688 lines
31 KiB
CSV
688 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,202500,1732364363,455,455,455,455,51589
|
|
20240403,202400,1732364363,455,455,455,455,0
|
|
20240403,202300,1732364363,455,455,455,455,0
|
|
20240403,202200,1732364363,455,455,455,455,0
|
|
20240403,202100,1732364363,455,455,455,455,0
|
|
20240403,202000,1732364363,455,455,455,455,0
|
|
20240403,201900,1732364363,455,455,455,455,0
|
|
20240403,201800,1732364363,455,455,455,455,0
|
|
20240403,201700,1732364363,455,455,455,455,0
|
|
20240403,201600,1732364363,455,455,455,455,0
|
|
20240403,201500,1732364363,455,455,455,455,0
|
|
20240403,201400,1732364363,455,455,455,455,0
|
|
20240403,201300,1732364363,455,455,455,455,0
|
|
20240403,201200,1732364363,455,455,455,455,0
|
|
20240403,201100,1732364363,455,455,455,455,0
|
|
20240403,201000,1732364363,455,455,455,455,0
|
|
20240403,200900,1732364363,455,455,455,455,0
|
|
20240403,200800,1732364363,455,455,455,455,0
|
|
20240403,200700,1732364363,455,455,455,455,0
|
|
20240403,200600,1732364363,455,455,455,455,0
|
|
20240403,200500,1732364363,455,455,455,455,0
|
|
20240403,200400,1732364363,455,455,455,455,0
|
|
20240403,200300,1732364363,455,455,455,455,0
|
|
20240403,200200,1732364363,455,455,455,455,0
|
|
20240403,200100,1732364363,455,455,455,455,0
|
|
20240403,200000,1732364363,455,455,455,455,0
|
|
20240403,195900,1732364363,455,455,455,455,0
|
|
20240403,195800,1732364363,455,455,455,455,0
|
|
20240403,195700,1732364363,455,455,455,455,0
|
|
20240403,195600,1732364363,455,455,455,455,0
|
|
20240403,195500,1732364363,455,455,455,455,51589
|
|
20240403,195400,1732364363,455,455,455,455,0
|
|
20240403,195300,1732364363,455,455,455,455,0
|
|
20240403,195200,1732364363,455,455,455,455,0
|
|
20240403,195100,1732364363,455,455,455,455,0
|
|
20240403,195000,1732364363,455,455,455,455,0
|
|
20240403,194900,1732364363,455,455,455,455,0
|
|
20240403,194800,1732364363,455,455,455,455,0
|
|
20240403,194700,1732364363,455,455,455,455,0
|
|
20240403,194600,1732364363,455,455,455,455,0
|
|
20240403,194500,1732364363,455,455,455,455,0
|
|
20240403,194400,1732364363,455,455,455,455,0
|
|
20240403,194300,1732364363,455,455,455,455,0
|
|
20240403,194200,1732364363,455,455,455,455,0
|
|
20240403,194100,1732364363,455,455,455,455,0
|
|
20240403,194000,1732364363,455,455,455,455,0
|
|
20240403,193900,1732364363,455,455,455,455,0
|
|
20240403,193800,1732364363,455,455,455,455,0
|
|
20240403,193700,1732364363,455,455,455,455,0
|
|
20240403,193600,1732364363,455,455,455,455,0
|
|
20240403,193500,1732364363,455,455,455,455,0
|
|
20240403,193400,1732364363,455,455,455,455,0
|
|
20240403,193300,1732364363,455,455,455,455,0
|
|
20240403,193200,1732364363,455,455,455,455,0
|
|
20240403,193100,1732364363,455,455,455,455,0
|
|
20240403,193000,1732364363,455,455,455,455,0
|
|
20240403,192900,1732364363,455,455,455,455,0
|
|
20240403,192800,1732364363,455,455,455,455,0
|
|
20240403,192700,1732364363,455,455,455,455,0
|
|
20240403,192600,1732364363,455,455,455,455,0
|
|
20240403,192500,1732364363,455,455,455,455,51589
|
|
20240403,192400,1732364363,455,455,455,455,0
|
|
20240403,192300,1732364363,455,455,455,455,0
|
|
20240403,192200,1732364363,455,455,455,455,0
|
|
20240403,192100,1732364363,455,455,455,455,0
|
|
20240403,192000,1732364363,455,455,455,455,0
|
|
20240403,191900,1732364363,455,455,455,455,0
|
|
20240403,191800,1732364363,455,455,455,455,0
|
|
20240403,191700,1732364363,455,455,455,455,0
|
|
20240403,191600,1732364363,455,455,455,455,0
|
|
20240403,191500,1732364363,455,455,455,455,0
|
|
20240403,191400,1732364363,455,455,455,455,0
|
|
20240403,191300,1732364363,455,455,455,455,0
|
|
20240403,191200,1732364363,455,455,455,455,0
|
|
20240403,191100,1732364363,455,455,455,455,0
|
|
20240403,191000,1732364363,455,455,455,455,0
|
|
20240403,190900,1732364363,455,455,455,455,0
|
|
20240403,190800,1732364363,455,455,455,455,0
|
|
20240403,190700,1732364363,455,455,455,455,0
|
|
20240403,190600,1732364363,455,455,455,455,0
|
|
20240403,190500,1732364363,455,455,455,455,0
|
|
20240403,190400,1732364363,455,455,455,455,0
|
|
20240403,190300,1732364363,455,455,455,455,0
|
|
20240403,190200,1732364363,455,455,455,455,0
|
|
20240403,190100,1732364363,455,455,455,455,0
|
|
20240403,190000,1732364363,455,455,455,455,0
