577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,183400,60166306,562,562,562,562,2547
|
|
20240401,183300,60166306,562,562,562,562,0
|
|
20240401,183200,60166306,562,562,562,562,0
|
|
20240401,183100,60166306,562,562,562,562,0
|
|
20240401,183000,60166306,562,562,562,562,0
|
|
20240401,182900,60166306,562,562,562,562,0
|
|
20240401,182800,60166306,562,562,562,562,0
|
|
20240401,182700,60166306,562,562,562,562,0
|
|
20240401,182600,60166306,562,562,562,562,0
|
|
20240401,182500,60166306,562,562,562,562,0
|
|
20240401,182400,60166306,562,562,562,562,0
|
|
20240401,182300,60166306,562,562,562,562,0
|
|
20240401,182200,60166306,562,562,562,562,0
|
|
20240401,182100,60166306,562,562,562,562,0
|
|
20240401,182000,60166306,562,562,562,562,0
|
|
20240401,181900,60166306,562,562,562,562,0
|
|
20240401,181800,60166306,562,562,562,562,0
|
|
20240401,181700,60166306,562,562,562,562,0
|
|
20240401,181600,60166306,562,562,562,562,0
|
|
20240401,181500,60166306,562,562,562,562,0
|
|
20240401,181400,60166306,562,562,562,562,0
|
|
20240401,181300,60166306,562,562,562,562,0
|
|
20240401,181200,60166306,562,562,562,562,0
|
|
20240401,181100,60166306,562,562,562,562,0
|
|
20240401,181000,60166306,562,562,562,562,0
|
|
20240401,180900,60166306,562,562,562,562,0
|
|
20240401,180800,60166306,562,562,562,562,0
|
|
20240401,180700,60166306,562,562,562,562,0
|
|
20240401,180600,60166306,562,562,562,562,0
|
|
20240401,180500,60166306,562,562,562,562,0
|
|
20240401,180400,60166306,562,562,562,562,2547
|
|
20240401,180300,60166306,562,562,562,562,0
|
|
20240401,180200,60166306,562,562,562,562,0
|
|
20240401,180100,60166306,562,562,562,562,0
|
|
20240401,180000,60166306,562,562,562,562,0
|
|
20240401,175900,60166306,562,562,562,562,0
|
|
20240401,175800,60166306,562,562,562,562,0
|
|
20240401,175700,60166306,562,562,562,562,0
|
|
20240401,175600,60166306,562,562,562,562,0
|
|
20240401,175500,60166306,562,562,562,562,0
|
|
20240401,175400,60166306,562,562,562,562,0
|
|
20240401,175300,60166306,562,562,562,562,0
|
|
20240401,175200,60166306,562,562,562,562,0
|
|
20240401,175100,60166306,562,562,562,562,0
|
|
20240401,175000,60166306,562,562,562,562,0
|
|
20240401,174900,60166306,562,562,562,562,0
|
|
20240401,174800,60166306,562,562,562,562,0
|
|
20240401,174700,60166306,562,562,562,562,0
|
|
20240401,174600,60166306,562,562,562,562,0
|
|
20240401,174500,60166306,562,562,562,562,0
|
|
20240401,174400,60166306,562,562,562,562,0
|
|
20240401,174300,60166306,562,562,562,562,0
|
|
20240401,174200,60166306,562,562,562,562,0
|
|
20240401,174100,60166306,562,562,562,562,0
|
|
20240401,174000,60166306,562,562,562,562,0
|
|
20240401,173900,60166306,562,562,562,562,0
|
|
20240401,173800,60166306,562,562,562,562,0
|
|
20240401,173700,60166306,562,562,562,562,0
|
|
20240401,173600,60166306,562,562,562,562,0
|
|
20240401,173500,60166306,562,562,562,562,0
|
|
20240401,173400,60166306,562,562,562,562,2547
|
|
20240401,173300,60166306,562,562,562,562,0
|
|
20240401,173200,60166306,562,562,562,562,0
|
|
20240401,173100,60166306,562,562,562,562,0
|
|
20240401,173000,60166306,562,562,562,562,0
|
|
20240401,172900,60166306,562,562,562,562,0
|
|
20240401,172800,60166306,562,562,562,562,0
|
|
20240401,172700,60166306,562,562,562,562,0
|
|
20240401,172600,60166306,562,562,562,562,0
|
|
20240401,172500,60166306,562,562,562,562,0
|
|
20240401,172400,60166306,562,562,562,562,0
|
|
