728 lines
32 KiB
CSV
728 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,210500,767717407,438,438,438,438,48706
|
|
20240404,210400,767717407,438,438,438,438,0
|
|
20240404,210300,767717407,438,438,438,438,0
|
|
20240404,210200,767717407,438,438,438,438,0
|
|
20240404,210100,767717407,438,438,438,438,0
|
|
20240404,210000,767717407,438,438,438,438,0
|
|
20240404,205900,767717407,438,438,438,438,0
|
|
20240404,205800,767717407,438,438,438,438,0
|
|
20240404,205700,767717407,438,438,438,438,0
|
|
20240404,205600,767717407,438,438,438,438,0
|
|
20240404,205500,767717407,438,438,438,438,0
|
|
20240404,205400,767717407,438,438,438,438,0
|
|
20240404,205300,767717407,438,438,438,438,0
|
|
20240404,205200,767717407,438,438,438,438,0
|
|
20240404,205100,767717407,438,438,438,438,0
|
|
20240404,205000,767717407,438,438,438,438,0
|
|
20240404,204900,767717407,438,438,438,438,0
|
|
20240404,204800,767717407,438,438,438,438,0
|
|
20240404,204700,767717407,438,438,438,438,0
|
|
20240404,204600,767717407,438,438,438,438,0
|
|
20240404,204500,767717407,438,438,438,438,0
|
|
20240404,204400,767717407,438,438,438,438,0
|
|
20240404,204300,767717407,438,438,438,438,0
|
|
20240404,204200,767717407,438,438,438,438,0
|
|
20240404,204100,767717407,438,438,438,438,0
|
|
20240404,204000,767717407,438,438,438,438,0
|
|
20240404,203900,767717407,438,438,438,438,0
|
|
20240404,203800,767717407,438,438,438,438,0
|
|
20240404,203700,767717407,438,438,438,438,0
|
|
20240404,203600,767717407,438,438,438,438,0
|
|
20240404,203500,767717407,438,438,438,438,48706
|
|
20240404,203400,767717407,438,438,438,438,0
|
|
20240404,203300,767717407,438,438,438,438,0
|
|
20240404,203200,767717407,438,438,438,438,0
|
|
20240404,203100,767717407,438,438,438,438,0
|
|
20240404,203000,767717407,438,438,438,438,0
|
|
20240404,202900,767717407,438,438,438,438,0
|
|
20240404,202800,767717407,438,438,438,438,0
|
|
20240404,202700,767717407,438,438,438,438,0
|
|
20240404,202600,767717407,438,438,438,438,0
|
|
20240404,202500,767717407,438,438,438,438,0
|
|
20240404,202400,767717407,438,438,438,438,0
|
|
20240404,202300,767717407,438,438,438,438,0
|
|
20240404,202200,767717407,438,438,438,438,0
|
|
20240404,202100,767717407,438,438,438,438,0
|
|
20240404,202000,767717407,438,438,438,438,0
|
|
20240404,201900,767717407,438,438,438,438,0
|
|
20240404,201800,767717407,438,438,438,438,0
|
|
20240404,201700,767717407,438,438,438,438,0
|
|
20240404,201600,767717407,438,438,438,438,0
|
|
20240404,201500,767717407,438,438,438,438,0
|
|
20240404,201400,767717407,438,438,438,438,0
|
|
20240404,201300,767717407,438,438,438,438,0
|
|
20240404,201200,767717407,438,438,438,438,0
|
|
20240404,201100,767717407,438,438,438,438,0
|
|
20240404,201000,767717407,438,438,438,438,0
|
|
20240404,200900,767717407,438,438,438,438,0
|
|
20240404,200800,767717407,438,438,438,438,0
|
|
20240404,200700,767717407,438,438,438,438,0
|
|
20240404,200600,767717407,438,438,438,438,0
|
|
20240404,200500,767717407,438,438,438,438,48706
|
|
20240404,200400,767717407,438,438,438,438,0
|
|
20240404,200300,767717407,438,438,438,438,0
|
|
20240404,200200,767717407,438,438,438,438,0
|
|
20240404,200100,767717407,438,438,438,438,0
|
|
20240404,200000,767717407,438,438,438,438,0
|
|
20240404,195900,767717407,438,438,438,438,0
|
|
20240404,195800,767717407,438,438,438,438,0
|
|
20240404,195700,767717407,438,438,438,438,0
|
|
20240404,195600,767717407,438,438,438,438,0
|
|
20240404,195500,767717407,438,438,438,438,0
|
|
20240404,195400,767717407,438,438,438,438,0
|
|
20240404,195300,767717407,438,438,438,438,0
|
|
20240404,195200,767717407,438,438,438,438,0
|
|
20240404,195100,767717407,438,438,438,438,0
|
|
20240404,195000,767717407,438,438,438,438,0
|
|
20240404,194900,767717407,438,438,438,438,0
|
|
20240404,194800,767717407,438,438,438,438,0
|
|
20240404,194700,767717407,438,438,438,438,0
|
|
20240404,194600,767717407,438,438,438,438,0
|
|
20240404,194500,767717407,438,438,438,438,0
|
|
20240404,194400,767717407,438,438,438,438,0
|
|
20240404,194300,767717407,438,438,438,438,0
|
|
20240404,194200,767717407,438,438,438,438,0
|
|
20240404,194100,767717407,438,438,438,438,0
|
|
20240404,194000,767717407,438,438,438,438,0
|
|
20240404,193900,767717407,438,438,438,438,0
|
|
20240404,193800,767717407,438,438,438,438,0
|
|
20240404,193700,767717407,438,438,438,438,0
|
|
20240404,193600,767717407,438,438,438,438,0
|
|
20240404,193500,767717407,438,438,438,438,48706
|
|
