577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,183400,58322248,580,580,580,580,11308
|
|
20240409,183300,58322248,580,580,580,580,0
|
|
20240409,183200,58322248,580,580,580,580,0
|
|
20240409,183100,58322248,580,580,580,580,0
|
|
20240409,183000,58322248,580,580,580,580,0
|
|
20240409,182900,58322248,580,580,580,580,0
|
|
20240409,182800,58322248,580,580,580,580,0
|
|
20240409,182700,58322248,580,580,580,580,0
|
|
20240409,182600,58322248,580,580,580,580,0
|
|
20240409,182500,58322248,580,580,580,580,0
|
|
20240409,182400,58322248,580,580,580,580,0
|
|
20240409,182300,58322248,580,580,580,580,0
|
|
20240409,182200,58322248,580,580,580,580,0
|
|
20240409,182100,58322248,580,580,580,580,0
|
|
20240409,182000,58322248,580,580,580,580,0
|
|
20240409,181900,58322248,580,580,580,580,0
|
|
20240409,181800,58322248,580,580,580,580,0
|
|
20240409,181700,58322248,580,580,580,580,0
|
|
20240409,181600,58322248,580,580,580,580,0
|
|
20240409,181500,58322248,580,580,580,580,0
|
|
20240409,181400,58322248,580,580,580,580,0
|
|
20240409,181300,58322248,580,580,580,580,0
|
|
20240409,181200,58322248,580,580,580,580,0
|
|
20240409,181100,58322248,580,580,580,580,0
|
|
20240409,181000,58322248,580,580,580,580,0
|
|
20240409,180900,58322248,580,580,580,580,0
|
|
20240409,180800,58322248,580,580,580,580,0
|
|
20240409,180700,58322248,580,580,580,580,0
|
|
20240409,180600,58322248,580,580,580,580,0
|
|
20240409,180500,58322248,580,580,580,580,0
|
|
20240409,180400,58322248,580,580,580,580,11308
|
|
20240409,180300,58322248,580,580,580,580,0
|
|
20240409,180200,58322248,580,580,580,580,0
|
|
20240409,180100,58322248,580,580,580,580,0
|
|
20240409,180000,58322248,580,580,580,580,0
|
|
20240409,175900,58322248,580,580,580,580,0
|
|
20240409,175800,58322248,580,580,580,580,0
|
|
20240409,175700,58322248,580,580,580,580,0
|
|
20240409,175600,58322248,580,580,580,580,0
|
|
20240409,175500,58322248,580,580,580,580,0
|
|
20240409,175400,58322248,580,580,580,580,0
|
|
20240409,175300,58322248,580,580,580,580,0
|
|
20240409,175200,58322248,580,580,580,580,0
|
|
20240409,175100,58322248,580,580,580,580,0
|
|
20240409,175000,58322248,580,580,580,580,0
|
|
20240409,174900,58322248,580,580,580,580,0
|
|
20240409,174800,58322248,580,580,580,580,0
|
|
20240409,174700,58322248,580,580,580,580,0
|
|
20240409,174600,58322248,580,580,580,580,0
|
|
20240409,174500,58322248,580,580,580,580,0
|
|
20240409,174400,58322248,580,580,580,580,0
|
|
20240409,174300,58322248,580,580,580,580,0
|
|
20240409,174200,58322248,580,580,580,580,0
|
|
20240409,174100,58322248,580,580,580,580,0
|
|
20240409,174000,58322248,580,580,580,580,0
|
|
20240409,173900,58322248,580,580,580,580,0
|
|
20240409,173800,58322248,580,580,580,580,0
|
|
20240409,173700,58322248,580,580,580,580,0
|
|
20240409,173600,58322248,580,580,580,580,0
|
|
20240409,173500,58322248,580,580,580,580,0
|
|
20240409,173400,58322248,580,580,580,580,11308
|
|
20240409,173300,58322248,580,580,580,580,0
|
|
20240409,173200,58322248,580,580,580,580,0
|
|
20240409,173100,58322248,580,580,580,580,0
|
|
20240409,173000,58322248,580,580,580,580,0
|
|
20240409,172900,58322248,580,580,580,580,0
|
|
20240409,172800,58322248,580,580,580,580,0
|
|
20240409,172700,58322248,580,580,580,580,0
|
|
20240409,172600,58322248,580,580,580,580,0
|
|
20240409,172500,58322248,580,580,580,580,0
|
|
20240409,172400,58322248,580,580,580,580,0
