619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,191600,477303052,390,390,390,390,30770
|
|
20240419,191500,477303052,390,390,390,390,0
|
|
20240419,191400,477303052,390,390,390,390,0
|
|
20240419,191300,477303052,390,390,390,390,0
|
|
20240419,191200,477303052,390,390,390,390,0
|
|
20240419,191100,477303052,390,390,390,390,0
|
|
20240419,191000,477303052,390,390,390,390,0
|
|
20240419,190900,477303052,390,390,390,390,0
|
|
20240419,190800,477303052,390,390,390,390,0
|
|
20240419,190700,477303052,390,390,390,390,0
|
|
20240419,190600,477303052,390,390,390,390,0
|
|
20240419,190500,477303052,390,390,390,390,0
|
|
20240419,190400,477303052,390,390,390,390,0
|
|
20240419,190300,477303052,390,390,390,390,0
|
|
20240419,190200,477303052,390,390,390,390,0
|
|
20240419,190100,477303052,390,390,390,390,0
|
|
20240419,190000,477303052,390,390,390,390,0
|
|
20240419,185900,477303052,390,390,390,390,0
|
|
20240419,185800,477303052,390,390,390,390,0
|
|
20240419,185700,477303052,390,390,390,390,0
|
|
20240419,185600,477303052,390,390,390,390,0
|
|
20240419,185500,477303052,390,390,390,390,0
|
|
20240419,185400,477303052,390,390,390,390,0
|
|
20240419,185300,477303052,390,390,390,390,0
|
|
20240419,185200,477303052,390,390,390,390,0
|
|
20240419,185100,477303052,390,390,390,390,0
|
|
20240419,185000,477303052,390,390,390,390,0
|
|
20240419,184900,477303052,390,390,390,390,0
|
|
20240419,184800,477303052,390,390,390,390,0
|
|
20240419,184700,477303052,390,390,390,390,0
|
|
20240419,184600,477303052,390,390,390,390,30770
|
|
20240419,184500,477303052,390,390,390,390,0
|
|
20240419,184400,477303052,390,390,390,390,0
|
|
20240419,184300,477303052,390,390,390,390,0
|
|
20240419,184200,477303052,390,390,390,390,0
|
|
20240419,184100,477303052,390,390,390,390,0
|
|
20240419,184000,477303052,390,390,390,390,0
|
|
20240419,183900,477303052,390,390,390,390,0
|
|
20240419,183800,477303052,390,390,390,390,0
|
|
20240419,183700,477303052,390,390,390,390,0
|
|
20240419,183600,477303052,390,390,390,390,0
|
|
20240419,183500,477303052,390,390,390,390,0
|
|
20240419,183400,477303052,390,390,390,390,0
|
|
20240419,183300,477303052,390,390,390,390,0
|
|
20240419,183200,477303052,390,390,390,390,0
|
|
20240419,183100,477303052,390,390,390,390,0
|
|
20240419,183000,477303052,390,390,390,390,0
|
|
20240419,182900,477303052,390,390,390,390,0
|
|
20240419,182800,477303052,390,390,390,390,0
|
|
20240419,182700,477303052,390,390,390,390,0
|
|
20240419,182600,477303052,390,390,390,390,0
|
|
20240419,182500,477303052,390,390,390,390,0
|
|
20240419,182400,477303052,390,390,390,390,0
|
|
20240419,182300,477303052,390,390,390,390,0
|
|
20240419,182200,477303052,390,390,390,390,0
|
|
20240419,182100,477303052,390,390,390,390,0
|
|
20240419,182000,477303052,390,390,390,390,0
|
|
20240419,181900,477303052,390,390,390,390,0
|
|
20240419,181800,477303052,390,390,390,390,0
|
|
20240419,181700,477303052,390,390,390,390,0
|
|
20240419,181600,477303052,390,390,390,390,30770
|
|
20240419,181500,477303052,390,390,390,390,0
|
|
20240419,181400,477303052,390,390,390,390,0
|
|
20240419,181300,477303052,390,390,390,390,0
|
|
20240419,181200,477303052,390,390,390,390,0
|
|