20240404,193400,767717407,438,438,438,438,0
|
|
20240404,193300,767717407,438,438,438,438,0
|
|
20240404,193200,767717407,438,438,438,438,0
|
|
20240404,193100,767717407,438,438,438,438,0
|
|
20240404,193000,767717407,438,438,438,438,0
|
|
20240404,192900,767717407,438,438,438,438,0
|
|
20240404,192800,767717407,438,438,438,438,0
|
|
20240404,192700,767717407,438,438,438,438,0
|
|
20240404,192600,767717407,438,438,438,438,0
|
|
20240404,192500,767717407,438,438,438,438,0
|
|
20240404,192400,767717407,438,438,438,438,0
|
|
20240404,192300,767717407,438,438,438,438,0
|
|
20240404,192200,767717407,438,438,438,438,0
|
|
20240404,192100,767717407,438,438,438,438,0
|
|
20240404,192000,767717407,438,438,438,438,0
|
|
20240404,191900,767717407,438,438,438,438,0
|
|
20240404,191800,767717407,438,438,438,438,0
|
|
20240404,191700,767717407,438,438,438,438,0
|
|
20240404,191600,767717407,438,438,438,438,0
|
|
20240404,191500,767717407,438,438,438,438,0
|
|
20240404,191400,767717407,438,438,438,438,0
|
|
20240404,191300,767717407,438,438,438,438,0
|
|
20240404,191200,767717407,438,438,438,438,0
|
|
20240404,191100,767717407,438,438,438,438,0
|
|
20240404,191000,767717407,438,438,438,438,0
|
|
20240404,190900,767717407,438,438,438,438,0
|
|
20240404,190800,767717407,438,438,438,438,0
|
|
20240404,190700,767717407,438,438,438,438,0
|
|
20240404,190600,767717407,438,438,438,438,0
|
|
20240404,190500,767717407,438,438,438,438,48706
|
|
20240404,190400,767717407,438,438,438,438,0
|
|
20240404,190300,767717407,438,438,438,438,0
|
|
20240404,190200,767717407,438,438,438,438,0
|
|
20240404,190100,767717407,438,438,438,438,0
|
|
20240404,190000,767717407,438,438,438,438,0
|
|
20240404,185900,767717407,438,438,438,438,0
|
|
20240404,185800,767717407,438,438,438,438,0
|
|
20240404,185700,767717407,438,438,438,438,0
|
|
20240404,185600,767717407,438,438,438,438,0
|
|
20240404,185500,767717407,438,438,438,438,0
|
|
20240404,185400,767717407,438,438,438,438,0
|
|
20240404,185300,767717407,438,438,438,438,0
|
|
20240404,185200,767717407,438,438,438,438,0
|
|
20240404,185100,767717407,438,438,438,438,0
|
|
20240404,185000,767717407,438,438,438,438,0
|
|
20240404,184900,767717407,438,438,438,438,0
|
|
20240404,184800,767717407,438,438,438,438,0
|
|
20240404,184700,767717407,438,438,438,438,0
|
|
20240404,184600,767717407,438,438,438,438,0
|
|
20240404,184500,767717407,438,438,438,438,0
|
|
20240404,184400,767717407,438,438,438,438,0
|
|
20240404,184300,767717407,438,438,438,438,0
|
|
20240404,184200,767717407,438,438,438,438,0
|
|
20240404,184100,767717407,438,438,438,438,0
|
|
20240404,184000,767717407,438,438,438,438,0
|
|
20240404,183900,767717407,438,438,438,438,0
|
|
20240404,183800,767717407,438,438,438,438,0
|
|
20240404,183700,767717407,438,438,438,438,0
|
|
20240404,183600,767717407,438,438,438,438,0
|
|
20240404,183500,767717407,438,438,438,438,48706
|
|
20240404,183400,767717407,438,438,438,438,0
|
|
20240404,183300,767717407,438,438,438,438,0
|
|
20240404,183200,767717407,438,438,438,438,0
|
|
20240404,183100,767717407,438,438,438,438,0
|
|
20240404,183000,767717407,438,438,438,438,0
|
|
20240404,182900,767717407,438,438,438,438,0
|
|
20240404,182800,767717407,438,438,438,438,0
|
|
20240404,182700,767717407,438,438,438,438,0
|
|
20240404,182600,767717407,438,438,438,438,0
|
|
20240404,182500,767717407,438,438,438,438,0
|
|
20240404,182400,767717407,438,438,438,438,0
|
|
20240404,182300,767717407,438,438,438,438,0
|
|
20240404,182200,767717407,438,438,438,438,0
|
|
20240404,182100,767717407,438,438,438,438,0
|
|
20240404,182000,767717407,438,438,438,438,0
|
|
20240404,181900,767717407,438,438,438,438,0
|
|
20240404,181800,767717407,438,438,438,438,0
|
|
20240404,181700,767717407,438,438,438,438,0
|
|
20240404,181600,767717407,438,438,438,438,0
|
|
20240404,181500,767717407,438,438,438,438,0
|
|
20240404,181400,767717407,438,438,438,438,0
|
|
20240404,181300,767717407,438,438,438,438,0
|
|
20240404,181200,767717407,438,438,438,438,0
|
|
20240404,181100,767717407,438,438,438,438,0
|
|
20240404,181000,767717407,438,438,438,438,0
|
|
20240404,180900,767717407,438,438,438,438,0
|
|
20240404,180800,767717407,438,438,438,438,0
|
|
20240404,180700,767717407,438,438,438,438,0
|
|
20240404,180600,767717407,438,438,438,438,0
|
|
20240404,180500,767717407,438,438,438,438,48706
|
|
20240404,180400,767717407,438,438,438,438,0
|
|
20240404,180300,767717407,438,438,438,438,0
|
|
20240404,180200,767717407,438,438,438,438,0
|
|