|
|
20240409,172300,58322248,580,580,580,580,0
|
|
20240409,172200,58322248,580,580,580,580,0
|
|
20240409,172100,58322248,580,580,580,580,0
|
|
20240409,172000,58322248,580,580,580,580,0
|
|
20240409,171900,58322248,580,580,580,580,0
|
|
20240409,171800,58322248,580,580,580,580,0
|
|
20240409,171700,58322248,580,580,580,580,0
|
|
20240409,171600,58322248,580,580,580,580,0
|
|
20240409,171500,58322248,580,580,580,580,0
|
|
20240409,171400,58322248,580,580,580,580,0
|
|
20240409,171300,58322248,580,580,580,580,0
|
|
20240409,171200,58322248,580,580,580,580,0
|
|
20240409,171100,58322248,580,580,580,580,0
|
|
20240409,171000,58322248,580,580,580,580,0
|
|
20240409,170900,58322248,580,580,580,580,0
|
|
20240409,170800,58322248,580,580,580,580,0
|
|
20240409,170700,58322248,580,580,580,580,0
|
|
20240409,170600,58322248,580,580,580,580,0
|
|
20240409,170500,58322248,580,580,580,580,0
|
|
20240409,170400,58322248,580,580,580,580,11308
|
|
20240409,170300,58322248,580,580,580,580,0
|
|
20240409,170200,58322248,580,580,580,580,0
|
|
20240409,170100,58322248,580,580,580,580,0
|
|
20240409,170000,58322248,580,580,580,580,0
|
|
20240409,165900,58322248,580,580,580,580,0
|
|
20240409,165800,58322248,580,580,580,580,0
|
|
20240409,165700,58322248,580,580,580,580,0
|
|
20240409,165600,58322248,580,580,580,580,0
|
|
20240409,165500,58322248,580,580,580,580,0
|
|
20240409,165400,58322248,580,580,580,580,0
|
|
20240409,165300,58322248,580,580,580,580,0
|
|
20240409,165200,58322248,580,580,580,580,0
|
|
20240409,165100,58322248,580,580,580,580,0
|
|
20240409,165000,58322248,580,580,580,580,0
|
|
20240409,164900,58322248,580,580,580,580,0
|
|
20240409,164800,58322248,580,580,580,580,0
|
|
20240409,164700,58322248,580,580,580,580,0
|
|
20240409,164600,58322248,580,580,580,580,0
|
|
20240409,164500,58322248,580,580,580,580,0
|
|
20240409,164400,58322248,580,580,580,580,0
|
|
20240409,164300,58322248,580,580,580,580,0
|
|
20240409,164200,58322248,580,580,580,580,0
|
|
20240409,164100,58322248,580,580,580,580,0
|
|
20240409,164000,58322248,580,580,580,580,0
|
|
20240409,163900,58322248,580,580,580,580,0
|
|
20240409,163800,58322248,580,580,580,580,0
|
|
20240409,163700,58322248,580,580,580,580,0
|
|
20240409,163600,58322248,580,580,580,580,0
|
|
20240409,163500,58322248,580,580,580,580,0
|
|
20240409,163400,58322248,580,580,580,580,11308
|
|
20240409,163300,58322248,580,580,580,580,0
|
|
20240409,163200,58322248,580,580,580,580,0
|
|
20240409,163100,58322248,580,580,580,580,0
|
|
20240409,163000,58322248,580,580,580,580,0
|
|
20240409,162900,58322248,580,580,580,580,0
|
|
20240409,162800,58322248,580,580,580,580,0
|
|
20240409,162700,58322248,580,580,580,580,0
|
|
20240409,162600,58322248,580,580,580,580,0
|
|
20240409,162500,58322248,580,580,580,580,0
|
|
20240409,162400,58322248,580,580,580,580,0
|
|
20240409,162300,58322248,580,580,580,580,0
|
|
20240409,162200,58322248,580,580,580,580,0
|
|
20240409,162100,58322248,580,580,580,580,0
|
|
20240409,162000,58322248,580,580,580,580,0
|
|
20240409,161900,58322248,580,580,580,580,0
|
|
20240409,161800,58322248,580,580,580,580,0
|
|
20240409,161700,58322248,580,580,580,580,0
|
|
20240409,161600,58322248,580,580,580,580,0
|
|
20240409,161500,58322248,580,580,580,580,0
|
|
20240409,161400,58322248,580,580,580,580,0
|
|
20240409,161300,58322248,580,580,580,580,0
|
|
20240409,161200,58322248,580,580,580,580,0
