613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,191000,408309962,787,787,787,787,8201
|
|
20240411,190900,408309962,787,787,787,787,0
|
|
20240411,190800,408309962,787,787,787,787,0
|
|
20240411,190700,408309962,787,787,787,787,0
|
|
20240411,190600,408309962,787,787,787,787,0
|
|
20240411,190500,408309962,787,787,787,787,0
|
|
20240411,190400,408309962,787,787,787,787,0
|
|
20240411,190300,408309962,787,787,787,787,0
|
|
20240411,190200,408309962,787,787,787,787,0
|
|
20240411,190100,408309962,787,787,787,787,0
|
|
20240411,190000,408309962,787,787,787,787,0
|
|
20240411,185900,408309962,787,787,787,787,0
|
|
20240411,185800,408309962,787,787,787,787,0
|
|
20240411,185700,408309962,787,787,787,787,0
|
|
20240411,185600,408309962,787,787,787,787,0
|
|
20240411,185500,408309962,787,787,787,787,0
|
|
20240411,185400,408309962,787,787,787,787,0
|
|
20240411,185300,408309962,787,787,787,787,0
|
|
20240411,185200,408309962,787,787,787,787,0
|
|
20240411,185100,408309962,787,787,787,787,0
|
|
20240411,185000,408309962,787,787,787,787,0
|
|
20240411,184900,408309962,787,787,787,787,0
|
|
20240411,184800,408309962,787,787,787,787,0
|
|
20240411,184700,408309962,787,787,787,787,0
|
|
20240411,184600,408309962,787,787,787,787,0
|
|
20240411,184500,408309962,787,787,787,787,0
|
|
20240411,184400,408309962,787,787,787,787,0
|
|
20240411,184300,408309962,787,787,787,787,0
|
|
20240411,184200,408309962,787,787,787,787,0
|
|
20240411,184100,408309962,787,787,787,787,0
|
|
20240411,184000,408309962,787,787,787,787,8201
|
|
20240411,183900,408309962,787,787,787,787,0
|
|
20240411,183800,408309962,787,787,787,787,0
|
|
20240411,183700,408309962,787,787,787,787,0
|
|
20240411,183600,408309962,787,787,787,787,0
|
|
20240411,183500,408309962,787,787,787,787,0
|
|
20240411,183400,408309962,787,787,787,787,0
|
|
20240411,183300,408309962,787,787,787,787,0
|
|
20240411,183200,408309962,787,787,787,787,0
|
|
20240411,183100,408309962,787,787,787,787,0
|
|
20240411,183000,408309962,787,787,787,787,0
|
|
20240411,182900,408309962,787,787,787,787,0
|
|
20240411,182800,408309962,787,787,787,787,0
|
|
20240411,182700,408309962,787,787,787,787,0
|
|
20240411,182600,408309962,787,787,787,787,0
|
|
20240411,182500,408309962,787,787,787,787,0
|
|
20240411,182400,408309962,787,787,787,787,0
|
|
20240411,182300,408309962,787,787,787,787,0
|
|
20240411,182200,408309962,787,787,787,787,0
|
|
20240411,182100,408309962,787,787,787,787,0
|
|
20240411,182000,408309962,787,787,787,787,0
|
|
20240411,181900,408309962,787,787,787,787,0
|
|
20240411,181800,408309962,787,787,787,787,0
|
|
20240411,181700,408309962,787,787,787,787,0
|
|
20240411,181600,408309962,787,787,787,787,0
|
|
20240411,181500,408309962,787,787,787,787,0
|
|
20240411,181400,408309962,787,787,787,787,0
|
|
20240411,181300,408309962,787,787,787,787,0
|
|
20240411,181200,408309962,787,787,787,787,0
|
|
20240411,181100,408309962,787,787,787,787,0
|
|
20240411,181000,408309962,787,787,787,787,8201
|
|
20240411,180900,408309962,787,787,787,787,0
|
|
20240411,180800,408309962,787,787,787,787,0
|
|
20240411,180700,408309962,787,787,787,787,0
|
|
20240411,180600,408309962,787,787,787,787,0
|
|
20240411,180500,408309962,787,787,787,787,0
|
|
20240411,180400,408309962,787,787,787,787,0
|
|
20240411,180300,408309962,787,787,787,787,0
|
|
20240411,180200,408309962,787,787,787,787,0
|
|
20240411,180100,408309962,787,787,787,787,0
|
|
20240411,180000,408309962,787,787,787,787,0
|
|
20240411,175900,408309962,787,787,787,787,0
|
|
20240411,175800,408309962,787,787,787,787,0
|
|
20240411,175700,408309962,787,787,787,787,0
|
|
20240411,175600,408309962,787,787,787,787,0
|
|
20240411,175500,408309962,787,787,787,787,0
|
|