20240404,180100,767717407,438,438,438,438,0
|
|
20240404,180000,767717407,438,438,438,438,0
|
|
20240404,175900,767717407,438,438,438,438,0
|
|
20240404,175800,767717407,438,438,438,438,0
|
|
20240404,175700,767717407,438,438,438,438,0
|
|
20240404,175600,767717407,438,438,438,438,0
|
|
20240404,175500,767717407,438,438,438,438,0
|
|
20240404,175400,767717407,438,438,438,438,0
|
|
20240404,175300,767717407,438,438,438,438,0
|
|
20240404,175200,767717407,438,438,438,438,0
|
|
20240404,175100,767717407,438,438,438,438,0
|
|
20240404,175000,767717407,438,438,438,438,0
|
|
20240404,174900,767717407,438,438,438,438,0
|
|
20240404,174800,767717407,438,438,438,438,0
|
|
20240404,174700,767717407,438,438,438,438,0
|
|
20240404,174600,767717407,438,438,438,438,0
|
|
20240404,174500,767717407,438,438,438,438,0
|
|
20240404,174400,767717407,438,438,438,438,0
|
|
20240404,174300,767717407,438,438,438,438,0
|
|
20240404,174200,767717407,438,438,438,438,0
|
|
20240404,174100,767717407,438,438,438,438,0
|
|
20240404,174000,767717407,438,438,438,438,0
|
|
20240404,173900,767717407,438,438,438,438,0
|
|
20240404,173800,767717407,438,438,438,438,0
|
|
20240404,173700,767717407,438,438,438,438,0
|
|
20240404,173600,767717407,438,438,438,438,0
|
|
20240404,173500,767717407,438,438,438,438,48706
|
|
20240404,173400,767717407,438,438,438,438,0
|
|
20240404,173300,767717407,438,438,438,438,0
|
|
20240404,173200,767717407,438,438,438,438,0
|
|
20240404,173100,767717407,438,438,438,438,0
|
|
20240404,173000,767717407,438,438,438,438,0
|
|
20240404,172900,767717407,438,438,438,438,0
|
|
20240404,172800,767717407,438,438,438,438,0
|
|
20240404,172700,767717407,438,438,438,438,0
|
|
20240404,172600,767717407,438,438,438,438,0
|
|
20240404,172500,767717407,438,438,438,438,0
|
|
20240404,172400,767717407,438,438,438,438,0
|
|
20240404,172300,767717407,438,438,438,438,0
|
|
20240404,172200,767717407,438,438,438,438,0
|
|
20240404,172100,767717407,438,438,438,438,0
|
|
20240404,172000,767717407,438,438,438,438,0
|
|
20240404,171900,767717407,438,438,438,438,0
|
|
20240404,171800,767717407,438,438,438,438,0
|
|
20240404,171700,767717407,438,438,438,438,0
|
|
20240404,171600,767717407,438,438,438,438,0
|
|
20240404,171500,767717407,438,438,438,438,0
|
|
20240404,171400,767717407,438,438,438,438,0
|
|
20240404,171300,767717407,438,438,438,438,0
|
|
20240404,171200,767717407,438,438,438,438,0
|
|
20240404,171100,767717407,438,438,438,438,0
|
|
20240404,171000,767717407,438,438,438,438,0
|
|
20240404,170900,767717407,438,438,438,438,0
|
|
20240404,170800,767717407,438,438,438,438,0
|
|
20240404,170700,767717407,438,438,438,438,0
|
|
20240404,170600,767717407,438,438,438,438,0
|
|
20240404,170500,767717407,438,438,438,438,48706
|
|
20240404,170400,767717407,438,438,438,438,0
|
|
20240404,170300,767717407,438,438,438,438,0
|
|
20240404,170200,767717407,438,438,438,438,0
|
|
20240404,170100,767717407,438,438,438,438,0
|
|
20240404,170000,767717407,438,438,438,438,0
|
|
20240404,165900,767717407,438,438,438,438,0
|
|
20240404,165800,767717407,438,438,438,438,0
|
|
20240404,165700,767717407,438,438,438,438,0
|
|
20240404,165600,767717407,438,438,438,438,0
|
|
20240404,165500,767717407,438,438,438,438,0
|
|
20240404,165400,767717407,438,438,438,438,0
|
|
20240404,165300,767717407,438,438,438,438,0
|
|
20240404,165200,767717407,438,438,438,438,0
|
|
20240404,165100,767717407,438,438,438,438,0
|
|
20240404,165000,767717407,438,438,438,438,0
|
|
20240404,164900,767717407,438,438,438,438,0
|
|
20240404,164800,767717407,438,438,438,438,0
|
|
20240404,164700,767717407,438,438,438,438,0
|
|
20240404,164600,767717407,438,438,438,438,0
|
|
20240404,164500,767717407,438,438,438,438,0
|
|
20240404,164400,767717407,438,438,438,438,0
|
|
20240404,164300,767717407,438,438,438,438,0
|
|
20240404,164200,767717407,438,438,438,438,0
|
|
20240404,164100,767717407,438,438,438,438,0
|
|
20240404,164000,767717407,438,438,438,438,0
|
|
20240404,163900,767717407,438,438,438,438,0
|
|
20240404,163800,767717407,438,438,438,438,0
|
|
20240404,163700,767717407,438,438,438,438,0
|
|
20240404,163600,767717407,438,438,438,438,0
|
|
20240404,163500,767717407,438,438,438,438,48706
|
|
20240404,163400,767717407,438,438,438,438,0
|
|
20240404,163300,767717407,438,438,438,438,0
|
|
20240404,163200,767717407,438,438,438,438,0
|
|
20240404,163100,767717407,438,438,438,438,0
|
|
20240404,163000,767717407,438,438,438,438,0
|
|
20240404,162900,767717407,438,438,438,438,0
|
|