|
|
20240409,161100,58322248,580,580,580,580,0
|
|
20240409,161000,58322248,580,580,580,580,0
|
|
20240409,160900,58322248,580,580,580,580,0
|
|
20240409,160800,58322248,580,580,580,580,0
|
|
20240409,160700,58322248,580,580,580,580,0
|
|
20240409,160600,58322248,580,580,580,580,0
|
|
20240409,160500,58322248,580,580,580,580,0
|
|
20240409,160400,58322248,580,580,580,580,11308
|
|
20240409,160300,58322248,580,580,580,580,0
|
|
20240409,160200,58322248,580,580,580,580,0
|
|
20240409,160100,58322248,580,580,580,580,0
|
|
20240409,160000,58322248,580,580,580,580,0
|
|
20240409,155900,58322248,580,580,580,580,0
|
|
20240409,155800,58322248,580,580,580,580,0
|
|
20240409,155700,58322248,580,580,580,580,0
|
|
20240409,155600,58322248,580,580,580,580,0
|
|
20240409,155500,58322248,580,580,580,580,0
|
|
20240409,155400,58322248,580,580,580,580,0
|
|
20240409,155300,58322248,580,580,580,580,0
|
|
20240409,155200,58322248,580,580,580,580,0
|
|
20240409,155100,58322248,580,580,580,580,0
|
|
20240409,155000,58322248,580,580,580,580,0
|
|
20240409,154900,58322248,580,580,580,580,0
|
|
20240409,154800,58322248,580,580,580,580,0
|
|
20240409,154700,58322248,580,580,580,580,0
|
|
20240409,154600,58322248,580,580,580,580,0
|
|
20240409,154500,58322248,580,580,580,580,0
|
|
20240409,154400,58322248,580,580,580,580,0
|
|
20240409,154300,58322248,580,580,580,580,0
|
|
20240409,154200,58322248,580,580,580,580,0
|
|
20240409,154100,58322248,580,580,580,580,0
|
|
20240409,154000,58322248,580,580,580,580,0
|
|
20240409,153900,58322248,580,580,580,580,0
|
|
20240409,153800,58322248,580,580,580,580,0
|
|
20240409,153700,58322248,580,580,580,580,0
|
|
20240409,153600,58322248,580,580,580,580,0
|
|
20240409,153500,58322248,580,580,580,580,0
|
|
20240409,153400,58322248,580,580,580,580,11308
|
|
20240409,153300,58322248,580,580,580,580,0
|
|
20240409,153200,58322248,580,580,580,580,0
|
|
20240409,153100,58322248,580,580,580,580,0
|
|
20240409,153000,58322248,580,580,580,580,11308
|
|
20240409,152900,51763608,575,575,575,575,0
|
|
20240409,152800,51763608,575,575,575,575,0
|
|
20240409,152700,51763608,575,575,575,575,0
|
|
20240409,152600,51763608,575,575,575,575,0
|
|
20240409,152500,51763608,575,575,575,575,0
|
|
20240409,152400,51763608,575,575,575,575,0
|
|
20240409,152300,51763608,575,575,575,575,0
|
|
20240409,152200,51763608,575,575,575,575,0
|
|
20240409,152100,51763608,575,575,575,575,0
|
|
20240409,152000,51763608,575,575,575,575,0
|
|
20240409,151900,51763608,575,575,575,575,0
|
|
20240409,151800,51763608,575,575,575,574,29
|
|
20240409,151700,51746938,571,575,577,570,5445
|
|
20240409,151600,48613508,575,575,575,575,0
|
|
20240409,151500,48613508,575,570,575,570,29989
|
|
20240409,151400,31503688,570,570,570,570,1
|
|
20240409,151300,31503118,570,570,570,570,3
|
|
20240409,151200,31501408,570,570,570,570,2
|
|
20240409,151100,31500268,570,570,570,570,4
|
|
20240409,151000,31497988,570,570,570,570,11
|
|
20240409,150900,31491718,570,570,570,570,3
|
|
20240409,150800,31490008,570,570,570,570,4
|
|
20240409,150700,31487728,569,569,569,569,2
|
|
20240409,150600,31486590,569,569,569,569,2
|
|
20240409,150500,31485452,569,569,569,569,0
|
|
20240409,150400,31485452,569,569,569,569,163
|
|
20240409,150300,31392705,569,569,569,569,2
|
|
20240409,150200,31391567,569,569,569,569,2
|
|
20240409,150100,31390429,569,569,569,569,0
|
|
20240409,150000,31390429,569,569,569,569,3