20240419,181100,477303052,390,390,390,390,0
|
|
20240419,181000,477303052,390,390,390,390,0
|
|
20240419,180900,477303052,390,390,390,390,0
|
|
20240419,180800,477303052,390,390,390,390,0
|
|
20240419,180700,477303052,390,390,390,390,0
|
|
20240419,180600,477303052,390,390,390,390,0
|
|
20240419,180500,477303052,390,390,390,390,0
|
|
20240419,180400,477303052,390,390,390,390,0
|
|
20240419,180300,477303052,390,390,390,390,0
|
|
20240419,180200,477303052,390,390,390,390,0
|
|
20240419,180100,477303052,390,390,390,390,0
|
|
20240419,180000,477303052,390,390,390,390,0
|
|
20240419,175900,477303052,390,390,390,390,0
|
|
20240419,175800,477303052,390,390,390,390,0
|
|
20240419,175700,477303052,390,390,390,390,0
|
|
20240419,175600,477303052,390,390,390,390,0
|
|
20240419,175500,477303052,390,390,390,390,0
|
|
20240419,175400,477303052,390,390,390,390,0
|
|
20240419,175300,477303052,390,390,390,390,0
|
|
20240419,175200,477303052,390,390,390,390,0
|
|
20240419,175100,477303052,390,390,390,390,0
|
|
20240419,175000,477303052,390,390,390,390,0
|
|
20240419,174900,477303052,390,390,390,390,0
|
|
20240419,174800,477303052,390,390,390,390,0
|
|
20240419,174700,477303052,390,390,390,390,0
|
|
20240419,174600,477303052,390,390,390,390,30770
|
|
20240419,174500,477303052,390,390,390,390,0
|
|
20240419,174400,477303052,390,390,390,390,0
|
|
20240419,174300,477303052,390,390,390,390,0
|
|
20240419,174200,477303052,390,390,390,390,0
|
|
20240419,174100,477303052,390,390,390,390,0
|
|
20240419,174000,477303052,390,390,390,390,0
|
|
20240419,173900,477303052,390,390,390,390,0
|
|
20240419,173800,477303052,390,390,390,390,0
|
|
20240419,173700,477303052,390,390,390,390,0
|
|
20240419,173600,477303052,390,390,390,390,0
|
|
20240419,173500,477303052,390,390,390,390,0
|
|
20240419,173400,477303052,390,390,390,390,0
|
|
20240419,173300,477303052,390,390,390,390,0
|
|
20240419,173200,477303052,390,390,390,390,0
|
|
20240419,173100,477303052,390,390,390,390,0
|
|
20240419,173000,477303052,390,390,390,390,0
|
|
20240419,172900,477303052,390,390,390,390,0
|
|
20240419,172800,477303052,390,390,390,390,0
|
|
20240419,172700,477303052,390,390,390,390,0
|
|
20240419,172600,477303052,390,390,390,390,0
|
|
20240419,172500,477303052,390,390,390,390,0
|
|
20240419,172400,477303052,390,390,390,390,0
|
|
20240419,172300,477303052,390,390,390,390,0
|
|
20240419,172200,477303052,390,390,390,390,0
|
|
20240419,172100,477303052,390,390,390,390,0
|
|
20240419,172000,477303052,390,390,390,390,0
|
|
20240419,171900,477303052,390,390,390,390,0
|
|
20240419,171800,477303052,390,390,390,390,0
|
|
20240419,171700,477303052,390,390,390,390,0
|
|
20240419,171600,477303052,390,390,390,390,30770
|
|
20240419,171500,477303052,390,390,390,390,0
|
|
20240419,171400,477303052,390,390,390,390,0
|
|
20240419,171300,477303052,390,390,390,390,0
|
|
20240419,171200,477303052,390,390,390,390,0
|
|
20240419,171100,477303052,390,390,390,390,0
|
|
20240419,171000,477303052,390,390,390,390,0
|
|
20240419,170900,477303052,390,390,390,390,0
|
|
20240419,170800,477303052,390,390,390,390,0
|
|
20240419,170700,477303052,390,390,390,390,0
|
|
20240419,170600,477303052,390,390,390,390,0
|
|