20240404,162800,767717407,438,438,438,438,0
|
|
20240404,162700,767717407,438,438,438,438,0
|
|
20240404,162600,767717407,438,438,438,438,0
|
|
20240404,162500,767717407,438,438,438,438,0
|
|
20240404,162400,767717407,438,438,438,438,0
|
|
20240404,162300,767717407,438,438,438,438,0
|
|
20240404,162200,767717407,438,438,438,438,0
|
|
20240404,162100,767717407,438,438,438,438,0
|
|
20240404,162000,767717407,438,438,438,438,0
|
|
20240404,161900,767717407,438,438,438,438,0
|
|
20240404,161800,767717407,438,438,438,438,0
|
|
20240404,161700,767717407,438,438,438,438,0
|
|
20240404,161600,767717407,438,438,438,438,0
|
|
20240404,161500,767717407,438,438,438,438,0
|
|
20240404,161400,767717407,438,438,438,438,0
|
|
20240404,161300,767717407,438,438,438,438,0
|
|
20240404,161200,767717407,438,438,438,438,0
|
|
20240404,161100,767717407,438,438,438,438,0
|
|
20240404,161000,767717407,438,438,438,438,0
|
|
20240404,160900,767717407,438,438,438,438,0
|
|
20240404,160800,767717407,438,438,438,438,0
|
|
20240404,160700,767717407,438,438,438,438,0
|
|
20240404,160600,767717407,438,438,438,438,0
|
|
20240404,160500,767717407,438,438,438,438,48706
|
|
20240404,160400,767717407,438,438,438,438,0
|
|
20240404,160300,767717407,438,438,438,438,0
|
|
20240404,160200,767717407,438,438,438,438,0
|
|
20240404,160100,767717407,438,438,438,438,0
|
|
20240404,160000,767717407,438,438,438,438,0
|
|
20240404,155900,767717407,438,438,438,438,0
|
|
20240404,155800,767717407,438,438,438,438,0
|
|
20240404,155700,767717407,438,438,438,438,0
|
|
20240404,155600,767717407,438,438,438,438,0
|
|
20240404,155500,767717407,438,438,438,438,0
|
|
20240404,155400,767717407,438,438,438,438,0
|
|
20240404,155300,767717407,438,438,438,438,0
|
|
20240404,155200,767717407,438,438,438,438,0
|
|
20240404,155100,767717407,438,438,438,438,0
|
|
20240404,155000,767717407,438,438,438,438,0
|
|
20240404,154900,767717407,438,438,438,438,0
|
|
20240404,154800,767717407,438,438,438,438,0
|
|
20240404,154700,767717407,438,438,438,438,0
|
|
20240404,154600,767717407,438,438,438,438,0
|
|
20240404,154500,767717407,438,438,438,438,0
|
|
20240404,154400,767717407,438,438,438,438,0
|
|
20240404,154300,767717407,438,438,438,438,0
|
|
20240404,154200,767717407,438,438,438,438,0
|
|
20240404,154100,767717407,438,438,438,438,0
|
|
20240404,154000,767717407,438,438,438,438,0
|
|
20240404,153900,767717407,438,438,438,438,0
|
|
20240404,153800,767717407,438,438,438,438,0
|
|
20240404,153700,767717407,438,438,438,438,0
|
|
20240404,153600,767717407,438,438,438,438,0
|
|
20240404,153500,767717407,438,438,438,438,48706
|
|
20240404,153400,767717407,438,438,438,438,0
|
|
20240404,153300,767717407,438,438,438,438,0
|
|
20240404,153200,767717407,438,438,438,438,0
|
|
20240404,153100,767717407,438,438,438,438,0
|
|
20240404,153000,767717407,438,438,438,438,48706
|
|
20240404,152900,746384179,437,437,437,437,0
|
|
20240404,152800,746384179,437,437,437,437,0
|
|
20240404,152700,746384179,437,437,437,437,0
|
|
20240404,152600,746384179,437,437,437,437,0
|
|
20240404,152500,746384179,437,437,437,437,0
|
|
20240404,152400,746384179,437,437,437,437,0
|
|
20240404,152300,746384179,437,437,437,437,0
|
|
20240404,152200,746384179,437,437,437,437,0
|
|
20240404,152100,746384179,437,437,437,437,0
|
|
20240404,152000,746384179,437,437,437,437,0
|
|
20240404,151900,746384179,437,438,439,437,4486
|
|
20240404,151800,744422810,437,436,438,436,3501
|
|
20240404,151700,742894084,436,438,439,436,3574
|
|
20240404,151600,741332528,438,436,439,436,5301
|
|
20240404,151500,739020589,436,440,440,436,101041
|
|
20240404,151400,694785169,440,440,440,440,22
|
|
20240404,151300,694775489,440,440,440,439,8007
|
|
20240404,151200,691256059,440,440,440,440,1802
|
|
20240404,151100,690463179,440,439,440,439,2494
|
|
20240404,151000,689368192,440,441,441,440,21619
|
|
20240404,150900,679855605,441,441,442,441,580
|
|
20240404,150800,679599824,441,441,441,441,1326
|
|
20240404,150700,679015058,440,440,441,440,1123
|
|
20240404,150600,678520937,442,442,442,442,0
|
|
20240404,150500,678520937,442,442,442,440,2139
|
|
20240404,150400,677579526,442,442,442,442,10
|
|
20240404,150300,677575106,442,441,442,441,138
|
|
20240404,150200,677514148,440,441,441,440,3
|
|
20240404,150100,677512826,440,442,442,440,84
|
|
20240404,150000,677475782,440,442,442,440,1333
|
|
20240404,145900,676887923,442,442,442,442,0
|
|
20240404,145800,676887923,442,442,442,441,356
|
|
20240404,145700,676730815,442,440,442,440,1048
