591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,184800,2304525683,499,499,499,499,21492
|
|
20240408,184700,2304525683,499,499,499,499,0
|
|
20240408,184600,2304525683,499,499,499,499,0
|
|
20240408,184500,2304525683,499,499,499,499,0
|
|
20240408,184400,2304525683,499,499,499,499,0
|
|
20240408,184300,2304525683,499,499,499,499,0
|
|
20240408,184200,2304525683,499,499,499,499,0
|
|
20240408,184100,2304525683,499,499,499,499,0
|
|
20240408,184000,2304525683,499,499,499,499,0
|
|
20240408,183900,2304525683,499,499,499,499,0
|
|
20240408,183800,2304525683,499,499,499,499,0
|
|
20240408,183700,2304525683,499,499,499,499,0
|
|
20240408,183600,2304525683,499,499,499,499,0
|
|
20240408,183500,2304525683,499,499,499,499,0
|
|
20240408,183400,2304525683,499,499,499,499,0
|
|
20240408,183300,2304525683,499,499,499,499,0
|
|
20240408,183200,2304525683,499,499,499,499,0
|
|
20240408,183100,2304525683,499,499,499,499,0
|
|
20240408,183000,2304525683,499,499,499,499,0
|
|
20240408,182900,2304525683,499,499,499,499,0
|
|
20240408,182800,2304525683,499,499,499,499,0
|
|
20240408,182700,2304525683,499,499,499,499,0
|
|
20240408,182600,2304525683,499,499,499,499,0
|
|
20240408,182500,2304525683,499,499,499,499,0
|
|
20240408,182400,2304525683,499,499,499,499,0
|
|
20240408,182300,2304525683,499,499,499,499,0
|
|
20240408,182200,2304525683,499,499,499,499,0
|
|
20240408,182100,2304525683,499,499,499,499,0
|
|
20240408,182000,2304525683,499,499,499,499,0
|
|
20240408,181900,2304525683,499,499,499,499,0
|
|
20240408,181800,2304525683,499,499,499,499,21492
|
|
20240408,181700,2304525683,499,499,499,499,0
|
|
20240408,181600,2304525683,499,499,499,499,0
|
|
20240408,181500,2304525683,499,499,499,499,0
|
|
20240408,181400,2304525683,499,499,499,499,0
|
|
20240408,181300,2304525683,499,499,499,499,0
|
|
20240408,181200,2304525683,499,499,499,499,0
|
|
20240408,181100,2304525683,499,499,499,499,0
|
|
20240408,181000,2304525683,499,499,499,499,0
|
|
20240408,180900,2304525683,499,499,499,499,0
|
|
20240408,180800,2304525683,499,499,499,499,0
|
|
20240408,180700,2304525683,499,499,499,499,0
|
|
20240408,180600,2304525683,499,499,499,499,0
|
|
20240408,180500,2304525683,499,499,499,499,0
|
|
20240408,180400,2304525683,499,499,499,499,0
|
|
20240408,180300,2304525683,499,499,499,499,0
|
|
20240408,180200,2304525683,499,499,499,499,0
|
|
20240408,180100,2304525683,499,499,499,499,0
|
|
20240408,180000,2304525683,499,499,499,499,0
|
|
20240408,175900,2304525683,499,499,499,499,0
|
|
20240408,175800,2304525683,499,499,499,499,0
|
|
20240408,175700,2304525683,499,499,499,499,0
|
|
20240408,175600,2304525683,499,499,499,499,0
|
|
20240408,175500,2304525683,499,499,499,499,0
|
|
20240408,175400,2304525683,499,499,499,499,0
|
|
20240408,175300,2304525683,499,499,499,499,0
|
|
20240408,175200,2304525683,499,499,499,499,0
|
|
20240408,175100,2304525683,499,499,499,499,0
|
|
20240408,175000,2304525683,499,499,499,499,0
|
|
20240408,174900,2304525683,499,499,499,499,0
|
|
20240408,174800,2304525683,499,499,499,499,21492
|
|
20240408,174700,2304525683,499,499,499,499,0
|
|
20240408,174600,2304525683,499,499,499,499,0
|
|
20240408,174500,2304525683,499,499,499,499,0
|
|
20240408,174400,2304525683,499,499,499,499,0
|
|
20240408,174300,2304525683,499,499,499,499,0
|
|
20240408,174200,2304525683,499,499,499,499,0
|
|
20240408,174100,2304525683,499,499,499,499,0
|
|
20240408,174000,2304525683,499,499,499,499,0
|
|
20240408,173900,2304525683,499,499,499,499,0
|
|
20240408,173800,2304525683,499,499,499,499,0
|
|
20240408,173700,2304525683,499,499,499,499,0
|
|
20240408,173600,2304525683,499,499,499,499,0
|
|
20240408,173500,2304525683,499,499,499,499,0
|
|
20240408,173400,2304525683,499,499,499,499,0