|
|
20240409,145900,31388722,569,569,569,569,3
|
|
20240409,145800,31387015,569,569,569,569,2
|
|
20240409,145700,31385877,569,569,569,569,3
|
|
20240409,145600,31384170,569,569,569,569,0
|
|
20240409,145500,31384170,569,569,569,569,2
|
|
20240409,145400,31383032,569,569,569,569,2
|
|
20240409,145300,31381894,569,569,569,569,3
|
|
20240409,145200,31380187,569,569,569,569,0
|
|
20240409,145100,31380187,569,569,569,569,72
|
|
20240409,145000,31339219,569,569,569,569,2
|
|
20240409,144900,31338081,569,569,569,569,3
|
|
20240409,144800,31336374,569,569,569,569,2
|
|
20240409,144700,31335236,570,570,570,570,0
|
|
20240409,144600,31335236,570,570,570,570,158
|
|
20240409,144500,31245176,570,570,570,570,2
|
|
20240409,144400,31244036,570,570,570,570,103
|
|
20240409,144300,31185326,570,570,570,570,1
|
|
20240409,144200,31184756,570,570,570,570,2
|
|
20240409,144100,31183616,570,570,570,570,2
|
|
20240409,144000,31182476,570,570,570,570,3
|
|
20240409,143900,31180766,571,570,571,570,52
|
|
20240409,143800,31151076,570,570,570,570,0
|
|
20240409,143700,31151076,570,570,570,570,2
|
|
20240409,143600,31149936,570,570,570,570,3
|
|
20240409,143500,31148226,570,570,570,570,2
|
|
20240409,143400,31147086,570,570,570,570,0
|
|
20240409,143300,31147086,570,570,570,570,2
|
|
20240409,143200,31145946,570,570,570,570,3
|
|
20240409,143100,31144236,570,570,570,570,2
|
|
20240409,143000,31143096,570,570,570,570,2
|
|
20240409,142900,31141956,570,570,570,570,1
|
|
20240409,142800,31141386,570,570,570,570,3
|
|
20240409,142700,31139676,570,570,570,570,2
|
|
20240409,142600,31138536,570,571,571,570,331
|
|
20240409,142500,30949537,570,570,570,570,0
|
|
20240409,142400,30949537,570,570,570,570,3
|
|
20240409,142300,30947827,570,570,570,570,73
|
|
20240409,142200,30906217,570,570,570,570,2
|
|
20240409,142100,30905077,570,570,570,570,36
|
|
20240409,142000,30884557,570,570,570,570,0
|
|
20240409,141900,30884557,570,570,570,570,2
|
|
20240409,141800,30883417,570,570,570,570,2
|
|
20240409,141700,30882277,570,571,571,570,485
|
|
20240409,141600,30605353,571,571,571,571,0
|
|
20240409,141500,30605353,571,571,571,571,4
|
|
20240409,141400,30603069,571,571,571,571,2
|
|
20240409,141300,30601927,571,571,571,571,3
|
|
20240409,141200,30600214,570,571,571,568,192
|
|
20240409,141100,30490595,570,571,571,569,1969
|
|
20240409,141000,29369973,569,570,570,569,4
|
|
20240409,140900,29367695,569,571,571,569,189
|
|
20240409,140800,29259780,569,569,569,569,3
|
|
20240409,140700,29258073,571,571,571,570,1484
|
|
20240409,140600,28410710,571,571,571,571,2
|
|
20240409,140500,28409568,571,571,571,571,2
|
|
20240409,140400,28408426,571,571,571,571,3
|
|
20240409,140300,28406713,571,571,571,571,501
|
|
20240409,140200,28120642,571,571,571,571,500
|
|
20240409,140100,27835142,571,571,571,571,2
|
|
20240409,140000,27834000,572,570,572,570,1228
|
|
20240409,135900,27133781,569,569,569,569,2
|
|
20240409,135800,27132643,569,568,569,568,834
|
|
20240409,135700,26658099,568,568,568,568,0
|
|
20240409,135600,26658099,568,568,568,568,3
|
|
20240409,135500,26656395,568,568,568,568,2
|
|
20240409,135400,26655259,568,568,568,568,2
|
|
20240409,135300,26654123,568,568,568,568,0
|
|
20240409,135200,26654123,568,568,568,568,3
|
|
20240409,135100,26652419,568,568,568,568,3
|
|
20240409,135000,26650715,567,567,567,567,52
|
|
20240409,134900,26621231,567,567,567,567,3