20240401,172300,60166306,562,562,562,562,0
|
|
20240401,172200,60166306,562,562,562,562,0
|
|
20240401,172100,60166306,562,562,562,562,0
|
|
20240401,172000,60166306,562,562,562,562,0
|
|
20240401,171900,60166306,562,562,562,562,0
|
|
20240401,171800,60166306,562,562,562,562,0
|
|
20240401,171700,60166306,562,562,562,562,0
|
|
20240401,171600,60166306,562,562,562,562,0
|
|
20240401,171500,60166306,562,562,562,562,0
|
|
20240401,171400,60166306,562,562,562,562,0
|
|
20240401,171300,60166306,562,562,562,562,0
|
|
20240401,171200,60166306,562,562,562,562,0
|
|
20240401,171100,60166306,562,562,562,562,0
|
|
20240401,171000,60166306,562,562,562,562,0
|
|
20240401,170900,60166306,562,562,562,562,0
|
|
20240401,170800,60166306,562,562,562,562,0
|
|
20240401,170700,60166306,562,562,562,562,0
|
|
20240401,170600,60166306,562,562,562,562,0
|
|
20240401,170500,60166306,562,562,562,562,0
|
|
20240401,170400,60166306,562,562,562,562,2547
|
|
20240401,170300,60166306,562,562,562,562,0
|
|
20240401,170200,60166306,562,562,562,562,0
|
|
20240401,170100,60166306,562,562,562,562,0
|
|
20240401,170000,60166306,562,562,562,562,0
|
|
20240401,165900,60166306,562,562,562,562,0
|
|
20240401,165800,60166306,562,562,562,562,0
|
|
20240401,165700,60166306,562,562,562,562,0
|
|
20240401,165600,60166306,562,562,562,562,0
|
|
20240401,165500,60166306,562,562,562,562,0
|
|
20240401,165400,60166306,562,562,562,562,0
|
|
20240401,165300,60166306,562,562,562,562,0
|
|
20240401,165200,60166306,562,562,562,562,0
|
|
20240401,165100,60166306,562,562,562,562,0
|
|
20240401,165000,60166306,562,562,562,562,0
|
|
20240401,164900,60166306,562,562,562,562,0
|
|
20240401,164800,60166306,562,562,562,562,0
|
|
20240401,164700,60166306,562,562,562,562,0
|
|
20240401,164600,60166306,562,562,562,562,0
|
|
20240401,164500,60166306,562,562,562,562,0
|
|
20240401,164400,60166306,562,562,562,562,0
|
|
20240401,164300,60166306,562,562,562,562,0
|
|
20240401,164200,60166306,562,562,562,562,0
|
|
20240401,164100,60166306,562,562,562,562,0
|
|
20240401,164000,60166306,562,562,562,562,0
|
|
20240401,163900,60166306,562,562,562,562,0
|
|
20240401,163800,60166306,562,562,562,562,0
|
|
20240401,163700,60166306,562,562,562,562,0
|
|
20240401,163600,60166306,562,562,562,562,0
|
|
20240401,163500,60166306,562,562,562,562,0
|
|
20240401,163400,60166306,562,562,562,562,2547
|
|
20240401,163300,60166306,562,562,562,562,0
|
|
20240401,163200,60166306,562,562,562,562,0
|
|
20240401,163100,60166306,562,562,562,562,0
|
|
20240401,163000,60166306,562,562,562,562,0
|
|
20240401,162900,60166306,562,562,562,562,0
|
|
20240401,162800,60166306,562,562,562,562,0
|
|
20240401,162700,60166306,562,562,562,562,0
|
|
20240401,162600,60166306,562,562,562,562,0
|
|
20240401,162500,60166306,562,562,562,562,0
|
|
20240401,162400,60166306,562,562,562,562,0
|
|
20240401,162300,60166306,562,562,562,562,0
|
|
20240401,162200,60166306,562,562,562,562,0
|
|
20240401,162100,60166306,562,562,562,562,0
|
|
20240401,162000,60166306,562,562,562,562,0
|
|
20240401,161900,60166306,562,562,562,562,0
|
|
20240401,161800,60166306,562,562,562,562,0
|
|
20240401,161700,60166306,562,562,562,562,0
|
|
20240401,161600,60166306,562,562,562,562,0
|
|
20240401,161500,60166306,562,562,562,562,0
|
|
20240401,161400,60166306,562,562,562,562,0
|
|
20240401,161300,60166306,562,562,562,562,0
|
|
20240401,161200,60166306,562,562,562,562,0
|
|
20240401,161100,60166306,562,562,562,562,0
