614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,191100,636467810,809,809,809,809,20888
|
|
20240412,191000,636467810,809,809,809,809,0
|
|
20240412,190900,636467810,809,809,809,809,0
|
|
20240412,190800,636467810,809,809,809,809,0
|
|
20240412,190700,636467810,809,809,809,809,0
|
|
20240412,190600,636467810,809,809,809,809,0
|
|
20240412,190500,636467810,809,809,809,809,0
|
|
20240412,190400,636467810,809,809,809,809,0
|
|
20240412,190300,636467810,809,809,809,809,0
|
|
20240412,190200,636467810,809,809,809,809,0
|
|
20240412,190100,636467810,809,809,809,809,0
|
|
20240412,190000,636467810,809,809,809,809,0
|
|
20240412,185900,636467810,809,809,809,809,0
|
|
20240412,185800,636467810,809,809,809,809,0
|
|
20240412,185700,636467810,809,809,809,809,0
|
|
20240412,185600,636467810,809,809,809,809,0
|
|
20240412,185500,636467810,809,809,809,809,0
|
|
20240412,185400,636467810,809,809,809,809,0
|
|
20240412,185300,636467810,809,809,809,809,0
|
|
20240412,185200,636467810,809,809,809,809,0
|
|
20240412,185100,636467810,809,809,809,809,0
|
|
20240412,185000,636467810,809,809,809,809,0
|
|
20240412,184900,636467810,809,809,809,809,0
|
|
20240412,184800,636467810,809,809,809,809,0
|
|
20240412,184700,636467810,809,809,809,809,0
|
|
20240412,184600,636467810,809,809,809,809,0
|
|
20240412,184500,636467810,809,809,809,809,0
|
|
20240412,184400,636467810,809,809,809,809,0
|
|
20240412,184300,636467810,809,809,809,809,0
|
|
20240412,184200,636467810,809,809,809,809,0
|
|
20240412,184100,636467810,809,809,809,809,20888
|
|
20240412,184000,636467810,809,809,809,809,0
|
|
20240412,183900,636467810,809,809,809,809,0
|
|
20240412,183800,636467810,809,809,809,809,0
|
|
20240412,183700,636467810,809,809,809,809,0
|
|
20240412,183600,636467810,809,809,809,809,0
|
|
20240412,183500,636467810,809,809,809,809,0
|
|
20240412,183400,636467810,809,809,809,809,0
|
|
20240412,183300,636467810,809,809,809,809,0
|
|
20240412,183200,636467810,809,809,809,809,0
|
|
20240412,183100,636467810,809,809,809,809,0
|
|
20240412,183000,636467810,809,809,809,809,0
|
|
20240412,182900,636467810,809,809,809,809,0
|
|
20240412,182800,636467810,809,809,809,809,0
|
|
20240412,182700,636467810,809,809,809,809,0
|
|
20240412,182600,636467810,809,809,809,809,0
|
|
20240412,182500,636467810,809,809,809,809,0
|
|
20240412,182400,636467810,809,809,809,809,0
|
|
20240412,182300,636467810,809,809,809,809,0
|
|
20240412,182200,636467810,809,809,809,809,0
|
|
20240412,182100,636467810,809,809,809,809,0
|
|
20240412,182000,636467810,809,809,809,809,0
|
|
20240412,181900,636467810,809,809,809,809,0
|
|
20240412,181800,636467810,809,809,809,809,0
|
|
20240412,181700,636467810,809,809,809,809,0
|
|
20240412,181600,636467810,809,809,809,809,0
|
|
20240412,181500,636467810,809,809,809,809,0
|
|
20240412,181400,636467810,809,809,809,809,0
|
|
20240412,181300,636467810,809,809,809,809,0
|
|
20240412,181200,636467810,809,809,809,809,0
|
|
20240412,181100,636467810,809,809,809,809,20888
|
|
20240412,181000,636467810,809,809,809,809,0
|
|
20240412,180900,636467810,809,809,809,809,0
|
|
20240412,180800,636467810,809,809,809,809,0
|
|
20240412,180700,636467810,809,809,809,809,0
|
|
20240412,180600,636467810,809,809,809,809,0
|
|
20240412,180500,636467810,809,809,809,809,0
|
|
20240412,180400,636467810,809,809,809,809,0
|
|
20240412,180300,636467810,809,809,809,809,0
|
|
20240412,180200,636467810,809,809,809,809,0
|
|
20240412,180100,636467810,809,809,809,809,0
|
|
20240412,180000,636467810,809,809,809,809,0
|
|
20240412,175900,636467810,809,809,809,809,0
|
|
20240412,175800,636467810,809,809,809,809,0
|
|
20240412,175700,636467810,809,809,809,809,0
|
|
20240412,175600,636467810,809,809,809,809,0
|
|
20240412,175500,636467810,809,809,809,809,0
