616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,191300,271835288,314,314,314,314,36116
|
|
20240409,191200,271835288,314,314,314,314,0
|
|
20240409,191100,271835288,314,314,314,314,0
|
|
20240409,191000,271835288,314,314,314,314,0
|
|
20240409,190900,271835288,314,314,314,314,0
|
|
20240409,190800,271835288,314,314,314,314,0
|
|
20240409,190700,271835288,314,314,314,314,0
|
|
20240409,190600,271835288,314,314,314,314,0
|
|
20240409,190500,271835288,314,314,314,314,0
|
|
20240409,190400,271835288,314,314,314,314,0
|
|
20240409,190300,271835288,314,314,314,314,0
|
|
20240409,190200,271835288,314,314,314,314,0
|
|
20240409,190100,271835288,314,314,314,314,0
|
|
20240409,190000,271835288,314,314,314,314,0
|
|
20240409,185900,271835288,314,314,314,314,0
|
|
20240409,185800,271835288,314,314,314,314,0
|
|
20240409,185700,271835288,314,314,314,314,0
|
|
20240409,185600,271835288,314,314,314,314,0
|
|
20240409,185500,271835288,314,314,314,314,0
|
|
20240409,185400,271835288,314,314,314,314,0
|
|
20240409,185300,271835288,314,314,314,314,0
|
|
20240409,185200,271835288,314,314,314,314,0
|
|
20240409,185100,271835288,314,314,314,314,0
|
|
20240409,185000,271835288,314,314,314,314,0
|
|
20240409,184900,271835288,314,314,314,314,0
|
|
20240409,184800,271835288,314,314,314,314,0
|
|
20240409,184700,271835288,314,314,314,314,0
|
|
20240409,184600,271835288,314,314,314,314,0
|
|
20240409,184500,271835288,314,314,314,314,0
|
|
20240409,184400,271835288,314,314,314,314,0
|
|
20240409,184300,271835288,314,314,314,314,36116
|
|
20240409,184200,271835288,314,314,314,314,0
|
|
20240409,184100,271835288,314,314,314,314,0
|
|
20240409,184000,271835288,314,314,314,314,0
|
|
20240409,183900,271835288,314,314,314,314,0
|
|
20240409,183800,271835288,314,314,314,314,0
|
|
20240409,183700,271835288,314,314,314,314,0
|
|
20240409,183600,271835288,314,314,314,314,0
|
|
20240409,183500,271835288,314,314,314,314,0
|
|
20240409,183400,271835288,314,314,314,314,0
|
|
20240409,183300,271835288,314,314,314,314,0
|
|
20240409,183200,271835288,314,314,314,314,0
|
|
20240409,183100,271835288,314,314,314,314,0
|
|
20240409,183000,271835288,314,314,314,314,0
|
|
20240409,182900,271835288,314,314,314,314,0
|
|
20240409,182800,271835288,314,314,314,314,0
|
|
20240409,182700,271835288,314,314,314,314,0
|
|
20240409,182600,271835288,314,314,314,314,0
|
|
20240409,182500,271835288,314,314,314,314,0
|
|
20240409,182400,271835288,314,314,314,314,0
|
|
20240409,182300,271835288,314,314,314,314,0
|
|
20240409,182200,271835288,314,314,314,314,0
|
|
20240409,182100,271835288,314,314,314,314,0
|
|
20240409,182000,271835288,314,314,314,314,0
|
|
20240409,181900,271835288,314,314,314,314,0
|
|
20240409,181800,271835288,314,314,314,314,0
|
|
20240409,181700,271835288,314,314,314,314,0
|
|
20240409,181600,271835288,314,314,314,314,0
|
|
20240409,181500,271835288,314,314,314,314,0
|
|
20240409,181400,271835288,314,314,314,314,0
|
|
20240409,181300,271835288,314,314,314,314,36116
|
|
20240409,181200,271835288,314,314,314,314,0
|
|
20240409,181100,271835288,314,314,314,314,0
|
|
20240409,181000,271835288,314,314,314,314,0
|
|
20240409,180900,271835288,314,314,314,314,0
|
|
20240409,180800,271835288,314,314,314,314,0
|
|
20240409,180700,271835288,314,314,314,314,0
|
|
20240409,180600,271835288,314,314,314,314,0
|
|
20240409,180500,271835288,314,314,314,314,0
|
|
20240409,180400,271835288,314,314,314,314,0
|
|
20240409,180300,271835288,314,314,314,314,0
|
|
20240409,180200,271835288,314,314,314,314,0
|
|
20240409,180100,271835288,314,314,314,314,0
|
|
20240409,180000,271835288,314,314,314,314,0
|
|
20240409,175900,271835288,314,314,314,314,0
|
|
20240409,175800,271835288,314,314,314,314,0
|
|
20240409,175700,271835288,314,314,314,314,0
|
