640 lines
29 KiB
CSV
640 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,193700,6033347056,481,481,481,481,28865
|
|
20240404,193600,6033347056,481,481,481,481,0
|
|
20240404,193500,6033347056,481,481,481,481,0
|
|
20240404,193400,6033347056,481,481,481,481,0
|
|
20240404,193300,6033347056,481,481,481,481,0
|
|
20240404,193200,6033347056,481,481,481,481,0
|
|
20240404,193100,6033347056,481,481,481,481,0
|
|
20240404,193000,6033347056,481,481,481,481,0
|
|
20240404,192900,6033347056,481,481,481,481,0
|
|
20240404,192800,6033347056,481,481,481,481,0
|
|
20240404,192700,6033347056,481,481,481,481,0
|
|
20240404,192600,6033347056,481,481,481,481,0
|
|
20240404,192500,6033347056,481,481,481,481,0
|
|
20240404,192400,6033347056,481,481,481,481,0
|
|
20240404,192300,6033347056,481,481,481,481,0
|
|
20240404,192200,6033347056,481,481,481,481,0
|
|
20240404,192100,6033347056,481,481,481,481,0
|
|
20240404,192000,6033347056,481,481,481,481,0
|
|
20240404,191900,6033347056,481,481,481,481,0
|
|
20240404,191800,6033347056,481,481,481,481,0
|
|
20240404,191700,6033347056,481,481,481,481,0
|
|
20240404,191600,6033347056,481,481,481,481,0
|
|
20240404,191500,6033347056,481,481,481,481,0
|
|
20240404,191400,6033347056,481,481,481,481,0
|
|
20240404,191300,6033347056,481,481,481,481,0
|
|
20240404,191200,6033347056,481,481,481,481,0
|
|
20240404,191100,6033347056,481,481,481,481,0
|
|
20240404,191000,6033347056,481,481,481,481,0
|
|
20240404,190900,6033347056,481,481,481,481,0
|
|
20240404,190800,6033347056,481,481,481,481,0
|
|
20240404,190700,6033347056,481,481,481,481,28865
|
|
20240404,190600,6033347056,481,481,481,481,0
|
|
20240404,190500,6033347056,481,481,481,481,0
|
|
20240404,190400,6033347056,481,481,481,481,0
|
|
20240404,190300,6033347056,481,481,481,481,0
|
|
20240404,190200,6033347056,481,481,481,481,0
|
|
20240404,190100,6033347056,481,481,481,481,0
|
|
20240404,190000,6033347056,481,481,481,481,0
|
|
20240404,185900,6033347056,481,481,481,481,0
|
|
20240404,185800,6033347056,481,481,481,481,0
|
|
20240404,185700,6033347056,481,481,481,481,0
|
|
20240404,185600,6033347056,481,481,481,481,0
|
|
20240404,185500,6033347056,481,481,481,481,0
|
|
20240404,185400,6033347056,481,481,481,481,0
|
|
20240404,185300,6033347056,481,481,481,481,0
|
|
20240404,185200,6033347056,481,481,481,481,0
|
|
20240404,185100,6033347056,481,481,481,481,0
|
|
20240404,185000,6033347056,481,481,481,481,0
|
|
20240404,184900,6033347056,481,481,481,481,0
|
|
20240404,184800,6033347056,481,481,481,481,0
|
|
20240404,184700,6033347056,481,481,481,481,0
|
|
20240404,184600,6033347056,481,481,481,481,0
|
|
20240404,184500,6033347056,481,481,481,481,0
|
|
20240404,184400,6033347056,481,481,481,481,0
|
|
20240404,184300,6033347056,481,481,481,481,0
|
|
20240404,184200,6033347056,481,481,481,481,0
|
|
20240404,184100,6033347056,481,481,481,481,0
|
|
20240404,184000,6033347056,481,481,481,481,0
|
|
20240404,183900,6033347056,481,481,481,481,0
|
|
20240404,183800,6033347056,481,481,481,481,0
|
|
20240404,183700,6033347056,481,481,481,481,28865
|
|
20240404,183600,6033347056,481,481,481,481,0
|
|
20240404,183500,6033347056,481,481,481,481,0
|
|
20240404,183400,6033347056,481,481,481,481,0
|
|
20240404,183300,6033347056,481,481,481,481,0
|
|
20240404,183200,6033347056,481,481,481,481,0
|
|
20240404,183100,6033347056,481,481,481,481,0
|
|
20240404,183000,6033347056,481,481,481,481,0
|
|
20240404,182900,6033347056,481,481,481,481,0
|
|
20240404,182800,6033347056,481,481,481,481,0
|
|
20240404,182700,6033347056,481,481,481,481,0
|
|
20240404,182600,6033347056,481,481,481,481,0
|
|
20240404,182500,6033347056,481,481,481,481,0
|
|
20240404,182400,6033347056,481,481,481,481,0
|
|
20240404,182300,6033347056,481,481,481,481,0
|
|
20240404,182200,6033347056,481,481,481,481,0
|
|
20240404,182100,6033347056,481,481,481,481,0
|
|
20240404,182000,6033347056,481,481,481,481,0
|
|
20240404,181900,6033347056,481,481,481,481,0
|
|
20240404,181800,6033347056,481,481,481,481,0
|
|
20240404,181700,6033347056,481,481,481,481,0
|
|