|
|
20240403,185900,1732364363,455,455,455,455,0
|
|
20240403,185800,1732364363,455,455,455,455,0
|
|
20240403,185700,1732364363,455,455,455,455,0
|
|
20240403,185600,1732364363,455,455,455,455,0
|
|
20240403,185500,1732364363,455,455,455,455,51589
|
|
20240403,185400,1732364363,455,455,455,455,0
|
|
20240403,185300,1732364363,455,455,455,455,0
|
|
20240403,185200,1732364363,455,455,455,455,0
|
|
20240403,185100,1732364363,455,455,455,455,0
|
|
20240403,185000,1732364363,455,455,455,455,0
|
|
20240403,184900,1732364363,455,455,455,455,0
|
|
20240403,184800,1732364363,455,455,455,455,0
|
|
20240403,184700,1732364363,455,455,455,455,0
|
|
20240403,184600,1732364363,455,455,455,455,0
|
|
20240403,184500,1732364363,455,455,455,455,0
|
|
20240403,184400,1732364363,455,455,455,455,0
|
|
20240403,184300,1732364363,455,455,455,455,0
|
|
20240403,184200,1732364363,455,455,455,455,0
|
|
20240403,184100,1732364363,455,455,455,455,0
|
|
20240403,184000,1732364363,455,455,455,455,0
|
|
20240403,183900,1732364363,455,455,455,455,0
|
|
20240403,183800,1732364363,455,455,455,455,0
|
|
20240403,183700,1732364363,455,455,455,455,0
|
|
20240403,183600,1732364363,455,455,455,455,0
|
|
20240403,183500,1732364363,455,455,455,455,0
|
|
20240403,183400,1732364363,455,455,455,455,0
|
|
20240403,183300,1732364363,455,455,455,455,0
|
|
20240403,183200,1732364363,455,455,455,455,0
|
|
20240403,183100,1732364363,455,455,455,455,0
|
|
20240403,183000,1732364363,455,455,455,455,0
|
|
20240403,182900,1732364363,455,455,455,455,0
|
|
20240403,182800,1732364363,455,455,455,455,0
|
|
20240403,182700,1732364363,455,455,455,455,0
|
|
20240403,182600,1732364363,455,455,455,455,0
|
|
20240403,182500,1732364363,455,455,455,455,51589
|
|
20240403,182400,1732364363,455,455,455,455,0
|
|
20240403,182300,1732364363,455,455,455,455,0
|
|
20240403,182200,1732364363,455,455,455,455,0
|
|
20240403,182100,1732364363,455,455,455,455,0
|
|
20240403,182000,1732364363,455,455,455,455,0
|
|
20240403,181900,1732364363,455,455,455,455,0
|
|
20240403,181800,1732364363,455,455,455,455,0
|
|
20240403,181700,1732364363,455,455,455,455,0
|
|
20240403,181600,1732364363,455,455,455,455,0
|
|
20240403,181500,1732364363,455,455,455,455,0
|
|
20240403,181400,1732364363,455,455,455,455,0
|
|
20240403,181300,1732364363,455,455,455,455,0
|
|
20240403,181200,1732364363,455,455,455,455,0
|
|
20240403,181100,1732364363,455,455,455,455,0
|
|
20240403,181000,1732364363,455,455,455,455,0
|
|
20240403,180900,1732364363,455,455,455,455,0
|
|
20240403,180800,1732364363,455,455,455,455,0
|
|
20240403,180700,1732364363,455,455,455,455,0
|
|
20240403,180600,1732364363,455,455,455,455,0
|
|
20240403,180500,1732364363,455,455,455,455,0
|
|
20240403,180400,1732364363,455,455,455,455,0
|
|
20240403,180300,1732364363,455,455,455,455,0
|
|
20240403,180200,1732364363,455,455,455,455,0
|
|
20240403,180100,1732364363,455,455,455,455,0
|
|
20240403,180000,1732364363,455,455,455,455,0
|
|
20240403,175900,1732364363,455,455,455,455,0
|
|
20240403,175800,1732364363,455,455,455,455,0
|
|
20240403,175700,1732364363,455,455,455,455,0
|
|
20240403,175600,1732364363,455,455,455,455,0
|
|
20240403,175500,1732364363,455,455,455,455,51589
|
|
20240403,175400,1732364363,455,455,455,455,0
|
|
20240403,175300,1732364363,455,455,455,455,0
|
|
20240403,175200,1732364363,455,455,455,455,0
|
|
20240403,175100,1732364363,455,455,455,455,0
|
|
20240403,175000,1732364363,455,455,455,455,0
|
|
20240403,174900,1732364363,455,455,455,455,0
|
|
20240403,174800,1732364363,455,455,455,455,0
|
|
20240403,174700,1732364363,455,455,455,455,0
|
|
20240403,174600,1732364363,455,455,455,455,0
|
|
20240403,174500,1732364363,455,455,455,455,0
|
|
20240403,174400,1732364363,455,455,455,455,0
|
|
20240403,174300,1732364363,455,455,455,455,0
|
|
20240403,174200,1732364363,455,455,455,455,0
|
|
20240403,174100,1732364363,455,455,455,455,0
|
|
20240403,174000,1732364363,455,455,455,455,0
|
|
20240403,173900,1732364363,455,455,455,455,0
|
|
20240403,173800,1732364363,455,455,455,455,0
|
|
20240403,173700,1732364363,455,455,455,455,0
|
|
20240403,173600,1732364363,455,455,455,455,0
|
|
20240403,173500,1732364363,455,455,455,455,0
|
|
20240403,173400,1732364363,455,455,455,455,0
|
|
20240403,173300,1732364363,455,455,455,455,0
|
|