|
|
20240404,145600,676269693,440,441,441,440,917
|
|
20240404,145500,675866211,440,440,440,440,74
|
|
20240404,145400,675833651,440,440,441,440,1175
|
|
20240404,145300,675316650,443,443,443,443,1300
|
|
20240404,145200,674740750,443,440,443,440,1502
|
|
20240404,145100,674079867,440,443,443,440,27246
|
|
20240404,145000,662073984,443,443,443,442,21
|
|
20240404,144900,662064691,442,442,442,442,106
|
|
20240404,144800,662017839,441,441,441,441,0
|
|
20240404,144700,662017839,441,441,441,441,1100
|
|
20240404,144600,661532739,441,441,441,441,0
|
|
20240404,144500,661532739,441,441,442,441,501
|
|
20240404,144400,661311696,441,441,441,441,2017
|
|
20240404,144300,660422199,442,442,442,442,857
|
|
20240404,144200,660043405,442,441,442,441,2311
|
|
20240404,144100,659024043,443,443,443,443,2
|
|
20240404,144000,659023157,444,444,444,444,0
|
|
20240404,143900,659023157,444,443,444,440,722
|
|
20240404,143800,658705460,442,440,442,439,3061
|
|
20240404,143700,657357766,441,441,441,441,400
|
|
20240404,143600,657181366,441,440,441,440,17903
|
|
20240404,143500,649304043,440,441,441,440,5497
|
|
20240404,143400,646881104,441,441,441,441,803
|
|
20240404,143300,646526981,441,441,441,441,2798
|
|
20240404,143200,645293063,441,441,441,441,200
|
|
20240404,143100,645204863,441,441,441,441,5500
|
|
20240404,143000,642779363,441,441,441,440,222
|
|
20240404,142900,642681648,441,441,441,441,3063
|
|
20240404,142800,641330865,441,440,441,439,13338
|
|
20240404,142700,635463544,439,440,440,439,1211
|
|
20240404,142600,634931904,439,440,440,439,5412
|
|
20240404,142500,632553617,440,440,440,440,9244
|
|
20240404,142400,628486257,439,440,440,439,15082
|
|
20240404,142300,621852673,440,440,440,440,2422
|
|
20240404,142200,620786993,440,440,441,440,6973
|
|
20240404,142100,617718871,441,441,441,440,25000
|
|
20240404,142000,606718205,440,441,441,440,21722
|
|
20240404,141900,597139781,441,443,443,440,128705
|
|
20240404,141800,540351420,443,443,443,443,1500
|
|
20240404,141700,539686920,444,442,444,442,2823
|
|
20240404,141600,538436574,443,445,445,443,37162
|
|
20240404,141500,521973544,445,444,445,444,302
|
|
20240404,141400,521839454,445,445,445,445,1
|
|
20240404,141300,521839009,445,444,445,444,499
|
|
20240404,141200,521617451,444,444,444,444,1245
|
|
20240404,141100,521064671,445,445,445,445,45
|
|
20240404,141000,521044646,445,445,445,445,20
|
|
20240404,140900,521035746,444,445,445,444,6935
|
|
20240404,140800,517956505,444,445,445,444,4100
|
|
20240404,140700,516136005,444,444,444,444,1
|
|
20240404,140600,516135561,445,445,445,445,200
|
|
20240404,140500,516046561,445,445,445,445,200
|
|
20240404,140400,515957561,444,444,444,444,0
|
|
20240404,140300,515957561,444,444,445,444,20005
|
|
20240404,140200,507075336,445,445,445,445,410
|
|
20240404,140100,506892886,445,446,446,445,15207
|
|
20240404,140000,500125564,445,445,445,445,57
|
|
20240404,135900,500100199,447,446,447,446,3985
|
|
20240404,135800,498322824,446,445,446,445,3089
|
|
20240404,135700,496945219,446,446,446,446,845
|
|
20240404,135600,496568349,447,447,447,447,1
|
|
20240404,135500,496567902,446,446,446,446,2000
|
|
20240404,135400,495675902,446,446,446,446,0
|
|
20240404,135300,495675902,446,446,446,446,4700
|
|
20240404,135200,493579702,446,446,447,446,204
|
|
20240404,135100,493488714,447,447,447,447,6
|
|
20240404,135000,493486032,448,448,448,448,7
|
|
20240404,134900,493482896,448,448,448,448,0
|
|
20240404,134800,493482896,448,448,448,448,12
|
|
20240404,134700,493477520,449,449,449,449,111
|
|
20240404,134600,493427681,446,446,446,446,0
|
|
20240404,134500,493427681,446,446,446,446,0
|
|
20240404,134400,493427681,446,446,446,446,0
|
|
20240404,134300,493427681,446,446,446,446,41
|
|
20240404,134200,493409395,447,447,447,447,107
|
|
20240404,134100,493361566,447,447,447,447,3841
|
|
20240404,134000,491644639,447,447,447,447,317
|
|
20240404,133900,491502940,447,447,447,447,0
|
|
20240404,133800,491502940,447,450,450,447,25
|
|
20240404,133700,491491762,447,447,447,447,16
|
|
20240404,133600,491484610,447,449,449,447,10726
|
|
20240404,133500,486690024,449,449,449,449,0
|
|
20240404,133400,486690024,449,450,450,449,2
|
|
20240404,133300,486689125,448,448,448,448,3
|
|
20240404,133200,486687781,448,450,450,448,2817
|
|
20240404,133100,485425593,451,451,451,451,0
|
|
20240404,133000,485425593,451,450,451,450,51
|
|
20240404,132900,485402642,448,448,448,448,0
|
|
20240404,132800,485402642,448,450,450,448,1170
|
|