20240419,170500,477303052,390,390,390,390,0
|
|
20240419,170400,477303052,390,390,390,390,0
|
|
20240419,170300,477303052,390,390,390,390,0
|
|
20240419,170200,477303052,390,390,390,390,0
|
|
20240419,170100,477303052,390,390,390,390,0
|
|
20240419,170000,477303052,390,390,390,390,0
|
|
20240419,165900,477303052,390,390,390,390,0
|
|
20240419,165800,477303052,390,390,390,390,0
|
|
20240419,165700,477303052,390,390,390,390,0
|
|
20240419,165600,477303052,390,390,390,390,0
|
|
20240419,165500,477303052,390,390,390,390,0
|
|
20240419,165400,477303052,390,390,390,390,0
|
|
20240419,165300,477303052,390,390,390,390,0
|
|
20240419,165200,477303052,390,390,390,390,0
|
|
20240419,165100,477303052,390,390,390,390,0
|
|
20240419,165000,477303052,390,390,390,390,0
|
|
20240419,164900,477303052,390,390,390,390,0
|
|
20240419,164800,477303052,390,390,390,390,0
|
|
20240419,164700,477303052,390,390,390,390,0
|
|
20240419,164600,477303052,390,390,390,390,30770
|
|
20240419,164500,477303052,390,390,390,390,0
|
|
20240419,164400,477303052,390,390,390,390,0
|
|
20240419,164300,477303052,390,390,390,390,0
|
|
20240419,164200,477303052,390,390,390,390,0
|
|
20240419,164100,477303052,390,390,390,390,0
|
|
20240419,164000,477303052,390,390,390,390,0
|
|
20240419,163900,477303052,390,390,390,390,0
|
|
20240419,163800,477303052,390,390,390,390,0
|
|
20240419,163700,477303052,390,390,390,390,0
|
|
20240419,163600,477303052,390,390,390,390,0
|
|
20240419,163500,477303052,390,390,390,390,0
|
|
20240419,163400,477303052,390,390,390,390,0
|
|
20240419,163300,477303052,390,390,390,390,0
|
|
20240419,163200,477303052,390,390,390,390,0
|
|
20240419,163100,477303052,390,390,390,390,0
|
|
20240419,163000,477303052,390,390,390,390,0
|
|
20240419,162900,477303052,390,390,390,390,0
|
|
20240419,162800,477303052,390,390,390,390,0
|
|
20240419,162700,477303052,390,390,390,390,0
|
|
20240419,162600,477303052,390,390,390,390,0
|
|
20240419,162500,477303052,390,390,390,390,0
|
|
20240419,162400,477303052,390,390,390,390,0
|
|
20240419,162300,477303052,390,390,390,390,0
|
|
20240419,162200,477303052,390,390,390,390,0
|
|
20240419,162100,477303052,390,390,390,390,0
|
|
20240419,162000,477303052,390,390,390,390,0
|
|
20240419,161900,477303052,390,390,390,390,0
|
|
20240419,161800,477303052,390,390,390,390,0
|
|
20240419,161700,477303052,390,390,390,390,0
|
|
20240419,161600,477303052,390,390,390,390,30770
|
|
20240419,161500,477303052,390,390,390,390,0
|
|
20240419,161400,477303052,390,390,390,390,0
|
|
20240419,161300,477303052,390,390,390,390,0
|
|
20240419,161200,477303052,390,390,390,390,0
|
|
20240419,161100,477303052,390,390,390,390,0
|
|
20240419,161000,477303052,390,390,390,390,0
|
|
20240419,160900,477303052,390,390,390,390,0
|
|
20240419,160800,477303052,390,390,390,390,0
|
|
20240419,160700,477303052,390,390,390,390,0
|
|
20240419,160600,477303052,390,390,390,390,0
|
|
20240419,160500,477303052,390,390,390,390,0
|
|
20240419,160400,477303052,390,390,390,390,0
|
|
20240419,160300,477303052,390,390,390,390,0
|
|
20240419,160200,477303052,390,390,390,390,0
|
|
20240419,160100,477303052,390,390,390,390,0
|
|
20240419,160000,477303052,390,390,390,390,0
|
|
20240419,155900,477303052,390,390,390,390,0