20240411,175400,408309962,787,787,787,787,0
|
|
20240411,175300,408309962,787,787,787,787,0
|
|
20240411,175200,408309962,787,787,787,787,0
|
|
20240411,175100,408309962,787,787,787,787,0
|
|
20240411,175000,408309962,787,787,787,787,0
|
|
20240411,174900,408309962,787,787,787,787,0
|
|
20240411,174800,408309962,787,787,787,787,0
|
|
20240411,174700,408309962,787,787,787,787,0
|
|
20240411,174600,408309962,787,787,787,787,0
|
|
20240411,174500,408309962,787,787,787,787,0
|
|
20240411,174400,408309962,787,787,787,787,0
|
|
20240411,174300,408309962,787,787,787,787,0
|
|
20240411,174200,408309962,787,787,787,787,0
|
|
20240411,174100,408309962,787,787,787,787,0
|
|
20240411,174000,408309962,787,787,787,787,8201
|
|
20240411,173900,408309962,787,787,787,787,0
|
|
20240411,173800,408309962,787,787,787,787,0
|
|
20240411,173700,408309962,787,787,787,787,0
|
|
20240411,173600,408309962,787,787,787,787,0
|
|
20240411,173500,408309962,787,787,787,787,0
|
|
20240411,173400,408309962,787,787,787,787,0
|
|
20240411,173300,408309962,787,787,787,787,0
|
|
20240411,173200,408309962,787,787,787,787,0
|
|
20240411,173100,408309962,787,787,787,787,0
|
|
20240411,173000,408309962,787,787,787,787,0
|
|
20240411,172900,408309962,787,787,787,787,0
|
|
20240411,172800,408309962,787,787,787,787,0
|
|
20240411,172700,408309962,787,787,787,787,0
|
|
20240411,172600,408309962,787,787,787,787,0
|
|
20240411,172500,408309962,787,787,787,787,0
|
|
20240411,172400,408309962,787,787,787,787,0
|
|
20240411,172300,408309962,787,787,787,787,0
|
|
20240411,172200,408309962,787,787,787,787,0
|
|
20240411,172100,408309962,787,787,787,787,0
|
|
20240411,172000,408309962,787,787,787,787,0
|
|
20240411,171900,408309962,787,787,787,787,0
|
|
20240411,171800,408309962,787,787,787,787,0
|
|
20240411,171700,408309962,787,787,787,787,0
|
|
20240411,171600,408309962,787,787,787,787,0
|
|
20240411,171500,408309962,787,787,787,787,0
|
|
20240411,171400,408309962,787,787,787,787,0
|
|
20240411,171300,408309962,787,787,787,787,0
|
|
20240411,171200,408309962,787,787,787,787,0
|
|
20240411,171100,408309962,787,787,787,787,0
|
|
20240411,171000,408309962,787,787,787,787,8201
|
|
20240411,170900,408309962,787,787,787,787,0
|
|
20240411,170800,408309962,787,787,787,787,0
|
|
20240411,170700,408309962,787,787,787,787,0
|
|
20240411,170600,408309962,787,787,787,787,0
|
|
20240411,170500,408309962,787,787,787,787,0
|
|
20240411,170400,408309962,787,787,787,787,0
|
|
20240411,170300,408309962,787,787,787,787,0
|
|
20240411,170200,408309962,787,787,787,787,0
|
|
20240411,170100,408309962,787,787,787,787,0
|
|
20240411,170000,408309962,787,787,787,787,0
|
|
20240411,165900,408309962,787,787,787,787,0
|
|
20240411,165800,408309962,787,787,787,787,0
|
|
20240411,165700,408309962,787,787,787,787,0
|
|
20240411,165600,408309962,787,787,787,787,0
|
|
20240411,165500,408309962,787,787,787,787,0
|
|
20240411,165400,408309962,787,787,787,787,0
|
|
20240411,165300,408309962,787,787,787,787,0
|
|
20240411,165200,408309962,787,787,787,787,0
|
|
20240411,165100,408309962,787,787,787,787,0
|
|
20240411,165000,408309962,787,787,787,787,0
|
|
20240411,164900,408309962,787,787,787,787,0
|
|
20240411,164800,408309962,787,787,787,787,0
|
|
20240411,164700,408309962,787,787,787,787,0
|
|
20240411,164600,408309962,787,787,787,787,0
|
|
20240411,164500,408309962,787,787,787,787,0
|
|
20240411,164400,408309962,787,787,787,787,0
|
|
20240411,164300,408309962,787,787,787,787,0
|
|
20240411,164200,408309962,787,787,787,787,0
|
|
20240411,164100,408309962,787,787,787,787,0
|
|
20240411,164000,408309962,787,787,787,787,8201
|
|
20240411,163900,408309962,787,787,787,787,0
|
|
20240411,163800,408309962,787,787,787,787,0
|
|
20240411,163700,408309962,787,787,787,787,0