|
|
20240408,173300,2304525683,499,499,499,499,0
|
|
20240408,173200,2304525683,499,499,499,499,0
|
|
20240408,173100,2304525683,499,499,499,499,0
|
|
20240408,173000,2304525683,499,499,499,499,0
|
|
20240408,172900,2304525683,499,499,499,499,0
|
|
20240408,172800,2304525683,499,499,499,499,0
|
|
20240408,172700,2304525683,499,499,499,499,0
|
|
20240408,172600,2304525683,499,499,499,499,0
|
|
20240408,172500,2304525683,499,499,499,499,0
|
|
20240408,172400,2304525683,499,499,499,499,0
|
|
20240408,172300,2304525683,499,499,499,499,0
|
|
20240408,172200,2304525683,499,499,499,499,0
|
|
20240408,172100,2304525683,499,499,499,499,0
|
|
20240408,172000,2304525683,499,499,499,499,0
|
|
20240408,171900,2304525683,499,499,499,499,0
|
|
20240408,171800,2304525683,499,499,499,499,21492
|
|
20240408,171700,2304525683,499,499,499,499,0
|
|
20240408,171600,2304525683,499,499,499,499,0
|
|
20240408,171500,2304525683,499,499,499,499,0
|
|
20240408,171400,2304525683,499,499,499,499,0
|
|
20240408,171300,2304525683,499,499,499,499,0
|
|
20240408,171200,2304525683,499,499,499,499,0
|
|
20240408,171100,2304525683,499,499,499,499,0
|
|
20240408,171000,2304525683,499,499,499,499,0
|
|
20240408,170900,2304525683,499,499,499,499,0
|
|
20240408,170800,2304525683,499,499,499,499,0
|
|
20240408,170700,2304525683,499,499,499,499,0
|
|
20240408,170600,2304525683,499,499,499,499,0
|
|
20240408,170500,2304525683,499,499,499,499,0
|
|
20240408,170400,2304525683,499,499,499,499,0
|
|
20240408,170300,2304525683,499,499,499,499,0
|
|
20240408,170200,2304525683,499,499,499,499,0
|
|
20240408,170100,2304525683,499,499,499,499,0
|
|
20240408,170000,2304525683,499,499,499,499,0
|
|
20240408,165900,2304525683,499,499,499,499,0
|
|
20240408,165800,2304525683,499,499,499,499,0
|
|
20240408,165700,2304525683,499,499,499,499,0
|
|
20240408,165600,2304525683,499,499,499,499,0
|
|
20240408,165500,2304525683,499,499,499,499,0
|
|
20240408,165400,2304525683,499,499,499,499,0
|
|
20240408,165300,2304525683,499,499,499,499,0
|
|
20240408,165200,2304525683,499,499,499,499,0
|
|
20240408,165100,2304525683,499,499,499,499,0
|
|
20240408,165000,2304525683,499,499,499,499,0
|
|
20240408,164900,2304525683,499,499,499,499,0
|
|
20240408,164800,2304525683,499,499,499,499,21492
|
|
20240408,164700,2304525683,499,499,499,499,0
|
|
20240408,164600,2304525683,499,499,499,499,0
|
|
20240408,164500,2304525683,499,499,499,499,0
|
|
20240408,164400,2304525683,499,499,499,499,0
|
|
20240408,164300,2304525683,499,499,499,499,0
|
|
20240408,164200,2304525683,499,499,499,499,0
|
|
20240408,164100,2304525683,499,499,499,499,0
|
|
20240408,164000,2304525683,499,499,499,499,0
|
|
20240408,163900,2304525683,499,499,499,499,0
|
|
20240408,163800,2304525683,499,499,499,499,0
|
|
20240408,163700,2304525683,499,499,499,499,0
|
|
20240408,163600,2304525683,499,499,499,499,0
|
|
20240408,163500,2304525683,499,499,499,499,0
|
|
20240408,163400,2304525683,499,499,499,499,0
|
|
20240408,163300,2304525683,499,499,499,499,0
|
|
20240408,163200,2304525683,499,499,499,499,0
|
|
20240408,163100,2304525683,499,499,499,499,0
|
|
20240408,163000,2304525683,499,499,499,499,0
|
|
20240408,162900,2304525683,499,499,499,499,0
|
|
20240408,162800,2304525683,499,499,499,499,0
|
|
20240408,162700,2304525683,499,499,499,499,0
|
|
20240408,162600,2304525683,499,499,499,499,0
|
|
20240408,162500,2304525683,499,499,499,499,0
|
|
20240408,162400,2304525683,499,499,499,499,0
|
|
20240408,162300,2304525683,499,499,499,499,0
|
|
20240408,162200,2304525683,499,499,499,499,0
|
|
20240408,162100,2304525683,499,499,499,499,0
|
|
20240408,162000,2304525683,499,499,499,499,0
|
|
20240408,161900,2304525683,499,499,499,499,0
|
|
20240408,161800,2304525683,499,499,499,499,21492