20240404,181600,6033347056,481,481,481,481,0
|
|
20240404,181500,6033347056,481,481,481,481,0
|
|
20240404,181400,6033347056,481,481,481,481,0
|
|
20240404,181300,6033347056,481,481,481,481,0
|
|
20240404,181200,6033347056,481,481,481,481,0
|
|
20240404,181100,6033347056,481,481,481,481,0
|
|
20240404,181000,6033347056,481,481,481,481,0
|
|
20240404,180900,6033347056,481,481,481,481,0
|
|
20240404,180800,6033347056,481,481,481,481,0
|
|
20240404,180700,6033347056,481,481,481,481,28865
|
|
20240404,180600,6033347056,481,481,481,481,0
|
|
20240404,180500,6033347056,481,481,481,481,0
|
|
20240404,180400,6033347056,481,481,481,481,0
|
|
20240404,180300,6033347056,481,481,481,481,0
|
|
20240404,180200,6033347056,481,481,481,481,0
|
|
20240404,180100,6033347056,481,481,481,481,0
|
|
20240404,180000,6033347056,481,481,481,481,0
|
|
20240404,175900,6033347056,481,481,481,481,0
|
|
20240404,175800,6033347056,481,481,481,481,0
|
|
20240404,175700,6033347056,481,481,481,481,0
|
|
20240404,175600,6033347056,481,481,481,481,0
|
|
20240404,175500,6033347056,481,481,481,481,0
|
|
20240404,175400,6033347056,481,481,481,481,0
|
|
20240404,175300,6033347056,481,481,481,481,0
|
|
20240404,175200,6033347056,481,481,481,481,0
|
|
20240404,175100,6033347056,481,481,481,481,0
|
|
20240404,175000,6033347056,481,481,481,481,0
|
|
20240404,174900,6033347056,481,481,481,481,0
|
|
20240404,174800,6033347056,481,481,481,481,0
|
|
20240404,174700,6033347056,481,481,481,481,0
|
|
20240404,174600,6033347056,481,481,481,481,0
|
|
20240404,174500,6033347056,481,481,481,481,0
|
|
20240404,174400,6033347056,481,481,481,481,0
|
|
20240404,174300,6033347056,481,481,481,481,0
|
|
20240404,174200,6033347056,481,481,481,481,0
|
|
20240404,174100,6033347056,481,481,481,481,0
|
|
20240404,174000,6033347056,481,481,481,481,0
|
|
20240404,173900,6033347056,481,481,481,481,0
|
|
20240404,173800,6033347056,481,481,481,481,0
|
|
20240404,173700,6033347056,481,481,481,481,28865
|
|
20240404,173600,6033347056,481,481,481,481,0
|
|
20240404,173500,6033347056,481,481,481,481,0
|
|
20240404,173400,6033347056,481,481,481,481,0
|
|
20240404,173300,6033347056,481,481,481,481,0
|
|
20240404,173200,6033347056,481,481,481,481,0
|
|
20240404,173100,6033347056,481,481,481,481,0
|
|
20240404,173000,6033347056,481,481,481,481,0
|
|
20240404,172900,6033347056,481,481,481,481,0
|
|
20240404,172800,6033347056,481,481,481,481,0
|
|
20240404,172700,6033347056,481,481,481,481,0
|
|
20240404,172600,6033347056,481,481,481,481,0
|
|
20240404,172500,6033347056,481,481,481,481,0
|
|
20240404,172400,6033347056,481,481,481,481,0
|
|
20240404,172300,6033347056,481,481,481,481,0
|
|
20240404,172200,6033347056,481,481,481,481,0
|
|
20240404,172100,6033347056,481,481,481,481,0
|
|
20240404,172000,6033347056,481,481,481,481,0
|
|
20240404,171900,6033347056,481,481,481,481,0
|
|
20240404,171800,6033347056,481,481,481,481,0
|
|
20240404,171700,6033347056,481,481,481,481,0
|
|
20240404,171600,6033347056,481,481,481,481,0
|
|
20240404,171500,6033347056,481,481,481,481,0
|
|
20240404,171400,6033347056,481,481,481,481,0
|
|
20240404,171300,6033347056,481,481,481,481,0
|
|
20240404,171200,6033347056,481,481,481,481,0
|
|
20240404,171100,6033347056,481,481,481,481,0
|
|
20240404,171000,6033347056,481,481,481,481,0
|
|
20240404,170900,6033347056,481,481,481,481,0
|
|
20240404,170800,6033347056,481,481,481,481,0
|
|
20240404,170700,6033347056,481,481,481,481,28865
|
|
20240404,170600,6033347056,481,481,481,481,0
|
|
20240404,170500,6033347056,481,481,481,481,0
|
|
20240404,170400,6033347056,481,481,481,481,0
|
|
20240404,170300,6033347056,481,481,481,481,0
|
|
20240404,170200,6033347056,481,481,481,481,0
|
|
20240404,170100,6033347056,481,481,481,481,0
|
|
20240404,170000,6033347056,481,481,481,481,0
|
|
20240404,165900,6033347056,481,481,481,481,0
|
|
20240404,165800,6033347056,481,481,481,481,0
|
|
20240404,165700,6033347056,481,481,481,481,0
|
|
20240404,165600,6033347056,481,481,481,481,0
|
|
20240404,165500,6033347056,481,481,481,481,0
|
|
20240404,165400,6033347056,481,481,481,481,0
|
|