|
20240409,175600,271835288,314,314,314,314,0
|
|
20240409,175500,271835288,314,314,314,314,0
|
|
20240409,175400,271835288,314,314,314,314,0
|
|
20240409,175300,271835288,314,314,314,314,0
|
|
20240409,175200,271835288,314,314,314,314,0
|
|
20240409,175100,271835288,314,314,314,314,0
|
|
20240409,175000,271835288,314,314,314,314,0
|
|
20240409,174900,271835288,314,314,314,314,0
|
|
20240409,174800,271835288,314,314,314,314,0
|
|
20240409,174700,271835288,314,314,314,314,0
|
|
20240409,174600,271835288,314,314,314,314,0
|
|
20240409,174500,271835288,314,314,314,314,0
|
|
20240409,174400,271835288,314,314,314,314,0
|
|
20240409,174300,271835288,314,314,314,314,36116
|
|
20240409,174200,271835288,314,314,314,314,0
|
|
20240409,174100,271835288,314,314,314,314,0
|
|
20240409,174000,271835288,314,314,314,314,0
|
|
20240409,173900,271835288,314,314,314,314,0
|
|
20240409,173800,271835288,314,314,314,314,0
|
|
20240409,173700,271835288,314,314,314,314,0
|
|
20240409,173600,271835288,314,314,314,314,0
|
|
20240409,173500,271835288,314,314,314,314,0
|
|
20240409,173400,271835288,314,314,314,314,0
|
|
20240409,173300,271835288,314,314,314,314,0
|
|
20240409,173200,271835288,314,314,314,314,0
|
|
20240409,173100,271835288,314,314,314,314,0
|
|
20240409,173000,271835288,314,314,314,314,0
|
|
20240409,172900,271835288,314,314,314,314,0
|
|
20240409,172800,271835288,314,314,314,314,0
|
|
20240409,172700,271835288,314,314,314,314,0
|
|
20240409,172600,271835288,314,314,314,314,0
|
|
20240409,172500,271835288,314,314,314,314,0
|
|
20240409,172400,271835288,314,314,314,314,0
|
|
20240409,172300,271835288,314,314,314,314,0
|
|
20240409,172200,271835288,314,314,314,314,0
|
|
20240409,172100,271835288,314,314,314,314,0
|
|
20240409,172000,271835288,314,314,314,314,0
|
|
20240409,171900,271835288,314,314,314,314,0
|
|
20240409,171800,271835288,314,314,314,314,0
|
|
20240409,171700,271835288,314,314,314,314,0
|
|
20240409,171600,271835288,314,314,314,314,0
|
|
20240409,171500,271835288,314,314,314,314,0
|
|
20240409,171400,271835288,314,314,314,314,0
|
|
20240409,171300,271835288,314,314,314,314,36116
|
|
20240409,171200,271835288,314,314,314,314,0
|
|
20240409,171100,271835288,314,314,314,314,0
|
|
20240409,171000,271835288,314,314,314,314,0
|
|
20240409,170900,271835288,314,314,314,314,0
|
|
20240409,170800,271835288,314,314,314,314,0
|
|
20240409,170700,271835288,314,314,314,314,0
|
|
20240409,170600,271835288,314,314,314,314,0
|
|
20240409,170500,271835288,314,314,314,314,0
|
|
20240409,170400,271835288,314,314,314,314,0
|
|
20240409,170300,271835288,314,314,314,314,0
|
|
20240409,170200,271835288,314,314,314,314,0
|
|
20240409,170100,271835288,314,314,314,314,0
|
|
20240409,170000,271835288,314,314,314,314,0
|
|
20240409,165900,271835288,314,314,314,314,0
|
|
20240409,165800,271835288,314,314,314,314,0
|
|
20240409,165700,271835288,314,314,314,314,0
|
|
20240409,165600,271835288,314,314,314,314,0
|
|
20240409,165500,271835288,314,314,314,314,0
|
|
20240409,165400,271835288,314,314,314,314,0
|
|
20240409,165300,271835288,314,314,314,314,0
|
|
20240409,165200,271835288,314,314,314,314,0
|
|
20240409,165100,271835288,314,314,314,314,0
|
|
20240409,165000,271835288,314,314,314,314,0
|
|
20240409,164900,271835288,314,314,314,314,0
|
|
20240409,164800,271835288,314,314,314,314,0
|
|
20240409,164700,271835288,314,314,314,314,0
|
|
20240409,164600,271835288,314,314,314,314,0
|
|
20240409,164500,271835288,314,314,314,314,0
|
|
20240409,164400,271835288,314,314,314,314,0
|
|
20240409,164300,271835288,314,314,314,314,36116
|
|
20240409,164200,271835288,314,314,314,314,0
|
|
20240409,164100,271835288,314,314,314,314,0
|
|
20240409,164000,271835288,314,314,314,314,0
|
|
20240409,163900,271835288,314,314,314,314,0