|
|
20240408,161700,2304525683,499,499,499,499,0
|
|
20240408,161600,2304525683,499,499,499,499,0
|
|
20240408,161500,2304525683,499,499,499,499,0
|
|
20240408,161400,2304525683,499,499,499,499,0
|
|
20240408,161300,2304525683,499,499,499,499,0
|
|
20240408,161200,2304525683,499,499,499,499,0
|
|
20240408,161100,2304525683,499,499,499,499,0
|
|
20240408,161000,2304525683,499,499,499,499,0
|
|
20240408,160900,2304525683,499,499,499,499,0
|
|
20240408,160800,2304525683,499,499,499,499,0
|
|
20240408,160700,2304525683,499,499,499,499,0
|
|
20240408,160600,2304525683,499,499,499,499,0
|
|
20240408,160500,2304525683,499,499,499,499,0
|
|
20240408,160400,2304525683,499,499,499,499,0
|
|
20240408,160300,2304525683,499,499,499,499,0
|
|
20240408,160200,2304525683,499,499,499,499,0
|
|
20240408,160100,2304525683,499,499,499,499,0
|
|
20240408,160000,2304525683,499,499,499,499,0
|
|
20240408,155900,2304525683,499,499,499,499,0
|
|
20240408,155800,2304525683,499,499,499,499,0
|
|
20240408,155700,2304525683,499,499,499,499,0
|
|
20240408,155600,2304525683,499,499,499,499,0
|
|
20240408,155500,2304525683,499,499,499,499,0
|
|
20240408,155400,2304525683,499,499,499,499,0
|
|
20240408,155300,2304525683,499,499,499,499,0
|
|
20240408,155200,2304525683,499,499,499,499,0
|
|
20240408,155100,2304525683,499,499,499,499,0
|
|
20240408,155000,2304525683,499,499,499,499,0
|
|
20240408,154900,2304525683,499,499,499,499,0
|
|
20240408,154800,2304525683,499,499,499,499,21492
|
|
20240408,154700,2304525683,499,499,499,499,0
|
|
20240408,154600,2304525683,499,499,499,499,0
|
|
20240408,154500,2304525683,499,499,499,499,0
|
|
20240408,154400,2304525683,499,499,499,499,0
|
|
20240408,154300,2304525683,499,499,499,499,0
|
|
20240408,154200,2304525683,499,499,499,499,0
|
|
20240408,154100,2304525683,499,499,499,499,0
|
|
20240408,154000,2304525683,499,499,499,499,0
|
|
20240408,153900,2304525683,499,499,499,499,0
|
|
20240408,153800,2304525683,499,499,499,499,0
|
|
20240408,153700,2304525683,499,499,499,499,0
|
|
20240408,153600,2304525683,499,499,499,499,0
|
|
20240408,153500,2304525683,499,499,499,499,0
|
|
20240408,153400,2304525683,499,499,499,499,0
|
|
20240408,153300,2304525683,499,499,499,499,0
|
|
20240408,153200,2304525683,499,499,499,499,0
|
|
20240408,153100,2304525683,499,499,499,499,0
|
|
20240408,153000,2304525683,499,499,499,499,21492
|
|
20240408,152900,2293801175,500,500,500,500,0
|
|
20240408,152800,2293801175,500,500,500,500,0
|
|
20240408,152700,2293801175,500,500,500,500,0
|
|
20240408,152600,2293801175,500,500,500,500,0
|
|
20240408,152500,2293801175,500,500,500,500,0
|
|
20240408,152400,2293801175,500,500,500,500,0
|
|
20240408,152300,2293801175,500,500,500,500,0
|
|
20240408,152200,2293801175,500,500,500,500,0
|
|
20240408,152100,2293801175,500,500,500,500,0
|
|
20240408,152000,2293801175,500,500,500,500,0
|
|
20240408,151900,2293801175,500,495,500,495,20279
|
|
20240408,151800,2283742596,493,493,494,493,14277
|
|
20240408,151700,2276698532,494,493,494,491,7603
|
|
20240408,151600,2272956646,493,493,493,491,2328
|
|
20240408,151500,2271810942,493,490,493,490,8170
|
|
20240408,151400,2267797384,489,490,490,488,10416
|
|
20240408,151300,2262702698,488,489,489,488,2745
|
|
20240408,151200,2261360794,487,489,489,487,3265
|
|
20240408,151100,2259765247,489,490,490,489,4021
|
|
20240408,151000,2257794967,490,486,490,486,14565
|
|
20240408,150900,2250701939,486,486,486,486,1
|
|
20240408,150800,2250701453,486,487,487,486,7890
|
|
20240408,150700,2246866313,487,487,487,487,913
|
|
20240408,150600,2246421682,488,488,488,488,0
|
|
20240408,150500,2246421682,488,488,488,488,505
|
|
20240408,150400,2246175242,488,486,488,486,2625
|
|
20240408,150300,2244896904,486,486,486,486,2000