|
|
20240401,161000,60166306,562,562,562,562,0
|
|
20240401,160900,60166306,562,562,562,562,0
|
|
20240401,160800,60166306,562,562,562,562,0
|
|
20240401,160700,60166306,562,562,562,562,0
|
|
20240401,160600,60166306,562,562,562,562,0
|
|
20240401,160500,60166306,562,562,562,562,0
|
|
20240401,160400,60166306,562,562,562,562,2547
|
|
20240401,160300,60166306,562,562,562,562,0
|
|
20240401,160200,60166306,562,562,562,562,0
|
|
20240401,160100,60166306,562,562,562,562,0
|
|
20240401,160000,60166306,562,562,562,562,0
|
|
20240401,155900,60166306,562,562,562,562,0
|
|
20240401,155800,60166306,562,562,562,562,0
|
|
20240401,155700,60166306,562,562,562,562,0
|
|
20240401,155600,60166306,562,562,562,562,0
|
|
20240401,155500,60166306,562,562,562,562,0
|
|
20240401,155400,60166306,562,562,562,562,0
|
|
20240401,155300,60166306,562,562,562,562,0
|
|
20240401,155200,60166306,562,562,562,562,0
|
|
20240401,155100,60166306,562,562,562,562,0
|
|
20240401,155000,60166306,562,562,562,562,0
|
|
20240401,154900,60166306,562,562,562,562,0
|
|
20240401,154800,60166306,562,562,562,562,0
|
|
20240401,154700,60166306,562,562,562,562,0
|
|
20240401,154600,60166306,562,562,562,562,0
|
|
20240401,154500,60166306,562,562,562,562,0
|
|
20240401,154400,60166306,562,562,562,562,0
|
|
20240401,154300,60166306,562,562,562,562,0
|
|
20240401,154200,60166306,562,562,562,562,0
|
|
20240401,154100,60166306,562,562,562,562,0
|
|
20240401,154000,60166306,562,562,562,562,0
|
|
20240401,153900,60166306,562,562,562,562,0
|
|
20240401,153800,60166306,562,562,562,562,0
|
|
20240401,153700,60166306,562,562,562,562,0
|
|
20240401,153600,60166306,562,562,562,562,0
|
|
20240401,153500,60166306,562,562,562,562,0
|
|
20240401,153400,60166306,562,562,562,562,2547
|
|
20240401,153300,60166306,562,562,562,562,0
|
|
20240401,153200,60166306,562,562,562,562,0
|
|
20240401,153100,60166306,562,562,562,562,0
|
|
20240401,153000,60166306,562,562,562,562,2547
|
|
20240401,152900,58734892,561,561,561,561,0
|
|
20240401,152800,58734892,561,561,561,561,0
|
|
20240401,152700,58734892,561,561,561,561,0
|
|
20240401,152600,58734892,561,561,561,561,0
|
|
20240401,152500,58734892,561,561,561,561,0
|
|
20240401,152400,58734892,561,561,561,561,0
|
|
20240401,152300,58734892,561,561,561,561,0
|
|
20240401,152200,58734892,561,561,561,561,0
|
|
20240401,152100,58734892,561,561,561,561,0
|
|
20240401,152000,58734892,561,561,561,561,0
|
|
20240401,151900,58734892,561,561,561,561,0
|
|
20240401,151800,58734892,561,561,561,561,0
|
|
20240401,151700,58734892,561,561,561,561,0
|
|
20240401,151600,58734892,561,561,561,560,301
|
|
20240401,151500,58566032,561,562,562,561,3
|
|
20240401,151400,58564347,562,562,562,562,0
|
|
20240401,151300,58564347,562,562,562,562,7
|
|
20240401,151200,58560413,561,562,562,561,107
|
|
20240401,151100,58500379,562,561,562,561,484
|
|
20240401,151000,58228854,561,561,561,560,256
|
|
20240401,150900,58085239,562,562,562,561,241
|
|
20240401,150800,57950031,562,562,562,562,37
|
|
20240401,150700,57929237,562,562,562,562,1
|
|
20240401,150600,57928675,561,562,562,561,245
|
|
20240401,150500,57791185,562,562,562,562,15
|
|
20240401,150400,57782755,562,562,562,562,0
|
|
20240401,150300,57782755,562,562,562,562,7
|
|
20240401,150200,57778821,562,562,562,562,4
|
|
20240401,150100,57776573,561,561,561,561,650
|
|
20240401,150000,57411923,561,562,562,561,352
|
|
20240401,145900,57214449,562,562,562,562,11