20240403,173200,1732364363,455,455,455,455,0
|
|
20240403,173100,1732364363,455,455,455,455,0
|
|
20240403,173000,1732364363,455,455,455,455,0
|
|
20240403,172900,1732364363,455,455,455,455,0
|
|
20240403,172800,1732364363,455,455,455,455,0
|
|
20240403,172700,1732364363,455,455,455,455,0
|
|
20240403,172600,1732364363,455,455,455,455,0
|
|
20240403,172500,1732364363,455,455,455,455,51589
|
|
20240403,172400,1732364363,455,455,455,455,0
|
|
20240403,172300,1732364363,455,455,455,455,0
|
|
20240403,172200,1732364363,455,455,455,455,0
|
|
20240403,172100,1732364363,455,455,455,455,0
|
|
20240403,172000,1732364363,455,455,455,455,0
|
|
20240403,171900,1732364363,455,455,455,455,0
|
|
20240403,171800,1732364363,455,455,455,455,0
|
|
20240403,171700,1732364363,455,455,455,455,0
|
|
20240403,171600,1732364363,455,455,455,455,0
|
|
20240403,171500,1732364363,455,455,455,455,0
|
|
20240403,171400,1732364363,455,455,455,455,0
|
|
20240403,171300,1732364363,455,455,455,455,0
|
|
20240403,171200,1732364363,455,455,455,455,0
|
|
20240403,171100,1732364363,455,455,455,455,0
|
|
20240403,171000,1732364363,455,455,455,455,0
|
|
20240403,170900,1732364363,455,455,455,455,0
|
|
20240403,170800,1732364363,455,455,455,455,0
|
|
20240403,170700,1732364363,455,455,455,455,0
|
|
20240403,170600,1732364363,455,455,455,455,0
|
|
20240403,170500,1732364363,455,455,455,455,0
|
|
20240403,170400,1732364363,455,455,455,455,0
|
|
20240403,170300,1732364363,455,455,455,455,0
|
|
20240403,170200,1732364363,455,455,455,455,0
|
|
20240403,170100,1732364363,455,455,455,455,0
|
|
20240403,170000,1732364363,455,455,455,455,0
|
|
20240403,165900,1732364363,455,455,455,455,0
|
|
20240403,165800,1732364363,455,455,455,455,0
|
|
20240403,165700,1732364363,455,455,455,455,0
|
|
20240403,165600,1732364363,455,455,455,455,0
|
|
20240403,165500,1732364363,455,455,455,455,51589
|
|
20240403,165400,1732364363,455,455,455,455,0
|
|
20240403,165300,1732364363,455,455,455,455,0
|
|
20240403,165200,1732364363,455,455,455,455,0
|
|
20240403,165100,1732364363,455,455,455,455,0
|
|
20240403,165000,1732364363,455,455,455,455,0
|
|
20240403,164900,1732364363,455,455,455,455,0
|
|
20240403,164800,1732364363,455,455,455,455,0
|
|
20240403,164700,1732364363,455,455,455,455,0
|
|
20240403,164600,1732364363,455,455,455,455,0
|
|
20240403,164500,1732364363,455,455,455,455,0
|
|
20240403,164400,1732364363,455,455,455,455,0
|
|
20240403,164300,1732364363,455,455,455,455,0
|
|
20240403,164200,1732364363,455,455,455,455,0
|
|
20240403,164100,1732364363,455,455,455,455,0
|
|
20240403,164000,1732364363,455,455,455,455,0
|
|
20240403,163900,1732364363,455,455,455,455,0
|
|
20240403,163800,1732364363,455,455,455,455,0
|
|
20240403,163700,1732364363,455,455,455,455,0
|
|
20240403,163600,1732364363,455,455,455,455,0
|
|
20240403,163500,1732364363,455,455,455,455,0
|
|
20240403,163400,1732364363,455,455,455,455,0
|
|
20240403,163300,1732364363,455,455,455,455,0
|
|
20240403,163200,1732364363,455,455,455,455,0
|
|
20240403,163100,1732364363,455,455,455,455,0
|
|
20240403,163000,1732364363,455,455,455,455,0
|
|
20240403,162900,1732364363,455,455,455,455,0
|
|
20240403,162800,1732364363,455,455,455,455,0
|
|
20240403,162700,1732364363,455,455,455,455,0
|
|
20240403,162600,1732364363,455,455,455,455,0
|
|
20240403,162500,1732364363,455,455,455,455,51589
|
|
20240403,162400,1732364363,455,455,455,455,0
|
|
20240403,162300,1732364363,455,455,455,455,0
|
|
20240403,162200,1732364363,455,455,455,455,0
|
|
20240403,162100,1732364363,455,455,455,455,0
|
|
20240403,162000,1732364363,455,455,455,455,0
|
|
20240403,161900,1732364363,455,455,455,455,0
|
|
20240403,161800,1732364363,455,455,455,455,0
|
|
20240403,161700,1732364363,455,455,455,455,0
|
|
20240403,161600,1732364363,455,455,455,455,0
|
|
20240403,161500,1732364363,455,455,455,455,0
|
|
20240403,161400,1732364363,455,455,455,455,0
|
|
20240403,161300,1732364363,455,455,455,455,0
|
|
20240403,161200,1732364363,455,455,455,455,0
|
|
20240403,161100,1732364363,455,455,455,455,0
|
|
20240403,161000,1732364363,455,455,455,455,0
|
|
20240403,160900,1732364363,455,455,455,455,0
|
|
20240403,160800,1732364363,455,455,455,455,0
|
|
20240403,160700,1732364363,455,455,455,455,0
|
|
20240403,160600,1732364363,455,455,455,455,0
|
|