|
|
20240408,150200,2243924904,485,485,486,485,1031
|
|
20240408,150100,2243424854,485,485,485,485,130
|
|
20240408,150000,2243361804,485,485,485,485,0
|
|
20240408,145900,2243361804,485,485,485,485,0
|
|
20240408,145800,2243361804,485,485,485,485,793
|
|
20240408,145700,2242977199,485,485,485,485,120
|
|
20240408,145600,2242918999,485,486,486,485,198
|
|
20240408,145500,2242822951,486,488,488,486,1170
|
|
20240408,145400,2242254325,488,488,488,488,8
|
|
20240408,145300,2242250421,489,485,489,485,2336
|
|
20240408,145200,2241112930,485,485,485,485,7515
|
|
20240408,145100,2237468155,484,484,484,484,150
|
|
20240408,145000,2237395555,484,485,485,484,246
|
|
20240408,144900,2237276468,485,486,486,485,2001
|
|
20240408,144800,2236305964,486,486,486,486,0
|
|
20240408,144700,2236305964,486,485,486,485,526
|
|
20240408,144600,2236050853,485,485,485,485,0
|
|
20240408,144500,2236050853,485,486,486,485,2000
|
|
20240408,144400,2235078857,485,485,485,485,0
|
|
20240408,144300,2235078857,485,485,485,485,53
|
|
20240408,144200,2235053152,485,485,485,485,0
|
|
20240408,144100,2235053152,485,484,485,484,2363
|
|
20240408,144000,2233908089,484,485,485,484,3024
|
|
20240408,143900,2232442473,484,484,484,484,0
|
|
20240408,143800,2232442473,484,485,485,484,518
|
|
20240408,143700,2232191701,487,487,487,487,30
|
|
20240408,143600,2232177091,485,485,485,485,0
|
|
20240408,143500,2232177091,485,485,485,485,99
|
|
20240408,143400,2232129076,485,485,485,485,46
|
|
20240408,143300,2232106766,485,485,485,485,1
|
|
20240408,143200,2232106281,485,485,485,485,13
|
|
20240408,143100,2232099976,485,485,485,485,35
|
|
20240408,143000,2232083001,485,485,485,485,4898
|
|
20240408,142900,2229707471,486,486,486,486,140
|
|
20240408,142800,2229639431,486,486,486,486,957
|
|
20240408,142700,2229174329,486,486,486,486,1953
|
|
20240408,142600,2228225171,485,485,485,485,545
|
|
20240408,142500,2227960846,485,485,485,485,14
|
|
20240408,142400,2227954056,484,484,484,484,0
|
|
20240408,142300,2227954056,484,483,484,483,458
|
|
20240408,142200,2227732499,483,484,484,483,6788
|
|
20240408,142100,2224452389,486,487,487,485,9826
|
|
20240408,142000,2219685850,487,487,487,487,0
|
|
20240408,141900,2219685850,487,487,487,487,5000
|
|
20240408,141800,2217250850,487,487,487,487,344
|
|
20240408,141700,2217083322,487,484,487,484,32
|
|
20240408,141600,2217067771,486,485,486,484,1521
|
|
20240408,141500,2216330581,485,485,485,485,11581
|
|
20240408,141400,2210713796,485,484,485,484,345
|
|
20240408,141300,2210546662,484,485,487,484,23789
|
|
20240408,141200,2199002286,484,485,486,484,4863
|
|
20240408,141100,2196647637,486,486,486,486,10000
|
|
20240408,141000,2191787637,486,490,490,486,15224
|
|
20240408,140900,2184352617,490,490,490,490,0
|
|
20240408,140800,2184352617,490,492,492,490,1238
|
|
20240408,140700,2183744081,493,493,493,493,180
|
|
20240408,140600,2183655341,490,493,493,490,863
|
|
20240408,140500,2183231894,491,491,491,490,18197
|
|
20240408,140400,2174308815,493,494,494,493,351
|
|
20240408,140300,2174135762,494,494,494,494,1
|
|
20240408,140200,2174135268,494,493,494,493,1000
|
|
20240408,140100,2173641662,494,494,494,494,1
|
|
20240408,140000,2173641168,494,494,494,493,425
|
|
20240408,135900,2173431325,494,493,494,493,100
|
|
20240408,135800,2173381945,494,494,494,494,10
|
|
20240408,135700,2173377005,494,495,495,494,37
|
|
20240408,135600,2173358710,495,492,495,492,56
|
|
20240408,135500,2173331128,492,495,496,492,183
|
|
20240408,135400,2173240845,496,495,496,495,10426
|
|
20240408,135300,2168079974,495,494,495,494,953
|
|
20240408,135200,2167608852,494,494,494,492,99
|
|
20240408,135100,2167559976,494,494,494,494,2012
|
|
20240408,135000,2166566048,493,493,493,493,2
|
|