|
|
20240401,145800,57208267,562,562,562,562,3
|
|
20240401,145700,57206581,562,562,562,562,0
|
|
20240401,145600,57206581,562,562,562,562,5
|
|
20240401,145500,57203771,562,561,562,561,2
|
|
20240401,145400,57202648,561,561,561,561,18
|
|
20240401,145300,57192550,561,561,561,561,4704
|
|
20240401,145200,54553606,561,561,561,561,8
|
|
20240401,145100,54549118,561,561,561,561,5
|
|
20240401,145000,54546313,561,561,561,561,3
|
|
20240401,144900,54544630,561,561,561,561,10
|
|
20240401,144800,54539020,559,561,561,559,1648
|
|
20240401,144700,53617782,561,561,561,561,11
|
|
20240401,144600,53611611,561,561,561,561,0
|
|
20240401,144500,53611611,561,561,561,561,10
|
|
20240401,144400,53606001,561,561,561,561,7
|
|
20240401,144300,53602074,561,561,561,561,2
|
|
20240401,144200,53600952,561,560,561,560,1460
|
|
20240401,144100,52783348,560,560,560,560,5
|
|
20240401,144000,52780548,560,560,560,560,5
|
|
20240401,143900,52777748,560,560,560,560,3
|
|
20240401,143800,52776068,560,560,560,560,7
|
|
20240401,143700,52772148,560,560,560,560,5
|
|
20240401,143600,52769348,561,561,561,561,0
|
|
20240401,143500,52769348,561,561,561,561,10
|
|
20240401,143400,52763738,561,561,561,561,5
|
|
20240401,143300,52760933,561,561,561,561,5
|
|
20240401,143200,52758128,561,561,561,561,3
|
|
20240401,143100,52756445,561,561,561,561,3
|
|
20240401,143000,52754762,561,561,561,561,11
|
|
20240401,142900,52748591,561,561,561,561,4
|
|
20240401,142800,52746347,561,561,561,561,7
|
|
20240401,142700,52742420,561,561,561,561,407
|
|
20240401,142600,52514093,561,561,561,561,6
|
|
20240401,142500,52510727,561,561,561,561,7
|
|
20240401,142400,52506800,561,561,561,561,6
|
|
20240401,142300,52503434,561,561,561,561,8
|
|
20240401,142200,52498946,561,561,561,561,9
|
|
20240401,142100,52493897,561,561,561,561,6
|
|
20240401,142000,52490531,561,561,561,561,6
|
|
20240401,141900,52487165,561,561,561,561,5
|
|
20240401,141800,52484360,561,561,561,561,0
|
|
20240401,141700,52484360,561,560,561,560,2738
|
|
20240401,141600,50951073,560,560,560,560,4
|
|
20240401,141500,50948833,560,560,560,560,6
|
|
20240401,141400,50945473,560,560,560,560,7
|
|
20240401,141300,50941553,560,560,560,560,9
|
|
20240401,141200,50936513,560,560,560,560,5
|
|
20240401,141100,50933713,560,560,560,560,0
|
|
20240401,141000,50933713,560,560,560,560,7
|
|
20240401,140900,50929793,560,560,560,560,11
|
|
20240401,140800,50923633,560,560,560,560,0
|
|
20240401,140700,50923633,560,560,560,560,4
|
|
20240401,140600,50921393,560,560,560,560,6
|
|
20240401,140500,50918033,560,560,560,560,13
|
|
20240401,140400,50910753,560,560,560,560,0
|
|
20240401,140300,50910753,560,560,560,560,10
|
|
20240401,140200,50905153,560,560,560,560,6
|
|
20240401,140100,50901793,560,560,560,560,0
|
|
20240401,140000,50901793,560,560,560,559,101
|
|
20240401,135900,50845325,560,560,560,560,6
|
|
20240401,135800,50841965,560,560,560,560,5
|
|
20240401,135700,50839165,560,560,560,560,1
|
|
20240401,135600,50838605,560,560,560,560,5
|
|
20240401,135500,50835805,560,560,560,560,13
|
|
20240401,135400,50828525,560,560,560,560,0
|
|
20240401,135300,50828525,560,560,560,560,8
|
|
20240401,135200,50824045,559,559,559,559,240
|
|
20240401,135100,50689885,559,559,559,559,8
|
|
20240401,135000,50685413,559,559,559,559,3
|
|
20240401,134900,50683736,559,559,559,559,9
|
|
20240401,134800,50678705,559,559,559,559,3
|
|
20240401,134700,50677028,559,559,559,559,1237