|
|
20240409,163800,271835288,314,314,314,314,0
|
|
20240409,163700,271835288,314,314,314,314,0
|
|
20240409,163600,271835288,314,314,314,314,0
|
|
20240409,163500,271835288,314,314,314,314,0
|
|
20240409,163400,271835288,314,314,314,314,0
|
|
20240409,163300,271835288,314,314,314,314,0
|
|
20240409,163200,271835288,314,314,314,314,0
|
|
20240409,163100,271835288,314,314,314,314,0
|
|
20240409,163000,271835288,314,314,314,314,0
|
|
20240409,162900,271835288,314,314,314,314,0
|
|
20240409,162800,271835288,314,314,314,314,0
|
|
20240409,162700,271835288,314,314,314,314,0
|
|
20240409,162600,271835288,314,314,314,314,0
|
|
20240409,162500,271835288,314,314,314,314,0
|
|
20240409,162400,271835288,314,314,314,314,0
|
|
20240409,162300,271835288,314,314,314,314,0
|
|
20240409,162200,271835288,314,314,314,314,0
|
|
20240409,162100,271835288,314,314,314,314,0
|
|
20240409,162000,271835288,314,314,314,314,0
|
|
20240409,161900,271835288,314,314,314,314,0
|
|
20240409,161800,271835288,314,314,314,314,0
|
|
20240409,161700,271835288,314,314,314,314,0
|
|
20240409,161600,271835288,314,314,314,314,0
|
|
20240409,161500,271835288,314,314,314,314,0
|
|
20240409,161400,271835288,314,314,314,314,0
|
|
20240409,161300,271835288,314,314,314,314,36116
|
|
20240409,161200,271835288,314,314,314,314,0
|
|
20240409,161100,271835288,314,314,314,314,0
|
|
20240409,161000,271835288,314,314,314,314,0
|
|
20240409,160900,271835288,314,314,314,314,0
|
|
20240409,160800,271835288,314,314,314,314,0
|
|
20240409,160700,271835288,314,314,314,314,0
|
|
20240409,160600,271835288,314,314,314,314,0
|
|
20240409,160500,271835288,314,314,314,314,0
|
|
20240409,160400,271835288,314,314,314,314,0
|
|
20240409,160300,271835288,314,314,314,314,0
|
|
20240409,160200,271835288,314,314,314,314,0
|
|
20240409,160100,271835288,314,314,314,314,0
|
|
20240409,160000,271835288,314,314,314,314,0
|
|
20240409,155900,271835288,314,314,314,314,0
|
|
20240409,155800,271835288,314,314,314,314,0
|
|
20240409,155700,271835288,314,314,314,314,0
|
|
20240409,155600,271835288,314,314,314,314,0
|
|
20240409,155500,271835288,314,314,314,314,0
|
|
20240409,155400,271835288,314,314,314,314,0
|
|
20240409,155300,271835288,314,314,314,314,0
|
|
20240409,155200,271835288,314,314,314,314,0
|
|
20240409,155100,271835288,314,314,314,314,0
|
|
20240409,155000,271835288,314,314,314,314,0
|
|
20240409,154900,271835288,314,314,314,314,0
|
|
20240409,154800,271835288,314,314,314,314,0
|
|
20240409,154700,271835288,314,314,314,314,0
|
|
20240409,154600,271835288,314,314,314,314,0
|
|
20240409,154500,271835288,314,314,314,314,0
|
|
20240409,154400,271835288,314,314,314,314,0
|
|
20240409,154300,271835288,314,314,314,314,36116
|
|
20240409,154200,271835288,314,314,314,314,0
|
|
20240409,154100,271835288,314,314,314,314,0
|
|
20240409,154000,271835288,314,314,314,314,0
|
|
20240409,153900,271835288,314,314,314,314,0
|
|
20240409,153800,271835288,314,314,314,314,0
|
|
20240409,153700,271835288,314,314,314,314,0
|
|
20240409,153600,271835288,314,314,314,314,0
|
|
20240409,153500,271835288,314,314,314,314,0
|
|
20240409,153400,271835288,314,314,314,314,0
|
|
20240409,153300,271835288,314,314,314,314,0
|
|
20240409,153200,271835288,314,314,314,314,0
|
|
20240409,153100,271835288,314,314,314,314,0
|
|
20240409,153000,271835288,314,314,314,314,36116
|
|
20240409,152900,260494864,313,313,313,313,0
|
|
20240409,152800,260494864,313,313,313,313,0
|
|
20240409,152700,260494864,313,313,313,313,0
|
|
20240409,152600,260494864,313,313,313,313,0
|
|
20240409,152500,260494864,313,313,313,313,0
|
|
20240409,152400,260494864,313,313,313,313,0
|
|
20240409,152300,260494864,313,313,313,313,0
|
|
20240409,152200,260494864,313,313,313,313,0
|
|
20240409,152100,260494864,313,313,313,313,0