20240403,160500,1732364363,455,455,455,455,0
|
|
20240403,160400,1732364363,455,455,455,455,0
|
|
20240403,160300,1732364363,455,455,455,455,0
|
|
20240403,160200,1732364363,455,455,455,455,0
|
|
20240403,160100,1732364363,455,455,455,455,0
|
|
20240403,160000,1732364363,455,455,455,455,0
|
|
20240403,155900,1732364363,455,455,455,455,0
|
|
20240403,155800,1732364363,455,455,455,455,0
|
|
20240403,155700,1732364363,455,455,455,455,0
|
|
20240403,155600,1732364363,455,455,455,455,0
|
|
20240403,155500,1732364363,455,455,455,455,51589
|
|
20240403,155400,1732364363,455,455,455,455,0
|
|
20240403,155300,1732364363,455,455,455,455,0
|
|
20240403,155200,1732364363,455,455,455,455,0
|
|
20240403,155100,1732364363,455,455,455,455,0
|
|
20240403,155000,1732364363,455,455,455,455,0
|
|
20240403,154900,1732364363,455,455,455,455,0
|
|
20240403,154800,1732364363,455,455,455,455,0
|
|
20240403,154700,1732364363,455,455,455,455,0
|
|
20240403,154600,1732364363,455,455,455,455,0
|
|
20240403,154500,1732364363,455,455,455,455,0
|
|
20240403,154400,1732364363,455,455,455,455,0
|
|
20240403,154300,1732364363,455,455,455,455,0
|
|
20240403,154200,1732364363,455,455,455,455,0
|
|
20240403,154100,1732364363,455,455,455,455,0
|
|
20240403,154000,1732364363,455,455,455,455,0
|
|
20240403,153900,1732364363,455,455,455,455,0
|
|
20240403,153800,1732364363,455,455,455,455,0
|
|
20240403,153700,1732364363,455,455,455,455,0
|
|
20240403,153600,1732364363,455,455,455,455,0
|
|
20240403,153500,1732364363,455,455,455,455,0
|
|
20240403,153400,1732364363,455,455,455,455,0
|
|
20240403,153300,1732364363,455,455,455,455,0
|
|
20240403,153200,1732364363,455,455,455,455,0
|
|
20240403,153100,1732364363,455,455,455,455,0
|
|
20240403,153000,1732364363,455,455,455,455,51589
|
|
20240403,152900,1708891368,456,456,456,456,0
|
|
20240403,152800,1708891368,456,456,456,456,0
|
|
20240403,152700,1708891368,456,456,456,456,0
|
|
20240403,152600,1708891368,456,456,456,456,0
|
|
20240403,152500,1708891368,456,456,456,456,0
|
|
20240403,152400,1708891368,456,456,456,456,0
|
|
20240403,152300,1708891368,456,456,456,456,0
|
|
20240403,152200,1708891368,456,456,456,456,0
|
|
20240403,152100,1708891368,456,456,456,456,0
|
|
20240403,152000,1708891368,456,456,456,456,0
|
|
20240403,151900,1708891368,456,456,460,456,11528
|
|
20240403,151800,1703631385,455,461,462,455,26083
|
|
20240403,151700,1691656202,460,459,460,459,12157
|
|
20240403,151600,1686070808,459,458,459,458,9100
|
|
20240403,151500,1681902754,458,454,458,454,21598
|
|
20240403,151400,1672043060,456,454,456,454,13251
|
|
20240403,151300,1666008550,455,453,455,453,3502
|
|
20240403,151200,1664419140,453,453,454,453,17923
|
|
20240403,151100,1656285831,454,454,454,454,119
|
|
20240403,151000,1656231805,455,455,455,452,7103
|
|
20240403,150900,1653005388,455,453,455,452,38389
|
|
20240403,150800,1635634557,453,453,453,453,1235
|
|
20240403,150700,1635075102,455,453,455,453,8228
|
|
20240403,150600,1631347816,456,456,456,456,50
|
|
20240403,150500,1631325016,456,452,456,452,18183
|
|
20240403,150400,1623103100,452,454,457,452,23825
|
|
20240403,150300,1612290300,457,454,457,454,212
|
|
20240403,150200,1612193836,455,457,458,455,19742
|
|
20240403,150100,1603209370,458,458,458,458,113
|
|
20240403,150000,1603157616,458,458,458,458,0
|
|
20240403,145900,1603157616,458,458,458,458,24
|
|
20240403,145800,1603146624,457,457,457,457,1802
|
|
20240403,145700,1602323110,459,458,459,458,4905
|
|
20240403,145600,1600076619,459,459,459,459,250
|
|
20240403,145500,1599961869,459,459,459,459,182
|
|
20240403,145400,1599878331,458,459,459,458,2493
|
|
20240403,145300,1598735044,459,459,459,459,12
|
|
20240403,145200,1598729536,458,458,458,457,1782
|
|
20240403,145100,1597913392,458,456,458,456,2519
|
|
20240403,145000,1596763078,456,456,456,456,1
|
|
20240403,144900,1596762622,455,455,455,455,1501
|
|
20240403,144800,1596079667,455,458,458,451,72691
|
|
20240403,144700,1563187134,461,458,461,458,5
|
|
20240403,144600,1563184832,458,460,461,458,8171
|
|
20240403,144500,1559426375,460,461,461,460,169
|
|
20240403,144400,1559348584,460,458,460,458,2322
|
|
20240403,144300,1558280466,460,460,460,460,222
|
|
20240403,144200,1558178346,460,457,460,456,9084
|
|
20240403,144100,1554034628,459,459,459,457,3815
|
|
20240403,144000,1552284343,456,456,456,456,3000