20240404,165300,6033347056,481,481,481,481,0
|
|
20240404,165200,6033347056,481,481,481,481,0
|
|
20240404,165100,6033347056,481,481,481,481,0
|
|
20240404,165000,6033347056,481,481,481,481,0
|
|
20240404,164900,6033347056,481,481,481,481,0
|
|
20240404,164800,6033347056,481,481,481,481,0
|
|
20240404,164700,6033347056,481,481,481,481,0
|
|
20240404,164600,6033347056,481,481,481,481,0
|
|
20240404,164500,6033347056,481,481,481,481,0
|
|
20240404,164400,6033347056,481,481,481,481,0
|
|
20240404,164300,6033347056,481,481,481,481,0
|
|
20240404,164200,6033347056,481,481,481,481,0
|
|
20240404,164100,6033347056,481,481,481,481,0
|
|
20240404,164000,6033347056,481,481,481,481,0
|
|
20240404,163900,6033347056,481,481,481,481,0
|
|
20240404,163800,6033347056,481,481,481,481,0
|
|
20240404,163700,6033347056,481,481,481,481,28865
|
|
20240404,163600,6033347056,481,481,481,481,0
|
|
20240404,163500,6033347056,481,481,481,481,0
|
|
20240404,163400,6033347056,481,481,481,481,0
|
|
20240404,163300,6033347056,481,481,481,481,0
|
|
20240404,163200,6033347056,481,481,481,481,0
|
|
20240404,163100,6033347056,481,481,481,481,0
|
|
20240404,163000,6033347056,481,481,481,481,0
|
|
20240404,162900,6033347056,481,481,481,481,0
|
|
20240404,162800,6033347056,481,481,481,481,0
|
|
20240404,162700,6033347056,481,481,481,481,0
|
|
20240404,162600,6033347056,481,481,481,481,0
|
|
20240404,162500,6033347056,481,481,481,481,0
|
|
20240404,162400,6033347056,481,481,481,481,0
|
|
20240404,162300,6033347056,481,481,481,481,0
|
|
20240404,162200,6033347056,481,481,481,481,0
|
|
20240404,162100,6033347056,481,481,481,481,0
|
|
20240404,162000,6033347056,481,481,481,481,0
|
|
20240404,161900,6033347056,481,481,481,481,0
|
|
20240404,161800,6033347056,481,481,481,481,0
|
|
20240404,161700,6033347056,481,481,481,481,0
|
|
20240404,161600,6033347056,481,481,481,481,0
|
|
20240404,161500,6033347056,481,481,481,481,0
|
|
20240404,161400,6033347056,481,481,481,481,0
|
|
20240404,161300,6033347056,481,481,481,481,0
|
|
20240404,161200,6033347056,481,481,481,481,0
|
|
20240404,161100,6033347056,481,481,481,481,0
|
|
20240404,161000,6033347056,481,481,481,481,0
|
|
20240404,160900,6033347056,481,481,481,481,0
|
|
20240404,160800,6033347056,481,481,481,481,0
|
|
20240404,160700,6033347056,481,481,481,481,28865
|
|
20240404,160600,6033347056,481,481,481,481,0
|
|
20240404,160500,6033347056,481,481,481,481,0
|
|
20240404,160400,6033347056,481,481,481,481,0
|
|
20240404,160300,6033347056,481,481,481,481,0
|
|
20240404,160200,6033347056,481,481,481,481,0
|
|
20240404,160100,6033347056,481,481,481,481,0
|
|
20240404,160000,6033347056,481,481,481,481,0
|
|
20240404,155900,6033347056,481,481,481,481,0
|
|
20240404,155800,6033347056,481,481,481,481,0
|
|
20240404,155700,6033347056,481,481,481,481,0
|
|
20240404,155600,6033347056,481,481,481,481,0
|
|
20240404,155500,6033347056,481,481,481,481,0
|
|
20240404,155400,6033347056,481,481,481,481,0
|
|
20240404,155300,6033347056,481,481,481,481,0
|
|
20240404,155200,6033347056,481,481,481,481,0
|
|
20240404,155100,6033347056,481,481,481,481,0
|
|
20240404,155000,6033347056,481,481,481,481,0
|
|
20240404,154900,6033347056,481,481,481,481,0
|
|
20240404,154800,6033347056,481,481,481,481,0
|
|
20240404,154700,6033347056,481,481,481,481,0
|
|
20240404,154600,6033347056,481,481,481,481,0
|
|
20240404,154500,6033347056,481,481,481,481,0
|
|
20240404,154400,6033347056,481,481,481,481,0
|
|
20240404,154300,6033347056,481,481,481,481,0
|
|
20240404,154200,6033347056,481,481,481,481,0
|
|
20240404,154100,6033347056,481,481,481,481,0
|
|
20240404,154000,6033347056,481,481,481,481,0
|
|
20240404,153900,6033347056,481,481,481,481,0
|
|
20240404,153800,6033347056,481,481,481,481,0
|
|
20240404,153700,6033347056,481,481,481,481,28865
|
|
20240404,153600,6033347056,481,481,481,481,0
|
|
20240404,153500,6033347056,481,481,481,481,0
|
|
20240404,153400,6033347056,481,481,481,481,0
|
|
20240404,153300,6033347056,481,481,481,481,0
|
|
20240404,153200,6033347056,481,481,481,481,0
|
|
20240404,153100,6033347056,481,481,481,481,0