|
|
20240411,163600,408309962,787,787,787,787,0
|
|
20240411,163500,408309962,787,787,787,787,0
|
|
20240411,163400,408309962,787,787,787,787,0
|
|
20240411,163300,408309962,787,787,787,787,0
|
|
20240411,163200,408309962,787,787,787,787,0
|
|
20240411,163100,408309962,787,787,787,787,0
|
|
20240411,163000,408309962,787,787,787,787,0
|
|
20240411,162900,408309962,787,787,787,787,0
|
|
20240411,162800,408309962,787,787,787,787,0
|
|
20240411,162700,408309962,787,787,787,787,0
|
|
20240411,162600,408309962,787,787,787,787,0
|
|
20240411,162500,408309962,787,787,787,787,0
|
|
20240411,162400,408309962,787,787,787,787,0
|
|
20240411,162300,408309962,787,787,787,787,0
|
|
20240411,162200,408309962,787,787,787,787,0
|
|
20240411,162100,408309962,787,787,787,787,0
|
|
20240411,162000,408309962,787,787,787,787,0
|
|
20240411,161900,408309962,787,787,787,787,0
|
|
20240411,161800,408309962,787,787,787,787,0
|
|
20240411,161700,408309962,787,787,787,787,0
|
|
20240411,161600,408309962,787,787,787,787,0
|
|
20240411,161500,408309962,787,787,787,787,0
|
|
20240411,161400,408309962,787,787,787,787,0
|
|
20240411,161300,408309962,787,787,787,787,0
|
|
20240411,161200,408309962,787,787,787,787,0
|
|
20240411,161100,408309962,787,787,787,787,0
|
|
20240411,161000,408309962,787,787,787,787,8201
|
|
20240411,160900,408309962,787,787,787,787,0
|
|
20240411,160800,408309962,787,787,787,787,0
|
|
20240411,160700,408309962,787,787,787,787,0
|
|
20240411,160600,408309962,787,787,787,787,0
|
|
20240411,160500,408309962,787,787,787,787,0
|
|
20240411,160400,408309962,787,787,787,787,0
|
|
20240411,160300,408309962,787,787,787,787,0
|
|
20240411,160200,408309962,787,787,787,787,0
|
|
20240411,160100,408309962,787,787,787,787,0
|
|
20240411,160000,408309962,787,787,787,787,0
|
|
20240411,155900,408309962,787,787,787,787,0
|
|
20240411,155800,408309962,787,787,787,787,0
|
|
20240411,155700,408309962,787,787,787,787,0
|
|
20240411,155600,408309962,787,787,787,787,0
|
|
20240411,155500,408309962,787,787,787,787,0
|
|
20240411,155400,408309962,787,787,787,787,0
|
|
20240411,155300,408309962,787,787,787,787,0
|
|
20240411,155200,408309962,787,787,787,787,0
|
|
20240411,155100,408309962,787,787,787,787,0
|
|
20240411,155000,408309962,787,787,787,787,0
|
|
20240411,154900,408309962,787,787,787,787,0
|
|
20240411,154800,408309962,787,787,787,787,0
|
|
20240411,154700,408309962,787,787,787,787,0
|
|
20240411,154600,408309962,787,787,787,787,0
|
|
20240411,154500,408309962,787,787,787,787,0
|
|
20240411,154400,408309962,787,787,787,787,0
|
|
20240411,154300,408309962,787,787,787,787,0
|
|
20240411,154200,408309962,787,787,787,787,0
|
|
20240411,154100,408309962,787,787,787,787,0
|
|
20240411,154000,408309962,787,787,787,787,8201
|
|
20240411,153900,408309962,787,787,787,787,0
|
|
20240411,153800,408309962,787,787,787,787,0
|
|
20240411,153700,408309962,787,787,787,787,0
|
|
20240411,153600,408309962,787,787,787,787,0
|
|
20240411,153500,408309962,787,787,787,787,0
|
|
20240411,153400,408309962,787,787,787,787,0
|
|
20240411,153300,408309962,787,787,787,787,0
|
|
20240411,153200,408309962,787,787,787,787,0
|
|
20240411,153100,408309962,787,787,787,787,0
|
|
20240411,153000,408309962,787,787,787,787,8201
|
|
20240411,152900,401855775,787,787,787,787,0
|
|
20240411,152800,401855775,787,787,787,787,0
|
|
20240411,152700,401855775,787,787,787,787,0
|
|
20240411,152600,401855775,787,787,787,787,0
|
|
20240411,152500,401855775,787,787,787,787,0
|
|
20240411,152400,401855775,787,787,787,787,0
|
|
20240411,152300,401855775,787,787,787,787,0
|
|
20240411,152200,401855775,787,787,787,787,0
|
|
20240411,152100,401855775,787,787,787,787,0
|
|
20240411,152000,401855775,787,787,787,787,0
|
|