20240408,134900,2166565062,492,492,492,492,68
|
|
20240408,134800,2166531606,490,490,490,490,0
|
|
20240408,134700,2166531606,490,496,496,490,1200
|
|
20240408,134600,2165942406,490,493,493,490,592
|
|
20240408,134500,2165651576,493,494,495,493,379
|
|
20240408,134400,2165464596,492,491,498,491,49
|
|
20240408,134300,2165440404,491,486,500,486,100595
|
|
20240408,134200,2115883775,486,487,487,486,312
|
|
20240408,134100,2115732141,486,488,488,486,7270
|
|
20240408,134000,2112193106,487,488,488,487,6133
|
|
20240408,133900,2109200207,488,488,488,488,0
|
|
20240408,133800,2109200207,488,488,488,488,3
|
|
20240408,133700,2109198743,488,488,488,488,0
|
|
20240408,133600,2109198743,488,488,488,487,9858
|
|
20240408,133500,2104388044,487,487,487,487,81
|
|
20240408,133400,2104348597,487,487,487,487,628
|
|
20240408,133300,2104042761,487,488,488,487,408
|
|
20240408,133200,2103843840,488,488,488,488,31
|
|
20240408,133100,2103828712,488,488,488,488,6190
|
|
20240408,133000,2100807992,488,487,488,487,1013
|
|
20240408,132900,2100314648,487,487,487,487,0
|
|
20240408,132800,2100314648,487,487,487,487,80
|
|
20240408,132700,2100275688,485,485,485,485,0
|
|
20240408,132600,2100275688,485,485,485,485,1200
|
|
20240408,132500,2099693688,485,485,485,485,0
|
|
20240408,132400,2099693688,485,485,485,485,0
|
|
20240408,132300,2099693688,485,485,485,485,0
|
|
20240408,132200,2099693688,485,485,486,485,9528
|
|
20240408,132100,2095067608,486,486,486,486,3
|
|
20240408,132000,2095066150,485,486,486,485,2055
|
|
20240408,131900,2094069469,486,486,486,485,2452
|
|
20240408,131800,2092879199,486,486,486,486,8
|
|
20240408,131700,2092875311,485,489,489,485,1731
|
|
20240408,131600,2092033965,489,489,489,489,551
|
|
20240408,131500,2091764526,485,485,485,485,0
|
|
20240408,131400,2091764526,485,487,487,485,5519
|
|
20240408,131300,2089083697,485,485,485,485,73
|
|
20240408,131200,2089048292,487,486,487,486,8663
|
|
20240408,131100,2084838073,487,489,489,487,2023
|
|
20240408,131000,2083849026,489,489,489,489,96
|
|
20240408,130900,2083802082,488,488,488,487,6043
|
|
20240408,130800,2080854119,488,488,488,486,3521
|
|
20240408,130700,2079135873,488,487,488,486,403
|
|
20240408,130600,2078939216,486,487,487,486,1212
|
|
20240408,130500,2078349574,487,488,488,487,2009
|
|
20240408,130400,2077371185,487,488,488,487,1229
|
|
20240408,130300,2076772433,488,488,488,488,30
|
|
20240408,130200,2076757793,485,485,485,485,1383
|
|
20240408,130100,2076087038,486,489,489,486,313
|
|
20240408,130000,2075934687,486,485,486,485,894
|
|
20240408,125900,2075501095,485,487,487,485,709
|
|
20240408,125800,2075156823,490,490,490,490,0
|
|
20240408,125700,2075156823,490,490,490,490,6427
|
|
20240408,125600,2072007593,490,490,490,487,8
|
|
20240408,125500,2072003676,490,490,490,490,0
|
|
20240408,125400,2072003676,490,486,490,485,4487
|
|
20240408,125300,2069826786,486,488,488,486,11105
|
|
20240408,125200,2064426017,490,490,490,490,5
|
|
20240408,125100,2064423567,490,490,490,490,0
|
|
20240408,125000,2064423567,490,490,490,490,1071
|
|
20240408,124900,2063898777,490,490,490,490,400
|
|
20240408,124800,2063702777,490,490,490,490,198
|
|
20240408,124700,2063605757,490,490,490,490,77
|
|
20240408,124600,2063568027,490,490,490,490,0
|
|
20240408,124500,2063568027,490,491,491,490,63
|
|
20240408,124400,2063537147,490,490,490,490,4200
|
|
20240408,124300,2061479147,490,492,492,490,69
|
|
20240408,124200,2061445201,492,492,492,492,504
|
|
20240408,124100,2061197233,492,491,492,487,5956
|
|
20240408,124000,2058269032,491,490,491,490,6603
|
|
20240408,123900,2055027959,490,487,490,487,875
|
|
20240408,123800,2054601402,487,484,487,484,41
|
|
20240408,123700,2054581438,485,485,485,485,10982
|
|
20240408,123600,2049255168,484,484,484,484,1