20240404,132700,484876324,450,451,451,450,11
|
|
20240404,132600,484871369,450,449,450,449,9406
|
|
20240404,132500,480641290,448,448,448,448,100
|
|
20240404,132400,480596490,449,449,449,449,300
|
|
20240404,132300,480461790,447,447,447,447,0
|
|
20240404,132200,480461790,447,447,447,447,7
|
|
20240404,132100,480458661,449,449,449,449,0
|
|
20240404,132000,480458661,449,449,449,449,6
|
|
20240404,131900,480455967,447,449,449,447,1739
|
|
20240404,131800,479675826,449,448,449,448,2863
|
|
20240404,131700,478392839,448,448,448,448,54
|
|
20240404,131600,478368647,448,447,448,446,201
|
|
20240404,131500,478278732,448,448,448,448,85
|
|
20240404,131400,478240652,448,447,448,447,65
|
|
20240404,131300,478211553,448,448,448,448,279
|
|
20240404,131200,478086561,448,448,448,448,1453
|
|
20240404,131100,477435617,448,448,448,448,1346
|
|
20240404,131000,476832609,447,448,448,447,241
|
|
20240404,130900,476724841,448,448,448,448,0
|
|
20240404,130800,476724841,448,448,448,448,22
|
|
20240404,130700,476714985,448,446,448,446,1638
|
|
20240404,130600,475981340,447,447,447,447,0
|
|
20240404,130500,475981340,447,447,447,447,1100
|
|
20240404,130400,475489640,447,447,447,447,60
|
|
20240404,130300,475462820,445,445,445,445,0
|
|
20240404,130200,475462820,445,445,445,445,1868
|
|
20240404,130100,474631560,445,445,445,445,11426
|
|
20240404,130000,469546990,444,444,445,444,2222
|
|
20240404,125900,468560178,444,444,444,444,8071
|
|
20240404,125800,464976654,444,444,444,444,1
|
|
20240404,125700,464976210,442,442,442,442,0
|
|
20240404,125600,464976210,442,442,442,442,0
|
|
20240404,125500,464976210,442,443,443,442,2300
|
|
20240404,125400,463959509,442,442,442,442,3089
|
|
20240404,125300,462594171,443,443,443,443,1510
|
|
20240404,125200,461925241,444,444,444,444,0
|
|
20240404,125100,461925241,444,443,444,443,5155
|
|
20240404,125000,459641574,443,443,443,443,816
|
|
20240404,124900,459280086,443,444,444,443,7912
|
|
20240404,124800,455772161,444,444,444,444,2091
|
|
20240404,124700,454843757,444,444,444,443,6236
|
|
20240404,124600,452080273,445,445,445,445,1
|
|
20240404,124500,452079828,445,445,445,445,104
|
|
20240404,124400,452033548,445,443,445,443,71
|
|
20240404,124300,452002053,443,444,445,443,1393
|
|
20240404,124200,451384340,444,444,444,444,5
|
|
20240404,124100,451382120,444,444,444,444,317
|
|
20240404,124000,451241372,444,444,444,444,1088
|
|
20240404,123900,450758300,444,444,444,444,0
|
|
20240404,123800,450758300,444,445,445,444,7224
|
|
20240404,123700,447550824,445,445,445,445,0
|
|
20240404,123600,447550824,445,445,445,445,8
|
|
20240404,123500,447547264,445,445,445,445,4
|
|
20240404,123400,447545484,445,445,445,445,71
|
|
20240404,123300,447513889,444,444,444,444,5000
|
|
20240404,123200,445293889,444,445,445,444,3191
|
|
20240404,123100,443876249,445,445,445,445,29
|
|
20240404,123000,443863344,445,445,445,445,1000
|
|
20240404,122900,443418344,445,445,445,445,5
|
|
20240404,122800,443416119,444,445,445,444,1390
|
|
20240404,122700,442798859,445,445,445,445,216
|
|
20240404,122600,442702739,445,445,445,445,139
|
|
20240404,122500,442640884,444,444,444,444,4739
|
|
20240404,122400,440536768,445,444,445,444,316
|
|
20240404,122300,440396163,445,444,445,444,201
|
|
20240404,122200,440306918,444,444,444,444,0
|
|
20240404,122100,440306918,444,445,445,444,6823
|
|
20240404,122000,437270684,445,446,446,445,1110
|
|
20240404,121900,436776483,446,446,446,446,199
|
|
20240404,121800,436687729,448,448,448,448,0
|
|
20240404,121700,436687729,448,448,448,448,0
|
|
20240404,121600,436687729,448,446,448,446,224
|
|
20240404,121500,436587823,446,446,446,446,5000
|
|
20240404,121400,434357823,448,448,448,448,5
|
|
20240404,121300,434355583,447,447,447,447,0
|
|
20240404,121200,434355583,447,447,447,447,2
|
|
20240404,121100,434354689,447,446,448,446,231
|
|
20240404,121000,434251658,448,448,448,448,1
|
|
20240404,120900,434251210,448,448,448,448,0
|
|
20240404,120800,434251210,448,448,448,448,33
|
|
20240404,120700,434236426,448,448,448,448,0
|
|
20240404,120600,434236426,448,447,448,447,41
|
|
20240404,120500,434218098,448,448,448,448,1
|
|
20240404,120400,434217650,448,448,448,448,1
|
|
20240404,120300,434217202,445,446,446,445,100
|
|
20240404,120200,434172629,448,447,448,447,2210
|
|
20240404,120100,433184758,448,448,448,448,26
|
|
20240404,120000,433173110,448,448,448,448,2
|
|
20240404,115900,433172214,448,448,448,448,150
|
|
20240404,115800,433105014,448,448,448,448,1
|
|
20240404,115700,433104566,448,448,448,448,0