|
|
20240409,152000,260494864,313,313,313,313,0
|
|
20240409,151900,260494864,313,312,313,310,6221
|
|
20240409,151800,258562307,310,311,311,310,30680
|
|
20240409,151700,249050406,312,312,312,312,10050
|
|
20240409,151600,245914806,312,312,312,311,2202
|
|
20240409,151500,245229782,312,311,312,311,18209
|
|
20240409,151400,239566782,312,312,312,312,70
|
|
20240409,151300,239544942,312,312,312,312,1000
|
|
20240409,151200,239232942,311,312,312,311,76
|
|
20240409,151100,239209300,312,312,312,312,4001
|
|
20240409,151000,237960988,311,311,311,311,0
|
|
20240409,150900,237960988,311,312,312,311,44
|
|
20240409,150800,237947303,311,311,311,311,8000
|
|
20240409,150700,235459303,312,312,312,311,1440
|
|
20240409,150600,235010024,312,312,312,311,5002
|
|
20240409,150500,233454400,311,311,312,311,13853
|
|
20240409,150400,229146116,311,311,311,311,2992
|
|
20240409,150300,228215604,312,311,312,311,1518
|
|
20240409,150200,227743488,313,313,313,313,0
|
|
20240409,150100,227743488,313,312,313,311,5001
|
|
20240409,150000,226187457,313,313,313,313,1
|
|
20240409,145900,226187144,313,313,313,313,0
|
|
20240409,145800,226187144,313,312,313,312,2019
|
|
20240409,145700,225557197,313,313,313,313,3194
|
|
20240409,145600,224557475,314,313,314,313,2
|
|
20240409,145500,224556848,313,313,313,313,3950
|
|
20240409,145400,223320498,313,311,313,311,3001
|
|
20240409,145300,222387185,313,311,313,311,3002
|
|
20240409,145200,221453559,311,312,312,311,3000
|
|
20240409,145100,220520549,314,314,314,314,0
|
|
20240409,145000,220520549,314,314,314,314,0
|
|
20240409,144900,220520549,314,314,314,314,819
|
|
20240409,144800,220263383,314,314,314,314,103
|
|
20240409,144700,220231041,314,314,314,314,0
|
|
20240409,144600,220231041,314,314,314,314,0
|
|
20240409,144500,220231041,314,314,314,314,0
|
|
20240409,144400,220231041,314,314,314,314,961
|
|
20240409,144300,219929287,314,314,314,314,0
|
|
20240409,144200,219929287,314,313,314,313,611
|
|
20240409,144100,219738029,313,313,314,313,4406
|
|
20240409,144000,218358950,312,312,312,312,2613
|
|
20240409,143900,217543694,313,313,313,313,1
|
|
20240409,143800,217543381,311,312,312,311,17686
|
|
20240409,143700,212040611,313,313,313,313,3
|
|
20240409,143600,212039672,313,312,313,312,8213
|
|
20240409,143500,209477209,312,312,312,312,0
|
|
20240409,143400,209477209,312,312,312,312,0
|
|
20240409,143300,209477209,312,312,312,312,924
|
|
20240409,143200,209188921,313,313,313,313,300
|
|
20240409,143100,209095021,314,314,314,314,0
|
|
20240409,143000,209095021,314,314,314,314,0
|
|
20240409,142900,209095021,314,314,314,314,0
|
|
20240409,142800,209095021,314,314,314,314,1
|
|
20240409,142700,209094707,314,314,314,314,0
|
|
20240409,142600,209094707,314,314,314,314,2
|
|
20240409,142500,209094079,311,314,314,311,310
|
|
20240409,142400,208997639,315,315,315,315,0
|
|
20240409,142300,208997639,315,312,315,312,6587
|
|
20240409,142200,206926997,312,311,312,311,3353
|
|
20240409,142100,205884170,311,311,311,311,3
|
|
20240409,142000,205883237,310,310,310,310,0
|
|
20240409,141900,205883237,310,310,310,310,0
|
|
20240409,141800,205883237,310,310,310,310,1000
|
|
20240409,141700,205573237,311,311,311,311,1000
|
|
20240409,141600,205262237,311,311,311,311,50
|
|
20240409,141500,205246687,310,311,311,310,30000
|
|
20240409,141400,195917763,312,312,312,312,0
|
|
20240409,141300,195917763,312,312,312,312,0
|
|
20240409,141200,195917763,312,312,312,312,4550
|
|
20240409,141100,194498163,313,312,313,312,23
|
|
20240409,141000,194490986,313,313,313,313,22
|
|
20240409,140900,194484100,313,313,313,313,0
|
|
20240409,140800,194484100,313,313,313,313,1
|
|
20240409,140700,194483787,312,312,312,312,137
|
|
20240409,140600,194441043,313,313,313,313,0
|
|
20240409,140500,194441043,313,313,313,313,0