|
|
20240408,123500,2049254684,485,485,485,485,2738
|
|
20240408,123400,2047926754,485,485,486,485,9782
|
|
20240408,123300,2043181884,485,485,485,485,2186
|
|
20240408,123200,2042121674,485,485,485,485,927
|
|
20240408,123100,2041672079,484,485,485,484,5576
|
|
20240408,123000,2038972868,485,486,486,484,22872
|
|
20240408,122900,2027880750,491,484,491,484,32269
|
|
20240408,122800,2012244473,484,485,485,484,3784
|
|
20240408,122700,2010412867,485,486,487,484,12209
|
|
20240408,122600,2004492091,486,489,489,486,10043
|
|
20240408,122500,1999608317,488,491,491,488,5262
|
|
20240408,122400,1997038308,491,493,493,490,1362
|
|
20240408,122300,1996370808,494,488,494,488,3542
|
|
20240408,122200,1994635468,488,488,489,488,5913
|
|
20240408,122100,1991747861,488,490,490,488,18682
|
|
20240408,122000,1982616606,490,490,490,490,22717
|
|
20240408,121900,1971485276,490,491,491,490,6361
|
|
20240408,121800,1968367477,490,491,491,490,5884
|
|
20240408,121700,1965484107,491,491,492,490,8817
|
|
20240408,121600,1961161432,491,493,493,491,9371
|
|
20240408,121500,1956550244,492,494,494,490,12095
|
|
20240408,121400,1950616555,494,495,495,490,24577
|
|
20240408,121300,1938527487,495,495,495,495,1356
|
|
20240408,121200,1937856267,495,496,497,495,7984
|
|
20240408,121100,1933902792,497,497,497,497,1527
|
|
20240408,121000,1933143873,496,497,497,496,14324
|
|
20240408,120900,1926037134,497,496,497,496,9304
|
|
20240408,120800,1921421340,496,498,498,496,14899
|
|
20240408,120700,1914011429,498,498,498,498,8793
|
|
20240408,120600,1909632515,498,500,500,498,9518
|
|
20240408,120500,1904892535,498,500,500,498,22046
|
|
20240408,120400,1893879382,500,501,501,500,1924
|
|
20240408,120300,1892917372,501,502,502,501,2600
|
|
20240408,120200,1891614769,502,501,502,501,2451
|
|
20240408,120100,1890386817,500,502,502,500,2422
|
|
20240408,120000,1889175815,503,502,503,502,2649
|
|
20240408,115900,1887845818,502,500,502,500,115
|
|
20240408,115800,1887788114,500,502,503,500,4501
|
|
20240408,115700,1885531638,502,502,502,501,485
|
|
20240408,115600,1885288171,502,502,502,502,493
|
|
20240408,115500,1885040685,501,502,502,501,1434
|
|
20240408,115400,1884322051,500,502,503,500,2773
|
|
20240408,115300,1882929904,500,502,502,500,55
|
|
20240408,115200,1882902400,501,501,501,501,6147
|
|
20240408,115100,1879822753,501,499,502,499,5277
|
|
20240408,115000,1877182313,500,499,500,498,1836
|
|
20240408,114900,1876265912,499,499,499,498,2246
|
|
20240408,114800,1875145736,499,500,500,499,4080
|
|
20240408,114700,1873109811,499,501,503,499,1796
|
|
20240408,114600,1872213583,503,499,503,498,4737
|
|
20240408,114500,1869844255,499,499,499,498,12046
|
|
20240408,114400,1863841176,499,499,499,498,38823
|
|
20240408,114300,1844479148,499,501,501,498,38387
|
|
20240408,114200,1825304517,501,503,505,501,8583
|
|
20240408,114100,1820990743,502,502,503,501,11661
|
|
20240408,114000,1815140962,502,502,502,502,1161
|
|
20240408,113900,1814558140,501,502,502,501,19582
|
|
20240408,113800,1804739280,503,503,503,502,5227
|
|
20240408,113700,1802111656,502,502,502,502,3336
|
|
20240408,113600,1800436984,502,504,505,502,10073
|
|
20240408,113500,1795362993,504,509,509,504,9882
|
|
20240408,113400,1790373507,509,506,509,506,2134
|
|
20240408,113300,1789288846,509,508,509,505,7383
|
|
20240408,113200,1785547569,508,505,508,505,8693
|
|
20240408,113100,1781155314,505,506,509,505,14804
|
|
20240408,113000,1773671293,509,506,510,506,8435
|
|
20240408,112900,1769385433,509,508,510,506,22087
|
|
20240408,112800,1758167063,509,509,511,508,27402
|
|
20240408,112700,1744196695,510,508,510,507,56012
|
|
20240408,112600,1715645454,508,506,508,505,16878
|
|
20240408,112500,1707083611,507,504,507,504,3175
|
|
