621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,191800,656377464,575,575,575,575,4245
|
|
20240408,191700,656377464,575,575,575,575,0
|
|
20240408,191600,656377464,575,575,575,575,0
|
|
20240408,191500,656377464,575,575,575,575,0
|
|
20240408,191400,656377464,575,575,575,575,0
|
|
20240408,191300,656377464,575,575,575,575,0
|
|
20240408,191200,656377464,575,575,575,575,0
|
|
20240408,191100,656377464,575,575,575,575,0
|
|
20240408,191000,656377464,575,575,575,575,0
|
|
20240408,190900,656377464,575,575,575,575,0
|
|
20240408,190800,656377464,575,575,575,575,0
|
|
20240408,190700,656377464,575,575,575,575,0
|
|
20240408,190600,656377464,575,575,575,575,0
|
|
20240408,190500,656377464,575,575,575,575,0
|
|
20240408,190400,656377464,575,575,575,575,0
|
|
20240408,190300,656377464,575,575,575,575,0
|
|
20240408,190200,656377464,575,575,575,575,0
|
|
20240408,190100,656377464,575,575,575,575,0
|
|
20240408,190000,656377464,575,575,575,575,0
|
|
20240408,185900,656377464,575,575,575,575,0
|
|
20240408,185800,656377464,575,575,575,575,0
|
|
20240408,185700,656377464,575,575,575,575,0
|
|
20240408,185600,656377464,575,575,575,575,0
|
|
20240408,185500,656377464,575,575,575,575,0
|
|
20240408,185400,656377464,575,575,575,575,0
|
|
20240408,185300,656377464,575,575,575,575,0
|
|
20240408,185200,656377464,575,575,575,575,0
|
|
20240408,185100,656377464,575,575,575,575,0
|
|
20240408,185000,656377464,575,575,575,575,0
|
|
20240408,184900,656377464,575,575,575,575,0
|
|
20240408,184800,656377464,575,575,575,575,4245
|
|
20240408,184700,656377464,575,575,575,575,0
|
|
20240408,184600,656377464,575,575,575,575,0
|
|
20240408,184500,656377464,575,575,575,575,0
|
|
20240408,184400,656377464,575,575,575,575,0
|
|
20240408,184300,656377464,575,575,575,575,0
|
|
20240408,184200,656377464,575,575,575,575,0
|
|
20240408,184100,656377464,575,575,575,575,0
|
|
20240408,184000,656377464,575,575,575,575,0
|
|
20240408,183900,656377464,575,575,575,575,0
|
|
20240408,183800,656377464,575,575,575,575,0
|
|
20240408,183700,656377464,575,575,575,575,0
|
|
20240408,183600,656377464,575,575,575,575,0
|
|
20240408,183500,656377464,575,575,575,575,0
|
|
20240408,183400,656377464,575,575,575,575,0
|
|
20240408,183300,656377464,575,575,575,575,0
|
|
20240408,183200,656377464,575,575,575,575,0
|
|
20240408,183100,656377464,575,575,575,575,0
|
|
20240408,183000,656377464,575,575,575,575,0
|
|
20240408,182900,656377464,575,575,575,575,0
|
|
20240408,182800,656377464,575,575,575,575,0
|
|
20240408,182700,656377464,575,575,575,575,0
|
|
20240408,182600,656377464,575,575,575,575,0
|
|
20240408,182500,656377464,575,575,575,575,0
|
|
20240408,182400,656377464,575,575,575,575,0
|
|
20240408,182300,656377464,575,575,575,575,0
|
|
20240408,182200,656377464,575,575,575,575,0
|
|
20240408,182100,656377464,575,575,575,575,0
|
|
20240408,182000,656377464,575,575,575,575,0
|
|
20240408,181900,656377464,575,575,575,575,0
|
|
20240408,181800,656377464,575,575,575,575,4245
|
|
20240408,181700,656377464,575,575,575,575,0
|
|
20240408,181600,656377464,575,575,575,575,0
|
|
20240408,181500,656377464,575,575,575,575,0
|
|
20240408,181400,656377464,575,575,575,575,0
|
|
20240408,181300,656377464,575,575,575,575,0
|
|
20240408,181200,656377464,575,575,575,575,0
|
|
20240408,181100,656377464,575,575,575,575,0
|
|
20240408,181000,656377464,575,575,575,575,0
|
|
20240408,180900,656377464,575,575,575,575,0
|
|
20240408,180800,656377464,575,575,575,575,0
|
|
20240408,180700,656377464,575,575,575,575,0
|
|
20240408,180600,656377464,575,575,575,575,0
|
|
20240408,180500,656377464,575,575,575,575,0
|
|
20240408,180400,656377464,575,575,575,575,0
|
|
20240408,180300,656377464,575,575,575,575,0
|
|
20240408,180200,656377464,575,575,575,575,0
|
|
20240408,180100,656377464,575,575,575,575,0