|
|
20240404,153000,6033347056,481,481,481,481,28865
|
|
20240404,152900,6019462991,482,482,482,482,0
|
|
20240404,152800,6019462991,482,482,482,482,0
|
|
20240404,152700,6019462991,482,482,482,482,0
|
|
20240404,152600,6019462991,482,482,482,482,0
|
|
20240404,152500,6019462991,482,482,482,482,0
|
|
20240404,152400,6019462991,482,482,482,482,0
|
|
20240404,152300,6019462991,482,482,482,482,0
|
|
20240404,152200,6019462991,482,482,482,482,0
|
|
20240404,152100,6019462991,482,482,482,482,0
|
|
20240404,152000,6019462991,482,482,482,482,0
|
|
20240404,151900,6019462991,482,482,483,481,13411
|
|
20240404,151800,6012998907,482,482,483,482,3111
|
|
20240404,151700,6011499015,483,481,483,481,4333
|
|
20240404,151600,6009412995,482,482,482,481,123
|
|
20240404,151500,6009353719,482,480,482,478,6950
|
|
20240404,151400,6006022860,480,481,481,480,2464
|
|
20240404,151300,6004840136,481,481,481,478,17585
|
|
20240404,151200,5996415999,481,481,481,481,1073
|
|
20240404,151100,5995899886,481,481,482,480,16464
|
|
20240404,151000,5987996775,481,482,482,481,533
|
|
20240404,150900,5987740321,483,483,483,483,206
|
|
20240404,150800,5987640823,482,483,483,482,79
|
|
20240404,150700,5987602667,483,482,483,482,674
|
|
20240404,150600,5987277145,483,483,483,483,4280
|
|
20240404,150500,5985209905,485,481,485,481,6329
|
|
20240404,150400,5982160100,481,480,481,479,15030
|
|
20240404,150300,5974945711,480,480,480,479,52
|
|
20240404,150200,5974920781,480,480,480,480,512
|
|
20240404,150100,5974675021,480,479,480,479,251
|
|
20240404,150000,5974554791,480,480,480,480,4213
|
|
20240404,145900,5972532551,480,480,480,480,2
|
|
20240404,145800,5972531591,481,481,481,480,3586
|
|
20240404,145700,5970810304,481,482,482,480,2946
|
|
20240404,145600,5969394241,482,482,482,481,2522
|
|
20240404,145500,5968180757,482,483,483,482,4336
|
|
20240404,145400,5966086877,483,482,483,482,2464
|
|
20240404,145300,5964896837,482,482,482,482,1033
|
|
20240404,145200,5964398931,481,481,482,481,209
|
|
20240404,145100,5964298401,481,482,482,480,11
|
|
20240404,145000,5964293102,480,480,480,480,513
|
|
20240404,144900,5964046862,480,483,483,480,5594
|
|
20240404,144800,5961360018,483,481,483,481,4797
|
|
20240404,144700,5959044302,480,481,481,480,333
|
|
20240404,144600,5958884229,481,482,482,481,5175
|
|
20240404,144500,5956392295,482,482,483,482,13472
|
|
20240404,144400,5949893791,482,481,482,481,1406
|
|
20240404,144300,5949216154,481,482,482,481,3703
|
|
20240404,144200,5947432308,481,481,481,481,5481
|
|
20240404,144100,5944795947,481,481,481,481,47
|
|
20240404,144000,5944773340,481,481,481,480,2991
|
|
20240404,143900,5943335405,481,480,481,480,1164
|
|
20240404,143800,5942775685,480,480,480,479,1300
|
|
20240404,143700,5942151911,480,479,480,479,1317
|
|
20240404,143600,5941520946,479,481,481,479,451
|
|
20240404,143500,5941304915,479,481,481,479,7428
|
|
20240404,143400,5937746499,481,481,481,481,1777
|
|
20240404,143300,5936891762,479,479,479,479,0
|
|
20240404,143200,5936891762,479,478,479,478,1071
|
|
20240404,143100,5936378824,478,480,480,478,143
|
|
20240404,143000,5936310364,481,479,481,478,548
|
|
20240404,142900,5936047919,481,480,481,479,4164
|
|
20240404,142800,5934053004,481,481,481,481,1000
|
|
20240404,142700,5933572004,482,480,482,478,43
|
|
20240404,142600,5933551398,479,479,479,479,1249
|
|
20240404,142500,5932953127,480,481,481,480,266
|
|
20240404,142400,5932825432,482,480,483,480,3016
|
|
20240404,142300,5931371416,480,478,480,478,59
|
|
20240404,142200,5931343208,478,478,478,478,224
|
|
20240404,142100,5931236136,478,479,479,478,4491
|
|
20240404,142000,5929089421,481,481,481,481,18
|
|
20240404,141900,5929080763,481,481,481,481,8069
|
|
20240404,141800,5925199574,481,480,481,480,1872
|
|
20240404,141700,5924301004,480,479,480,479,2960
|
|
20240404,141600,5922883163,479,478,479,477,229
|
|
20240404,141500,5922773899,479,479,479,477,11653
|
|
20240404,141400,5917211941,479,478,480,478,3205
|
|
20240404,141300,5915679942,478,480,480,478,13399
|
|
20240404,141200,5909268849,478,479,479,478,2500
|
|