20240408,112400,1705480133,505,508,509,502,9235
|
|
20240408,112300,1700803684,509,502,510,502,11765
|
|
20240408,112200,1694815551,506,499,510,499,34607
|
|
20240408,112100,1677405775,498,502,502,498,16914
|
|
20240408,112000,1668961974,501,506,506,499,43288
|
|
20240408,111900,1647265180,508,506,509,504,38885
|
|
20240408,111800,1627567333,506,519,520,496,135302
|
|
20240408,111700,1558753564,519,516,520,515,220579
|
|
20240408,111600,1444275259,515,509,516,508,102163
|
|
20240408,111500,1391791044,508,507,509,505,60896
|
|
20240408,111400,1360882110,505,505,508,504,15271
|
|
20240408,111300,1353145876,504,502,504,502,15512
|
|
20240408,111200,1345345388,502,502,502,502,2923
|
|
20240408,111100,1343878042,502,499,502,499,7926
|
|
20240408,111000,1339904768,500,499,500,499,6087
|
|
20240408,110900,1336867345,501,499,501,499,2125
|
|
20240408,110800,1335806966,500,500,500,500,150
|
|
20240408,110700,1335731966,500,500,501,500,3064
|
|
20240408,110600,1334199327,500,499,500,499,9464
|
|
20240408,110500,1329476666,499,499,499,498,2418
|
|
20240408,110400,1328270129,499,499,499,499,2835
|
|
20240408,110300,1326855464,498,499,499,498,5921
|
|
20240408,110200,1323904488,499,499,499,499,85
|
|
20240408,110100,1323862073,500,499,500,498,9631
|
|
20240408,110000,1319057476,498,499,499,498,4670
|
|
20240408,105900,1316731312,499,499,499,499,607
|
|
20240408,105800,1316428419,499,500,500,498,15926
|
|
20240408,105700,1308483213,499,501,501,499,2485
|
|
20240408,105600,1307241253,500,500,500,500,5545
|
|
20240408,105500,1304468753,500,500,501,500,22650
|
|
20240408,105400,1293143651,500,501,501,500,6152
|
|
20240408,105300,1290061995,500,501,501,500,11483
|
|
20240408,105200,1284320431,501,501,501,501,2155
|
|
20240408,105100,1283240776,501,501,501,501,1681
|
|
20240408,105000,1282398595,500,500,500,500,4109
|
|
20240408,104900,1280344095,500,501,501,500,2210
|
|
20240408,104800,1279237037,500,500,500,500,7984
|
|
20240408,104700,1275245037,501,501,501,501,6183
|
|
20240408,104600,1272147354,502,501,502,500,4363
|
|
20240408,104500,1269962004,501,501,502,501,3239
|
|
20240408,104400,1268339256,501,501,501,500,1366
|
|
20240408,104300,1267656171,500,500,500,500,44
|
|
20240408,104200,1267634171,503,501,503,500,8253
|
|
20240408,104100,1263504669,501,501,503,501,2422
|
|
20240408,104000,1262291099,501,503,503,501,1732
|
|
20240408,103900,1261423255,500,500,500,500,2860
|
|
20240408,103800,1259993255,500,500,501,500,15430
|
|
20240408,103700,1252278250,501,502,504,501,13239
|
|
20240408,103600,1245644906,502,503,503,501,3518
|
|
20240408,103500,1243879770,503,501,503,501,773
|
|
20240408,103400,1243491221,502,505,505,502,3360
|
|
20240408,103300,1241802090,507,506,508,500,16130
|
|
20240408,103200,1233684483,504,509,509,504,11520
|
|
20240408,103100,1227847184,509,507,509,507,1539
|
|
20240408,103000,1227066733,507,507,510,507,6855
|
|
20240408,102900,1223586785,509,508,510,507,15778
|
|
20240408,102800,1215554821,507,503,507,503,7001
|
|
20240408,102700,1212013042,504,500,504,500,22048
|
|
20240408,102600,1200981987,500,500,501,500,12119
|
|
20240408,102500,1194915378,500,503,503,500,36791
|
|
20240408,102400,1176459622,504,505,505,504,14992
|
|
20240408,102300,1168903340,504,504,508,504,20313
|
|
20240408,102200,1158641204,504,505,507,503,8175
|
|
20240408,102100,1154507417,506,502,507,501,25734
|
|
20240408,102000,1141564050,501,506,506,501,20693
|
|
20240408,101900,1131149179,506,508,508,505,27457
|
|
20240408,101800,1117251644,508,512,512,507,40071
|
|
20240408,101700,1096804940,510,512,512,508,33602
|
|
20240408,101600,1079653124,511,506,512,505,29590
|
|
20240408,101500,1064530188,509,511,515,502,56914
|
|
20240408,101400,1035590136,512,517,520,511,135639
|
|