|
|
20240409,140400,194441043,313,313,313,313,92
|
|
20240409,140300,194412247,313,313,313,313,54
|
|
20240409,140200,194395345,313,313,313,313,8
|
|
20240409,140100,194392841,313,312,313,312,5014
|
|
20240409,140000,192828459,313,312,313,312,1119
|
|
20240409,135900,192479330,312,312,312,312,2075
|
|
20240409,135800,191831930,314,312,314,312,906
|
|
20240409,135700,191549256,314,312,314,312,91
|
|
20240409,135600,191520862,312,314,314,312,92
|
|
20240409,135500,191492156,312,312,312,312,2112
|
|
20240409,135400,190833212,314,314,314,314,5
|
|
20240409,135300,190831642,314,312,314,312,2
|
|
20240409,135200,190831016,312,312,312,312,1
|
|
20240409,135100,190830704,312,312,312,312,21
|
|
20240409,135000,190824152,314,314,314,314,0
|
|
20240409,134900,190824152,314,314,314,314,27
|
|
20240409,134800,190815674,314,314,314,314,0
|
|
20240409,134700,190815674,314,314,314,314,0
|
|
20240409,134600,190815674,314,314,314,314,8
|
|
20240409,134500,190813162,314,314,314,314,0
|
|
20240409,134400,190813162,314,314,314,314,251
|
|
20240409,134300,190734348,314,314,314,314,0
|
|
20240409,134200,190734348,314,314,314,314,0
|
|
20240409,134100,190734348,314,314,314,314,22
|
|
20240409,134000,190727440,314,314,314,314,1
|
|
20240409,133900,190727126,312,312,312,312,0
|
|
20240409,133800,190727126,312,312,312,312,0
|
|
20240409,133700,190727126,312,312,312,312,0
|
|
20240409,133600,190727126,312,312,312,312,0
|
|
20240409,133500,190727126,312,312,312,312,3
|
|
20240409,133400,190726190,314,314,314,314,1
|
|
20240409,133300,190725876,313,313,313,313,33
|
|
20240409,133200,190715547,313,312,313,312,524
|
|
20240409,133100,190551699,314,314,314,314,2
|
|
20240409,133000,190551071,314,314,314,314,1
|
|
20240409,132900,190550757,314,314,314,314,1
|
|
20240409,132800,190550443,314,314,314,314,2
|
|
20240409,132700,190549815,314,314,314,314,0
|
|
20240409,132600,190549815,314,314,314,314,0
|
|
20240409,132500,190549815,314,314,314,314,52
|
|
20240409,132400,190533487,314,314,314,314,20
|
|
20240409,132300,190527207,314,314,314,314,3265
|
|
20240409,132200,189501997,315,315,315,314,5112
|
|
20240409,132100,187896818,315,315,315,315,1
|
|
20240409,132000,187896503,313,313,313,313,18
|
|
20240409,131900,187890869,313,313,313,313,1142
|
|
20240409,131800,187533423,312,312,312,312,0
|
|
20240409,131700,187533423,312,312,312,312,582
|
|
20240409,131600,187351839,312,312,312,312,0
|
|
20240409,131500,187351839,312,312,312,312,200
|
|
20240409,131400,187289439,312,312,312,312,0
|
|
20240409,131300,187289439,312,312,312,312,5000
|
|
20240409,131200,185729439,312,312,312,312,3
|
|
20240409,131100,185728503,312,312,312,312,0
|
|
20240409,131000,185728503,312,312,312,312,5001
|
|
20240409,130900,184168191,313,313,313,313,2
|
|
20240409,130800,184167565,312,312,312,312,5000
|
|
20240409,130700,182607565,312,312,312,312,0
|
|
20240409,130600,182607565,312,312,312,312,5000
|
|
20240409,130500,181047565,313,312,313,312,10000
|
|
20240409,130400,177923096,313,313,313,313,0
|
|
20240409,130300,177923096,313,312,313,312,459
|
|
20240409,130200,177779887,312,312,312,312,6
|
|
20240409,130100,177778015,312,311,312,311,1999
|
|
20240409,130000,177156323,311,312,312,311,3830
|
|
20240409,125900,175965187,312,312,312,312,12
|
|
20240409,125800,175961443,312,312,312,312,3200
|
|
20240409,125700,174963043,312,312,312,312,487
|
|
20240409,125600,174811099,312,312,312,312,516
|
|
20240409,125500,174650107,313,312,313,312,7530
|
|
20240409,125400,172298217,313,313,313,313,0
|
|
20240409,125300,172298217,313,313,313,313,0
|
|
20240409,125200,172298217,313,313,313,313,314
|
|
20240409,125100,172199935,313,313,313,313,7
|
|
20240409,125000,172197744,313,313,313,313,4000
|
|
20240409,124900,170945744,313,313,313,313,0
|
|