20240404,141100,5908072980,480,481,481,480,120
|
|
20240404,141000,5908015356,481,480,481,479,2933
|
|
20240404,140900,5906607933,480,480,480,480,3690
|
|
20240404,140800,5904836733,480,481,481,480,4188
|
|
20240404,140700,5902826485,481,481,481,481,37
|
|
20240404,140600,5902808688,481,480,481,480,6591
|
|
20240404,140500,5899645006,481,481,481,480,1650
|
|
20240404,140400,5898851386,481,481,481,481,1
|
|
20240404,140300,5898850905,481,481,482,481,38
|
|
20240404,140200,5898832620,482,481,482,480,2623
|
|
20240404,140100,5897572414,481,481,481,480,2267
|
|
20240404,140000,5896482253,481,480,481,480,333
|
|
20240404,135900,5896322412,481,481,481,481,223
|
|
20240404,135800,5896215149,481,481,481,481,1111
|
|
20240404,135700,5895680758,481,481,481,481,1028
|
|
20240404,135600,5895186290,481,480,481,480,3591
|
|
20240404,135500,5893462554,480,480,480,480,83
|
|
20240404,135400,5893422714,480,480,480,480,3913
|
|
20240404,135300,5891544474,481,481,481,480,30
|
|
20240404,135200,5891530069,481,481,481,480,1590
|
|
20240404,135100,5890766866,480,480,480,479,3042
|
|
20240404,135000,5889307445,480,480,480,479,2884
|
|
20240404,134900,5887923175,480,480,480,480,6730
|
|
20240404,134800,5884692775,480,480,481,480,5014
|
|
20240404,134700,5882286053,480,479,480,478,3350
|
|
20240404,134600,5880681043,479,477,479,476,6959
|
|
20240404,134500,5877361728,478,478,479,477,11942
|
|
20240404,134400,5871663451,479,477,479,477,143
|
|
20240404,134300,5871595222,477,479,479,476,18302
|
|
20240404,134200,5862866456,479,479,480,479,5681
|
|
20240404,134100,5860144726,479,478,480,478,2279
|
|
20240404,134000,5859053511,478,479,479,478,4055
|
|
20240404,133900,5857114713,480,479,480,479,1453
|
|
20240404,133800,5856418719,478,478,478,477,10698
|
|
20240404,133700,5851305565,477,478,479,477,10833
|
|
20240404,133600,5846131576,479,479,479,478,6264
|
|
20240404,133500,5843133443,479,479,480,479,4232
|
|
20240404,133400,5841104935,480,478,480,478,7434
|
|
20240404,133300,5837551125,478,481,481,477,32988
|
|
20240404,133200,5821785226,482,482,482,482,0
|
|
20240404,133100,5821785226,482,481,482,478,17173
|
|
20240404,133000,5813551995,481,482,482,481,6
|
|
20240404,132900,5813549104,483,483,483,483,0
|
|
20240404,132800,5813549104,483,481,483,480,3350
|
|
20240404,132700,5811939986,481,481,481,480,2891
|
|
20240404,132600,5810550579,481,481,481,481,1997
|
|
20240404,132500,5809590022,481,481,481,480,5406
|
|
20240404,132400,5806994992,480,481,481,480,17449
|
|
20240404,132300,5798612235,481,482,482,481,5372
|
|
20240404,132200,5796023926,482,481,482,481,170
|
|
20240404,132100,5795942056,481,481,482,481,12245
|
|
20240404,132000,5790052210,482,482,482,481,13283
|
|
20240404,131900,5783652316,482,482,484,481,11770
|
|
20240404,131800,5777982660,484,482,484,482,2139
|
|
20240404,131700,5776947564,484,482,484,482,6143
|
|
20240404,131600,5773976924,482,482,483,481,20619
|
|
20240404,131500,5764040467,482,482,483,481,8025
|
|
20240404,131400,5760172614,481,482,482,481,10901
|
|
20240404,131300,5754926147,482,486,486,481,25636
|
|
20240404,131200,5742545348,486,485,488,484,4506
|
|
20240404,131100,5740361472,485,490,490,485,8004
|
|
20240404,131000,5736472264,487,490,490,487,3026
|
|
20240404,130900,5734998211,488,488,489,487,7253
|
|
20240404,130800,5731452136,488,487,488,487,3646
|
|
20240404,130700,5729675416,489,487,489,486,7326
|
|
20240404,130600,5726112224,487,487,489,487,9138
|
|
20240404,130500,5721662014,488,488,488,488,65
|
|
20240404,130400,5721630294,487,486,489,486,1003
|
|
20240404,130300,5721142829,489,489,489,486,4507
|
|
20240404,130200,5718947173,488,490,490,488,1129
|
|
20240404,130100,5718396091,490,489,490,487,16270
|
|
20240404,130000,5710466665,487,487,489,487,6870
|
|
20240404,125900,5707116557,489,489,490,487,17446
|
|
20240404,125800,5698599419,489,491,491,489,27158
|
|
20240404,125700,5685290219,494,491,494,491,517
|
|
20240404,125600,5685036324,491,494,494,491,9982
|
|
20240404,125500,5680130160,494,493,494,492,6986
|
|
20240404,125400,5676682753,493,494,494,493,31
|
|
20240404,125300,5676667445,491,493,493,491,1696