|
|
20240404,115600,433104566,448,448,448,448,451
|
|
20240404,115500,432902518,448,447,448,447,101
|
|
20240404,115400,432857370,447,447,447,447,1
|
|
20240404,115300,432856923,447,447,447,447,500
|
|
20240404,115200,432633423,447,447,447,447,14
|
|
20240404,115100,432627165,447,447,447,447,0
|
|
20240404,115000,432627165,447,447,447,447,1
|
|
20240404,114900,432626718,444,448,448,443,25381
|
|
20240404,114800,421349381,448,448,448,448,9
|
|
20240404,114700,421345349,448,448,448,448,11
|
|
20240404,114600,421340421,450,450,450,450,2000
|
|
20240404,114500,420440421,450,449,450,449,1217
|
|
20240404,114400,419892826,449,449,449,449,34
|
|
20240404,114300,419877560,449,449,449,449,10
|
|
20240404,114200,419873070,449,448,449,448,56
|
|
20240404,114100,419847931,449,449,449,449,10000
|
|
20240404,114000,415357931,450,450,450,450,21
|
|
20240404,113900,415348481,450,450,450,450,1
|
|
20240404,113800,415348031,448,448,448,448,22
|
|
20240404,113700,415338175,445,445,445,445,0
|
|
20240404,113600,415338175,445,446,450,445,3842
|
|
20240404,113500,413625265,446,446,446,446,446
|
|
20240404,113400,413426349,446,446,446,446,4300
|
|
20240404,113300,411508549,446,450,450,446,1208
|
|
20240404,113200,410968300,451,451,451,451,0
|
|
20240404,113100,410968300,451,451,451,451,2
|
|
20240404,113000,410967398,449,449,449,449,260
|
|
20240404,112900,410850658,446,446,446,446,3
|
|
20240404,112800,410849320,449,449,449,449,10001
|
|
20240404,112700,406358871,446,449,449,446,2267
|
|
20240404,112600,405346938,448,448,448,446,2099
|
|
20240404,112500,404410003,448,449,449,448,10331
|
|
20240404,112400,399781685,448,448,449,448,1609
|
|
20240404,112300,399060739,449,449,449,449,742
|
|
20240404,112200,398727581,449,449,449,449,355
|
|
20240404,112100,398568186,451,451,451,451,8
|
|
20240404,112000,398564578,452,451,452,451,1103
|
|
20240404,111900,398066299,450,449,450,449,1311
|
|
20240404,111800,397477358,452,451,452,450,19295
|
|
20240404,111700,388775479,451,450,451,450,6755
|
|
20240404,111600,385730034,450,450,450,449,5233
|
|
20240404,111500,383375185,450,449,450,449,3304
|
|
20240404,111400,381891688,449,448,449,448,261
|
|
20240404,111300,381774756,448,448,448,448,309
|
|
20240404,111200,381636324,449,449,449,449,89
|
|
20240404,111100,381596363,449,449,449,449,1
|
|
20240404,111000,381595914,448,449,449,447,1032
|
|
20240404,110900,381134577,448,449,449,448,2607
|
|
20240404,110800,379965624,449,449,449,449,506
|
|
20240404,110700,379738430,449,447,449,447,6770
|
|
20240404,110600,376711608,449,447,449,447,140
|
|
20240404,110500,376648867,448,448,448,447,8921
|
|
20240404,110400,372652482,448,450,450,448,11971
|
|
20240404,110300,367283164,449,451,452,449,9307
|
|
20240404,110200,363094594,450,454,454,450,7736
|
|
20240404,110100,359594941,452,454,456,452,4751
|
|
20240404,110000,357438006,455,447,455,446,39826
|
|
20240404,105900,339527331,446,446,446,446,0
|
|
20240404,105800,339527331,446,445,446,445,1171
|
|
20240404,105700,339005568,445,446,446,445,1086
|
|
20240404,105600,338521233,446,445,446,445,124
|
|
20240404,105500,338465933,445,445,445,444,1361
|
|
20240404,105400,337860298,444,444,445,444,52
|
|
20240404,105300,337837199,444,445,445,444,558
|
|
20240404,105200,337588947,445,445,445,445,0
|
|
20240404,105100,337588947,445,444,445,444,57
|
|
20240404,105000,337563637,444,444,445,444,13
|
|
20240404,104900,337557863,445,444,445,444,23
|
|
20240404,104800,337547649,443,444,444,443,4015
|
|
20240404,104700,335768401,444,444,445,444,160
|
|
20240404,104600,335697246,444,444,444,443,1290
|
|
20240404,104500,335124493,443,444,444,443,643
|
|
20240404,104400,334839424,444,444,444,443,1073
|
|
20240404,104300,334363028,444,443,444,442,5908
|
|
20240404,104200,331745813,442,443,443,442,10250
|
|
20240404,104100,327215191,443,443,443,442,1643
|
|
20240404,104000,326488964,443,442,443,442,33
|
|
20240404,103900,326474360,443,443,443,442,130
|
|
20240404,103800,326416780,443,443,443,442,3849
|
|
20240404,103700,324711678,443,443,443,443,420
|
|
20240404,103600,324525618,443,443,443,443,482
|
|
20240404,103500,324312092,443,443,443,443,3031
|
|
20240404,103400,322969359,442,443,443,442,2100
|
|
20240404,103300,322040679,443,443,443,443,1519
|
|
20240404,103200,321367762,443,443,444,442,3289
|
|
20240404,103100,319913896,442,442,442,442,913
|
|
20240404,103000,319510350,442,442,442,442,5935
|
|
20240404,102900,316887080,442,444,444,442,718
|
|
20240404,102800,316569420,443,444,444,442,434