|
|
20240408,180000,656377464,575,575,575,575,0
|
|
20240408,175900,656377464,575,575,575,575,0
|
|
20240408,175800,656377464,575,575,575,575,0
|
|
20240408,175700,656377464,575,575,575,575,0
|
|
20240408,175600,656377464,575,575,575,575,0
|
|
20240408,175500,656377464,575,575,575,575,0
|
|
20240408,175400,656377464,575,575,575,575,0
|
|
20240408,175300,656377464,575,575,575,575,0
|
|
20240408,175200,656377464,575,575,575,575,0
|
|
20240408,175100,656377464,575,575,575,575,0
|
|
20240408,175000,656377464,575,575,575,575,0
|
|
20240408,174900,656377464,575,575,575,575,0
|
|
20240408,174800,656377464,575,575,575,575,4245
|
|
20240408,174700,656377464,575,575,575,575,0
|
|
20240408,174600,656377464,575,575,575,575,0
|
|
20240408,174500,656377464,575,575,575,575,0
|
|
20240408,174400,656377464,575,575,575,575,0
|
|
20240408,174300,656377464,575,575,575,575,0
|
|
20240408,174200,656377464,575,575,575,575,0
|
|
20240408,174100,656377464,575,575,575,575,0
|
|
20240408,174000,656377464,575,575,575,575,0
|
|
20240408,173900,656377464,575,575,575,575,0
|
|
20240408,173800,656377464,575,575,575,575,0
|
|
20240408,173700,656377464,575,575,575,575,0
|
|
20240408,173600,656377464,575,575,575,575,0
|
|
20240408,173500,656377464,575,575,575,575,0
|
|
20240408,173400,656377464,575,575,575,575,0
|
|
20240408,173300,656377464,575,575,575,575,0
|
|
20240408,173200,656377464,575,575,575,575,0
|
|
20240408,173100,656377464,575,575,575,575,0
|
|
20240408,173000,656377464,575,575,575,575,0
|
|
20240408,172900,656377464,575,575,575,575,0
|
|
20240408,172800,656377464,575,575,575,575,0
|
|
20240408,172700,656377464,575,575,575,575,0
|
|
20240408,172600,656377464,575,575,575,575,0
|
|
20240408,172500,656377464,575,575,575,575,0
|
|
20240408,172400,656377464,575,575,575,575,0
|
|
20240408,172300,656377464,575,575,575,575,0
|
|
20240408,172200,656377464,575,575,575,575,0
|
|
20240408,172100,656377464,575,575,575,575,0
|
|
20240408,172000,656377464,575,575,575,575,0
|
|
20240408,171900,656377464,575,575,575,575,0
|
|
20240408,171800,656377464,575,575,575,575,4245
|
|
20240408,171700,656377464,575,575,575,575,0
|
|
20240408,171600,656377464,575,575,575,575,0
|
|
20240408,171500,656377464,575,575,575,575,0
|
|
20240408,171400,656377464,575,575,575,575,0
|
|
20240408,171300,656377464,575,575,575,575,0
|
|
20240408,171200,656377464,575,575,575,575,0
|
|
20240408,171100,656377464,575,575,575,575,0
|
|
20240408,171000,656377464,575,575,575,575,0
|
|
20240408,170900,656377464,575,575,575,575,0
|
|
20240408,170800,656377464,575,575,575,575,0
|
|
20240408,170700,656377464,575,575,575,575,0
|
|
20240408,170600,656377464,575,575,575,575,0
|
|
20240408,170500,656377464,575,575,575,575,0
|
|
20240408,170400,656377464,575,575,575,575,0
|
|
20240408,170300,656377464,575,575,575,575,0
|
|
20240408,170200,656377464,575,575,575,575,0
|
|
20240408,170100,656377464,575,575,575,575,0
|
|
20240408,170000,656377464,575,575,575,575,0
|
|
20240408,165900,656377464,575,575,575,575,0
|
|
20240408,165800,656377464,575,575,575,575,0
|
|
20240408,165700,656377464,575,575,575,575,0
|
|
20240408,165600,656377464,575,575,575,575,0
|
|
20240408,165500,656377464,575,575,575,575,0
|
|
20240408,165400,656377464,575,575,575,575,0
|
|
20240408,165300,656377464,575,575,575,575,0
|
|
20240408,165200,656377464,575,575,575,575,0
|
|
20240408,165100,656377464,575,575,575,575,0
|
|
20240408,165000,656377464,575,575,575,575,0
|
|
20240408,164900,656377464,575,575,575,575,0
|
|
20240408,164800,656377464,575,575,575,575,4245
|
|
20240408,164700,656377464,575,575,575,575,0
|
|
20240408,164600,656377464,575,575,575,575,0
|
|
20240408,164500,656377464,575,575,575,575,0
|
|
20240408,164400,656377464,575,575,575,575,0
|
|
20240408,164300,656377464,575,575,575,575,0
|
|
20240408,164200,656377464,575,575,575,575,0