|
|
20240404,125200,5675834565,494,494,494,494,1908
|
|
20240404,125100,5674892013,494,494,494,494,20
|
|
20240404,125000,5674882133,494,494,494,494,3
|
|
20240404,124900,5674880651,493,495,495,492,1747
|
|
20240404,124800,5674019866,495,495,495,495,2002
|
|
20240404,124700,5673028876,495,493,495,492,1946
|
|
20240404,124600,5672069515,493,493,493,493,1003
|
|
20240404,124500,5671575036,493,493,493,493,1077
|
|
20240404,124400,5671044075,493,492,493,491,6192
|
|
20240404,124300,5668003001,493,493,493,493,4082
|
|
20240404,124200,5665990575,493,493,493,493,17
|
|
20240404,124100,5665982194,491,491,491,491,19214
|
|
20240404,124000,5656548120,491,492,492,491,6011
|
|
20240404,123900,5653594052,492,492,492,492,4541
|
|
20240404,123800,5651359880,495,492,495,492,9
|
|
20240404,123700,5651355449,491,492,495,491,3049
|
|
20240404,123600,5649856534,491,494,494,491,506
|
|
20240404,123500,5649607279,494,494,494,494,1
|
|
20240404,123400,5649606785,495,495,495,495,0
|
|
20240404,123300,5649606785,495,493,495,491,9080
|
|
20240404,123200,5645141346,493,494,496,493,6341
|
|
20240404,123100,5642004038,495,493,495,493,3455
|
|
20240404,123000,5640297624,493,492,493,492,5767
|
|
20240404,122900,5637458166,492,494,494,492,726
|
|
20240404,122800,5637100864,492,492,492,492,4000
|
|
20240404,122700,5635132864,492,492,492,492,8
|
|
20240404,122600,5635128928,492,492,492,492,1987
|
|
20240404,122500,5634151324,492,491,493,491,2358
|
|
20240404,122400,5632990679,491,491,492,491,16891
|
|
20240404,122300,5624697188,492,493,493,492,1423
|
|
20240404,122200,5623996950,492,495,495,492,19253
|
|
20240404,122100,5614524468,492,494,494,492,8678
|
|
20240404,122000,5610245428,494,494,495,494,232
|
|
20240404,121900,5610130819,494,494,496,492,29811
|
|
20240404,121800,5595412256,494,494,497,494,21596
|
|
20240404,121700,5584743829,494,495,495,494,14525
|
|
20240404,121600,5577555125,496,497,497,496,19529
|
|
20240404,121500,5567868007,497,497,498,497,2031
|
|
20240404,121400,5566858388,497,499,499,497,10790
|
|
20240404,121300,5561479432,499,497,499,497,1150
|
|
20240404,121200,5560907834,500,500,500,500,8
|
|
20240404,121100,5560903834,500,497,500,497,1215
|
|
20240404,121000,5560299946,497,498,498,497,11787
|
|
20240404,120900,5554441025,498,498,500,498,3699
|
|
20240404,120800,5552598921,498,501,501,498,3837
|
|
20240404,120700,5550686450,499,502,502,499,106
|
|
20240404,120600,5550633254,503,503,503,503,1
|
|
20240404,120500,5550632751,504,500,504,498,10313
|
|
20240404,120400,5545447602,501,501,501,501,101
|
|
20240404,120300,5545397001,501,498,501,497,204
|
|
20240404,120200,5545295476,502,496,502,496,7020
|
|
20240404,120100,5541784516,496,499,499,496,235
|
|
20240404,120000,5541667398,496,500,500,496,27123
|
|
20240404,115900,5528149296,500,500,501,500,8815
|
|
20240404,115800,5523741431,501,501,501,501,3980
|
|
20240404,115700,5521747451,501,501,501,501,1014
|
|
20240404,115600,5521239437,500,500,500,500,1156
|
|
20240404,115500,5520661437,500,500,501,500,3737
|
|
20240404,115400,5518792732,500,501,501,500,774
|
|
20240404,115300,5518405632,500,505,506,500,30166
|
|
20240404,115200,5503266233,506,506,507,504,47692
|
|
20240404,115100,5479165728,505,500,508,500,60127
|
|
20240404,115000,5448785181,501,499,502,497,4613
|
|
20240404,114900,5446475637,497,497,499,496,13059
|
|
20240404,114800,5439969369,497,497,497,497,659
|
|
20240404,114700,5439641846,497,498,498,497,4137
|
|
20240404,114600,5437581730,498,498,498,498,60
|
|
20240404,114500,5437551850,498,498,498,497,69
|
|
20240404,114400,5437517489,495,497,498,495,10533
|
|
20240404,114300,5432291855,497,497,497,497,1213
|
|
20240404,114200,5431688994,497,497,497,496,3375
|
|
20240404,114100,5430014315,497,496,497,496,1012
|
|
20240404,114000,5429511720,496,496,496,496,1177
|
|
20240404,113900,5428927928,495,497,497,495,339
|
|
20240404,113800,5428759699,497,497,497,495,322
|
|
20240404,113700,5428599673,497,497,497,497,257
|
|
20240404,113600,5428471944,494,493,498,493,32922
|
|
20240404,113500,5412220082,494,494,494,493,7776
|
|