|
|
20240403,143900,1550916343,455,461,461,454,3304
|
|
20240403,143800,1549414290,461,460,461,454,18030
|
|
20240403,143700,1541188708,460,461,461,460,6098
|
|
20240403,143600,1538383627,460,461,461,458,19322
|
|
20240403,143500,1529527380,461,461,461,461,301
|
|
20240403,143400,1529388619,461,461,461,461,3685
|
|
20240403,143300,1527689834,461,461,461,461,1204
|
|
20240403,143200,1527134790,461,461,461,461,0
|
|
20240403,143100,1527134790,461,461,461,461,328
|
|
20240403,143000,1526983582,461,461,461,461,2808
|
|
20240403,142900,1525689094,461,461,461,460,3203
|
|
20240403,142800,1524215308,460,462,462,460,85
|
|
20240403,142700,1524176204,462,460,462,460,22910
|
|
20240403,142600,1513619350,458,458,458,458,200
|
|
20240403,142500,1513527750,458,458,460,457,4385
|
|
20240403,142400,1511523271,461,461,461,458,66410
|
|
20240403,142300,1481107381,461,461,461,461,2488
|
|
20240403,142200,1479960413,459,459,459,459,2743
|
|
20240403,142100,1478701376,462,459,462,459,2061
|
|
20240403,142000,1477750439,459,459,463,459,3903
|
|
20240403,141900,1475958954,463,462,463,459,3714
|
|
20240403,141800,1474243375,462,461,462,458,4863
|
|
20240403,141700,1472005810,462,461,462,458,18952
|
|
20240403,141600,1463306928,460,461,461,460,9000
|
|
20240403,141500,1459165501,461,462,462,461,18384
|
|
20240403,141400,1450690327,461,461,461,461,1516
|
|
20240403,141300,1449991451,465,462,465,462,5493
|
|
20240403,141200,1447450673,465,465,465,462,2255
|
|
20240403,141100,1446403550,465,465,465,465,500
|
|
20240403,141000,1446171050,465,463,465,462,418
|
|
20240403,140900,1445977716,462,462,462,462,0
|
|
20240403,140800,1445977716,462,465,465,462,7308
|
|
20240403,140700,1442586456,465,464,465,462,64
|
|
20240403,140600,1442556779,464,465,465,464,1056
|
|
20240403,140500,1442065793,464,464,465,464,6314
|
|
20240403,140400,1439136092,464,462,464,460,16391
|
|
20240403,140300,1431590542,465,462,465,462,536
|
|
20240403,140200,1431342845,461,462,465,461,2531
|
|
20240403,140100,1430173766,465,465,465,465,520
|
|
20240403,140000,1429931966,461,463,465,461,10511
|
|
20240403,135900,1425067721,463,465,465,463,5598
|
|
20240403,135800,1422471135,465,466,466,465,349
|
|
20240403,135700,1422308639,466,466,466,464,3698
|
|
20240403,135600,1420592034,466,466,466,466,163
|
|
20240403,135500,1420516076,467,467,467,465,5043
|
|
20240403,135400,1418161051,466,466,466,466,202
|
|
20240403,135300,1418066919,464,465,465,464,1213
|
|
20240403,135200,1417503890,465,465,465,465,402
|
|
20240403,135100,1417316960,468,469,469,468,4
|
|
20240403,135000,1417315086,464,466,470,464,5665
|
|
20240403,134900,1414684102,467,469,471,465,11522
|
|
20240403,134800,1409280707,469,467,469,465,5219
|
|
20240403,134700,1406838791,467,466,468,464,6681
|
|
20240403,134600,1403720688,464,464,466,464,178
|
|
20240403,134500,1403637946,464,466,466,464,3411
|
|
20240403,134400,1402052666,466,465,466,465,2533
|
|
20240403,134300,1400874712,465,462,465,462,76
|
|
20240403,134200,1400839391,462,462,465,462,15621
|
|
20240403,134100,1393607025,461,463,463,461,7381
|
|
20240403,134000,1390190630,460,462,463,460,15375
|
|
20240403,133900,1383083554,464,462,464,462,26373
|
|
20240403,133800,1370892409,461,464,465,461,13715
|
|
20240403,133700,1364548560,463,463,464,458,17214
|
|
20240403,133600,1356616621,464,461,464,461,5041
|
|
20240403,133500,1354277604,464,461,465,459,40956
|
|
20240403,133400,1335417291,461,465,466,460,16688
|
|
20240403,133300,1327705022,468,470,470,463,34175
|
|
20240403,133200,1311781131,470,469,470,469,5247
|
|
20240403,133100,1309317445,469,469,470,468,4142
|
|
20240403,133000,1307376278,467,466,469,466,8497
|
|
20240403,132900,1303403989,466,467,469,464,82185
|
|
20240403,132800,1265144744,468,469,469,466,56088
|
|
20240403,132700,1238914508,469,475,476,468,32114
|
|
20240403,132600,1223796791,475,473,475,472,12845
|
|
20240403,132500,1217723782,473,478,478,471,13268
|
|
20240403,132400,1211442965,479,476,479,471,28202
|
|
20240403,132300,1198043252,476,481,483,473,66141
|
|
20240403,132200,1166425070,481,482,486,481,10032
|
|
20240403,132100,1161570898,481,478,481,477,43101
|
|
20240403,132000,1140909602,478,476,480,473,16187
|
|
20240403,131900,1133221834,476,484,486,471,97878
|
|
20240403,131800,1086471150,483,485,490,483,78257
|