|
|
20240412,175400,636467810,809,809,809,809,0
|
|
20240412,175300,636467810,809,809,809,809,0
|
|
20240412,175200,636467810,809,809,809,809,0
|
|
20240412,175100,636467810,809,809,809,809,0
|
|
20240412,175000,636467810,809,809,809,809,0
|
|
20240412,174900,636467810,809,809,809,809,0
|
|
20240412,174800,636467810,809,809,809,809,0
|
|
20240412,174700,636467810,809,809,809,809,0
|
|
20240412,174600,636467810,809,809,809,809,0
|
|
20240412,174500,636467810,809,809,809,809,0
|
|
20240412,174400,636467810,809,809,809,809,0
|
|
20240412,174300,636467810,809,809,809,809,0
|
|
20240412,174200,636467810,809,809,809,809,0
|
|
20240412,174100,636467810,809,809,809,809,20888
|
|
20240412,174000,636467810,809,809,809,809,0
|
|
20240412,173900,636467810,809,809,809,809,0
|
|
20240412,173800,636467810,809,809,809,809,0
|
|
20240412,173700,636467810,809,809,809,809,0
|
|
20240412,173600,636467810,809,809,809,809,0
|
|
20240412,173500,636467810,809,809,809,809,0
|
|
20240412,173400,636467810,809,809,809,809,0
|
|
20240412,173300,636467810,809,809,809,809,0
|
|
20240412,173200,636467810,809,809,809,809,0
|
|
20240412,173100,636467810,809,809,809,809,0
|
|
20240412,173000,636467810,809,809,809,809,0
|
|
20240412,172900,636467810,809,809,809,809,0
|
|
20240412,172800,636467810,809,809,809,809,0
|
|
20240412,172700,636467810,809,809,809,809,0
|
|
20240412,172600,636467810,809,809,809,809,0
|
|
20240412,172500,636467810,809,809,809,809,0
|
|
20240412,172400,636467810,809,809,809,809,0
|
|
20240412,172300,636467810,809,809,809,809,0
|
|
20240412,172200,636467810,809,809,809,809,0
|
|
20240412,172100,636467810,809,809,809,809,0
|
|
20240412,172000,636467810,809,809,809,809,0
|
|
20240412,171900,636467810,809,809,809,809,0
|
|
20240412,171800,636467810,809,809,809,809,0
|
|
20240412,171700,636467810,809,809,809,809,0
|
|
20240412,171600,636467810,809,809,809,809,0
|
|
20240412,171500,636467810,809,809,809,809,0
|
|
20240412,171400,636467810,809,809,809,809,0
|
|
20240412,171300,636467810,809,809,809,809,0
|
|
20240412,171200,636467810,809,809,809,809,0
|
|
20240412,171100,636467810,809,809,809,809,20888
|
|
20240412,171000,636467810,809,809,809,809,0
|
|
20240412,170900,636467810,809,809,809,809,0
|
|
20240412,170800,636467810,809,809,809,809,0
|
|
20240412,170700,636467810,809,809,809,809,0
|
|
20240412,170600,636467810,809,809,809,809,0
|
|
20240412,170500,636467810,809,809,809,809,0
|
|
20240412,170400,636467810,809,809,809,809,0
|
|
20240412,170300,636467810,809,809,809,809,0
|
|
20240412,170200,636467810,809,809,809,809,0
|
|
20240412,170100,636467810,809,809,809,809,0
|
|
20240412,170000,636467810,809,809,809,809,0
|
|
20240412,165900,636467810,809,809,809,809,0
|
|
20240412,165800,636467810,809,809,809,809,0
|
|
20240412,165700,636467810,809,809,809,809,0
|
|
20240412,165600,636467810,809,809,809,809,0
|
|
20240412,165500,636467810,809,809,809,809,0
|
|
20240412,165400,636467810,809,809,809,809,0
|
|
20240412,165300,636467810,809,809,809,809,0
|
|
20240412,165200,636467810,809,809,809,809,0
|
|
20240412,165100,636467810,809,809,809,809,0
|
|
20240412,165000,636467810,809,809,809,809,0
|
|
20240412,164900,636467810,809,809,809,809,0
|
|
20240412,164800,636467810,809,809,809,809,0
|
|
20240412,164700,636467810,809,809,809,809,0
|
|
20240412,164600,636467810,809,809,809,809,0
|
|
20240412,164500,636467810,809,809,809,809,0
|
|
20240412,164400,636467810,809,809,809,809,0
|
|
20240412,164300,636467810,809,809,809,809,0
|
|
20240412,164200,636467810,809,809,809,809,0
|
|
20240412,164100,636467810,809,809,809,809,20888
|
|
20240412,164000,636467810,809,809,809,809,0
|
|
20240412,163900,636467810,809,809,809,809,0
|
|
20240412,163800,636467810,809,809,809,809,0
|
|
20240412,163700,636467810,809,809,809,809,0