20240409,124800,170945744,313,313,313,313,10
|
|
20240409,124700,170942614,313,313,313,313,0
|
|
20240409,124600,170942614,313,313,313,313,0
|
|
20240409,124500,170942614,313,313,313,313,0
|
|
20240409,124400,170942614,313,313,313,313,0
|
|
20240409,124300,170942614,313,313,313,313,12
|
|
20240409,124200,170938858,313,313,313,313,12
|
|
20240409,124100,170935102,312,312,312,312,2500
|
|
20240409,124000,170155102,312,312,312,312,0
|
|
20240409,123900,170155102,312,312,312,312,100
|
|
20240409,123800,170123902,313,312,313,312,246
|
|
20240409,123700,170047149,313,313,313,313,0
|
|
20240409,123600,170047149,313,312,313,312,5509
|
|
20240409,123500,168328169,313,313,313,313,0
|
|
20240409,123400,168328169,313,312,313,312,18
|
|
20240409,123300,168322552,313,313,313,313,0
|
|
20240409,123200,168322552,313,313,313,313,0
|
|
20240409,123100,168322552,313,313,313,313,1
|
|
20240409,123000,168322239,312,312,312,312,1
|
|
20240409,122900,168321927,313,313,313,313,100
|
|
20240409,122800,168290627,313,313,313,313,0
|
|
20240409,122700,168290627,313,313,313,313,0
|
|
20240409,122600,168290627,313,313,313,313,3676
|
|
20240409,122500,167140039,313,313,313,313,0
|
|
20240409,122400,167140039,313,313,313,313,0
|
|
20240409,122300,167140039,313,312,313,312,3038
|
|
20240409,122200,166192182,312,312,312,312,0
|
|
20240409,122100,166192182,312,312,312,312,0
|
|
20240409,122000,166192182,312,312,312,312,2400
|
|
20240409,121900,165443382,312,312,312,312,0
|
|
20240409,121800,165443382,312,311,312,311,1008
|
|
20240409,121700,165129886,311,311,311,311,0
|
|
20240409,121600,165129886,311,311,311,311,0
|
|
20240409,121500,165129886,311,311,311,311,179
|
|
20240409,121400,165074217,312,312,312,312,0
|
|
20240409,121300,165074217,312,312,312,312,6
|
|
20240409,121200,165072345,311,311,311,311,0
|
|
20240409,121100,165072345,311,311,311,311,0
|
|
20240409,121000,165072345,311,311,311,311,0
|
|
20240409,120900,165072345,311,311,311,311,2600
|
|
20240409,120800,164263745,309,309,309,309,2
|
|
20240409,120700,164263127,309,311,311,309,6042
|
|
20240409,120600,162387297,312,312,312,312,1
|
|
20240409,120500,162386985,313,313,313,313,0
|
|
20240409,120400,162386985,313,313,313,313,7278
|
|
20240409,120300,160108971,312,312,312,312,1280
|
|
20240409,120200,159709611,312,312,312,312,0
|
|
20240409,120100,159709611,312,312,312,311,10
|
|
20240409,120000,159706492,311,311,311,311,30
|
|
20240409,115900,159697162,311,311,311,311,99
|
|
20240409,115800,159666373,312,312,312,312,0
|
|
20240409,115700,159666373,312,312,312,312,0
|
|
20240409,115600,159666373,312,312,312,312,4709
|
|
20240409,115500,158197165,313,313,313,312,32
|
|
20240409,115400,158187169,313,312,313,312,225
|
|
20240409,115300,158116967,313,312,313,312,13338
|
|
20240409,115200,153955510,315,313,315,312,9850
|
|
20240409,115100,150882063,316,316,316,316,0
|
|
20240409,115000,150882063,316,316,316,316,0
|
|
20240409,114900,150882063,316,316,316,316,0
|
|
20240409,114800,150882063,316,316,316,316,7
|
|
20240409,114700,150879851,316,316,316,316,0
|
|
20240409,114600,150879851,316,316,316,316,0
|
|
20240409,114500,150879851,316,314,316,313,459
|
|
20240409,114400,150736154,316,316,316,316,132
|
|
20240409,114300,150694442,316,316,316,316,0
|
|
20240409,114200,150694442,316,316,316,316,0
|
|
20240409,114100,150694442,316,314,316,314,2538
|
|
20240409,114000,149897506,316,314,316,314,784
|
|
20240409,113900,149651003,316,315,316,315,281
|
|
20240409,113800,149562304,315,316,316,315,548
|
|
20240409,113700,149389662,316,315,316,315,2
|
|
20240409,113600,149389031,316,316,316,316,19
|
|
20240409,113500,149383027,316,316,316,316,0
|
|
20240409,113400,149383027,316,316,316,315,87
|
|
20240409,113300,149355617,316,316,316,316,6
|
|
20240409,113200,149353721,316,315,316,315,19338