|
|
20240409,134800,26619530,567,567,567,567,0
|
|
20240409,134700,26619530,567,567,567,567,2
|
|
20240409,134600,26618396,567,567,567,567,2
|
|
20240409,134500,26617262,567,567,567,567,3
|
|
20240409,134400,26615561,567,567,567,567,0
|
|
20240409,134300,26615561,567,567,567,567,2
|
|
20240409,134200,26614427,567,567,567,567,2
|
|
20240409,134100,26613293,567,567,567,567,2
|
|
20240409,134000,26612159,567,567,567,567,3
|
|
20240409,133900,26610458,567,567,567,567,0
|
|
20240409,133800,26610458,567,569,569,567,155
|
|
20240409,133700,26522267,569,568,570,568,2455
|
|
20240409,133600,25125835,567,567,567,567,3
|
|
20240409,133500,25124134,567,567,567,567,399
|
|
20240409,133400,24897901,567,567,567,567,2
|
|
20240409,133300,24896767,567,567,567,567,2
|
|
20240409,133200,24895633,567,567,567,567,3
|
|
20240409,133100,24893932,567,567,567,567,2
|
|
20240409,133000,24892798,567,567,567,567,0
|
|
20240409,132900,24892798,567,567,567,567,2
|
|
20240409,132800,24891664,567,567,567,566,191
|
|
20240409,132700,24783370,567,566,567,566,13
|
|
20240409,132600,24776001,567,567,567,567,0
|
|
20240409,132500,24776001,567,567,567,566,151
|
|
20240409,132400,24690386,566,566,566,566,4
|
|
20240409,132300,24688122,566,566,566,566,2
|
|
20240409,132200,24686990,566,566,566,566,2
|
|
20240409,132100,24685858,566,566,566,566,0
|
|
20240409,132000,24685858,566,566,566,566,3
|
|
20240409,131900,24684160,566,567,567,566,369
|
|
20240409,131800,24474939,567,567,567,567,2
|
|
20240409,131700,24473805,567,567,567,567,0
|
|
20240409,131600,24473805,567,568,568,567,812
|
|
20240409,131500,24013392,567,567,567,567,2
|
|
20240409,131400,24012258,567,567,567,567,2
|
|
20240409,131300,24011124,567,567,567,567,4
|
|
20240409,131200,24008856,567,567,567,567,0
|
|
20240409,131100,24008856,567,567,567,567,2
|
|
20240409,131000,24007722,567,567,567,567,2
|
|
20240409,130900,24006588,567,567,567,567,3
|
|
20240409,130800,24004887,567,567,567,567,0
|
|
20240409,130700,24004887,567,567,567,567,2
|
|
20240409,130600,24003753,567,567,567,567,2
|
|
20240409,130500,24002619,568,567,568,567,1003
|
|
20240409,130400,23432918,567,567,567,567,2
|
|
20240409,130300,23431784,567,567,567,567,0
|
|
20240409,130200,23431784,567,567,567,567,3
|
|
20240409,130100,23430083,565,567,567,565,129
|
|
20240409,130000,23356944,565,567,567,565,130
|
|
20240409,125900,23283240,565,565,565,565,1
|
|
20240409,125800,23282675,565,567,567,565,129
|
|
20240409,125700,23209536,565,567,567,565,129
|
|
20240409,125600,23136397,565,567,567,565,130
|
|
20240409,125500,23062693,567,567,567,567,376
|
|
20240409,125400,22849501,567,567,567,567,1
|
|
20240409,125300,22848934,567,567,567,567,2
|
|
20240409,125200,22847800,567,565,567,565,5
|
|
20240409,125100,22844971,567,565,567,565,129
|
|
20240409,125000,22771832,567,567,567,567,127
|
|
20240409,124900,22699823,565,565,565,565,2
|
|
20240409,124800,22698693,567,565,567,565,130
|
|
20240409,124700,22624989,567,567,567,565,3130
|
|
20240409,124600,20855535,567,567,567,567,2
|
|
20240409,124500,20854401,567,567,567,567,0
|
|
20240409,124400,20854401,567,567,567,567,4
|
|
20240409,124300,20852133,565,565,565,565,2
|
|
20240409,124200,20851003,567,567,567,565,255
|
|
20240409,124100,20706422,567,567,567,567,40
|
|
20240409,124000,20683742,567,567,567,567,88
|
|
20240409,123900,20633846,565,567,567,565,129
|
|
20240409,123800,20560707,565,567,567,565,11
|
|