|
|
20240419,155800,477303052,390,390,390,390,0
|
|
20240419,155700,477303052,390,390,390,390,0
|
|
20240419,155600,477303052,390,390,390,390,0
|
|
20240419,155500,477303052,390,390,390,390,0
|
|
20240419,155400,477303052,390,390,390,390,0
|
|
20240419,155300,477303052,390,390,390,390,0
|
|
20240419,155200,477303052,390,390,390,390,0
|
|
20240419,155100,477303052,390,390,390,390,0
|
|
20240419,155000,477303052,390,390,390,390,0
|
|
20240419,154900,477303052,390,390,390,390,0
|
|
20240419,154800,477303052,390,390,390,390,0
|
|
20240419,154700,477303052,390,390,390,390,0
|
|
20240419,154600,477303052,390,390,390,390,30770
|
|
20240419,154500,477303052,390,390,390,390,0
|
|
20240419,154400,477303052,390,390,390,390,0
|
|
20240419,154300,477303052,390,390,390,390,0
|
|
20240419,154200,477303052,390,390,390,390,0
|
|
20240419,154100,477303052,390,390,390,390,0
|
|
20240419,154000,477303052,390,390,390,390,0
|
|
20240419,153900,477303052,390,390,390,390,0
|
|
20240419,153800,477303052,390,390,390,390,0
|
|
20240419,153700,477303052,390,390,390,390,0
|
|
20240419,153600,477303052,390,390,390,390,0
|
|
20240419,153500,477303052,390,390,390,390,0
|
|
20240419,153400,477303052,390,390,390,390,0
|
|
20240419,153300,477303052,390,390,390,390,0
|
|
20240419,153200,477303052,390,390,390,390,0
|
|
20240419,153100,477303052,390,390,390,390,0
|
|
20240419,153000,477303052,390,390,390,390,30770
|
|
20240419,152900,465302752,393,393,393,393,0
|
|
20240419,152800,465302752,393,393,393,393,0
|
|
20240419,152700,465302752,393,393,393,393,0
|
|
20240419,152600,465302752,393,393,393,393,0
|
|
20240419,152500,465302752,393,393,393,393,0
|
|
20240419,152400,465302752,393,393,393,393,0
|
|
20240419,152300,465302752,393,393,393,393,0
|
|
20240419,152200,465302752,393,393,393,393,0
|
|
20240419,152100,465302752,393,393,393,393,0
|
|
20240419,152000,465302752,393,393,393,393,0
|
|
20240419,151900,465302752,393,392,393,392,440
|
|
20240419,151800,465130263,390,390,390,390,0
|
|
20240419,151700,465130263,390,391,391,390,1221
|
|
20240419,151600,464653073,392,391,392,391,805
|
|
20240419,151500,464338280,390,390,390,390,1508
|
|
20240419,151400,463750160,391,391,391,391,998
|
|
20240419,151300,463359942,392,390,393,390,2601
|
|
20240419,151200,462342297,391,391,391,391,100
|
|
20240419,151100,462303197,390,390,390,390,201
|
|
20240419,151000,462224807,387,390,390,387,5027
|
|
20240419,150900,460272916,392,392,392,392,1000
|
|
20240419,150800,459880916,392,392,392,392,675
|
|
20240419,150700,459616316,392,391,392,391,10004
|
|
20240419,150600,455704748,394,394,394,394,0
|
|
20240419,150500,455704748,394,393,394,393,3699
|
|
20240419,150400,454249899,394,394,394,394,1
|
|
20240419,150300,454249505,390,391,391,390,25000
|
|
20240419,150200,444479453,394,394,394,394,1
|
|
20240419,150100,444479059,394,394,394,394,5
|
|
20240419,150000,444477089,394,394,394,394,0
|
|
20240419,145900,444477089,394,394,394,394,1000
|
|
20240419,145800,444083089,394,394,394,392,1086
|
|
20240419,145700,443655375,394,394,394,394,0
|
|
20240419,145600,443655375,394,394,394,394,503
|
|
20240419,145500,443457193,393,394,394,393,2003
|
|
20240419,145400,442668014,391,391,391,391,0