20240411,151900,401855775,787,789,789,787,3173
|
|
20240411,151800,399352623,789,789,789,789,1
|
|
20240411,151700,399351834,788,789,789,788,216
|
|
20240411,151600,399181616,789,789,789,789,8
|
|
20240411,151500,399175304,788,789,789,788,53
|
|
20240411,151400,399133530,789,788,789,788,3
|
|
20240411,151300,399131164,789,789,789,789,0
|
|
20240411,151200,399131164,789,787,789,786,5407
|
|
20240411,151100,394879351,787,787,787,787,696
|
|
20240411,151000,394331599,787,787,787,787,15756
|
|
20240411,150900,381931627,789,789,789,789,0
|
|
20240411,150800,381931627,789,787,789,787,23
|
|
20240411,150700,381913520,787,787,787,787,2525
|
|
20240411,150600,379926345,787,787,787,787,0
|
|
20240411,150500,379926345,787,788,788,787,8000
|
|
20240411,150400,373629945,787,787,787,787,0
|
|
20240411,150300,373629945,787,787,787,787,36
|
|
20240411,150200,373601613,787,787,787,787,0
|
|
20240411,150100,373601613,787,787,787,787,1
|
|
20240411,150000,373600826,791,789,791,789,948
|
|
20240411,145900,372852605,789,787,789,787,529
|
|
20240411,145800,372436224,787,788,788,787,744
|
|
20240411,145700,371850666,787,788,788,787,1088
|
|
20240411,145600,370994408,787,787,787,787,0
|
|
20240411,145500,370994408,787,787,787,787,0
|
|
20240411,145400,370994408,787,788,788,787,2252
|
|
20240411,145300,369222083,787,787,787,787,0
|
|
20240411,145200,369222083,787,787,787,787,6
|
|
20240411,145100,369217361,787,788,788,787,504
|
|
20240411,145000,368820513,787,787,787,787,11
|
|
20240411,144900,368811856,787,787,787,787,0
|
|
20240411,144800,368811856,787,788,788,787,700
|
|
20240411,144700,368260839,788,788,788,788,0
|
|
20240411,144600,368260839,788,788,788,788,5456
|
|
20240411,144500,363961511,788,788,788,788,9
|
|
20240411,144400,363954419,788,788,788,788,0
|
|
20240411,144300,363954419,788,786,788,786,132
|
|
20240411,144200,363850535,789,789,789,789,0
|
|
20240411,144100,363850535,789,788,789,785,40636
|
|
20240411,144000,331903075,788,789,789,788,1560
|
|
20240411,143900,330673793,791,791,791,791,1276
|
|
20240411,143800,329664477,788,790,790,788,6067
|
|
20240411,143700,324879327,791,791,791,791,65
|
|
20240411,143600,324827912,791,791,791,791,77
|
|
20240411,143500,324767005,790,790,790,790,0
|
|
20240411,143400,324767005,790,790,790,790,0
|
|
20240411,143300,324767005,790,790,790,790,0
|
|
20240411,143200,324767005,790,790,790,790,0
|
|
20240411,143100,324767005,790,790,790,790,1
|
|
20240411,143000,324766215,790,790,790,790,0
|
|
20240411,142900,324766215,790,790,790,790,0
|
|
20240411,142800,324766215,790,790,790,790,400
|
|
20240411,142700,324450215,790,790,790,790,43
|
|
20240411,142600,324416245,790,790,790,790,0
|
|
20240411,142500,324416245,790,790,790,790,3000
|
|
20240411,142400,322046245,790,791,791,790,2000
|
|
20240411,142300,320465085,791,791,791,791,1000
|
|
20240411,142200,319674085,792,792,792,792,0
|
|
20240411,142100,319674085,792,792,792,792,114
|
|
20240411,142000,319583797,792,792,792,792,0
|
|
20240411,141900,319583797,792,792,792,792,0
|
|
20240411,141800,319583797,792,792,792,792,0
|
|
20240411,141700,319583797,792,792,792,792,0
|
|
20240411,141600,319583797,792,792,792,792,0
|
|
20240411,141500,319583797,792,792,792,792,0
|
|
20240411,141400,319583797,792,792,792,792,0
|
|
20240411,141300,319583797,792,792,792,792,3
|
|
20240411,141200,319581421,792,792,792,792,0
|
|
20240411,141100,319581421,792,792,792,792,0
|
|
20240411,141000,319581421,792,792,792,792,260
|
|
20240411,140900,319375501,793,793,793,793,0
|
|
20240411,140800,319375501,793,793,793,793,0
|
|
20240411,140700,319375501,793,793,793,793,45
|
|
20240411,140600,319339816,793,792,793,792,1980
|
|
20240411,140500,317770668,792,792,792,792,0
|
|
20240411,140400,317770668,792,792,792,792,0
|
|