20240409,123700,20554474,567,565,567,565,130
|
|
20240409,123600,20480770,567,567,567,567,127
|
|
20240409,123500,20408761,565,567,567,565,1128
|
|
20240409,123400,19769189,565,563,566,563,5003
|
|
20240409,123300,16943744,563,563,563,563,3
|
|
20240409,123200,16942055,563,563,563,563,3
|
|
20240409,123100,16940366,563,563,563,563,1
|
|
20240409,123000,16939803,563,563,563,563,2
|
|
20240409,122900,16938677,563,563,563,563,3
|
|
20240409,122800,16936988,563,563,563,563,2
|
|
20240409,122700,16935862,563,563,563,563,0
|
|
20240409,122600,16935862,563,563,563,563,2
|
|
20240409,122500,16934736,563,563,563,563,3
|
|
20240409,122400,16933047,563,563,563,563,2
|
|
20240409,122300,16931921,563,563,563,563,2
|
|
20240409,122200,16930795,564,564,564,564,1
|
|
20240409,122100,16930231,564,563,564,563,1003
|
|
20240409,122000,16364542,563,563,563,563,2
|
|
20240409,121900,16363416,563,563,563,563,2
|
|
20240409,121800,16362290,563,563,563,563,0
|
|
20240409,121700,16362290,563,563,563,563,3
|
|
20240409,121600,16360601,563,563,563,563,1110
|
|
20240409,121500,15735671,563,563,563,563,2
|
|
20240409,121400,15734545,563,563,563,563,3
|
|
20240409,121300,15732856,563,563,563,563,0
|
|
20240409,121200,15732856,563,563,563,563,2
|
|
20240409,121100,15731730,563,563,563,563,2
|
|
20240409,121000,15730604,563,563,563,563,2
|
|
20240409,120900,15729478,563,563,563,563,1
|
|
20240409,120800,15728915,563,563,563,563,3
|
|
20240409,120700,15727226,563,563,563,563,3
|
|
20240409,120600,15725537,563,563,563,563,2
|
|
20240409,120500,15724411,563,563,563,563,3
|
|
20240409,120400,15722722,563,563,563,563,0
|
|
20240409,120300,15722722,563,563,563,563,2
|
|
20240409,120200,15721596,563,563,563,563,137
|
|
20240409,120100,15644465,562,562,562,562,3
|
|
20240409,120000,15642779,562,562,562,562,0
|
|
20240409,115900,15642779,562,562,562,562,3
|
|
20240409,115800,15641093,562,564,564,562,1918
|
|
20240409,115700,14559345,563,563,563,563,3
|
|
20240409,115600,14557656,563,562,563,562,89
|
|
20240409,115500,14507551,562,562,562,562,0
|
|
20240409,115400,14507551,562,562,562,562,2
|
|
20240409,115300,14506427,562,562,562,562,3
|
|
20240409,115200,14504741,562,562,562,562,2
|
|
20240409,115100,14503617,564,564,564,564,1
|
|
20240409,115000,14503053,562,564,564,562,16
|
|
20240409,114900,14494033,562,562,562,562,4
|
|
20240409,114800,14491785,562,562,562,562,2
|
|
20240409,114700,14490661,562,562,562,562,2
|
|
20240409,114600,14489537,562,562,562,562,0
|
|
20240409,114500,14489537,562,562,562,562,3
|
|
20240409,114400,14487851,562,562,562,562,2
|
|
20240409,114300,14486727,562,562,562,562,2
|
|
20240409,114200,14485603,562,562,562,562,0
|
|
20240409,114100,14485603,562,562,562,562,3
|
|
20240409,114000,14483917,562,562,562,562,2
|
|
20240409,113900,14482793,562,562,562,562,2
|
|
20240409,113800,14481669,562,562,562,562,3
|
|
20240409,113700,14479983,562,562,562,562,0
|
|
20240409,113600,14479983,562,565,565,562,9992
|
|
20240409,113500,8855267,565,565,565,565,2
|
|
20240409,113400,8854137,565,565,565,565,3
|
|
20240409,113300,8852442,567,567,567,567,1
|
|
20240409,113200,8851875,565,565,565,565,2
|
|
20240409,113100,8850745,565,565,565,565,2
|
|
20240409,113000,8849615,565,565,565,565,3
|
|
20240409,112900,8847920,565,565,565,565,2
|
|
20240409,112800,8846790,565,565,565,565,0
|
|
20240409,112700,8846790,565,565,565,565,2
|
|
20240409,112600,8845660,565,565,565,565,3