|
|
20240408,164100,656377464,575,575,575,575,0
|
|
20240408,164000,656377464,575,575,575,575,0
|
|
20240408,163900,656377464,575,575,575,575,0
|
|
20240408,163800,656377464,575,575,575,575,0
|
|
20240408,163700,656377464,575,575,575,575,0
|
|
20240408,163600,656377464,575,575,575,575,0
|
|
20240408,163500,656377464,575,575,575,575,0
|
|
20240408,163400,656377464,575,575,575,575,0
|
|
20240408,163300,656377464,575,575,575,575,0
|
|
20240408,163200,656377464,575,575,575,575,0
|
|
20240408,163100,656377464,575,575,575,575,0
|
|
20240408,163000,656377464,575,575,575,575,0
|
|
20240408,162900,656377464,575,575,575,575,0
|
|
20240408,162800,656377464,575,575,575,575,0
|
|
20240408,162700,656377464,575,575,575,575,0
|
|
20240408,162600,656377464,575,575,575,575,0
|
|
20240408,162500,656377464,575,575,575,575,0
|
|
20240408,162400,656377464,575,575,575,575,0
|
|
20240408,162300,656377464,575,575,575,575,0
|
|
20240408,162200,656377464,575,575,575,575,0
|
|
20240408,162100,656377464,575,575,575,575,0
|
|
20240408,162000,656377464,575,575,575,575,0
|
|
20240408,161900,656377464,575,575,575,575,0
|
|
20240408,161800,656377464,575,575,575,575,4245
|
|
20240408,161700,656377464,575,575,575,575,0
|
|
20240408,161600,656377464,575,575,575,575,0
|
|
20240408,161500,656377464,575,575,575,575,0
|
|
20240408,161400,656377464,575,575,575,575,0
|
|
20240408,161300,656377464,575,575,575,575,0
|
|
20240408,161200,656377464,575,575,575,575,0
|
|
20240408,161100,656377464,575,575,575,575,0
|
|
20240408,161000,656377464,575,575,575,575,0
|
|
20240408,160900,656377464,575,575,575,575,0
|
|
20240408,160800,656377464,575,575,575,575,0
|
|
20240408,160700,656377464,575,575,575,575,0
|
|
20240408,160600,656377464,575,575,575,575,0
|
|
20240408,160500,656377464,575,575,575,575,0
|
|
20240408,160400,656377464,575,575,575,575,0
|
|
20240408,160300,656377464,575,575,575,575,0
|
|
20240408,160200,656377464,575,575,575,575,0
|
|
20240408,160100,656377464,575,575,575,575,0
|
|
20240408,160000,656377464,575,575,575,575,0
|
|
20240408,155900,656377464,575,575,575,575,0
|
|
20240408,155800,656377464,575,575,575,575,0
|
|
20240408,155700,656377464,575,575,575,575,0
|
|
20240408,155600,656377464,575,575,575,575,0
|
|
20240408,155500,656377464,575,575,575,575,0
|
|
20240408,155400,656377464,575,575,575,575,0
|
|
20240408,155300,656377464,575,575,575,575,0
|
|
20240408,155200,656377464,575,575,575,575,0
|
|
20240408,155100,656377464,575,575,575,575,0
|
|
20240408,155000,656377464,575,575,575,575,0
|
|
20240408,154900,656377464,575,575,575,575,0
|
|
20240408,154800,656377464,575,575,575,575,4245
|
|
20240408,154700,656377464,575,575,575,575,0
|
|
20240408,154600,656377464,575,575,575,575,0
|
|
20240408,154500,656377464,575,575,575,575,0
|
|
20240408,154400,656377464,575,575,575,575,0
|
|
20240408,154300,656377464,575,575,575,575,0
|
|
20240408,154200,656377464,575,575,575,575,0
|
|
20240408,154100,656377464,575,575,575,575,0
|
|
20240408,154000,656377464,575,575,575,575,0
|
|
20240408,153900,656377464,575,575,575,575,0
|
|
20240408,153800,656377464,575,575,575,575,0
|
|
20240408,153700,656377464,575,575,575,575,0
|
|
20240408,153600,656377464,575,575,575,575,0
|
|
20240408,153500,656377464,575,575,575,575,0
|
|
20240408,153400,656377464,575,575,575,575,0
|
|
20240408,153300,656377464,575,575,575,575,0
|
|
20240408,153200,656377464,575,575,575,575,0
|
|
20240408,153100,656377464,575,575,575,575,0
|
|
20240408,153000,656377464,575,575,575,575,4245
|
|
20240408,152900,653936589,586,586,586,586,0
|
|
20240408,152800,653936589,586,586,586,586,0
|
|
20240408,152700,653936589,586,586,586,586,0
|
|
20240408,152600,653936589,586,586,586,586,0
|
|
20240408,152500,653936589,586,586,586,586,0
|
|
20240408,152400,653936589,586,586,586,586,0
|
|
20240408,152300,653936589,586,586,586,586,0