|
|
20240412,163600,636467810,809,809,809,809,0
|
|
20240412,163500,636467810,809,809,809,809,0
|
|
20240412,163400,636467810,809,809,809,809,0
|
|
20240412,163300,636467810,809,809,809,809,0
|
|
20240412,163200,636467810,809,809,809,809,0
|
|
20240412,163100,636467810,809,809,809,809,0
|
|
20240412,163000,636467810,809,809,809,809,0
|
|
20240412,162900,636467810,809,809,809,809,0
|
|
20240412,162800,636467810,809,809,809,809,0
|
|
20240412,162700,636467810,809,809,809,809,0
|
|
20240412,162600,636467810,809,809,809,809,0
|
|
20240412,162500,636467810,809,809,809,809,0
|
|
20240412,162400,636467810,809,809,809,809,0
|
|
20240412,162300,636467810,809,809,809,809,0
|
|
20240412,162200,636467810,809,809,809,809,0
|
|
20240412,162100,636467810,809,809,809,809,0
|
|
20240412,162000,636467810,809,809,809,809,0
|
|
20240412,161900,636467810,809,809,809,809,0
|
|
20240412,161800,636467810,809,809,809,809,0
|
|
20240412,161700,636467810,809,809,809,809,0
|
|
20240412,161600,636467810,809,809,809,809,0
|
|
20240412,161500,636467810,809,809,809,809,0
|
|
20240412,161400,636467810,809,809,809,809,0
|
|
20240412,161300,636467810,809,809,809,809,0
|
|
20240412,161200,636467810,809,809,809,809,0
|
|
20240412,161100,636467810,809,809,809,809,20888
|
|
20240412,161000,636467810,809,809,809,809,0
|
|
20240412,160900,636467810,809,809,809,809,0
|
|
20240412,160800,636467810,809,809,809,809,0
|
|
20240412,160700,636467810,809,809,809,809,0
|
|
20240412,160600,636467810,809,809,809,809,0
|
|
20240412,160500,636467810,809,809,809,809,0
|
|
20240412,160400,636467810,809,809,809,809,0
|
|
20240412,160300,636467810,809,809,809,809,0
|
|
20240412,160200,636467810,809,809,809,809,0
|
|
20240412,160100,636467810,809,809,809,809,0
|
|
20240412,160000,636467810,809,809,809,809,0
|
|
20240412,155900,636467810,809,809,809,809,0
|
|
20240412,155800,636467810,809,809,809,809,0
|
|
20240412,155700,636467810,809,809,809,809,0
|
|
20240412,155600,636467810,809,809,809,809,0
|
|
20240412,155500,636467810,809,809,809,809,0
|
|
20240412,155400,636467810,809,809,809,809,0
|
|
20240412,155300,636467810,809,809,809,809,0
|
|
20240412,155200,636467810,809,809,809,809,0
|
|
20240412,155100,636467810,809,809,809,809,0
|
|
20240412,155000,636467810,809,809,809,809,0
|
|
20240412,154900,636467810,809,809,809,809,0
|
|
20240412,154800,636467810,809,809,809,809,0
|
|
20240412,154700,636467810,809,809,809,809,0
|
|
20240412,154600,636467810,809,809,809,809,0
|
|
20240412,154500,636467810,809,809,809,809,0
|
|
20240412,154400,636467810,809,809,809,809,0
|
|
20240412,154300,636467810,809,809,809,809,0
|
|
20240412,154200,636467810,809,809,809,809,0
|
|
20240412,154100,636467810,809,809,809,809,20888
|
|
20240412,154000,636467810,809,809,809,809,0
|
|
20240412,153900,636467810,809,809,809,809,0
|
|
20240412,153800,636467810,809,809,809,809,0
|
|
20240412,153700,636467810,809,809,809,809,0
|
|
20240412,153600,636467810,809,809,809,809,0
|
|
20240412,153500,636467810,809,809,809,809,0
|
|
20240412,153400,636467810,809,809,809,809,0
|
|
20240412,153300,636467810,809,809,809,809,0
|
|
20240412,153200,636467810,809,809,809,809,0
|
|
20240412,153100,636467810,809,809,809,809,0
|
|
20240412,153000,636467810,809,809,809,809,20888
|
|
20240412,152900,619569418,810,810,810,810,0
|
|
20240412,152800,619569418,810,810,810,810,0
|
|
20240412,152700,619569418,810,810,810,810,0
|
|
20240412,152600,619569418,810,810,810,810,0
|
|
20240412,152500,619569418,810,810,810,810,0
|
|
20240412,152400,619569418,810,810,810,810,0
|
|
20240412,152300,619569418,810,810,810,810,0
|
|
20240412,152200,619569418,810,810,810,810,0
|
|
20240412,152100,619569418,810,810,810,810,0
|
|
20240412,152000,619569418,810,810,810,810,0
|
|
20240412,151900,619569418,810,807,810,807,4010