|
|
20240409,112500,8843965,565,565,565,565,2
|
|
20240409,112400,8842835,565,565,565,565,2
|
|
20240409,112300,8841705,565,563,565,563,3
|
|
20240409,112200,8840013,563,566,566,563,115
|
|
20240409,112100,8774930,564,566,566,564,1002
|
|
20240409,112000,8209084,566,566,566,566,2
|
|
20240409,111900,8207952,566,566,566,566,3
|
|
20240409,111800,8206254,566,566,566,566,0
|
|
20240409,111700,8206254,566,566,566,566,2
|
|
20240409,111600,8205122,566,566,566,566,2
|
|
20240409,111500,8203990,566,566,566,566,3
|
|
20240409,111400,8202292,567,567,567,567,1
|
|
20240409,111300,8201725,566,566,566,566,2
|
|
20240409,111200,8200593,567,566,567,566,4
|
|
20240409,111100,8198327,567,567,567,566,13
|
|
20240409,111000,8190959,566,566,566,566,2
|
|
20240409,110900,8189827,566,566,566,566,0
|
|
20240409,110800,8189827,566,566,566,566,2
|
|
20240409,110700,8188695,566,566,566,566,3
|
|
20240409,110600,8186997,566,566,566,566,2
|
|
20240409,110500,8185865,566,564,566,564,18
|
|
20240409,110400,8175681,564,564,564,564,0
|
|
20240409,110300,8175681,564,564,564,564,3
|
|
20240409,110200,8173989,565,565,565,565,3
|
|
20240409,110100,8172294,565,565,565,565,2
|
|
20240409,110000,8171164,565,565,565,565,2
|
|
20240409,105900,8170034,565,565,565,565,1
|
|
20240409,105800,8169469,568,565,568,565,23
|
|
20240409,105700,8156468,565,565,565,565,0
|
|
20240409,105600,8156468,565,565,565,565,0
|
|
20240409,105500,8156468,565,565,565,565,0
|
|
20240409,105400,8156468,565,565,565,565,0
|
|
20240409,105300,8156468,565,565,565,565,0
|
|
20240409,105200,8156468,565,565,565,565,0
|
|
20240409,105100,8156468,565,563,565,563,2
|
|
20240409,105000,8155340,565,565,565,565,0
|
|
20240409,104900,8155340,565,565,565,565,0
|
|
20240409,104800,8155340,565,565,565,565,0
|
|
20240409,104700,8155340,565,565,565,565,0
|
|
20240409,104600,8155340,565,565,565,565,0
|
|
20240409,104500,8155340,565,565,565,565,0
|
|
20240409,104400,8155340,565,565,565,565,1
|
|
20240409,104300,8154775,565,565,565,565,0
|
|
20240409,104200,8154775,565,565,565,565,0
|
|
20240409,104100,8154775,565,565,565,565,0
|
|
20240409,104000,8154775,565,565,565,565,0
|
|
20240409,103900,8154775,565,565,565,565,0
|
|
20240409,103800,8154775,565,565,565,565,0
|
|
20240409,103700,8154775,565,565,565,565,1
|
|
20240409,103600,8154210,567,567,567,567,0
|
|
20240409,103500,8154210,567,565,567,565,6
|
|
20240409,103400,8150810,567,563,567,563,21
|
|
20240409,103300,8138909,567,565,567,565,66
|
|
20240409,103200,8101489,567,565,567,565,94
|
|
20240409,103100,8048193,566,567,567,566,176
|
|
20240409,103000,7948411,567,567,567,567,116
|
|
20240409,102900,7882639,563,563,563,563,21
|
|
20240409,102800,7870816,567,567,567,567,0
|
|
20240409,102700,7870816,567,565,567,565,94
|
|
20240409,102600,7817520,567,567,567,567,0
|
|
20240409,102500,7817520,567,565,567,563,1599
|
|
20240409,102400,6916899,565,565,565,565,0
|
|
20240409,102300,6916899,565,565,565,565,0
|
|
20240409,102200,6916899,565,565,565,565,1
|
|
20240409,102100,6916334,565,565,565,565,1
|
|
20240409,102000,6915769,565,565,565,565,0
|
|
20240409,101900,6915769,565,565,565,565,0
|
|
20240409,101800,6915769,565,565,565,565,0
|
|
20240409,101700,6915769,565,565,565,565,1
|
|
20240409,101600,6915204,565,565,565,565,1
|
|
20240409,101500,6914639,567,567,567,567,0
|
|
20240409,101400,6914639,567,565,567,565,10
|
|
20240409,101300,6908971,567,565,567,565,33
|
|