20240411,140300,317770668,792,792,792,792,1
|
|
20240411,140200,317769876,792,792,792,792,0
|
|
20240411,140100,317769876,792,792,792,792,324
|
|
20240411,140000,317513268,792,792,792,792,2
|
|
20240411,135900,317511684,793,793,793,793,1
|
|
20240411,135800,317510891,793,793,793,793,0
|
|
20240411,135700,317510891,793,793,793,793,0
|
|
20240411,135600,317510891,793,793,793,793,7
|
|
20240411,135500,317505340,793,793,793,793,50
|
|
20240411,135400,317465690,793,793,793,793,0
|
|
20240411,135300,317465690,793,793,793,793,0
|
|
20240411,135200,317465690,793,793,793,793,0
|
|
20240411,135100,317465690,793,793,793,793,1
|
|
20240411,135000,317464897,792,792,792,792,0
|
|
20240411,134900,317464897,792,792,792,792,5
|
|
20240411,134800,317460937,792,792,792,792,26
|
|
20240411,134700,317440345,791,791,791,791,92
|
|
20240411,134600,317367573,793,793,793,793,0
|
|
20240411,134500,317367573,793,793,793,793,0
|
|
20240411,134400,317367573,793,793,793,793,0
|
|
20240411,134300,317367573,793,793,793,793,0
|
|
20240411,134200,317367573,793,793,793,793,0
|
|
20240411,134100,317367573,793,793,793,793,0
|
|
20240411,134000,317367573,793,793,793,793,100
|
|
20240411,133900,317288273,793,793,793,793,0
|
|
20240411,133800,317288273,793,793,793,793,74
|
|
20240411,133700,317229591,793,793,793,793,0
|
|
20240411,133600,317229591,793,793,793,793,1
|
|
20240411,133500,317228798,792,792,792,792,300
|
|
20240411,133400,316991198,792,792,792,792,2
|
|
20240411,133300,316989614,792,792,792,792,0
|
|
20240411,133200,316989614,792,792,792,792,1
|
|
20240411,133100,316988822,793,793,793,793,0
|
|
20240411,133000,316988822,793,793,793,793,0
|
|
20240411,132900,316988822,793,793,793,793,10
|
|
20240411,132800,316980892,789,789,789,789,0
|
|
20240411,132700,316980892,789,791,791,789,2552
|
|
20240411,132600,314967362,791,791,791,791,2
|
|
20240411,132500,314965780,791,787,791,787,581
|
|
20240411,132400,314508209,786,786,786,786,0
|
|
20240411,132300,314508209,786,786,786,786,3655
|
|
20240411,132200,311635379,789,789,789,786,32000
|
|
20240411,132100,286431753,790,793,793,790,20006
|
|
20240411,132000,270613714,792,792,792,792,0
|
|
20240411,131900,270613714,792,792,792,792,0
|
|
20240411,131800,270613714,792,792,792,792,49
|
|
20240411,131700,270574906,792,792,792,792,13500
|
|
20240411,131600,259882906,793,793,793,793,109
|
|
20240411,131500,259796469,793,793,793,793,91
|
|
20240411,131400,259724306,793,793,793,793,0
|
|
20240411,131300,259724306,793,793,793,793,0
|
|
20240411,131200,259724306,793,793,793,793,808
|
|
20240411,131100,259083562,793,793,793,793,100
|
|
20240411,131000,259004262,793,793,793,793,0
|
|
20240411,130900,259004262,793,793,793,793,0
|
|
20240411,130800,259004262,793,793,793,793,0
|
|
20240411,130700,259004262,793,793,793,793,138
|
|
20240411,130600,258894828,793,793,793,793,0
|
|
20240411,130500,258894828,793,793,793,793,208
|
|
20240411,130400,258729884,793,792,793,792,2563
|
|
20240411,130300,256699925,792,792,792,792,0
|
|
20240411,130200,256699925,792,792,792,792,0
|
|
20240411,130100,256699925,792,793,793,792,4856
|
|
20240411,130000,252853847,794,794,794,794,0
|
|
20240411,125900,252853847,794,794,794,794,0
|
|
20240411,125800,252853847,794,794,794,794,0
|
|
20240411,125700,252853847,794,794,794,794,0
|
|
20240411,125600,252853847,794,794,794,794,795
|
|
20240411,125500,252222617,793,793,793,793,0
|
|
20240411,125400,252222617,793,793,793,793,126
|
|
20240411,125300,252122699,792,792,792,792,2635
|
|
20240411,125200,250035779,789,789,789,789,0
|
|
20240411,125100,250035779,789,789,789,789,53
|
|
20240411,125000,249993962,791,793,793,788,42558
|
|
20240411,124900,216332171,793,793,793,793,0
|
|
20240411,124800,216332171,793,793,793,793,12526
|
|