|
|
20240412,151800,616322144,806,808,808,806,1002
|
|
20240412,151700,615514528,806,806,806,806,1
|
|
20240412,151600,615513722,806,809,809,806,8776
|
|
20240412,151500,608436934,809,809,809,809,2164
|
|
20240412,151400,606686258,810,810,811,808,2913
|
|
20240412,151300,604329368,811,808,812,808,26761
|
|
20240412,151200,582658772,808,807,808,807,5792
|
|
20240412,151100,577979106,807,807,807,807,500
|
|
20240412,151000,577575606,807,808,808,807,623
|
|
20240412,150900,577072722,808,808,808,808,266
|
|
20240412,150800,576857794,807,807,807,807,45
|
|
20240412,150700,576821479,807,807,807,807,7
|
|
20240412,150600,576815830,806,807,807,806,2854
|
|
20240412,150500,574514184,807,807,808,807,1642
|
|
20240412,150400,573189088,807,807,807,807,3
|
|
20240412,150300,573186667,808,808,808,806,101
|
|
20240412,150200,573105162,808,808,808,808,1
|
|
20240412,150100,573104354,806,806,806,806,1
|
|
20240412,150000,573103548,806,805,806,805,52
|
|
20240412,145900,573061687,805,805,805,805,24010
|
|
20240412,145800,553733637,805,805,805,805,0
|
|
20240412,145700,553733637,805,806,806,805,300
|
|
20240412,145600,553491917,808,806,808,806,132
|
|
20240412,145500,553385509,808,808,808,808,0
|
|
20240412,145400,553385509,808,808,808,808,10
|
|
20240412,145300,553377429,808,808,808,808,0
|
|
20240412,145200,553377429,808,808,808,808,50
|
|
20240412,145100,553337029,805,805,805,805,2000
|
|
20240412,145000,551727029,804,808,808,804,2495
|
|
20240412,144900,549717714,806,808,808,806,12060
|
|
20240412,144800,539984699,809,809,809,809,1
|
|
20240412,144700,539983890,808,809,809,808,1032
|
|
20240412,144600,539150027,808,808,808,808,1531
|
|
20240412,144500,537912979,808,808,808,808,193
|
|
20240412,144400,537757035,808,807,808,807,981
|
|
20240412,144300,536964867,807,808,808,807,2689
|
|
20240412,144200,534794843,809,809,809,809,1119
|
|
20240412,144100,533889572,809,808,809,808,111
|
|
20240412,144000,533799843,808,808,808,808,111
|
|
20240412,143900,533710155,808,808,808,808,619
|
|
20240412,143800,533210003,807,807,807,807,0
|
|
20240412,143700,533210003,807,809,809,807,1351
|
|
20240412,143600,532118612,807,807,807,807,5
|
|
20240412,143500,532114577,807,808,808,807,31
|
|
20240412,143400,532089558,810,809,810,809,1239
|
|
20240412,143300,531085970,810,809,810,809,1239
|
|
20240412,143200,530083517,809,808,809,808,1153
|
|
20240412,143100,529151840,806,806,806,806,50
|
|
20240412,143000,529111540,805,805,805,805,24
|
|
20240412,142900,529092220,805,805,805,805,925
|
|
20240412,142800,528347595,805,808,808,805,370
|
|
20240412,142700,528049445,808,806,808,806,208
|
|
20240412,142600,527881391,808,808,808,808,1278
|
|
20240412,142500,526848767,808,806,808,806,593
|
|
20240412,142400,526369634,807,807,807,807,0
|
|
20240412,142300,526369634,807,806,807,806,226
|
|
20240412,142200,526187305,807,805,807,805,623
|
|
20240412,142100,525685173,806,806,806,806,0
|
|
20240412,142000,525685173,806,806,806,806,2194
|
|
20240412,141900,523916809,806,805,806,805,31
|
|
20240412,141800,523891853,806,806,806,806,20
|
|
20240412,141700,523875733,806,806,806,805,41
|
|
20240412,141600,523842707,806,804,806,804,1422
|
|
20240412,141500,522699417,806,803,806,803,255
|
|
20240412,141400,522494446,803,805,805,803,58
|
|
20240412,141300,522447803,807,806,807,806,3
|
|
20240412,141200,522445383,804,807,807,804,5953
|
|
20240412,141100,517652647,808,808,808,808,1
|
|
20240412,141000,517651839,807,807,808,807,2026
|
|
20240412,140900,516016732,807,808,808,807,435
|
|
20240412,140800,515665262,807,806,808,806,503
|
|
20240412,140700,515259832,808,808,808,808,149
|
|
20240412,140600,515139440,808,809,809,808,918
|
|
20240412,140500,514397196,809,810,810,809,61441
|
|
20240412,140400,464689223,810,810,811,810,339