|
20240403,131700,1048397978,485,493,496,481,151666
|
|
20240403,131600,974349816,493,502,504,491,295179
|
|
20240403,131500,827658889,499,488,504,486,388262
|
|
20240403,131400,634995728,494,493,496,486,210483
|
|
20240403,131300,531376356,482,482,482,482,0
|
|
20240403,131200,531376356,482,470,482,470,23918
|
|
20240403,131100,519950221,470,470,470,470,1173
|
|
20240403,131000,519398911,470,471,471,470,4331
|
|
20240403,130900,517360718,471,470,471,469,3159
|
|
20240403,130800,515875472,470,470,470,469,17321
|
|
20240403,130700,507736103,469,467,469,467,16057
|
|
20240403,130600,500218809,467,467,467,465,42
|
|
20240403,130500,500199275,467,466,467,466,11214
|
|
20240403,130400,494973087,466,464,466,464,1112
|
|
20240403,130300,494455268,464,463,464,463,2043
|
|
20240403,130200,493509339,463,464,465,463,5504
|
|
20240403,130100,490952475,465,465,465,465,1789
|
|
20240403,130000,490120590,465,465,465,465,440
|
|
20240403,125900,489915990,465,463,465,462,13257
|
|
20240403,125800,483753242,464,464,464,464,333
|
|
20240403,125700,483598730,464,464,464,464,5802
|
|
20240403,125600,480906602,464,464,464,464,2348
|
|
20240403,125500,479817130,464,464,464,464,65
|
|
20240403,125400,479786970,464,465,465,464,6344
|
|
20240403,125300,476837651,465,463,465,463,11362
|
|
20240403,125200,471569600,462,461,462,461,61
|
|
20240403,125100,471541448,461,461,461,461,50
|
|
20240403,125000,471518398,460,460,460,460,4423
|
|
20240403,124900,469483818,459,459,459,459,1
|
|
20240403,124800,469483359,459,459,459,459,10
|
|
20240403,124700,469478769,459,459,459,459,31
|
|
20240403,124600,469464540,460,460,462,460,162
|
|
20240403,124500,469390016,459,459,459,459,28
|
|
20240403,124400,469377164,463,461,463,459,11165
|
|
20240403,124300,464215016,461,460,461,460,433
|
|
20240403,124200,464015833,460,457,460,457,13
|
|
20240403,124100,464009856,460,458,460,458,4381
|
|
20240403,124000,462001030,457,457,457,457,45
|
|
20240403,123900,461980465,458,458,458,458,26
|
|
20240403,123800,461968557,458,458,458,458,0
|
|
20240403,123700,461968557,458,457,458,457,13280
|
|
20240403,123600,455898934,457,457,457,457,10
|
|
20240403,123500,455894364,457,457,457,457,2966
|
|
20240403,123400,454538902,457,457,457,457,793
|
|
20240403,123300,454176501,457,457,457,457,486
|
|
20240403,123200,453954399,457,457,457,457,200
|
|
20240403,123100,453862999,457,457,457,457,71
|
|
20240403,123000,453830552,457,457,457,457,0
|
|
20240403,122900,453830552,457,457,457,457,8
|
|
20240403,122800,453826896,456,456,456,456,2950
|
|
20240403,122700,452481696,456,456,456,456,2
|
|
20240403,122600,452480784,455,455,455,455,0
|
|
20240403,122500,452480784,455,455,455,455,1
|
|
20240403,122400,452480329,456,456,456,456,1517
|
|
20240403,122300,451788577,456,456,456,456,0
|
|
20240403,122200,451788577,456,456,456,456,983
|
|
20240403,122100,451340329,456,457,457,456,784
|
|
20240403,122000,450982725,458,458,458,458,2191
|
|
20240403,121900,449979247,458,458,458,458,7
|
|
20240403,121800,449976041,458,456,458,456,103
|
|
20240403,121700,449929067,458,458,458,458,3414
|
|
20240403,121600,448365455,458,458,458,458,0
|
|
20240403,121500,448365455,458,458,458,458,2
|
|
20240403,121400,448364539,457,457,457,457,940
|
|
20240403,121300,447934959,457,456,457,456,679
|
|
20240403,121200,447624658,457,457,457,457,1
|
|
20240403,121100,447624201,456,456,456,456,415
|
|
20240403,121000,447434961,454,454,454,454,0
|
|
20240403,120900,447434961,454,454,454,454,0
|
|
20240403,120800,447434961,454,455,455,454,10476
|
|
20240403,120700,442668446,455,455,455,455,500
|
|
20240403,120600,442440946,456,453,456,453,17
|
|
20240403,120500,442433242,453,453,453,453,0
|
|
20240403,120400,442433242,453,452,453,452,1014
|
|
20240403,120300,441973914,452,455,455,452,4075
|
|
20240403,120200,440126554,455,455,455,455,0
|
|
20240403,120100,440126554,455,455,455,455,0
|
|
20240403,120000,440126554,455,455,456,455,21
|
|
20240403,115900,440116998,455,455,455,455,646
|
|
20240403,115800,439823068,455,455,455,455,13
|
|
20240403,115700,439817153,455,455,455,455,51
|
|
20240403,115600,439793948,454,454,454,454,0
|
|
20240403,115500,439793948,454,455,455,454,980
|
|
20240403,115400,439348548,455,455,455,455,1
|
|
20240403,115300,439348093,455,455,455,455,309
|
|
20240403,115200,439207498,455,455,455,455,0