20240411,124700,206399053,793,793,793,793,0
|
|
20240411,124600,206399053,793,793,793,793,0
|
|
20240411,124500,206399053,793,793,793,793,0
|
|
20240411,124400,206399053,793,793,793,793,0
|
|
20240411,124300,206399053,793,793,793,793,0
|
|
20240411,124200,206399053,793,793,793,793,100
|
|
20240411,124100,206319753,793,793,793,793,145
|
|
20240411,124000,206204768,793,793,793,793,0
|
|
20240411,123900,206204768,793,793,793,793,0
|
|
20240411,123800,206204768,793,793,793,793,0
|
|
20240411,123700,206204768,793,793,793,793,0
|
|
20240411,123600,206204768,793,793,793,793,146
|
|
20240411,123500,206088990,793,793,793,793,35
|
|
20240411,123400,206061235,793,793,793,793,0
|
|
20240411,123300,206061235,793,795,795,793,4014
|
|
20240411,123200,202878105,794,794,794,794,0
|
|
20240411,123100,202878105,794,794,794,794,0
|
|
20240411,123000,202878105,794,794,794,794,86
|
|
20240411,122900,202809821,792,792,792,792,151
|
|
20240411,122800,202690229,792,794,794,792,2600
|
|
20240411,122700,200628829,793,793,793,793,1
|
|
20240411,122600,200628036,793,793,793,793,1
|
|
20240411,122500,200627243,792,792,792,792,0
|
|
20240411,122400,200627243,792,793,793,792,1003
|
|
20240411,122300,199832864,792,792,792,792,500
|
|
20240411,122200,199436864,792,792,792,792,0
|
|
20240411,122100,199436864,792,792,792,792,0
|
|
20240411,122000,199436864,792,793,793,792,206
|
|
20240411,121900,199273511,793,793,793,792,1083
|
|
20240411,121800,198415682,793,792,793,792,780
|
|
20240411,121700,197797892,793,793,793,793,1802
|
|
20240411,121600,196368906,793,793,793,793,0
|
|
20240411,121500,196368906,793,793,793,793,0
|
|
20240411,121400,196368906,793,795,795,793,557
|
|
20240411,121300,195926205,793,793,793,793,0
|
|
20240411,121200,195926205,793,793,793,793,10
|
|
20240411,121100,195918275,793,793,793,793,0
|
|
20240411,121000,195918275,793,795,795,793,8397
|
|
20240411,120900,189244342,795,795,795,795,200
|
|
20240411,120800,189085342,795,795,795,795,0
|
|
20240411,120700,189085342,795,795,795,795,0
|
|
20240411,120600,189085342,795,795,795,795,2
|
|
20240411,120500,189083752,795,795,795,795,0
|
|
20240411,120400,189083752,795,795,795,795,0
|
|
20240411,120300,189083752,795,795,795,795,0
|
|
20240411,120200,189083752,795,795,795,795,7
|
|
20240411,120100,189078187,795,795,795,795,0
|
|
20240411,120000,189078187,795,795,795,795,2
|
|
20240411,115900,189076597,793,793,793,793,0
|
|
20240411,115800,189076597,793,793,793,793,30
|
|
20240411,115700,189052807,793,793,793,793,0
|
|
20240411,115600,189052807,793,793,793,793,0
|
|
20240411,115500,189052807,793,793,793,793,0
|
|
20240411,115400,189052807,793,793,793,793,0
|
|
20240411,115300,189052807,793,793,793,793,0
|
|
20240411,115200,189052807,793,793,793,793,0
|
|
20240411,115100,189052807,793,793,793,793,0
|
|
20240411,115000,189052807,793,793,793,793,52
|
|
20240411,114900,189011571,795,795,795,795,100
|
|
20240411,114800,188932071,795,795,795,795,0
|
|
20240411,114700,188932071,795,795,795,795,1
|
|
20240411,114600,188931276,795,795,795,795,0
|
|
20240411,114500,188931276,795,795,795,795,0
|
|
20240411,114400,188931276,795,795,795,795,0
|
|
20240411,114300,188931276,795,795,795,795,0
|
|
20240411,114200,188931276,795,794,795,794,424
|
|
20240411,114100,188594619,794,794,794,794,0
|
|
20240411,114000,188594619,794,794,794,794,78
|
|
20240411,113900,188532687,794,794,794,794,118
|
|
20240411,113800,188438995,795,795,795,795,1
|
|
20240411,113700,188438200,795,795,795,795,0
|
|
20240411,113600,188438200,795,795,795,795,7
|
|
20240411,113500,188432635,796,796,796,796,0
|
|
20240411,113400,188432635,796,795,796,795,145
|
|
20240411,113300,188317359,793,793,793,793,0
|
|
20240411,113200,188317359,793,793,793,793,0
|
|
20240411,113100,188317359,793,793,793,793,0