|
|
20240408,152200,653936589,586,586,586,586,0
|
|
20240408,152100,653936589,586,586,586,586,0
|
|
20240408,152000,653936589,586,586,586,586,0
|
|
20240408,151900,653936589,586,575,586,575,6
|
|
20240408,151800,653933097,575,582,584,575,1631
|
|
20240408,151700,652980622,584,581,586,573,15027
|
|
20240408,151600,644189363,582,582,582,573,7
|
|
20240408,151500,644185316,582,579,585,573,10515
|
|
20240408,151400,638098700,579,574,579,574,5
|
|
20240408,151300,638095820,579,576,580,573,10016
|
|
20240408,151200,632351935,580,576,580,576,97
|
|
20240408,151100,632296051,581,576,581,576,6
|
|
20240408,151000,632292585,581,578,581,576,1101
|
|
20240408,150900,631656100,581,581,581,578,5
|
|
20240408,150800,631653204,580,577,581,577,7
|
|
20240408,150700,631649152,580,579,582,577,4008
|
|
20240408,150600,629319140,579,576,579,576,6
|
|
20240408,150500,629315678,579,580,580,576,6
|
|
20240408,150400,629312212,580,579,581,575,8
|
|
20240408,150300,629307592,575,580,580,575,158
|
|
20240408,150200,629215969,579,580,580,575,507
|
|
20240408,150100,628921933,579,580,581,575,359
|
|
20240408,150000,628713726,580,581,581,575,412
|
|
20240408,145900,628474635,581,580,581,575,211
|
|
20240408,145800,628352264,580,575,580,575,6
|
|
20240408,145700,628348804,580,580,580,575,4
|
|
20240408,145600,628346494,579,579,581,575,2073
|
|
20240408,145500,627143787,575,581,581,575,9
|
|
20240408,145400,627138589,575,577,582,574,10012
|
|
20240408,145300,621343634,574,575,577,574,32
|
|
20240408,145200,621325259,574,575,575,574,7
|
|
20240408,145100,621321237,574,575,577,574,563
|
|
20240408,145000,620997509,577,575,577,575,5
|
|
20240408,144900,620994630,577,574,577,574,6
|
|
20240408,144800,620991179,577,574,577,574,5
|
|
20240408,144700,620988303,577,574,578,574,6
|
|
20240408,144600,620984852,578,574,578,574,69
|
|
20240408,144500,620945238,578,574,578,574,6
|
|
20240408,144400,620941786,578,575,578,575,1025
|
|
20240408,144300,620352405,578,575,578,575,29
|
|
20240408,144200,620335721,578,575,578,575,57
|
|
20240408,144100,620302937,578,575,578,575,71
|
|
20240408,144000,620262103,578,575,578,575,6
|
|
20240408,143900,620258647,578,575,578,575,5
|
|
20240408,143800,620255766,578,576,578,575,1936
|
|
20240408,143700,619140630,579,576,579,576,5
|
|
20240408,143600,619137744,579,576,579,576,72
|
|
20240408,143500,619096262,579,576,579,576,438
|
|
20240408,143400,618843365,579,580,580,576,6
|
|
20240408,143300,618839899,576,576,580,576,505
|
|
20240408,143200,618547512,579,579,579,576,6
|
|
20240408,143100,618544047,576,576,580,576,72
|
|
20240408,143000,618502563,580,577,580,576,632
|
|
20240408,142900,618138311,581,581,581,577,7
|
|
20240408,142800,618134260,580,581,581,577,6
|
|
20240408,142700,618130787,577,581,583,575,3880
|
|
20240408,142600,615873596,582,573,582,568,35477
|
|
20240408,142500,595295574,568,569,573,568,22159
|
|
20240408,142400,582670495,569,566,569,566,6961
|
|
20240408,142300,578711128,567,565,567,565,680
|
|
20240408,142200,578326273,566,566,566,565,408
|
|
20240408,142100,578095720,566,564,566,564,73
|
|
20240408,142000,578054538,566,564,566,564,5
|
|
20240408,141900,578051714,567,564,567,564,15
|
|
20240408,141800,578043233,567,567,567,567,0
|
|
20240408,141700,578043233,567,568,568,560,6978
|
|
20240408,141600,574127117,568,568,569,561,2976
|
|
20240408,141500,572454565,567,563,568,563,339
|
|
20240408,141400,572263187,564,565,568,564,3152
|
|
20240408,141300,570480802,568,568,568,565,1928
|
|
20240408,141200,569388357,566,569,569,566,7
|
|
20240408,141100,569384387,569,569,569,566,71
|
|
20240408,141000,569344192,565,565,569,565,5
|
|
20240408,140900,569341363,569,568,569,565,954
|
|
20240408,140800,568798826,565,565,568,565,4
|
|
20240408,140700,568796563,568,568,568,565,9
|
|
20240408,140600,568791466,565,563,568,563,8785