|
|
20240419,145300,442668014,391,394,394,391,1130
|
|
20240419,145200,442223184,394,394,394,394,500
|
|
20240419,145100,442026184,394,394,394,394,500
|
|
20240419,145000,441829184,394,394,394,394,5000
|
|
20240419,144900,439859184,390,393,393,390,50010
|
|
20240419,144800,420323761,393,393,393,393,230
|
|
20240419,144700,420233371,394,394,394,394,0
|
|
20240419,144600,420233371,394,394,394,394,0
|
|
20240419,144500,420233371,394,394,394,394,322
|
|
20240419,144400,420106503,395,396,396,395,19
|
|
20240419,144300,420098997,396,396,396,396,0
|
|
20240419,144200,420098997,396,396,396,396,1827
|
|
20240419,144100,419375505,396,394,396,394,108
|
|
20240419,144000,419332937,396,395,396,395,610
|
|
20240419,143900,419091977,395,395,395,395,3012
|
|
20240419,143800,417902237,395,395,395,394,3500
|
|
20240419,143700,416520275,394,394,394,394,4000
|
|
20240419,143600,414944275,392,392,392,392,1000
|
|
20240419,143500,414552275,392,392,392,391,6088
|
|
20240419,143400,412169817,394,394,394,394,0
|
|
20240419,143300,412169817,394,392,394,392,1336
|
|
20240419,143200,411643774,391,391,391,391,0
|
|
20240419,143100,411643774,391,391,391,391,1
|
|
20240419,143000,411643383,392,393,393,392,562
|
|
20240419,142900,411423078,393,394,394,392,26918
|
|
20240419,142800,400823928,393,392,393,392,52
|
|
20240419,142700,400803494,394,393,394,393,1180
|
|
20240419,142600,400339752,393,393,393,393,45
|
|
20240419,142500,400322067,393,393,393,393,1
|
|
20240419,142400,400321674,392,392,392,392,0
|
|
20240419,142300,400321674,392,392,392,392,1739
|
|
20240419,142200,399639986,391,391,391,391,236
|
|
20240419,142100,399547710,391,391,391,391,1000
|
|
20240419,142000,399156710,391,391,391,391,0
|
|
20240419,141900,399156710,391,391,391,391,0
|
|
20240419,141800,399156710,391,391,391,391,0
|
|
20240419,141700,399156710,391,391,391,391,0
|
|
20240419,141600,399156710,391,391,391,391,0
|
|
20240419,141500,399156710,391,391,391,391,2589
|
|
20240419,141400,398144411,389,389,389,389,0
|
|
20240419,141300,398144411,389,389,389,389,38
|
|
20240419,141200,398129629,391,391,391,391,0
|
|
20240419,141100,398129629,391,391,391,391,0
|
|
20240419,141000,398129629,391,391,391,391,0
|
|
20240419,140900,398129629,391,391,391,391,1
|
|
20240419,140800,398129238,391,391,391,391,0
|
|
20240419,140700,398129238,391,391,391,391,0
|
|
20240419,140600,398129238,391,391,391,391,0
|
|
20240419,140500,398129238,391,391,391,391,0
|
|
20240419,140400,398129238,391,391,391,391,0
|
|
20240419,140300,398129238,391,391,391,391,5
|
|
20240419,140200,398127283,391,391,391,391,0
|
|
20240419,140100,398127283,391,391,391,391,0
|
|
20240419,140000,398127283,391,391,391,391,0
|
|
20240419,135900,398127283,391,391,391,391,0
|
|
20240419,135800,398127283,391,391,391,391,0
|
|
20240419,135700,398127283,391,391,391,391,5
|
|
20240419,135600,398125328,391,391,391,391,0
|
|
20240419,135500,398125328,391,391,391,391,0
|
|
20240419,135400,398125328,391,391,391,391,0
|
|
20240419,135300,398125328,391,391,391,391,1
|
|
20240419,135200,398124937,388,388,388,388,0
|
|
20240419,135100,398124937,388,389,389,388,845
|
|
20240419,135000,397796844,391,389,391,389,10002
|
|
20240419,134900,393906062,391,391,391,391,0