|
|
20240401,134600,49985545,560,560,560,560,68
|
|
20240401,134500,49947465,560,560,560,560,15
|
|
20240401,134400,49939065,561,561,561,561,7
|
|
20240401,134300,49935138,561,561,561,561,2
|
|
20240401,134200,49934016,560,560,560,560,284
|
|
20240401,134100,49774976,559,563,563,559,285
|
|
20240401,134000,49615121,563,561,563,561,75
|
|
20240401,133900,49572984,561,560,561,560,211
|
|
20240401,133800,49454817,560,560,560,560,4
|
|
20240401,133700,49452577,560,560,560,559,117
|
|
20240401,133600,49387157,560,560,560,560,0
|
|
20240401,133500,49387157,560,560,560,560,531
|
|
20240401,133400,49089797,560,560,560,560,18
|
|
20240401,133300,49079717,560,560,560,560,11
|
|
20240401,133200,49073557,560,560,560,560,1
|
|
20240401,133100,49072997,560,560,560,560,19
|
|
20240401,133000,49062357,560,560,560,560,23
|
|
20240401,132900,49049477,560,559,560,559,528
|
|
20240401,132800,48753897,560,560,560,560,36
|
|
20240401,132700,48733737,560,560,560,559,17
|
|
20240401,132600,48724218,559,559,559,559,2543
|
|
20240401,132500,47302681,559,559,559,559,1
|
|
20240401,132400,47302122,558,558,558,558,2
|
|
20240401,132300,47301006,558,558,558,558,6
|
|
20240401,132200,47297658,557,558,558,557,7570
|
|
20240401,132100,43075276,558,558,558,558,6
|
|
20240401,132000,43071928,558,558,558,558,2018
|
|
20240401,131900,41945884,558,558,558,558,7
|
|
20240401,131800,41941978,558,558,558,558,0
|
|
20240401,131700,41941978,558,558,558,558,7
|
|
20240401,131600,41938072,558,558,558,558,8
|
|
20240401,131500,41933608,558,558,558,558,13
|
|
20240401,131400,41926354,558,558,558,558,0
|
|
20240401,131300,41926354,558,558,558,558,10
|
|
20240401,131200,41920774,558,558,558,558,10
|
|
20240401,131100,41915194,558,558,558,558,0
|
|
20240401,131000,41915194,558,558,558,558,7
|
|
20240401,130900,41911288,558,558,558,558,9
|
|
20240401,130800,41906266,558,558,558,558,8
|
|
20240401,130700,41901802,558,558,558,558,1
|
|
20240401,130600,41901244,558,558,558,558,6
|
|
20240401,130500,41897896,558,558,558,558,12
|
|
20240401,130400,41891200,558,558,558,558,1
|
|
20240401,130300,41890642,558,558,558,558,9
|
|
20240401,130200,41885620,558,558,558,558,3
|
|
20240401,130100,41883946,558,558,558,558,6
|
|
20240401,130000,41880598,558,558,558,558,3
|
|
20240401,125900,41878924,558,558,558,558,760
|
|
20240401,125800,41454844,558,558,558,558,307
|
|
20240401,125700,41283538,558,558,558,558,7
|
|
20240401,125600,41279632,558,558,558,558,0
|
|
20240401,125500,41279632,558,558,558,558,13
|
|
20240401,125400,41272378,558,558,558,558,7
|
|
20240401,125300,41268472,558,558,558,558,602
|
|
20240401,125200,40932556,558,558,558,558,9
|
|
20240401,125100,40927534,558,558,558,558,6
|
|
20240401,125000,40924186,558,558,558,558,11
|
|
20240401,124900,40918048,558,558,558,558,53
|
|
20240401,124800,40888474,558,558,558,558,4
|
|
20240401,124700,40886242,558,558,558,558,1086
|
|
20240401,124600,40280254,558,558,558,558,120
|
|
20240401,124500,40213294,558,558,558,558,211
|
|
20240401,124400,40095556,558,558,558,558,7
|
|
20240401,124300,40091650,558,558,558,558,7
|
|
20240401,124200,40087744,558,558,558,558,5002
|
|
20240401,124100,37296628,558,558,558,558,6
|
|
20240401,124000,37293280,558,558,558,558,10
|
|
20240401,123900,37287700,558,558,558,558,10
|
|
20240401,123800,37282120,558,558,558,558,200
|
|
20240401,123700,37170520,558,558,558,558,107
|
|
20240401,123600,37110814,558,558,558,558,228
|
|