|
|
20240411,113000,188317359,793,793,793,793,0
|
|
20240411,112900,188317359,793,793,793,793,0
|
|
20240411,112800,188317359,793,793,793,793,0
|
|
20240411,112700,188317359,793,795,795,793,977
|
|
20240411,112600,187542589,795,794,795,794,16
|
|
20240411,112500,187529876,794,794,794,794,0
|
|
20240411,112400,187529876,794,794,794,794,0
|
|
20240411,112300,187529876,794,794,794,794,0
|
|
20240411,112200,187529876,794,794,794,794,1
|
|
20240411,112100,187529082,792,794,795,792,27
|
|
20240411,112000,187507622,796,796,796,796,0
|
|
20240411,111900,187507622,796,796,796,796,0
|
|
20240411,111800,187507622,796,796,796,796,0
|
|
20240411,111700,187507622,796,796,796,796,0
|
|
20240411,111600,187507622,796,796,796,795,3483
|
|
20240411,111500,184735218,796,796,796,796,1
|
|
20240411,111400,184734422,795,795,795,795,0
|
|
20240411,111300,184734422,795,795,795,795,1916
|
|
20240411,111200,183211202,796,794,796,794,4375
|
|
20240411,111100,179730845,793,793,793,793,0
|
|
20240411,111000,179730845,793,793,793,793,4
|
|
20240411,110900,179727673,793,793,793,793,7
|
|
20240411,110800,179722122,793,793,793,793,0
|
|
20240411,110700,179722122,793,793,793,793,0
|
|
20240411,110600,179722122,793,793,793,793,40
|
|
20240411,110500,179690402,794,794,794,794,0
|
|
20240411,110400,179690402,794,792,794,792,4
|
|
20240411,110300,179687230,794,794,794,794,0
|
|
20240411,110200,179687230,794,794,794,794,100
|
|
20240411,110100,179607830,794,794,794,794,21
|
|
20240411,110000,179591156,794,794,794,794,0
|
|
20240411,105900,179591156,794,794,794,794,0
|
|
20240411,105800,179591156,794,794,794,794,2801
|
|
20240411,105700,177367162,794,794,794,794,0
|
|
20240411,105600,177367162,794,792,794,792,122
|
|
20240411,105500,177270532,792,792,792,792,217
|
|
20240411,105400,177098668,792,792,792,792,511
|
|
20240411,105300,176693956,792,792,792,792,7
|
|
20240411,105200,176688412,792,791,792,791,111
|
|
20240411,105100,176600501,792,792,792,792,45
|
|
20240411,105000,176564861,791,791,791,791,0
|
|
20240411,104900,176564861,791,791,791,791,225
|
|
20240411,104800,176386886,791,792,792,791,7607
|
|
20240411,104700,170369627,791,791,791,791,113
|
|
20240411,104600,170280244,791,791,791,791,148
|
|
20240411,104500,170163176,791,791,791,791,2
|
|
20240411,104400,170161594,792,794,795,792,1651
|
|
20240411,104300,168853676,795,794,795,794,13
|
|
20240411,104200,168843352,794,794,794,794,0
|
|
20240411,104100,168843352,794,794,794,794,7
|
|
20240411,104000,168837794,794,794,794,794,3476
|
|
20240411,103900,166077850,794,794,794,794,0
|
|
20240411,103800,166077850,794,794,794,794,100
|
|
20240411,103700,165998450,794,794,794,794,0
|
|
20240411,103600,165998450,794,794,794,794,0
|
|
20240411,103500,165998450,794,795,795,794,333
|
|
20240411,103400,165733846,795,794,795,794,2653
|
|
20240411,103300,163624864,795,794,795,794,6
|
|
20240411,103200,163620095,794,794,794,794,311
|
|
20240411,103100,163373161,792,792,792,792,0
|
|
20240411,103000,163373161,792,792,792,792,4791
|
|
20240411,102900,159578689,792,792,792,792,1000
|
|
20240411,102800,158786689,791,791,791,791,0
|
|
20240411,102700,158786689,791,791,791,791,250
|
|
20240411,102600,158588939,791,791,791,791,0
|
|
20240411,102500,158588939,791,791,791,791,0
|
|
20240411,102400,158588939,791,791,791,791,0
|
|
20240411,102300,158588939,791,791,791,791,0
|
|
20240411,102200,158588939,791,791,791,791,310
|
|
20240411,102100,158343729,791,791,791,791,0
|
|
20240411,102000,158343729,791,791,791,791,2407
|
|
20240411,101900,156439792,792,792,792,792,117
|
|
20240411,101800,156347128,792,792,792,792,101
|
|
20240411,101700,156267136,792,792,792,792,0
|
|
20240411,101600,156267136,792,792,792,792,315
|
|
20240411,101500,156017656,792,792,792,792,1