|
|
20240408,140500,563835389,563,561,563,561,16228
|
|
20240408,140400,554729562,561,561,561,561,61
|
|
20240408,140300,554695341,561,572,572,559,87127
|
|
20240408,140200,505586480,575,573,575,572,654
|
|
20240408,140100,505211737,573,573,575,573,366
|
|
20240408,140000,505001991,575,575,575,572,128
|
|
20240408,135900,504928466,572,575,575,572,16
|
|
20240408,135800,504919278,572,575,575,572,5
|
|
20240408,135700,504916412,572,575,575,572,5
|
|
20240408,135600,504913549,573,575,575,572,70
|
|
20240408,135500,504873505,572,571,572,571,236
|
|
20240408,135400,504738748,571,575,575,571,6
|
|
20240408,135300,504735314,571,571,571,571,3
|
|
20240408,135200,504733601,571,573,575,571,908
|
|
20240408,135100,504212693,571,572,573,571,72
|
|
20240408,135000,504171573,573,573,573,572,30
|
|
20240408,134900,504154409,572,573,573,571,5
|
|
20240408,134800,504151549,573,571,573,571,4
|
|
20240408,134700,504149263,574,571,574,571,256
|
|
20240408,134600,504002328,574,570,574,570,73
|
|
20240408,134500,503960705,574,570,574,570,1013
|
|
20240408,134400,503379255,575,576,576,570,6
|
|
20240408,134300,503375818,575,576,576,570,32
|
|
20240408,134200,503357561,576,579,579,570,3144
|
|
20240408,134100,501559631,574,578,579,574,4573
|
|
20240408,134000,498929001,580,577,580,577,6
|
|
20240408,133900,498925529,580,577,580,577,6
|
|
20240408,133800,498922061,581,577,581,577,4049
|
|
20240408,133700,496570859,577,574,577,574,4
|
|
20240408,133600,496568560,577,574,577,573,2834
|
|
20240408,133500,494936352,574,573,574,573,240
|
|
20240408,133400,494798829,573,573,574,569,578
|
|
20240408,133300,494467642,569,571,571,569,1178
|
|
20240408,133200,493797192,568,568,571,567,5421
|
|
20240408,133100,490718061,568,573,573,567,455
|
|
20240408,133000,490459261,567,572,573,567,151
|
|
20240408,132900,490373115,572,572,572,567,7
|
|
20240408,132800,490369127,567,572,572,567,1507
|
|
20240408,132700,489508645,571,567,572,567,906
|
|
20240408,132600,488994929,572,567,572,567,184
|
|
20240408,132500,488890031,572,572,572,567,3983
|
|
20240408,132400,486629366,568,571,573,568,9706
|
|
20240408,132300,481103361,573,571,574,571,5
|
|
20240408,132200,481100501,571,571,574,571,5
|
|
20240408,132100,481097643,574,572,574,571,94
|
|
20240408,132000,481043911,572,574,574,572,44
|
|
20240408,131900,481018661,572,574,574,572,7
|
|
20240408,131800,481014651,574,571,574,571,5
|
|
20240408,131700,481011789,574,571,574,571,14
|
|
20240408,131600,481003786,574,574,574,573,44
|
|
20240408,131500,480978570,573,572,574,571,1059
|
|
20240408,131400,480372052,573,572,573,572,54
|
|
20240408,131300,480341112,573,573,574,571,388
|
|
20240408,131200,480118794,571,571,573,571,27
|
|
20240408,131100,480103373,571,571,573,571,5
|
|
20240408,131000,480100516,573,574,574,571,660
|
|
20240408,130900,479723646,571,574,574,571,5
|
|
20240408,130800,479720785,571,571,574,571,75
|
|
20240408,130700,479677817,573,573,573,570,707
|
|
20240408,130600,479272714,570,573,573,570,19
|
|
20240408,130500,479261857,573,570,573,570,6
|
|
20240408,130400,479258431,573,573,573,570,81
|
|
20240408,130300,479212249,570,570,573,570,504
|
|
20240408,130200,478923966,573,575,575,569,1367
|
|
20240408,130100,478145877,570,571,575,568,11379
|
|
20240408,130000,471674145,571,577,577,570,10325
|
|
20240408,125900,465786614,573,577,577,571,5605
|
|
20240408,125800,462579685,574,577,577,573,1066
|
|
20240408,125700,461966646,578,574,578,573,432
|
|
20240408,125600,461717187,577,573,578,573,5
|
|
20240408,125500,461714313,578,572,578,572,240
|
|
20240408,125400,461577011,578,580,580,571,10492
|
|
20240408,125300,455575094,580,576,580,575,1007
|
|
20240408,125200,454995051,580,576,580,576,5
|
|
20240408,125100,454992163,580,580,581,574,16033
|
|
20240408,125000,445749019,578,580,580,577,21
|
|