|
|
20240404,102700,316376746,444,443,444,442,3006
|
|
20240404,102600,315045150,442,443,443,442,334
|
|
20240404,102500,314897504,442,442,443,442,127
|
|
20240404,102400,314841258,443,442,443,442,378
|
|
20240404,102300,314674167,442,443,443,442,1532
|
|
20240404,102200,313996021,443,443,443,442,97
|
|
20240404,102100,313953140,443,443,443,442,5223
|
|
20240404,102000,311644363,443,443,443,443,23
|
|
20240404,101900,311634174,443,444,444,443,2100
|
|
20240404,101800,310703788,444,444,444,442,83
|
|
20240404,101700,310666946,444,445,445,442,1165
|
|
20240404,101600,310151567,445,443,445,443,2420
|
|
20240404,101500,309079487,442,443,443,442,152
|
|
20240404,101400,309012229,443,443,443,442,2750
|
|
20240404,101300,307794211,443,441,443,441,3617
|
|
20240404,101200,306191920,443,443,443,441,15083
|
|
20240404,101100,299520167,443,443,443,442,94
|
|
20240404,101000,299478535,442,442,443,442,3480
|
|
20240404,100900,297940354,442,443,445,442,7523
|
|
20240404,100800,294607897,445,445,445,443,1418
|
|
20240404,100700,293978082,445,444,445,444,34
|
|
20240404,100600,293962967,444,445,445,444,178
|
|
20240404,100500,293883770,445,445,445,444,21117
|
|
20240404,100400,284507801,445,446,446,444,3278
|
|
20240404,100300,283048895,446,446,446,444,6679
|
|
20240404,100200,280076734,446,446,446,445,145
|
|
20240404,100100,280012118,445,446,446,445,26
|
|
20240404,100000,280000527,446,445,446,445,608
|
|
20240404,095900,279729919,445,445,445,445,3835
|
|
20240404,095800,278023344,445,445,445,445,358
|
|
20240404,095700,277864034,444,446,446,444,660
|
|
20240404,095600,277569866,446,447,447,446,2336
|
|
20240404,095500,276525724,447,447,447,446,1036
|
|
20240404,095400,276062636,447,448,448,447,9
|
|
20240404,095300,276058612,448,447,448,447,2268
|
|
20240404,095200,275044787,444,443,447,443,3602
|
|
20240404,095100,273438258,446,444,446,443,2385
|
|
20240404,095000,272380654,446,447,447,444,366
|
|
20240404,094900,272217428,444,445,447,444,12268
|
|
20240404,094800,266745338,447,447,447,447,284
|
|
20240404,094700,266618390,447,446,447,446,1601
|
|
20240404,094600,265904244,446,446,447,444,4904
|
|
20240404,094500,263719235,446,446,446,446,9
|
|
20240404,094400,263715221,447,447,447,444,116
|
|
20240404,094300,263663669,444,443,444,443,114
|
|
20240404,094200,263613153,443,443,443,443,7570
|
|
20240404,094100,260259643,442,445,445,442,975
|
|
20240404,094000,259827401,446,444,446,441,1992
|
|
20240404,093900,258938983,441,442,442,441,14287
|
|
20240404,093800,252634129,446,446,446,442,4836
|
|
20240404,093700,250492071,446,446,446,446,0
|
|
20240404,093600,250492071,446,445,446,443,1228
|
|
20240404,093500,249944942,443,446,446,443,3391
|
|
20240404,093400,248432736,446,445,446,443,11615
|
|
20240404,093300,243256849,445,445,445,445,23
|
|
20240404,093200,243246614,445,440,446,440,3790
|
|
20240404,093100,241566259,443,440,443,439,4737
|
|
20240404,093000,239484902,440,440,440,440,1713
|
|
20240404,092900,238731182,444,440,444,440,11
|
|
20240404,092800,238726338,443,440,443,440,12797
|
|
20240404,092700,233064931,439,438,441,438,6377
|
|
20240404,092600,230268603,438,442,442,438,11356
|
|
20240404,092500,225283004,438,443,443,438,40223
|
|
20240404,092400,207597687,443,441,443,440,3605
|
|
20240404,092300,206004673,440,442,444,440,48655
|
|
20240404,092200,184558786,444,444,444,442,1025
|
|
20240404,092100,184104086,445,446,447,442,13442
|
|
20240404,092000,178156144,447,445,447,445,2793
|
|
20240404,091900,176911564,445,445,445,442,6812
|
|
20240404,091800,173890677,448,445,448,445,4428
|
|
20240404,091700,171920214,441,446,448,441,23871
|
|
20240404,091600,161347509,447,448,448,447,5775
|
|
20240404,091500,158761949,448,447,448,447,6472
|
|
20240404,091400,155867493,447,447,448,447,1986
|
|
20240404,091300,154979748,447,447,447,446,9636
|
|
20240404,091200,150672556,447,446,447,446,13601
|
|
20240404,091100,144598509,445,443,445,442,25788
|
|
20240404,091000,133153651,444,441,444,441,42242
|
|
20240404,090900,114451929,441,443,443,441,23375
|
|
20240404,090800,104137885,443,444,444,443,1581
|
|
20240404,090700,103436172,445,445,445,445,345
|
|
20240404,090600,103282647,442,439,445,439,19913
|
|
20240404,090500,94461616,439,438,443,438,64788
|
|
20240404,090400,65986797,438,441,441,436,44849
|
|
20240404,090300,46349242,442,446,446,441,22738
|
|
20240404,090200,36302172,446,447,447,440,23172
|
|
20240404,090100,26058053,447,447,450,441,34302
|
|
20240404,090000,10808739,450,455,455,448,20917
|