20240404,113400,5408381403,493,495,497,493,10904
|
|
20240404,113300,5402984139,497,497,497,495,7520
|
|
20240404,113200,5399255393,498,498,498,498,23871
|
|
20240404,113100,5387367635,498,499,499,498,3447
|
|
20240404,113000,5385650829,499,497,499,497,4854
|
|
20240404,112900,5383238100,498,498,498,497,1748
|
|
20240404,112800,5382369121,498,497,499,497,2239
|
|
20240404,112700,5381255160,497,498,498,497,14623
|
|
20240404,112600,5373983353,498,497,498,497,1143
|
|
20240404,112500,5373415223,497,497,497,497,2777
|
|
20240404,112400,5372035054,497,498,498,497,783
|
|
20240404,112300,5371645795,498,499,499,497,38569
|
|
20240404,112200,5352460549,499,501,502,498,39871
|
|
20240404,112100,5332526723,502,500,503,500,22555
|
|
20240404,112000,5321213101,501,499,502,498,24422
|
|
20240404,111900,5309001051,498,500,502,498,20386
|
|
20240404,111800,5298817497,502,497,504,497,42381
|
|
20240404,111700,5277617873,500,496,500,495,83095
|
|
20240404,111600,5236322000,495,495,496,491,33340
|
|
20240404,111500,5219817338,491,490,495,489,28646
|
|
20240404,111400,5205764353,491,492,493,490,7751
|
|
20240404,111300,5201958871,495,495,495,492,1359
|
|
20240404,111200,5201287706,495,492,495,491,16293
|
|
20240404,111100,5193236650,492,492,493,492,2570
|
|
20240404,111000,5191972208,495,491,495,491,2844
|
|
20240404,110900,5190575746,491,492,495,490,22054
|
|
20240404,110800,5179754368,492,491,496,491,10092
|
|
20240404,110700,5174775324,491,494,495,490,105220
|
|
20240404,110600,5123043130,494,495,495,494,20509
|
|
20240404,110500,5112898821,496,494,496,494,9912
|
|
20240404,110400,5107994095,495,495,496,494,5682
|
|
20240404,110300,5105184210,495,495,495,494,29406
|
|
20240404,110200,5090652305,495,497,497,494,60670
|
|
20240404,110100,5060602057,497,497,498,496,3054
|
|
20240404,110000,5059085752,496,499,499,496,10147
|
|
20240404,105900,5054044972,498,499,500,498,12825
|
|
20240404,105800,5047640231,499,498,499,496,4787
|
|
20240404,105700,5045258838,499,496,499,495,1606
|
|
20240404,105600,5044460708,496,498,498,496,19233
|
|
20240404,105500,5034916621,498,499,499,496,8102
|
|
20240404,105400,5030891977,495,500,500,495,41206
|
|
20240404,105300,5010452311,500,499,500,498,9408
|
|
20240404,105200,5005753189,497,500,500,496,80250
|
|
20240404,105100,4965858094,500,502,502,499,44702
|
|
20240404,105000,4943484642,502,507,507,502,48942
|
|
20240404,104900,4918806305,508,507,508,507,15079
|
|
20240404,104800,4911156525,507,509,510,507,23618
|
|
20240404,104700,4899161320,509,515,515,509,51557
|
|
20240404,104600,4872790397,512,515,517,512,84130
|
|
20240404,104500,4829414839,517,515,518,510,100587
|
|
20240404,104400,4777614136,516,509,517,508,111414
|
|
20240404,104300,4720590825,508,507,510,507,54311
|
|
20240404,104200,4692959182,508,507,508,505,57693
|
|
20240404,104100,4663766907,506,506,508,505,23580
|
|
20240404,104000,4651826414,508,506,510,505,143419
|
|
20240404,103900,4578935264,505,503,506,501,42785
|
|
20240404,103800,4557359454,502,501,504,501,10350
|
|
20240404,103700,4552161933,502,502,502,500,9630
|
|
20240404,103600,4547330704,500,499,502,498,13889
|
|
20240404,103500,4540387908,500,497,502,497,19018
|
|
20240404,103400,4530880855,499,495,500,495,26354
|
|
20240404,103300,4517767694,496,499,499,496,10576
|
|
20240404,103200,4512517245,499,499,499,499,896
|
|
20240404,103100,4512070141,499,500,500,498,19870
|
|
20240404,103000,4502154777,500,501,503,500,10195
|
|
20240404,102900,4497032263,496,498,503,496,29412
|
|
20240404,102800,4482283283,498,495,498,494,38485
|
|
20240404,102700,4463242175,495,495,496,495,5012
|
|
20240404,102600,4460761124,495,497,498,495,4893
|
|
20240404,102500,4458335627,497,498,498,494,19209
|
|
20240404,102400,4448825944,495,496,497,495,35425
|
|
20240404,102300,4431280531,496,499,499,495,23807
|
|
20240404,102200,4419459839,499,498,499,497,27152
|
|
20240404,102100,4405947733,498,499,499,498,45382
|
|
20240404,102000,4383315795,499,500,502,499,12384
|
|
20240404,101900,4377131330,500,502,503,500,14963
|
|
20240404,101800,4369643959,502,503,503,501,17451
|
|