20240401,123500,36983590,558,558,558,558,7
|
|
20240401,123400,36979684,558,558,558,558,54
|
|
20240401,123300,36949552,558,558,558,558,8
|
|
20240401,123200,36945088,558,558,558,558,7
|
|
20240401,123100,36941182,558,558,558,558,0
|
|
20240401,123000,36941182,558,558,558,558,9
|
|
20240401,122900,36936160,558,558,558,558,10
|
|
20240401,122800,36930580,558,558,558,558,0
|
|
20240401,122700,36930580,558,558,558,558,3
|
|
20240401,122600,36928906,558,558,558,558,8
|
|
20240401,122500,36924442,558,558,558,558,11
|
|
20240401,122400,36918304,558,558,558,558,0
|
|
20240401,122300,36918304,558,558,558,558,9
|
|
20240401,122200,36913282,558,558,558,558,506
|
|
20240401,122100,36630934,558,558,558,558,4
|
|
20240401,122000,36628702,558,558,558,558,2
|
|
20240401,121900,36627586,558,558,558,558,8507
|
|
20240401,121800,31880680,558,558,558,558,8
|
|
20240401,121700,31876216,558,558,558,558,1
|
|
20240401,121600,31875658,558,558,558,558,8
|
|
20240401,121500,31871194,558,558,558,558,14
|
|
20240401,121400,31863382,558,558,558,558,8
|
|
20240401,121300,31858918,558,558,558,558,3
|
|
20240401,121200,31857244,558,558,558,558,6
|
|
20240401,121100,31853896,558,558,558,558,4
|
|
20240401,121000,31851664,558,558,558,558,510
|
|
20240401,120900,31567084,558,558,558,558,5003
|
|
20240401,120800,28775410,558,558,558,558,4
|
|
20240401,120700,28773178,558,558,558,558,5
|
|
20240401,120600,28770388,558,558,558,558,0
|
|
20240401,120500,28770388,558,558,558,558,14
|
|
20240401,120400,28762576,558,558,558,558,13
|
|
20240401,120300,28755322,558,558,558,558,7
|
|
20240401,120200,28751416,558,558,558,558,1
|
|
20240401,120100,28750858,558,558,558,558,4
|
|
20240401,120000,28748626,558,558,558,558,7
|
|
20240401,115900,28744720,558,558,558,558,3
|
|
20240401,115800,28743046,558,558,558,558,5
|
|
20240401,115700,28740256,558,558,558,558,8
|
|
20240401,115600,28735792,558,558,558,558,9
|
|
20240401,115500,28730770,558,558,558,558,16
|
|
20240401,115400,28721842,558,558,558,558,8
|
|
20240401,115300,28717378,558,558,558,558,12
|
|
20240401,115200,28710682,558,558,558,558,9
|
|
20240401,115100,28705660,558,558,558,558,0
|
|
20240401,115000,28705660,558,558,558,558,10
|
|
20240401,114900,28700080,558,558,558,558,11
|
|
20240401,114800,28693942,558,558,558,558,0
|
|
20240401,114700,28693942,558,558,558,558,5
|
|
20240401,114600,28691152,558,558,558,558,5
|
|
20240401,114500,28688362,558,558,558,558,11
|
|
20240401,114400,28682224,556,557,557,556,1504
|
|
20240401,114300,27845779,558,558,558,558,8
|
|
20240401,114200,27841315,558,558,558,558,7
|
|
20240401,114100,27837409,558,558,558,558,0
|
|
20240401,114000,27837409,558,558,558,558,6
|
|
20240401,113900,27834061,558,558,558,558,2332
|
|
20240401,113800,26532805,558,558,558,558,4
|
|
20240401,113700,26530573,557,557,557,557,1287
|
|
20240401,113600,25813714,558,557,558,557,5
|
|
20240401,113500,25810925,558,558,558,558,11
|
|
20240401,113400,25804787,558,558,558,558,8
|
|
20240401,113300,25800323,558,558,558,558,2
|
|
20240401,113200,25799207,558,558,558,558,8
|
|
20240401,113100,25794743,558,558,558,558,6
|
|
20240401,113000,25791395,557,558,558,557,4
|
|
20240401,112900,25789164,558,557,558,557,172
|
|
20240401,112800,25693247,557,558,558,557,9
|
|
20240401,112700,25688226,557,558,558,557,6
|
|
20240401,112600,25684879,558,558,558,558,0
|
|
20240401,112500,25684879,558,557,558,557,7
|
|
20240401,112400,25680974,558,558,558,558,4
|
|