|
|
20240409,113100,143262239,315,315,315,315,6
|
|
20240409,113000,143260349,315,315,315,315,0
|
|
20240409,112900,143260349,315,315,315,315,0
|
|
20240409,112800,143260349,315,315,315,315,0
|
|
20240409,112700,143260349,315,315,315,315,0
|
|
20240409,112600,143260349,315,313,315,312,2012
|
|
20240409,112500,142631958,315,313,315,313,2
|
|
20240409,112400,142631330,315,315,315,315,0
|
|
20240409,112300,142631330,315,315,315,315,29
|
|
20240409,112200,142622195,315,315,315,314,3746
|
|
20240409,112100,141442216,315,313,315,313,1042
|
|
20240409,112000,141116050,313,313,313,313,4034
|
|
20240409,111900,139853408,313,312,313,312,29208
|
|
20240409,111800,130740504,313,313,313,313,0
|
|
20240409,111700,130740504,313,313,313,313,4
|
|
20240409,111600,130739252,313,313,313,313,6
|
|
20240409,111500,130737374,313,313,313,313,0
|
|
20240409,111400,130737374,313,313,313,313,0
|
|
20240409,111300,130737374,313,313,313,313,17
|
|
20240409,111200,130732053,313,313,313,313,5
|
|
20240409,111100,130730488,313,313,313,313,59
|
|
20240409,111000,130712021,313,312,313,312,75
|
|
20240409,110900,130688608,312,311,312,311,19
|
|
20240409,110800,130682683,311,310,311,310,268
|
|
20240409,110700,130599337,311,311,311,311,8179
|
|
20240409,110600,128055668,311,311,311,311,7
|
|
20240409,110500,128053491,312,311,312,310,2001
|
|
20240409,110400,127432451,312,312,312,312,1
|
|
20240409,110300,127432139,313,313,313,313,0
|
|
20240409,110200,127432139,313,311,313,311,28
|
|
20240409,110100,127423429,314,311,314,311,6
|
|
20240409,110000,127421557,315,315,315,315,0
|
|
20240409,105900,127421557,315,315,315,315,1
|
|
20240409,105800,127421242,313,311,313,311,13637
|
|
20240409,105700,123179835,310,310,310,310,1
|
|
20240409,105600,123179525,311,311,311,311,500
|
|
20240409,105500,123024025,311,311,311,311,114
|
|
20240409,105400,122988571,311,311,311,311,15
|
|
20240409,105300,122983906,310,310,310,310,6
|
|
20240409,105200,122982046,311,311,311,311,1536
|
|
20240409,105100,122504350,310,310,310,310,9265
|
|
20240409,105000,119632200,311,311,311,311,0
|
|
20240409,104900,119632200,311,311,311,311,422
|
|
20240409,104800,119500958,312,312,312,312,1
|
|
20240409,104700,119500646,310,310,310,310,9
|
|
20240409,104600,119497856,311,311,312,310,118
|
|
20240409,104500,119461256,310,312,312,310,1103
|
|
20240409,104400,119119324,311,312,312,311,7713
|
|
20240409,104300,116719666,312,311,312,311,14
|
|
20240409,104200,116715311,312,312,312,312,64
|
|
20240409,104100,116695343,312,312,312,312,0
|
|
20240409,104000,116695343,312,312,312,312,55
|
|
20240409,103900,116678183,312,312,312,312,521
|
|
20240409,103800,116515631,312,312,312,311,244
|
|
20240409,103700,116439733,312,312,312,312,484
|
|
20240409,103600,116288725,312,311,312,311,1084
|
|
20240409,103500,115951599,313,313,313,312,24
|
|
20240409,103400,115944107,313,313,313,313,0
|
|
20240409,103300,115944107,313,313,313,313,7
|
|
20240409,103200,115941916,310,310,310,310,0
|
|
20240409,103100,115941916,310,312,312,310,300
|
|
20240409,103000,115848695,312,312,312,312,2
|
|
20240409,102900,115848071,314,314,314,314,1
|
|
20240409,102800,115847757,313,313,313,313,130
|
|
20240409,102700,115807067,314,312,314,312,3
|
|
20240409,102600,115806128,315,313,315,313,500
|
|
20240409,102500,115649121,313,313,313,313,0
|
|
20240409,102400,115649121,313,311,313,311,1140
|
|
20240409,102300,115294578,311,310,311,310,7
|
|
20240409,102200,115292403,310,310,310,310,1
|
|
20240409,102100,115292093,311,310,311,309,6817
|
|
20240409,102000,113182829,310,309,310,309,907
|
|
20240409,101900,112901909,310,310,310,310,23
|
|
20240409,101800,112894779,310,309,310,308,1515
|
|
20240409,101700,112426655,308,309,309,308,6227
|
|
20240409,101600,110508580,309,310,310,309,2577
|