|
|
20240412,140300,464414612,810,810,810,809,4173
|
|
20240412,140200,461037782,810,810,810,810,2510
|
|
20240412,140100,459004682,810,810,810,810,150
|
|
20240412,140000,458883182,810,810,811,810,3686
|
|
20240412,135900,455897510,810,809,810,808,728
|
|
20240412,135800,455307856,810,808,810,808,3209
|
|
20240412,135700,452710975,810,809,810,807,8995
|
|
20240412,135600,445440337,808,809,811,807,8846
|
|
20240412,135500,438280287,811,809,812,809,37820
|
|
20240412,135400,407656585,809,809,809,809,2155
|
|
20240412,135300,405913190,809,807,809,807,4534
|
|
20240412,135200,402248750,808,806,809,806,8906
|
|
20240412,135100,395060685,807,806,807,806,867
|
|
20240412,135000,394361018,807,805,807,805,502
|
|
20240412,134900,393956407,806,806,806,806,1
|
|
20240412,134800,393955601,805,804,806,804,4057
|
|
20240412,134700,390689900,804,806,806,803,2866
|
|
20240412,134600,388384155,807,809,809,807,1203
|
|
20240412,134500,387411538,809,806,809,806,13265
|
|
20240412,134400,376690242,807,801,807,801,15910
|
|
20240412,134300,363875334,798,802,805,798,6475
|
|
20240412,134200,358686705,801,803,803,801,230
|
|
20240412,134100,358502023,803,803,803,803,70
|
|
20240412,134000,358445813,803,802,803,802,5180
|
|
20240412,133900,354286985,802,802,802,802,771
|
|
20240412,133800,353668643,802,802,802,802,0
|
|
20240412,133700,353668643,802,802,802,802,0
|
|
20240412,133600,353668643,802,802,802,802,1000
|
|
20240412,133500,352866643,802,803,803,802,501
|
|
20240412,133400,352464341,802,801,802,801,1122
|
|
20240412,133300,351564619,801,801,801,801,41
|
|
20240412,133200,351531778,802,803,803,802,5923
|
|
20240412,133100,346781332,802,801,802,801,464
|
|
20240412,133000,346409254,800,800,800,800,24
|
|
20240412,132900,346390054,800,800,800,800,189
|
|
20240412,132800,346238854,797,798,798,797,297
|
|
20240412,132700,346002116,802,799,802,799,8
|
|
20240412,132600,345995715,797,799,799,797,10374
|
|
20240412,132500,337718016,799,802,802,799,2706
|
|
20240412,132400,335553024,803,804,804,803,1567
|
|
20240412,132300,334294721,803,804,804,803,3219
|
|
20240412,132200,331709833,804,804,804,803,3691
|
|
20240412,132100,328745454,803,806,806,803,3605
|
|
20240412,132000,325846720,805,806,806,805,1683
|
|
20240412,131900,324490926,806,802,806,802,21366
|
|
20240412,131800,307301311,802,802,803,802,1291
|
|
20240412,131700,306265629,803,803,803,801,3508
|
|
20240412,131600,303448812,803,800,803,800,3409
|
|
20240412,131500,300716097,800,798,801,798,8
|
|
20240412,131400,300709702,798,798,798,798,6
|
|
20240412,131300,300704914,801,801,801,801,1813
|
|
20240412,131200,299252701,801,801,801,801,23
|
|
20240412,131100,299234278,801,800,801,800,654
|
|
20240412,131000,298710524,798,798,798,798,114
|
|
20240412,130900,298619552,798,801,802,798,2100
|
|
20240412,130800,296943185,800,801,802,800,1014
|
|
20240412,130700,296130816,800,800,800,800,208
|
|
20240412,130600,295964416,800,800,800,800,2
|
|
20240412,130500,295962816,800,801,802,800,599
|
|
20240412,130400,295482432,802,799,802,798,28964
|
|
20240412,130300,272323721,799,798,799,798,1287
|
|
20240412,130200,271296667,798,798,798,798,65
|
|
20240412,130100,271244797,798,797,798,797,156
|
|
20240412,130000,271120464,798,796,798,796,9865
|
|
20240412,125900,263248744,798,795,798,795,269
|
|
20240412,125800,263034352,798,797,798,795,114
|
|
20240412,125700,262943438,798,793,799,793,23412
|
|
20240412,125600,244311990,793,793,793,793,0
|
|
20240412,125500,244311990,793,793,793,793,666
|
|
20240412,125400,243783852,793,793,793,793,1
|
|
20240412,125300,243783059,792,792,792,792,0
|
|
20240412,125200,243783059,792,792,792,792,1
|
|
20240412,125100,243782267,793,793,793,792,2574
|
|
20240412,125000,241741195,794,794,794,794,1
|
|
