,400,400,400,501
|
|
20240411,101000,164497543,400,400,400,400,4
|
|
20240411,100900,164495943,400,400,400,399,5007
|
|
20240411,100800,162493153,400,400,400,400,291
|
|
20240411,100700,162376753,400,397,400,397,9089
|
|
20240411,100600,158766173,398,399,400,398,560
|
|
20240411,100500,158543040,399,398,399,398,27338
|
|
20240411,100400,147639756,398,398,398,397,2627
|
|
20240411,100300,146594220,399,397,399,396,4517
|
|
20240411,100200,144795912,397,398,398,396,73
|
|
20240411,100100,144766872,398,398,398,396,269
|
|
20240411,100000,144659832,398,398,398,398,723
|
|
20240411,095900,144372078,398,398,399,398,596
|
|
20240411,095800,144134531,398,398,398,398,58
|
|
20240411,095700,144111447,398,397,398,397,3135
|
|
20240411,095600,142864869,397,396,397,396,28000
|
|
20240411,095500,131759556,395,395,395,395,20
|
|
20240411,095400,131751656,394,395,395,394,1002
|
|
20240411,095300,131356867,396,396,396,396,520
|
|
20240411,095200,131150947,396,394,396,394,1001
|
|
20240411,095100,130756551,394,395,395,394,1343
|
|
20240411,095000,130226109,394,394,394,394,0
|
|
20240411,094900,130226109,394,394,394,394,4008
|
|
20240411,094800,128646957,394,394,394,394,301
|
|
20240411,094700,128528363,394,394,394,394,368
|
|
20240411,094600,128383371,394,394,394,394,3
|
|
20240411,094500,128382189,394,396,396,394,31143
|
|
20240411,094400,116111843,395,395,395,395,374
|
|
20240411,094300,115964113,395,395,395,395,632
|
|
20240411,094200,115714473,394,395,395,394,28
|
|
20240411,094100,115703414,395,395,395,395,10919
|
|
20240411,094000,111390409,396,396,396,396,1
|
|
20240411,093900,111390013,396,396,396,396,1
|
|
20240411,093800,111389617,396,396,396,396,531
|
|
20240411,093700,111179341,395,396,396,395,555
|
|
20240411,093600,110960061,396,396,396,395,1013
|
|
20240411,093500,110558916,396,396,396,396,1121
|
|
20240411,093400,110115000,395,396,396,395,4
|
|
20240411,093300,110113417,394,395,396,394,5261
|
|
20240411,093200,108034820,395,395,395,395,2103
|
|
20240411,093100,107204135,395,395,395,395,3346
|
|
20240411,093000,105882465,394,395,395,394,2206
|
|
20240411,092900,105011136,395,396,396,395,3805
|
|
20240411,092800,103508160,396,394,396,394,18062
|
|
20240411,092700,96365879,392,392,392,392,1554
|
|
20240411,092600,95756711,392,395,395,392,3325
|
|
20240411,092500,94451881,395,396,396,395,585
|
|
20240411,092400,94220773,396,395,396,394,20219
|
|
20240411,092300,86228707,395,393,395,391,22912
|
|
20240411,092200,77248195,393,396,396,393,70257
|
|
20240411,092100,49606998,396,396,396,395,1990
|
|
20240411,092000,48818962,397,397,397,397,0
|
|
20240411,091900,48818962,397,397,397,397,1
|
|
20240411,091800,48818565,397,398,398,397,5999
|
|
20240411,091700,46436929,398,399,399,398,1924
|
|
20240411,091600,45670297,398,399,399,398,107
|
|
20240411,091500,45627710,399,398,399,398,23
|
|
20240411,091400,45618554,399,401,401,398,11219
|
|
20240411,091300,41153272,401,398,401,398,931
|
|
20240411,091200,40782719,397,395,400,395,66757
|
|
20240411,091100,14200253,395,395,395,394,2373
|
|
20240411,091000,13262921,395,394,395,394,5275
|
|
20240411,090900,11184554,394,394,394,394,2110
|
|
20240411,090800,10353214,394,395,395,394,5205
|
|
20240411,090700,8298021,395,395,395,395,2000
|
|
20240411,090600,7508021,395,395,395,395,4522
|
|
20240411,090500,5721831,395,395,395,395,1000
|
|
20240411,090400,5326831,395,396,396,395,1156
|
|
20240411,090300,4870055,396,396,396,396,9526
|
|
20240411,090200,1097759,396,396,396,396,740
|
|
20240411,090100,804719,397,397,397,397,496
|
|
20240411,090000,607807,397,397,397,397,1501
|