|
|
20240411,101400,156016864,795,795,795,795,0
|
|
20240411,101300,156016864,795,793,795,793,14
|
|
20240411,101200,156005738,796,796,796,796,0
|
|
20240411,101100,156005738,796,796,796,796,0
|
|
20240411,101000,156005738,796,793,796,793,502
|
|
20240411,100900,155606149,796,793,796,793,301
|
|
20240411,100800,155366998,792,791,792,791,290
|
|
20240411,100700,155137466,790,790,790,790,6
|
|
20240411,100600,155132726,790,790,790,789,518
|
|
20240411,100500,154723514,790,790,790,790,149
|
|
20240411,100400,154605804,789,789,789,789,2
|
|
20240411,100300,154604226,790,789,790,789,971
|
|
20240411,100200,153838105,789,789,789,788,17
|
|
20240411,100100,153824693,789,789,789,788,39
|
|
20240411,100000,153793938,789,789,789,788,25
|
|
20240411,095900,153774220,789,789,789,789,24
|
|
20240411,095800,153755284,789,789,789,789,18
|
|
20240411,095700,153741082,789,789,789,789,37
|
|
20240411,095600,153711889,789,789,789,789,5
|
|
20240411,095500,153707944,789,789,789,789,381
|
|
20240411,095400,153407335,787,787,787,787,0
|
|
20240411,095300,153407335,787,787,787,787,0
|
|
20240411,095200,153407335,787,787,787,787,458
|
|
20240411,095100,153046889,787,787,787,787,20
|
|
20240411,095000,153031149,787,787,787,787,22
|
|
20240411,094900,153013835,786,787,787,786,3277
|
|
20240411,094800,150436386,786,786,786,786,1204
|
|
20240411,094700,149490042,786,786,786,786,106
|
|
20240411,094600,149406726,785,785,785,785,11
|
|
20240411,094500,149398091,786,785,786,785,745
|
|
20240411,094400,148812639,786,786,786,786,6464
|
|
20240411,094300,143731935,787,787,787,787,2
|
|
20240411,094200,143730361,787,788,788,787,12974
|
|
20240411,094100,133519816,787,787,787,787,1
|
|
20240411,094000,133519029,790,788,790,788,250
|
|
20240411,093900,133321729,787,788,788,787,500
|
|
20240411,093800,132927783,790,788,790,788,3014
|
|
20240411,093700,130551681,788,788,788,788,0
|
|
20240411,093600,130551681,788,788,788,788,698
|
|
20240411,093500,130001657,788,788,788,788,15
|
|
20240411,093400,129989837,787,788,788,787,2967
|
|
20240411,093300,127652100,788,790,790,788,320
|
|
20240411,093200,127399932,790,790,790,789,136
|
|
20240411,093100,127292592,790,790,790,790,2940
|
|
20240411,093000,124969992,788,788,788,788,0
|
|
20240411,092900,124969992,788,787,788,787,601
|
|
20240411,092800,124496409,788,788,788,788,77
|
|
20240411,092700,124435733,788,788,788,788,202
|
|
20240411,092600,124276557,788,789,790,788,2451
|
|
20240411,092500,122345064,790,790,790,790,2100
|
|
20240411,092400,120686064,790,788,790,788,2005
|
|
20240411,092300,119106114,790,788,790,788,2172
|
|
20240411,092200,117394278,788,789,789,788,1913
|
|
20240411,092100,115886634,788,788,788,788,0
|
|
20240411,092000,115886634,788,787,789,787,5079
|
|
20240411,091900,111884781,787,787,787,787,3324
|
|
20240411,091800,109268793,788,788,788,788,3410
|
|
20240411,091700,106581713,789,790,790,789,460
|
|
20240411,091600,106218474,790,791,791,790,6448
|
|
20240411,091500,101124315,791,793,793,791,28
|
|
20240411,091400,101102165,792,792,792,791,70586
|
|
20240411,091300,45204186,792,793,793,792,116
|
|
20240411,091200,45112309,793,793,793,793,207
|
|
20240411,091100,44948158,792,792,792,792,0
|
|
20240411,091000,44948158,792,794,794,792,24
|
|
20240411,090900,44929142,794,794,794,794,1
|
|
20240411,090800,44928348,791,792,792,791,1001
|
|
20240411,090700,44136556,791,794,794,791,3050
|
|
20240411,090600,41723856,791,791,791,791,200
|
|
20240411,090500,41565656,792,792,792,790,3197
|
|
20240411,090400,39037072,792,792,792,792,177
|
|
20240411,090300,38896888,792,794,794,791,8584
|
|
20240411,090200,32101109,793,796,797,793,13200
|
|
20240411,090100,21613561,795,795,795,795,7917
|
|
20240411,090000,15319546,795,797,797,795,19242
|