20240412,124900,241740401,793,793,793,793,381
|
|
20240412,124800,241438268,793,793,793,793,1874
|
|
20240412,124700,239952186,795,794,795,794,1265
|
|
20240412,124600,238947511,795,795,795,795,48
|
|
20240412,124500,238909351,795,795,795,795,0
|
|
20240412,124400,238909351,795,795,795,795,0
|
|
20240412,124300,238909351,795,793,795,793,2104
|
|
20240412,124200,237240873,794,794,794,794,48
|
|
20240412,124100,237202761,795,795,795,794,18
|
|
20240412,124000,237188467,794,794,794,794,165
|
|
20240412,123900,237057457,795,794,795,794,2001
|
|
20240412,123800,235468662,794,794,794,794,5759
|
|
20240412,123700,230896016,792,792,792,792,115
|
|
20240412,123600,230804936,794,794,794,794,0
|
|
20240412,123500,230804936,794,794,794,794,0
|
|
20240412,123400,230804936,794,794,794,794,0
|
|
20240412,123300,230804936,794,794,794,794,100
|
|
20240412,123200,230725536,792,792,792,792,0
|
|
20240412,123100,230725536,792,793,793,792,48
|
|
20240412,123000,230687510,793,793,793,793,1001
|
|
20240412,122900,229893717,793,793,793,793,0
|
|
20240412,122800,229893717,793,793,793,793,3000
|
|
20240412,122700,227514717,793,793,793,793,0
|
|
20240412,122600,227514717,793,793,793,793,2
|
|
20240412,122500,227513131,792,792,792,792,0
|
|
20240412,122400,227513131,792,792,792,792,0
|
|
20240412,122300,227513131,792,792,792,792,0
|
|
20240412,122200,227513131,792,794,794,792,6033
|
|
20240412,122100,222729515,794,794,794,794,0
|
|
20240412,122000,222729515,794,795,795,794,511
|
|
20240412,121900,222323281,795,795,795,795,0
|
|
20240412,121800,222323281,795,794,795,794,51
|
|
20240412,121700,222282786,794,794,794,794,0
|
|
20240412,121600,222282786,794,794,794,794,4712
|
|
20240412,121500,218541458,794,794,794,794,0
|
|
20240412,121400,218541458,794,794,794,794,0
|
|
20240412,121300,218541458,794,794,794,794,0
|
|
20240412,121200,218541458,794,794,794,794,4
|
|
20240412,121100,218538282,795,795,795,795,0
|
|
20240412,121000,218538282,795,795,795,795,100
|
|
20240412,120900,218458782,795,795,795,795,0
|
|
20240412,120800,218458782,795,795,795,795,0
|
|
20240412,120700,218458782,795,795,795,795,880
|
|
20240412,120600,217759182,794,794,794,794,0
|
|
20240412,120500,217759182,794,794,794,794,0
|
|
20240412,120400,217759182,794,794,794,794,1499
|
|
20240412,120300,216568976,794,794,794,794,0
|
|
20240412,120200,216568976,794,795,795,794,2136
|
|
20240412,120100,214872656,795,795,795,795,200
|
|
20240412,120000,214713656,795,795,795,795,183
|
|
20240412,115900,214568171,795,795,795,795,0
|
|
20240412,115800,214568171,795,795,795,795,0
|
|
20240412,115700,214568171,795,794,795,794,5004
|
|
20240412,115600,210594991,794,794,794,794,0
|
|
20240412,115500,210594991,794,794,794,794,0
|
|
20240412,115400,210594991,794,794,794,794,340
|
|
20240412,115300,210325031,794,794,794,794,0
|
|
20240412,115200,210325031,794,794,794,794,0
|
|
20240412,115100,210325031,794,794,794,794,0
|
|
20240412,115000,210325031,794,794,794,794,0
|
|
20240412,114900,210325031,794,794,794,794,611
|
|
20240412,114800,209839897,794,794,794,794,3778
|
|
20240412,114700,206840165,794,794,794,794,0
|
|
20240412,114600,206840165,794,794,794,794,0
|
|
20240412,114500,206840165,794,794,794,794,0
|
|
20240412,114400,206840165,794,795,795,794,80
|
|
20240412,114300,206776598,795,795,795,795,300
|
|
20240412,114200,206538098,795,795,795,795,0
|
|
20240412,114100,206538098,795,794,795,794,98
|
|
20240412,114000,206460189,794,794,794,794,1209
|
|
20240412,113900,205500243,795,794,795,794,97
|
|
20240412,113800,205423224,795,795,795,795,23437
|
|
20240412,113700,186790809,795,795,795,794,4947
|
|
20240412,113600,182862889,794,794,795,794,1053
|
|
20240412,113500,182026733,794,794,794,794,160
|
|
20240412,113400,181899693,795,794,795,794,4004
|
|
20240412,113300,178718539,794,794,794,794,1