20240401,112300,25678742,558,558,558,558,31
|
|
20240401,112200,25661444,558,558,558,558,65
|
|
20240401,112100,25625174,558,558,558,558,6
|
|
20240401,112000,25621826,558,558,558,558,9
|
|
20240401,111900,25616804,558,558,558,558,4
|
|
20240401,111800,25614572,558,558,558,558,4
|
|
20240401,111700,25612340,557,557,558,557,10
|
|
20240401,111600,25606762,558,558,558,558,4
|
|
20240401,111500,25604530,558,558,558,558,5
|
|
20240401,111400,25601740,558,558,558,558,9
|
|
20240401,111300,25596718,558,557,558,557,6
|
|
20240401,111200,25593371,558,558,558,558,1
|
|
20240401,111100,25592813,558,558,558,558,3
|
|
20240401,111000,25591139,558,558,558,558,6
|
|
20240401,110900,25587791,558,558,558,558,14
|
|
20240401,110800,25579979,557,557,557,557,404
|
|
20240401,110700,25354951,557,557,557,557,7
|
|
20240401,110600,25351052,557,557,557,557,6
|
|
20240401,110500,25347710,556,556,556,556,0
|
|
20240401,110400,25347710,556,556,556,556,1
|
|
20240401,110300,25347154,557,557,557,557,6
|
|
20240401,110200,25343812,555,557,557,555,2009
|
|
20240401,110100,24228755,557,557,557,557,0
|
|
20240401,110000,24228755,557,557,557,557,7
|
|
20240401,105900,24224856,557,557,557,557,6
|
|
20240401,105800,24221514,557,557,557,557,5
|
|
20240401,105700,24218729,557,557,557,557,100
|
|
20240401,105600,24163029,557,557,557,557,42
|
|
20240401,105500,24139635,557,557,557,557,8
|
|
20240401,105400,24135179,557,557,557,557,10
|
|
20240401,105300,24129609,557,557,557,557,5
|
|
20240401,105200,24126824,557,557,557,557,7
|
|
20240401,105100,24122925,557,557,557,557,8
|
|
20240401,105000,24118469,557,557,557,557,3000
|
|
20240401,104900,22447469,557,557,557,557,6
|
|
20240401,104800,22444127,557,557,557,557,8
|
|
20240401,104700,22439671,557,557,557,557,7
|
|
20240401,104600,22435772,557,557,557,557,1
|
|
20240401,104500,22435215,557,557,557,557,4
|
|
20240401,104400,22432987,557,557,557,557,5
|
|
20240401,104300,22430202,557,557,557,557,0
|
|
20240401,104200,22430202,557,557,557,557,8
|
|
20240401,104100,22425746,557,557,557,557,4
|
|
20240401,104000,22423518,557,557,557,557,6
|
|
20240401,103900,22420176,556,556,556,556,1
|
|
20240401,103800,22419620,557,557,557,557,9
|
|
20240401,103700,22414607,557,557,557,557,5
|
|
20240401,103600,22411822,557,557,557,557,0
|
|
20240401,103500,22411822,557,557,557,557,5
|
|
20240401,103400,22409037,557,557,557,557,904
|
|
20240401,103300,21905509,557,557,557,557,11
|
|
20240401,103200,21899382,557,557,557,557,0
|
|
20240401,103100,21899382,557,557,557,557,5
|
|
20240401,103000,21896597,557,556,557,556,6
|
|
20240401,102900,21893256,557,557,557,557,6
|
|
20240401,102800,21889914,557,557,557,557,0
|
|
20240401,102700,21889914,557,557,557,557,8
|
|
20240401,102600,21885458,557,557,557,557,4
|
|
20240401,102500,21883230,557,557,557,557,5654
|
|
20240401,102400,18733952,558,557,558,556,2938
|
|
20240401,102300,17098926,557,557,557,557,7
|
|
20240401,102200,17095027,557,557,557,557,9
|
|
20240401,102100,17090014,557,557,557,557,0
|
|
20240401,102000,17090014,557,557,557,557,9
|
|
20240401,101900,17085001,557,557,557,557,7
|
|
20240401,101800,17081102,557,557,557,557,102
|
|
20240401,101700,17024288,557,557,557,557,7
|
|
20240401,101600,17020389,557,557,557,557,5
|
|
20240401,101500,17017604,557,557,557,557,8
|
|
20240401,101400,17013148,557,557,557,557,2363
|
|
20240401,101300,15696957,558,558,558,557,2134
|
|
20240401,101200,14508185,558,558,558,558,78