20240408,124900,445736847,582,583,583,573,26577
|
|
20240408,124800,430470004,581,583,584,581,4016
|
|
20240408,124700,428128677,584,584,584,583,7
|
|
20240408,124600,428124593,583,583,584,583,4
|
|
20240408,124500,428122260,584,584,584,583,16
|
|
20240408,124400,428112919,584,584,584,583,17
|
|
20240408,124300,428102995,583,583,584,581,3017
|
|
20240408,124200,426343087,582,582,584,577,4924
|
|
20240408,124100,423468986,577,577,584,577,5
|
|
20240408,124000,423466088,584,586,587,578,2007
|
|
20240408,123900,422290017,586,585,586,580,5
|
|
20240408,123800,422287100,580,588,588,576,15008
|
|
20240408,123700,413591714,585,588,588,585,5
|
|
20240408,123600,413588783,588,588,588,585,7
|
|
20240408,123500,413584678,585,587,588,585,1192
|
|
20240408,123400,412884974,588,587,588,587,3820
|
|
20240408,123300,410642631,585,585,587,585,4
|
|
20240408,123200,410640289,587,587,587,585,1014
|
|
20240408,123100,410047078,587,588,588,585,2156
|
|
20240408,123000,408781307,588,587,588,587,28
|
|
20240408,122900,408764868,587,587,588,587,5
|
|
20240408,122800,408761932,588,587,588,587,3
|
|
20240408,122700,408760170,587,585,587,585,3027
|
|
20240408,122600,406983329,585,587,587,585,5
|
|
20240408,122500,406980400,585,585,587,585,7
|
|
20240408,122400,406976299,587,585,587,585,5
|
|
20240408,122300,406973370,588,585,588,585,31
|
|
20240408,122200,406955223,588,585,588,585,5
|
|
20240408,122100,406952292,588,585,588,585,5
|
|
20240408,122000,406949361,588,585,588,585,6
|
|
20240408,121900,406945845,588,585,588,585,5
|
|
20240408,121800,406942914,588,588,588,585,7
|
|
20240408,121700,406938810,585,585,588,585,1655
|
|
20240408,121600,405970629,588,588,588,585,12
|
|
20240408,121500,405963582,588,585,588,584,239
|
|
20240408,121400,405823760,588,584,588,584,7
|
|
20240408,121300,405819660,588,584,588,584,28
|
|
20240408,121200,405803290,588,584,588,584,6
|
|
20240408,121100,405799778,588,584,588,584,2263
|
|
20240408,121000,404478170,588,584,588,584,6
|
|
20240408,120900,404474658,588,588,588,584,6
|
|
20240408,120800,404471142,584,584,588,584,35
|
|
20240408,120700,404450690,588,588,588,584,7
|
|
20240408,120600,404446589,585,589,590,585,1325
|
|
20240408,120500,403667487,590,588,590,588,487
|
|
20240408,120400,403381127,590,588,590,585,92
|
|
20240408,120300,403327031,585,583,588,583,29
|
|
20240408,120200,403310104,590,583,590,583,6
|
|
20240408,120100,403306584,591,591,591,583,7
|
|
20240408,120000,403302477,590,592,592,586,7
|
|
20240408,115900,403298350,589,592,592,586,8
|
|
20240408,115800,403293632,585,593,593,583,6
|
|
20240408,115700,403290102,593,588,594,583,8185
|
|
20240408,115600,398444647,584,589,589,581,11
|
|
20240408,115500,398438213,580,580,593,580,20120
|
|
20240408,115400,386523723,587,584,587,580,1987
|
|
20240408,115300,385360325,583,587,587,578,27
|
|
20240408,115200,385344569,575,587,591,570,30006
|
|
20240408,115100,367944108,591,587,591,587,113
|
|
20240408,115000,367877337,591,591,592,587,506
|
|
20240408,114900,367578294,591,587,592,587,5407
|
|
20240408,114800,364382767,591,587,591,587,6
|
|
20240408,114700,364379237,591,590,591,587,2028
|
|
20240408,114600,363182717,590,586,590,586,5
|
|
20240408,114500,363179779,590,586,590,586,6
|
|
20240408,114400,363176255,590,588,590,586,13381
|
|
20240408,114300,355293964,586,588,588,586,8
|
|
20240408,114200,355289270,588,587,589,586,7841
|
|
20240408,114100,350679018,587,585,587,585,6
|
|
20240408,114000,350675503,587,587,587,585,6
|
|
20240408,113900,350671987,585,585,587,584,1544
|
|
20240408,113800,349768748,584,585,585,584,42
|
|
20240408,113700,349744215,584,584,584,580,1088
|
|
20240408,113600,349108835,584,584,584,579,7
|
|
20240408,113500,349104762,584,577,584,577,241
|
|
20240408,113400,348965672,577,587,587,576,11138
|
|
20240408,113300,342490336,585,584,587,584,7