20240408,101300,965356328,518,506,518,506,109460
|
|
20240408,101200,909343670,508,502,508,502,36114
|
|
20240408,101100,891053224,503,499,506,498,22162
|
|
20240408,101000,879913949,499,499,499,498,24819
|
|
20240408,100900,867544764,499,501,501,499,24124
|
|
20240408,100800,855484284,501,504,505,500,30943
|
|
20240408,100700,839955355,504,502,505,501,17074
|
|
20240408,100600,831369003,505,504,505,502,22882
|
|
20240408,100500,819855288,504,502,505,502,7465
|
|
20240408,100400,816105052,504,502,506,501,15293
|
|
20240408,100300,808427931,506,507,508,501,53561
|
|
20240408,100200,781505446,508,508,511,503,56757
|
|
20240408,100100,752708657,508,499,517,499,161799
|
|
20240408,100000,670511210,500,500,501,498,28195
|
|
20240408,095900,656418449,500,498,500,497,24307
|
|
20240408,095800,644293485,500,500,500,494,27518
|
|
20240408,095700,630608651,496,501,502,496,67277
|
|
20240408,095600,597010616,501,504,504,498,60189
|
|
20240408,095500,566881361,504,498,510,497,102925
|
|
20240408,095400,515190132,497,505,505,496,66348
|
|
20240408,095300,482065391,506,519,526,503,178943
|
|
20240408,095200,389759520,521,520,529,502,189181
|
|
20240408,095100,292127026,540,540,540,540,0
|
|
20240408,095000,292127026,540,540,540,540,238491
|
|
20240408,094900,163341886,485,485,485,485,0
|
|
20240408,094800,163341886,485,458,485,458,71749
|
|
20240408,094700,128999433,458,458,458,458,164
|
|
20240408,094600,128924321,458,458,458,458,10
|
|
20240408,094500,128919741,458,456,460,456,7424
|
|
20240408,094400,125530254,454,453,454,453,12475
|
|
20240408,094300,119872599,452,452,453,452,17
|
|
20240408,094200,119864914,452,452,452,452,0
|
|
20240408,094100,119864914,452,454,454,452,15
|
|
20240408,094000,119858122,453,453,453,453,500
|
|
20240408,093900,119631622,453,453,454,453,246
|
|
20240408,093800,119520082,453,453,453,453,719
|
|
20240408,093700,119194375,453,453,453,453,1442
|
|
20240408,093600,118541149,453,451,453,451,1527
|
|
20240408,093500,117851880,451,452,452,451,1111
|
|
20240408,093400,117350708,452,452,452,451,11625
|
|
20240408,093300,112102481,453,453,453,453,0
|
|
20240408,093200,112102481,453,453,453,453,0
|
|
20240408,093100,112102481,453,454,454,452,1123
|
|
20240408,093000,111594339,454,453,454,452,45
|
|
20240408,092900,111573918,453,452,454,452,17
|
|
20240408,092800,111566217,452,453,453,452,18
|
|
20240408,092700,111558064,452,454,454,452,10201
|
|
20240408,092600,106947206,452,453,453,452,3010
|
|
20240408,092500,105583677,452,452,452,452,7
|
|
20240408,092400,105580513,452,452,453,452,1451
|
|
20240408,092300,104924660,450,450,450,450,2000
|
|
20240408,092200,104024660,450,452,452,450,4159
|
|
20240408,092100,102151899,452,453,453,450,7230
|
|
20240408,092000,98898257,453,452,454,450,7020
|
|
20240408,091900,95735143,454,451,454,451,600
|
|
20240408,091800,95462746,454,454,454,451,575
|
|
20240408,091700,95201996,454,453,454,451,289
|
|
20240408,091600,95071088,454,450,454,450,95
|
|
20240408,091500,95027974,454,455,455,450,424
|
|
20240408,091400,94837107,455,456,456,448,15372
|
|
20240408,091300,87946231,449,450,452,449,26514
|
|
20240408,091200,76008073,447,450,450,447,40626
|
|
20240408,091100,57764702,451,454,454,451,26550
|
|
20240408,091000,45750866,453,454,454,453,2729
|
|
20240408,090900,44513101,454,455,457,453,2176
|
|
20240408,090800,43524549,454,457,457,454,1503
|
|
20240408,090700,42841684,457,457,457,451,2566
|
|
20240408,090600,41678116,451,452,452,450,11143
|
|
20240408,090500,36655567,450,457,458,450,11795
|
|
20240408,090400,31313506,456,460,460,456,16201
|
|
20240408,090300,23892174,460,465,465,460,14728
|
|
20240408,090200,17068352,465,473,473,465,15221
|
|
20240408,090100,9960399,473,473,474,473,2416
|
|
20240408,090000,8816813,474,474,474,467,18704
|