20240404,101700,4360882127,503,503,503,501,6307
|
|
20240404,101600,4357717297,503,502,503,502,1205
|
|
20240404,101500,4357112186,502,501,502,500,1315
|
|
20240404,101400,4356453830,500,503,503,500,47574
|
|
20240404,101300,4332606723,503,509,509,503,69346
|
|
20240404,101200,4297457196,507,504,509,504,82198
|
|
20240404,101100,4255856907,505,504,505,503,28258
|
|
20240404,101000,4241607930,503,507,508,502,85234
|
|
20240404,100900,4198500011,506,499,507,499,41337
|
|
20240404,100800,4177718240,499,497,500,496,91
|
|
20240404,100700,4177672902,496,496,497,496,9982
|
|
20240404,100600,4172721730,496,494,500,493,68710
|
|
20240404,100500,4138583069,496,494,496,493,14870
|
|
20240404,100400,4131237467,493,495,495,493,33995
|
|
20240404,100300,4114440688,495,497,498,495,31818
|
|
20240404,100200,4098653494,497,499,499,497,31133
|
|
20240404,100100,4083168668,499,500,502,498,33611
|
|
20240404,100000,4066405085,502,503,503,498,6147
|
|
20240404,095900,4063330093,503,501,503,498,40092
|
|
20240404,095800,4043278981,500,501,502,500,4878
|
|
20240404,095700,4040836827,500,499,501,499,8693
|
|
20240404,095600,4036493352,498,498,500,497,53597
|
|
20240404,095500,4009806178,498,503,505,498,64922
|
|
20240404,095400,3977314337,504,504,506,503,17286
|
|
20240404,095300,3968607218,504,502,505,502,21212
|
|
20240404,095200,3957919877,502,505,507,502,72795
|
|
20240404,095100,3921258685,507,507,509,504,66456
|
|
20240404,095000,3887688603,507,512,515,507,138504
|
|
20240404,094900,3816956539,514,513,523,512,151982
|
|
20240404,094800,3738532128,514,503,517,503,142745
|
|
20240404,094700,3665659836,505,510,511,503,142201
|
|
20240404,094600,3593420558,509,503,510,501,72680
|
|
20240404,094500,3556698442,500,499,503,494,113537
|
|
20240404,094400,3500220054,496,508,510,495,284488
|
|
20240404,094300,3357875209,507,506,511,505,90016
|
|
20240404,094200,3312234774,506,506,506,506,0
|
|
20240404,094100,3312234774,506,506,506,506,0
|
|
20240404,094000,3312234774,506,514,514,506,121282
|
|
20240404,093900,3250594484,514,511,514,511,19186
|
|
20240404,093800,3240770834,511,516,518,510,58958
|
|
20240404,093700,3210506970,515,512,520,511,86239
|
|
20240404,093600,3166330345,511,514,515,509,91607
|
|
20240404,093500,3119419380,514,519,523,514,70702
|
|
20240404,093400,3082725900,519,515,520,513,95065
|
|
20240404,093300,3033700752,516,513,521,510,70315
|
|
20240404,093200,2997523129,510,526,526,509,180970
|
|
20240404,093100,2904102004,526,532,533,526,61334
|
|
20240404,093000,2871706828,532,534,537,530,89865
|
|
20240404,092900,2823847219,530,526,534,525,202983
|
|
20240404,092800,2716513861,525,539,540,525,164368
|
|
20240404,092700,2629504024,540,545,545,539,104713
|
|
20240404,092600,2572836501,544,544,547,543,139789
|
|
20240404,092500,2496733096,544,539,546,539,120842
|
|
20240404,092400,2431382400,539,536,543,536,127769
|
|
20240404,092300,2362470112,538,530,543,530,209615
|
|
20240404,092200,2249965457,532,535,537,525,283358
|
|
20240404,092100,2099623293,534,536,540,530,338577
|
|
20240404,092000,1918707654,537,552,555,531,340251
|
|
20240404,091900,1733887093,552,555,560,551,260442
|
|
20240404,091800,1588578449,555,560,561,550,202472
|
|
20240404,091700,1476149698,556,564,572,552,592537
|
|
20240404,091600,1144584882,562,562,572,540,422361
|
|
20240404,091500,907897693,576,576,576,576,0
|
|
20240404,091400,907897693,576,520,576,519,1168638
|
|
20240404,091300,267181934,519,524,524,515,332346
|
|
20240404,091200,93349164,513,513,513,513,0
|
|
20240404,091100,93349164,513,489,518,485,106769
|
|
20240404,091000,39611376,495,482,495,482,25737
|
|
20240404,090900,26956149,482,482,482,480,3904
|
|
20240404,090800,25079353,482,477,482,476,14976
|
|
20240404,090700,17905435,476,476,476,476,3964
|
|
20240404,090600,16018571,475,473,475,472,2315
|
|
20240404,090500,14919661,473,476,476,473,981
|
|
20240404,090400,14455495,476,476,478,474,3652
|
|
20240404,090300,12721856,475,476,476,475,5351
|
|
20240404,090200,10175880,476,476,479,476,12456
|
|
20240404,090100,4219345,476,478,480,476,904
|
|
20240404,090000,3786689,479,471,479,471,8010
|