20240409,101200,6890262,565,565,565,565,108
|
|
20240409,101100,6829242,566,566,566,566,0
|
|
20240409,101000,6829242,566,567,567,566,349
|
|
20240409,100900,6631361,567,567,567,567,1
|
|
20240409,100800,6630794,567,567,567,567,0
|
|
20240409,100700,6630794,567,567,567,567,0
|
|
20240409,100600,6630794,567,567,567,567,1
|
|
20240409,100500,6630227,568,568,568,568,0
|
|
20240409,100400,6630227,568,568,568,568,0
|
|
20240409,100300,6630227,568,568,568,568,10
|
|
20240409,100200,6624547,568,568,568,568,0
|
|
20240409,100100,6624547,568,567,568,567,2
|
|
20240409,100000,6623412,567,567,567,567,64
|
|
20240409,095900,6587124,567,567,567,567,75
|
|
20240409,095800,6544599,567,565,567,565,2
|
|
20240409,095700,6543467,567,564,567,563,120
|
|
20240409,095600,6475545,565,565,565,565,180
|
|
20240409,095500,6373845,567,567,567,567,0
|
|
20240409,095400,6373845,567,567,567,567,88
|
|
20240409,095300,6323949,567,567,567,567,2
|
|
20240409,095200,6322815,567,566,567,566,88
|
|
20240409,095100,6272920,567,566,567,566,88
|
|
20240409,095000,6223025,567,566,567,566,88
|
|
20240409,094900,6173130,564,564,564,564,188
|
|
20240409,094800,6067098,564,566,567,564,677
|
|
20240409,094700,5684907,565,567,567,565,307
|
|
20240409,094600,5511100,565,565,565,565,0
|
|
20240409,094500,5511100,565,565,565,565,0
|
|
20240409,094400,5511100,565,566,566,565,1015
|
|
20240409,094300,4936611,566,566,566,566,0
|
|
20240409,094200,4936611,566,566,566,566,0
|
|
20240409,094100,4936611,566,566,566,566,0
|
|
20240409,094000,4936611,566,567,567,566,2
|
|
20240409,093900,4935478,567,567,567,567,1
|
|
20240409,093800,4934911,567,567,567,567,0
|
|
20240409,093700,4934911,567,567,567,567,924
|
|
20240409,093600,4411003,567,567,567,567,1
|
|
20240409,093500,4410436,568,568,568,568,0
|
|
20240409,093400,4410436,568,568,568,568,0
|
|
20240409,093300,4410436,568,568,568,568,265
|
|
20240409,093200,4259916,569,569,569,569,0
|
|
20240409,093100,4259916,569,569,569,569,11
|
|
20240409,093000,4253657,568,568,568,568,1
|
|
20240409,092900,4253089,569,568,569,567,4181
|
|
20240409,092800,1882121,569,569,569,569,66
|
|
20240409,092700,1844567,569,569,569,569,3
|
|
20240409,092600,1842860,568,568,568,568,1
|
|
20240409,092500,1842292,569,569,569,569,200
|
|
20240409,092400,1728492,569,569,569,569,2
|
|
20240409,092300,1727354,569,569,569,569,0
|
|
20240409,092200,1727354,569,568,569,568,815
|
|
20240409,092100,1264422,568,568,568,568,0
|
|
20240409,092000,1264422,568,568,568,568,49
|
|
20240409,091900,1236590,568,568,568,568,1
|
|
20240409,091800,1236022,568,567,568,567,2
|
|
20240409,091700,1234887,568,568,568,568,167
|
|
20240409,091600,1140031,568,568,568,568,0
|
|
20240409,091500,1140031,568,568,568,568,0
|
|
20240409,091400,1140031,568,568,568,568,1
|
|
20240409,091300,1139463,568,568,568,568,171
|
|
20240409,091200,1042335,568,568,568,568,1
|
|
20240409,091100,1041767,566,569,569,566,2
|
|
20240409,091000,1040632,569,570,570,569,504
|
|
20240409,090900,753508,572,572,572,572,0
|
|
20240409,090800,753508,572,572,572,572,0
|
|
20240409,090700,753508,572,572,572,572,0
|
|
20240409,090600,753508,572,572,572,572,0
|
|
20240409,090500,753508,572,572,572,572,1
|
|
20240409,090400,752936,573,572,573,572,46
|
|
20240409,090300,726579,573,573,573,573,0
|
|
20240409,090200,726579,573,572,573,572,44
|
|
20240409,090100,701395,573,572,573,569,239
|
|
20240409,090000,564537,572,572,572,572,978
|