|
20240409,101500,109712284,310,311,311,309,21256
|
|
20240409,101400,103132006,312,312,312,312,0
|
|
20240409,101300,103132006,312,311,312,311,3038
|
|
20240409,101200,102187150,311,312,312,311,16365
|
|
20240409,101100,97097628,314,312,314,312,30
|
|
20240409,101000,97088264,314,314,314,314,0
|
|
20240409,100900,97088264,314,314,314,314,0
|
|
20240409,100800,97088264,314,313,314,313,2012
|
|
20240409,100700,96458506,313,312,313,311,7154
|
|
20240409,100600,94227955,314,315,315,311,1568
|
|
20240409,100500,93738674,315,315,315,315,0
|
|
20240409,100400,93738674,315,315,315,315,1
|
|
20240409,100300,93738359,315,314,315,313,42
|
|
20240409,100200,93725154,315,315,315,315,0
|
|
20240409,100100,93725154,315,315,315,315,1121
|
|
20240409,100000,93372039,315,315,315,315,15
|
|
20240409,095900,93367314,315,315,315,315,0
|
|
20240409,095800,93367314,315,314,315,314,160
|
|
20240409,095700,93316942,315,314,315,314,2725
|
|
20240409,095600,92460349,314,314,315,312,1671
|
|
20240409,095500,91936095,314,311,314,311,8146
|
|
20240409,095400,89402683,311,311,311,311,505
|
|
20240409,095300,89245628,311,311,314,311,712
|
|
20240409,095200,89024166,314,312,314,312,470
|
|
20240409,095100,88877407,312,314,314,312,106
|
|
20240409,095000,88844333,314,313,314,313,193
|
|
20240409,094900,88783918,313,312,314,311,9844
|
|
20240409,094800,85712623,312,312,312,312,82
|
|
20240409,094700,85687039,311,311,312,311,4967
|
|
20240409,094600,84140244,311,310,311,310,663
|
|
20240409,094500,83934713,310,310,310,309,1820
|
|
20240409,094400,83371905,310,310,310,310,429
|
|
20240409,094300,83238915,310,310,310,310,0
|
|
20240409,094200,83238915,310,308,310,308,520
|
|
20240409,094100,83078753,308,310,310,308,3823
|
|
20240409,094000,81900267,308,309,310,308,14035
|
|
20240409,093900,77567062,310,311,311,310,966
|
|
20240409,093800,77267102,311,311,311,310,1418
|
|
20240409,093700,76827304,311,311,311,311,386
|
|
20240409,093600,76707258,312,312,312,312,118
|
|
20240409,093500,76670442,313,313,313,313,1
|
|
20240409,093400,76670129,313,314,314,313,15
|
|
20240409,093300,76665428,313,315,315,313,13837
|
|
20240409,093200,72306775,315,315,315,315,1645
|
|
20240409,093100,71788600,315,315,315,315,1000
|
|
20240409,093000,71473600,315,311,315,311,25971
|
|
20240409,092900,63323879,311,310,311,310,828
|
|
20240409,092800,63067145,310,310,310,309,2911
|
|
20240409,092700,62165535,309,309,310,308,2975
|
|
20240409,092600,61248252,309,309,309,308,1410
|
|
20240409,092500,60813725,309,309,309,308,14109
|
|
20240409,092400,56468108,309,310,310,309,2507
|
|
20240409,092300,55693341,308,310,310,308,30218
|
|
20240409,092200,46366943,310,310,311,310,2302
|
|
20240409,092100,45653317,310,310,310,310,605
|
|
20240409,092000,45465767,311,311,311,311,2002
|
|
20240409,091900,44843145,310,310,310,310,2019
|
|
20240409,091800,44217255,310,310,310,310,5190
|
|
20240409,091700,42608355,311,311,311,311,0
|
|
20240409,091600,42608355,311,310,311,310,10
|
|
20240409,091500,42605249,310,310,311,310,2643
|
|
20240409,091400,41785578,310,311,311,310,11944
|
|
20240409,091300,38081883,311,311,311,311,1876
|
|
20240409,091200,37498447,311,311,311,310,900
|
|
20240409,091100,37218900,311,311,311,310,19040
|
|
20240409,091000,31313785,313,311,313,311,3301
|
|
20240409,090900,30286542,313,313,313,311,517
|
|
20240409,090800,30125671,313,310,313,310,6883
|
|
20240409,090700,27981326,311,311,311,310,1138
|
|
20240409,090600,27627452,311,311,312,311,7220
|
|
20240409,090500,25381502,312,310,312,309,2265
|
|
20240409,090400,24679945,310,310,310,310,309
|
|
20240409,090300,24584155,310,312,312,308,7002
|
|
20240409,090200,22417402,310,310,312,310,265
|
|
20240409,090100,22335250,313,310,313,309,37184
|
|
20240409,090000,10827333,314,314,314,306,34711
|