|
|
20240412,113200,178717745,793,792,793,792,11311
|
|
20240412,113100,169750430,792,792,792,792,0
|
|
20240412,113000,169750430,792,792,792,792,0
|
|
20240412,112900,169750430,792,792,792,792,1
|
|
20240412,112800,169749638,791,791,791,791,0
|
|
20240412,112700,169749638,791,791,791,791,0
|
|
20240412,112600,169749638,791,793,793,791,1724
|
|
20240412,112500,168384506,793,793,793,793,8504
|
|
20240412,112400,161640834,792,792,792,792,0
|
|
20240412,112300,161640834,792,792,792,792,779
|
|
20240412,112200,161023866,791,791,791,791,0
|
|
20240412,112100,161023866,791,791,791,791,0
|
|
20240412,112000,161023866,791,791,791,791,30
|
|
20240412,111900,161000136,791,791,791,791,0
|
|
20240412,111800,161000136,791,791,791,791,0
|
|
20240412,111700,161000136,791,791,791,791,100
|
|
20240412,111600,160921036,791,791,791,791,0
|
|
20240412,111500,160921036,791,791,791,791,2648
|
|
20240412,111400,158826468,791,791,791,791,0
|
|
20240412,111300,158826468,791,791,791,791,0
|
|
20240412,111200,158826468,791,791,791,791,0
|
|
20240412,111100,158826468,791,791,791,791,0
|
|
20240412,111000,158826468,791,791,791,791,0
|
|
20240412,110900,158826468,791,791,791,791,0
|
|
20240412,110800,158826468,791,791,791,791,0
|
|
20240412,110700,158826468,791,791,791,791,0
|
|
20240412,110600,158826468,791,791,791,791,0
|
|
20240412,110500,158826468,791,791,791,791,0
|
|
20240412,110400,158826468,791,791,791,791,0
|
|
20240412,110300,158826468,791,791,791,791,0
|
|
20240412,110200,158826468,791,791,791,791,1501
|
|
20240412,110100,157639177,793,793,793,793,0
|
|
20240412,110000,157639177,793,793,793,793,10
|
|
20240412,105900,157631247,793,793,793,793,500
|
|
20240412,105800,157234747,793,793,793,793,0
|
|
20240412,105700,157234747,793,793,793,793,3
|
|
20240412,105600,157232368,793,793,793,792,244
|
|
20240412,105500,157038989,792,792,792,792,1
|
|
20240412,105400,157038197,791,791,791,791,0
|
|
20240412,105300,157038197,791,791,791,791,0
|
|
20240412,105200,157038197,791,792,792,791,12
|
|
20240412,105100,157028695,792,791,793,791,1105
|
|
20240412,105000,156153284,791,791,791,791,1
|
|
20240412,104900,156152493,792,792,792,792,12
|
|
20240412,104800,156142989,792,792,793,792,115
|
|
20240412,104700,156051801,793,792,793,792,3
|
|
20240412,104600,156049423,793,794,794,793,2206
|
|
20240412,104500,154299968,794,791,794,791,21
|
|
20240412,104400,154283309,793,792,794,792,6677
|
|
20240412,104300,148981776,792,790,794,790,8391
|
|
20240412,104200,142334817,792,792,792,792,0
|
|
20240412,104100,142334817,792,790,792,790,8
|
|
20240412,104000,142328485,793,790,793,790,3002
|
|
20240412,103900,139950903,792,792,792,792,175
|
|
20240412,103800,139812303,791,791,791,791,164
|
|
20240412,103700,139682579,792,790,792,789,310
|
|
20240412,103600,139437680,790,790,790,790,1
|
|
20240412,103500,139436890,790,790,790,790,5
|
|
20240412,103400,139432940,789,789,789,789,0
|
|
20240412,103300,139432940,789,789,789,789,0
|
|
20240412,103200,139432940,789,789,789,789,0
|
|
20240412,103100,139432940,789,789,789,789,0
|
|
20240412,103000,139432940,789,789,789,789,5
|
|
20240412,102900,139428995,789,789,789,789,0
|
|
20240412,102800,139428995,789,789,789,789,0
|
|
20240412,102700,139428995,789,789,790,787,1143
|
|
20240412,102600,138529119,790,790,790,790,42
|
|
20240412,102500,138495939,789,788,789,788,601
|
|
20240412,102400,138022350,788,788,788,788,0
|
|
20240412,102300,138022350,788,792,792,788,1646
|
|
20240412,102200,136723355,792,792,792,792,704
|
|
20240412,102100,136165787,794,793,794,793,4
|
|
20240412,102000,136162614,794,794,794,794,0
|
|
20240412,101900,136162614,794,794,794,794,2003
|
|
20240412,101800,134572232,794,793,794,793,1183
|
|
20240412,101700,133632977,794,793,794,793,2953
|
|