|
|
20240403,115100,439207498,455,454,455,454,1010
|
|
20240403,115000,438747951,455,454,455,454,19
|
|
20240403,114900,438739316,455,455,455,455,174
|
|
20240403,114800,438660146,454,455,455,454,88
|
|
20240403,114700,438620175,455,455,455,455,0
|
|
20240403,114600,438620175,455,455,455,455,261
|
|
20240403,114500,438501420,454,455,455,454,44
|
|
20240403,114400,438481429,454,455,455,454,194
|
|
20240403,114300,438393165,455,455,455,455,10
|
|
20240403,114200,438388615,455,453,455,453,101
|
|
20240403,114100,438342860,453,456,456,453,33
|
|
20240403,114000,438327836,456,456,456,453,27
|
|
20240403,113900,438315584,453,456,456,453,856
|
|
20240403,113800,437925493,456,456,456,456,21
|
|
20240403,113700,437915917,456,456,456,456,50
|
|
20240403,113600,437893117,454,454,454,454,1
|
|
20240403,113500,437892663,454,454,454,454,0
|
|
20240403,113400,437892663,454,454,454,454,1
|
|
20240403,113300,437892209,457,457,457,457,20
|
|
20240403,113200,437883069,454,455,455,454,140
|
|
20240403,113100,437819489,457,457,458,452,693
|
|
20240403,113000,437505387,458,457,458,457,7985
|
|
20240403,112900,433856241,457,459,459,457,502
|
|
20240403,112800,433625827,459,460,460,456,273
|
|
20240403,112700,433501277,460,456,461,456,16482
|
|
20240403,112600,425935626,457,457,457,457,11
|
|
20240403,112500,425930599,456,454,456,454,20237
|
|
20240403,112400,416723865,454,454,454,454,1
|
|
20240403,112300,416723411,453,453,453,453,1201
|
|
20240403,112200,416179358,450,450,450,450,0
|
|
20240403,112100,416179358,450,450,450,450,1500
|
|
20240403,112000,415504358,451,453,453,451,880
|
|
20240403,111900,415107390,453,453,453,453,0
|
|
20240403,111800,415107390,453,453,453,453,208
|
|
20240403,111700,415013166,453,451,453,451,1951
|
|
20240403,111600,414129469,451,453,453,451,11
|
|
20240403,111500,414124498,450,452,453,450,335
|
|
20240403,111400,413973115,452,452,452,452,860
|
|
20240403,111300,413584395,452,452,452,452,14
|
|
20240403,111200,413578067,450,450,450,450,0
|
|
20240403,111100,413578067,450,450,450,450,118
|
|
20240403,111000,413524967,452,450,452,450,52
|
|
20240403,110900,413501563,453,453,453,453,66
|
|
20240403,110800,413471665,453,450,453,450,1660
|
|
20240403,110700,412724584,450,451,451,450,1817
|
|
20240403,110600,411906800,451,451,451,451,0
|
|
20240403,110500,411906800,451,453,453,451,2936
|
|
20240403,110400,410582662,451,451,451,451,64
|
|
20240403,110300,410553798,450,449,453,449,4219
|
|
20240403,110200,408659223,449,453,453,449,2
|
|
20240403,110100,408658321,448,452,452,448,7900
|
|
20240403,110000,405105695,452,452,452,452,0
|
|
20240403,105900,405105695,452,452,452,452,0
|
|
20240403,105800,405105695,452,452,452,452,5194
|
|
20240403,105700,402758007,452,449,452,448,31909
|
|
20240403,105600,388452256,451,451,451,450,2867
|
|
20240403,105500,387162098,451,451,451,450,102
|
|
20240403,105400,387116152,451,452,452,451,918
|
|
20240403,105300,386702126,451,451,451,451,257
|
|
20240403,105200,386586219,451,452,452,450,613
|
|
20240403,105100,386310354,450,452,452,450,7
|
|
20240403,105000,386307200,452,452,452,452,0
|
|
20240403,104900,386307200,452,450,452,450,1029
|
|
20240403,104800,385844120,450,452,452,450,11
|
|
20240403,104700,385839156,452,452,452,452,4
|
|
20240403,104600,385837348,450,450,450,450,813
|
|
20240403,104500,385471498,452,452,452,452,31
|
|
20240403,104400,385457486,452,452,452,452,727
|
|
20240403,104300,385128882,452,452,452,451,333
|
|
20240403,104200,384978683,451,451,452,451,9
|
|
20240403,104100,384974621,451,452,452,450,313
|
|
20240403,104000,384833451,451,450,452,450,7736
|
|
20240403,103900,381352228,452,452,452,450,1036
|
|
20240403,103800,380885994,450,452,452,449,29
|
|
20240403,103700,380872911,452,452,452,449,30
|
|
20240403,103600,380859387,452,450,452,449,3447
|
|
20240403,103500,379311519,450,452,452,450,32
|
|
20240403,103400,379297071,450,452,452,450,24
|
|
20240403,103300,379286239,450,452,452,450,282
|
|
20240403,103200,379159303,452,452,452,450,12526
|
|
20240403,103100,373522557,450,451,452,450,4405
|
|
20240403,103000,371535807,452,451,452,451,701
|
|
20240403,102900,371219655,451,451,451,451,498
|
|
20240403,102800,370995057,451,452,452,450,2441
|
|
20240403,102700,369894957,452,451,452,451,1500
|
|
20240403,102600,369217957,451,452,452,451,5126
|
|