|
|
20240408,113200,342486241,587,588,588,584,1869
|
|
20240408,113100,341392753,585,588,588,585,5
|
|
20240408,113000,341389822,588,585,588,584,11192
|
|
20240408,112900,334843063,585,585,588,585,606
|
|
20240408,112800,334486744,588,588,589,585,2968
|
|
20240408,112700,332742819,588,585,589,583,4006
|
|
20240408,112600,330399303,589,582,590,582,5507
|
|
20240408,112500,327161902,581,578,583,577,8946
|
|
20240408,112400,321962883,578,579,579,576,2173
|
|
20240408,112300,320706105,579,582,584,576,9131
|
|
20240408,112200,315396686,566,566,566,566,0
|
|
20240408,112100,315396686,566,588,589,566,31785
|
|
20240408,112000,297018431,589,589,589,587,22
|
|
20240408,111900,297005479,589,587,589,587,4
|
|
20240408,111800,297003129,590,587,590,587,8234
|
|
20240408,111700,292165426,587,585,587,585,11
|
|
20240408,111600,292158976,587,587,587,585,856
|
|
20240408,111500,291656510,587,587,592,582,22791
|
|
20240408,111400,278339592,588,593,593,588,4575
|
|
20240408,111300,275646237,593,593,593,589,30
|
|
20240408,111200,275628551,589,589,593,589,4
|
|
20240408,111100,275626191,593,590,593,588,3587
|
|
20240408,111000,273514301,593,594,594,590,6
|
|
20240408,110900,273510751,594,591,594,589,3306
|
|
20240408,110800,271560191,594,591,594,590,471
|
|
20240408,110700,271282278,594,591,594,590,11
|
|
20240408,110600,271275774,594,591,594,591,6
|
|
20240408,110500,271272222,590,589,594,589,8007
|
|
20240408,110400,266524081,593,589,593,589,9
|
|
20240408,110300,266518760,593,589,593,589,206
|
|
20240408,110200,266397410,594,594,594,589,2416
|
|
20240408,110100,264964826,589,590,595,589,1313
|
|
20240408,110000,264190068,595,592,595,590,2184
|
|
20240408,105900,262899314,596,595,596,592,7
|
|
20240408,105800,262895155,592,593,596,591,1349
|
|
20240408,105700,262096599,596,593,596,593,26
|
|
20240408,105600,262081115,596,593,596,593,3
|
|
20240408,105500,262079333,597,594,597,593,240
|
|
20240408,105400,261936768,598,594,598,594,5
|
|
20240408,105300,261933790,598,598,598,594,7
|
|
20240408,105200,261929620,594,600,600,593,5
|
|
20240408,105100,261926640,593,598,601,593,2177
|
|
20240408,105000,260628941,593,593,598,593,4
|
|
20240408,104900,260626564,598,596,603,593,29386
|
|
20240408,104800,242937589,597,599,599,590,6
|
|
20240408,104700,242934024,590,600,600,590,413
|
|
20240408,104600,242686573,590,593,600,590,3947
|
|
20240408,104500,240347875,592,604,604,591,851
|
|
20240408,104400,239838916,604,595,604,572,68921
|
|
20240408,104300,199401941,599,595,599,595,310
|
|
20240408,104200,199216279,599,599,599,595,7
|
|
20240408,104100,199212102,599,595,599,594,723
|
|
20240408,104000,198782577,595,595,595,593,13
|
|
20240408,103900,198774849,593,594,598,593,2821
|
|
20240408,103800,197100654,598,594,599,593,904
|
|
20240408,103700,196563672,599,594,601,594,5
|
|
20240408,103600,196560690,601,597,601,594,2487
|
|
20240408,103500,195079300,600,596,601,595,240
|
|
20240408,103400,194936248,602,602,602,593,33528
|
|
20240408,103300,175020165,600,601,602,600,10216
|
|
20240408,103200,168890235,602,607,607,601,4762
|
|
20240408,103100,166023496,602,602,605,602,1427
|
|
20240408,103000,165160173,605,606,607,602,272
|
|
20240408,102900,164995377,606,606,607,601,8
|
|
20240408,102800,164990548,607,607,607,601,1420
|
|
20240408,102700,164130624,602,602,607,602,118
|
|
20240408,102600,164059578,607,607,607,602,6
|
|
20240408,102500,164055951,602,608,608,598,707
|
|
20240408,102400,163633076,599,601,609,597,28818
|
|
20240408,102300,146120427,597,600,601,597,4701
|
|
20240408,102200,143297234,597,600,600,597,840
|
|
20240408,102100,142793244,600,598,600,597,8
|
|
20240408,102000,142788456,597,601,601,597,1025
|
|
20240408,101900,142174476,599,601,601,599,6
|
|
20240408,101800,142170877,601,599,601,599,6
|
|
20240408,101700,142167279,601,599,601,599,3875