20240412,101600,131291246,793,793,793,793,51
|
|
20240412,101500,131250803,793,793,794,793,84
|
|
20240412,101400,131184189,792,793,793,792,1665
|
|
20240412,101300,129865206,794,794,794,794,0
|
|
20240412,101200,129865206,794,795,795,794,7
|
|
20240412,101100,129859645,793,795,795,793,375
|
|
20240412,101000,129561921,795,794,795,794,41219
|
|
20240412,100900,96793640,794,794,794,794,4
|
|
20240412,100800,96790464,793,794,795,793,91
|
|
20240412,100700,96718263,793,793,795,792,7006
|
|
20240412,100600,91156204,793,792,793,792,1155
|
|
20240412,100500,90240882,793,792,793,792,2854
|
|
20240412,100400,87978953,793,793,793,793,888
|
|
20240412,100300,87274769,793,794,794,791,55
|
|
20240412,100200,87231199,794,790,794,790,3055
|
|
20240412,100100,84806364,789,792,792,789,3035
|
|
20240412,100000,82407879,792,792,792,791,149
|
|
20240412,095900,82289875,791,791,791,791,4
|
|
20240412,095800,82286711,791,791,791,791,214
|
|
20240412,095700,82117437,791,791,791,791,2612
|
|
20240412,095600,80051345,791,791,791,791,3533
|
|
20240412,095500,77256742,791,791,791,791,507
|
|
20240412,095400,76855705,791,790,791,790,501
|
|
20240412,095300,76459470,791,791,791,791,600
|
|
20240412,095200,75984870,791,791,791,791,5
|
|
20240412,095100,75980915,791,790,791,790,2797
|
|
20240412,095000,73770728,790,790,790,790,400
|
|
20240412,094900,73454728,790,788,790,788,458
|
|
20240412,094800,73092915,790,787,790,787,699
|
|
20240412,094700,72542009,787,787,787,787,2
|
|
20240412,094600,72540435,787,787,787,787,32
|
|
20240412,094500,72515251,787,787,787,787,100
|
|
20240412,094400,72436551,788,788,788,788,1100
|
|
20240412,094300,71569751,788,788,788,788,1
|
|
20240412,094200,71568963,788,785,788,785,3347
|
|
20240412,094100,68939608,785,785,785,785,43
|
|
20240412,094000,68905853,784,784,784,784,15
|
|
20240412,093900,68894093,783,783,783,783,0
|
|
20240412,093800,68894093,783,783,783,783,522
|
|
20240412,093700,68485367,784,784,784,784,10
|
|
20240412,093600,68477527,784,784,784,784,133
|
|
20240412,093500,68373255,784,783,784,782,4589
|
|
20240412,093400,64782738,783,782,783,782,81
|
|
20240412,093300,64719393,784,784,784,784,2
|
|
20240412,093200,64717825,782,782,783,782,8566
|
|
20240412,093100,58015687,782,782,782,782,671
|
|
20240412,093000,57490965,782,782,782,782,9
|
|
20240412,092900,57483927,782,784,784,782,1842
|
|
20240412,092800,56043371,782,782,784,782,291
|
|
20240412,092700,55815807,782,784,784,782,1054
|
|
20240412,092600,54990571,782,782,782,782,223
|
|
20240412,092500,54816185,782,783,783,782,255
|
|
20240412,092400,54616720,784,784,785,783,68
|
|
20240412,092300,54563417,784,784,785,784,239
|
|
20240412,092200,54375992,784,783,784,783,17052
|
|
20240412,092100,41008256,785,785,785,782,5927
|
|
20240412,092000,36368840,784,785,786,784,231
|
|
20240412,091900,36187553,786,785,786,785,13
|
|
20240412,091800,36177344,785,784,785,784,1002
|
|
20240412,091700,35391775,786,785,786,785,202
|
|
20240412,091600,35233204,785,784,786,783,1160
|
|
20240412,091500,34322638,786,786,786,786,0
|
|
20240412,091400,34322638,786,786,786,786,0
|
|
20240412,091300,34322638,786,783,786,783,5
|
|
20240412,091200,34318714,783,783,783,783,1370
|
|
20240412,091100,33246004,783,783,783,783,0
|
|
20240412,091000,33246004,783,783,783,783,100
|
|
20240412,090900,33167704,783,783,783,780,14031
|
|
20240412,090800,22204800,783,783,783,783,1585
|
|
20240412,090700,20963745,783,785,785,783,1281
|
|
20240412,090600,19960065,785,785,785,785,27
|
|
20240412,090500,19938870,783,789,789,783,7219
|
|
20240412,090400,14278678,790,790,790,790,49
|
|
20240412,090300,14239968,790,791,791,790,26
|
|
20240412,090200,14219422,792,790,793,788,785
|
|
20240412,090100,13599353,793,788,794,788,4304
|
|
20240412,090000,10206778,794,795,795,784,12959
|