|
|
20240401,101100,14464661,558,558,558,558,4
|
|
20240401,101000,14462429,557,557,557,557,4
|
|
20240401,100900,14460201,558,558,558,558,8
|
|
20240401,100800,14455737,558,558,558,558,16
|
|
20240401,100700,14446809,558,558,558,558,0
|
|
20240401,100600,14446809,558,558,558,557,215
|
|
20240401,100500,14326849,558,557,558,557,15
|
|
20240401,100400,14318480,558,558,558,558,4
|
|
20240401,100300,14316248,558,558,558,558,0
|
|
20240401,100200,14316248,558,558,558,558,8
|
|
20240401,100100,14311784,558,558,558,558,6
|
|
20240401,100000,14308436,558,558,558,558,0
|
|
20240401,095900,14308436,558,558,558,558,106
|
|
20240401,095800,14249288,558,558,558,558,9
|
|
20240401,095700,14244266,558,558,558,558,9
|
|
20240401,095600,14239244,558,558,558,558,1
|
|
20240401,095500,14238686,558,558,558,558,13
|
|
20240401,095400,14231432,558,558,558,558,956
|
|
20240401,095300,13697984,558,558,558,558,7
|
|
20240401,095200,13694078,557,557,557,557,1875
|
|
20240401,095100,12649703,557,557,557,557,5
|
|
20240401,095000,12646918,556,557,557,556,2004
|
|
20240401,094900,11531690,557,557,557,557,100
|
|
20240401,094800,11475990,557,557,557,557,1007
|
|
20240401,094700,10915091,557,557,557,557,9
|
|
20240401,094600,10910078,556,556,556,556,0
|
|
20240401,094500,10910078,556,556,556,556,0
|
|
20240401,094400,10910078,556,556,556,556,0
|
|
20240401,094300,10910078,556,556,556,556,0
|
|
20240401,094200,10910078,556,556,556,556,0
|
|
20240401,094100,10910078,556,556,556,556,11
|
|
20240401,094000,10903962,556,556,556,556,1
|
|
20240401,093900,10903406,558,558,558,558,0
|
|
20240401,093800,10903406,558,558,558,558,11
|
|
20240401,093700,10897268,556,556,556,556,1
|
|
20240401,093600,10896712,557,557,557,557,15
|
|
20240401,093500,10888357,558,558,558,558,0
|
|
20240401,093400,10888357,558,558,558,558,0
|
|
20240401,093300,10888357,558,558,558,558,0
|
|
20240401,093200,10888357,558,558,558,558,0
|
|
20240401,093100,10888357,558,558,558,558,0
|
|
20240401,093000,10888357,558,558,558,558,0
|
|
20240401,092900,10888357,558,558,558,558,0
|
|
20240401,092800,10888357,558,558,558,558,20
|
|
20240401,092700,10877197,558,558,558,558,0
|
|
20240401,092600,10877197,558,558,558,558,0
|
|
20240401,092500,10877197,558,558,558,558,0
|
|
20240401,092400,10877197,558,558,558,558,107
|
|
20240401,092300,10817491,558,558,558,558,0
|
|
20240401,092200,10817491,558,557,558,557,1008
|
|
20240401,092100,10255938,557,557,557,557,77
|
|
20240401,092000,10213049,556,556,556,556,1
|
|
20240401,091900,10212493,557,558,558,557,22
|
|
20240401,091800,10200228,558,558,558,558,23
|
|
20240401,091700,10187394,558,558,558,558,8
|
|
20240401,091600,10182930,558,558,558,558,7268
|
|
20240401,091500,6127386,558,558,558,558,8
|
|
20240401,091400,6122922,557,557,557,557,0
|
|
20240401,091300,6122922,557,557,557,557,3
|
|
20240401,091200,6121251,558,558,558,558,0
|
|
20240401,091100,6121251,558,558,558,558,7
|
|
20240401,091000,6117345,557,557,557,557,4
|
|
20240401,090900,6115117,557,558,558,557,111
|
|
20240401,090800,6053180,558,558,558,558,53
|
|
20240401,090700,6023606,558,558,558,558,0
|
|
20240401,090600,6023606,558,558,558,558,7
|
|
20240401,090500,6019700,558,558,558,558,0
|
|
20240401,090400,6019700,558,558,558,558,7
|
|
20240401,090300,6015794,558,558,558,558,0
|
|
20240401,090200,6015794,558,558,558,558,7
|
|
20240401,090100,6011888,558,558,558,558,2000
|
|
20240401,090000,4895888,558,554,558,554,8135
|