|
|
20240408,101600,139838410,601,601,601,599,87
|
|
20240408,101500,139786210,599,600,601,599,3050
|
|
20240408,101400,137956153,600,599,602,599,208
|
|
20240408,101300,137831354,600,600,600,597,146
|
|
20240408,101200,137743775,600,597,600,597,17
|
|
20240408,101100,137733587,600,600,600,596,38
|
|
20240408,101000,137710799,600,600,600,596,1737
|
|
20240408,100900,136672767,596,597,600,591,8006
|
|
20240408,100800,131927429,600,601,601,597,188
|
|
20240408,100700,131814618,601,601,604,597,18170
|
|
20240408,100600,120911995,604,604,604,601,16784
|
|
20240408,100500,110821165,602,607,607,602,4775
|
|
20240408,100400,107940079,607,607,607,604,17
|
|
20240408,100300,107929769,604,604,607,604,8
|
|
20240408,100200,107924925,607,604,607,604,5
|
|
20240408,100100,107921899,607,606,607,604,2129
|
|
20240408,100000,106631729,606,607,607,604,1217
|
|
20240408,095900,105894256,607,607,607,606,15
|
|
20240408,095800,105885154,607,606,607,606,266
|
|
20240408,095700,105723695,607,609,609,606,2260
|
|
20240408,095600,104350854,609,607,609,607,6
|
|
20240408,095500,104347208,609,607,609,607,390
|
|
20240408,095400,104110170,609,609,609,607,446
|
|
20240408,095300,103838564,609,607,609,607,248
|
|
20240408,095200,103687542,609,607,609,606,6476
|
|
20240408,095100,99746776,607,604,608,604,1686
|
|
20240408,095000,98725747,606,604,606,604,16
|
|
20240408,094900,98716059,606,606,606,604,667
|
|
20240408,094800,98313185,604,602,609,602,28
|
|
20240408,094700,98296207,606,603,606,602,2117
|
|
20240408,094600,97015583,605,605,605,602,7
|
|
20240408,094500,97011356,605,604,605,601,9
|
|
20240408,094400,97005930,601,603,604,600,38085
|
|
20240408,094300,74108978,602,603,604,602,5958
|
|
20240408,094200,70516255,603,603,604,602,9849
|
|
20240408,094100,64577268,603,606,606,603,15330
|
|
20240408,094000,55302520,605,607,607,605,8516
|
|
20240408,093900,50142703,607,609,609,607,2551
|
|
20240408,093800,48591396,608,608,609,608,883
|
|
20240408,093700,48053727,608,609,609,608,2277
|
|
20240408,093600,46667035,609,610,610,609,7825
|
|
20240408,093500,41894310,610,612,612,610,16317
|
|
20240408,093400,31932340,612,613,613,612,2831
|
|
20240408,093300,30197254,613,614,614,613,2127
|
|
20240408,093200,28891277,614,615,615,614,3004
|
|
20240408,093100,27045898,615,615,615,615,2713
|
|
20240408,093000,25377403,615,615,615,615,20
|
|
20240408,092900,25365103,615,615,615,615,3
|
|
20240408,092800,25363258,615,615,615,615,4
|
|
20240408,092700,25360798,615,615,615,615,3
|
|
20240408,092600,25358953,615,615,615,615,5684
|
|
20240408,092500,21863293,615,615,615,615,3
|
|
20240408,092400,21861448,615,615,615,615,6003
|
|
20240408,092300,18169603,615,616,616,615,4003
|
|
20240408,092200,15707142,616,616,616,616,614
|
|
20240408,092100,15328918,616,616,616,616,31
|
|
20240408,092000,15309822,616,616,616,616,3
|
|
20240408,091900,15307974,620,616,620,616,334
|
|
20240408,091800,15101978,616,616,620,616,4
|
|
20240408,091700,15099510,616,615,620,615,46
|
|
20240408,091600,15071009,615,617,617,615,3690
|
|
20240408,091500,12797477,617,616,617,616,237
|
|
20240408,091400,12651481,616,616,616,616,3
|
|
20240408,091300,12649633,616,616,616,616,4
|
|
20240408,091200,12647169,616,616,616,616,2
|
|
20240408,091100,12645937,616,616,618,616,83
|
|
20240408,091000,12594649,616,616,616,616,11
|
|
20240408,090900,12587873,616,616,616,616,3
|
|
20240408,090800,12586025,616,616,616,616,4
|
|
20240408,090700,12583561,616,616,616,616,580
|
|
20240408,090600,12226281,616,617,617,616,13
|
|
20240408,090500,12218265,617,617,617,617,893
|
|
20240408,090400,11667284,617,618,618,617,1443
|
|
20240408,090300,10775768,617,617,618,617,303
|
|
20240408,090200,10588517,617,618,618,617,512
|
|
20240408,090100,10272102,618,621,621,618,3855
|
|
20240408,090000,7880237,621,627,627,621,12596
|