20240403,102500,366906031,453,453,453,453,0
|
|
20240403,102400,366906031,453,452,453,452,13
|
|
20240403,102300,366900149,450,452,452,450,8823
|
|
20240403,102200,362924448,453,454,454,452,3784
|
|
20240403,102100,361206944,454,454,454,454,21
|
|
20240403,102000,361197410,454,453,455,452,3548
|
|
20240403,101900,359584820,453,452,454,452,1553
|
|
20240403,101800,358882831,454,452,454,452,28
|
|
20240403,101700,358870141,455,454,455,452,2825
|
|
20240403,101600,357587600,454,454,455,453,1696
|
|
20240403,101500,356818379,454,453,454,453,1931
|
|
20240403,101400,355941724,454,454,455,452,4368
|
|
20240403,101300,353955908,454,453,454,453,1982
|
|
20240403,101200,353057977,453,452,453,452,1537
|
|
20240403,101100,352363227,453,453,453,452,40
|
|
20240403,101000,352345114,452,453,453,452,585
|
|
20240403,100900,352080150,453,452,453,450,2793
|
|
20240403,100800,350817184,452,452,452,451,76
|
|
20240403,100700,350782846,452,452,452,452,2
|
|
20240403,100600,350781942,453,453,453,448,783
|
|
20240403,100500,350429495,452,450,452,450,3862
|
|
20240403,100400,348686392,448,451,451,448,1181
|
|
20240403,100300,348154966,448,449,451,448,6649
|
|
20240403,100200,345175425,449,447,449,447,17
|
|
20240403,100100,345167810,452,451,452,447,9173
|
|
20240403,100000,341061071,451,449,451,449,6310
|
|
20240403,095900,338227847,450,449,451,449,14341
|
|
20240403,095800,331774396,450,449,451,447,16326
|
|
20240403,095700,324437382,449,449,449,447,1084
|
|
20240403,095600,323952702,449,449,449,446,4951
|
|
20240403,095500,321739571,447,450,450,447,2498
|
|
20240403,095400,320618424,450,447,450,447,78
|
|
20240403,095300,320583391,450,450,450,447,775
|
|
20240403,095200,320234695,450,445,450,445,24774
|
|
20240403,095100,309150773,445,445,446,444,3906
|
|
20240403,095000,307412392,445,445,445,442,3273
|
|
20240403,094900,305958781,445,446,448,444,7680
|
|
20240403,094800,302540412,448,449,449,447,1712
|
|
20240403,094700,301774443,449,450,450,449,12606
|
|
20240403,094600,296107457,447,441,450,433,104782
|
|
20240403,094500,249511129,444,439,449,439,115041
|
|
20240403,094400,198896736,429,429,429,429,0
|
|
20240403,094300,198896736,429,456,456,429,172250
|
|
20240403,094200,121866035,456,457,457,456,1919
|
|
20240403,094100,120990859,456,456,458,456,196
|
|
20240403,094000,120901480,457,457,457,457,27531
|
|
20240403,093900,108319813,456,456,456,456,1144
|
|
20240403,093800,107798149,456,456,456,456,1
|
|
20240403,093700,107797693,455,455,455,455,1000
|
|
20240403,093600,107342693,455,455,455,455,5000
|
|
20240403,093500,105067693,456,456,456,455,841
|
|
20240403,093400,104685027,456,456,456,456,820
|
|
20240403,093300,104311107,456,454,456,454,63
|
|
20240403,093200,104282471,457,457,458,453,21101
|
|
20240403,093100,94721210,453,458,458,453,2931
|
|
20240403,093000,93391747,454,458,458,453,30389
|
|
20240403,092900,79579551,461,461,461,461,1
|
|
20240403,092800,79579090,461,458,461,453,67492
|
|
20240403,092700,48836680,458,462,462,458,3149
|
|
20240403,092600,47394040,462,462,462,462,50
|
|
20240403,092500,47370940,462,462,462,462,1
|
|
20240403,092400,47370478,459,459,459,459,1550
|
|
20240403,092300,46659028,459,460,460,459,249
|
|
20240403,092200,46544710,461,463,463,461,68
|
|
20240403,092100,46513354,461,461,461,461,1137
|
|
20240403,092000,45989197,461,461,463,459,13904
|
|
20240403,091900,39602451,463,463,463,463,1
|
|
20240403,091800,39601988,463,463,463,463,702
|
|
20240403,091700,39276962,463,461,463,461,3109
|
|
20240403,091600,37843323,461,461,461,461,0
|
|
20240403,091500,37843323,461,460,461,459,652
|
|
20240403,091400,37543403,461,461,461,461,10
|
|
20240403,091300,37538793,461,461,461,461,602
|
|
20240403,091200,37261271,461,461,461,461,20
|
|
20240403,091100,37252051,462,459,462,459,3299
|
|
20240403,091000,35737804,459,463,463,459,9046
|
|
20240403,090900,31583590,463,463,463,463,5
|
|
20240403,090800,31581275,458,463,463,458,2
|
|
20240403,090700,31580354,456,461,462,456,26468
|
|
20240403,090600,19430260,462,463,463,461,270
|
|
20240403,090500,19305518,463,461,464,461,4
|
|
20240403,090400,19303667,464,461,464,460,838
|
|
20240403,090300,18915454,461,461,461,460,5351
|
|
20240403,090200,16448644,460,460,461,460,26125
|
|
20240403,090100,4431043,460,460,460,460,63
|
|
20240403,090000,4402063,463,460,463,460,8561
|