|
|
20240419,134800,393906062,391,391,391,391,2
|
|
20240419,134700,393905280,389,389,389,389,1
|
|
20240419,134600,393904891,389,389,389,389,0
|
|
20240419,134500,393904891,389,389,389,389,0
|
|
20240419,134400,393904891,389,389,389,389,0
|
|
20240419,134300,393904891,389,389,389,389,0
|
|
20240419,134200,393904891,389,389,389,389,0
|
|
20240419,134100,393904891,389,389,389,389,0
|
|
20240419,134000,393904891,389,389,389,389,4000
|
|
20240419,133900,392348891,390,390,390,390,0
|
|
20240419,133800,392348891,390,390,390,390,0
|
|
20240419,133700,392348891,390,390,390,390,0
|
|
20240419,133600,392348891,390,390,390,390,347
|
|
20240419,133500,392213561,390,390,390,390,0
|
|
20240419,133400,392213561,390,390,390,390,1653
|
|
20240419,133300,391568891,391,391,391,391,0
|
|
20240419,133200,391568891,391,391,391,391,0
|
|
20240419,133100,391568891,391,391,391,391,35
|
|
20240419,133000,391555206,393,393,393,393,0
|
|
20240419,132900,391555206,393,393,393,393,0
|
|
20240419,132800,391555206,393,393,393,393,0
|
|
20240419,132700,391555206,393,393,393,393,0
|
|
20240419,132600,391555206,393,393,393,393,115
|
|
20240419,132500,391510011,393,393,393,393,20
|
|
20240419,132400,391502151,393,393,393,393,0
|
|
20240419,132300,391502151,393,393,393,393,0
|
|
20240419,132200,391502151,393,393,393,393,0
|
|
20240419,132100,391502151,393,393,393,393,150
|
|
20240419,132000,391443201,394,394,394,394,0
|
|
20240419,131900,391443201,394,394,394,394,0
|
|
20240419,131800,391443201,394,392,394,392,500
|
|
20240419,131700,391246778,392,392,392,392,50
|
|
20240419,131600,391227178,393,391,393,391,307
|
|
20240419,131500,391107139,391,391,391,391,0
|
|
20240419,131400,391107139,391,391,391,391,0
|
|
20240419,131300,391107139,391,391,391,391,7
|
|
20240419,131200,391104402,392,392,392,392,0
|
|
20240419,131100,391104402,392,392,392,392,7
|
|
20240419,131000,391101658,392,392,392,392,70
|
|
20240419,130900,391074218,394,394,394,394,0
|
|
20240419,130800,391074218,394,392,394,392,500
|
|
20240419,130700,390878044,391,391,391,391,0
|
|
20240419,130600,390878044,391,391,391,391,0
|
|
20240419,130500,390878044,391,391,391,391,0
|
|
20240419,130400,390878044,391,391,391,391,0
|
|
20240419,130300,390878044,391,393,393,391,1341
|
|
20240419,130200,390352617,392,392,392,392,772
|
|
20240419,130100,390049993,391,391,391,391,0
|
|
20240419,130000,390049993,391,391,391,391,508
|
|
20240419,125900,389851365,390,390,390,390,300
|
|
20240419,125800,389734365,390,392,392,390,9472
|
|
20240419,125700,386031936,392,392,392,392,38
|
|
20240419,125600,386017040,394,394,394,394,2
|
|
20240419,125500,386016252,394,393,394,393,20
|
|
20240419,125400,386008391,393,392,393,392,1945
|
|
20240419,125300,385244907,391,391,391,391,0
|
|
20240419,125200,385244907,391,390,391,390,2956
|
|
20240419,125100,384091927,389,387,389,387,3599
|
|
20240419,125000,382694797,389,388,389,388,5005
|
|
20240419,124900,380747857,388,388,388,388,0
|
|
20240419,124800,380747857,388,388,388,388,700
|
|
20240419,124700,380476257,388,388,388,388,18
|
|
20240419,124600,380469273,388,388,388,388,400
|
|
20240419,124500,380314073,386,386,386,386,0
|
|
20240419,124400,380314073,386,386,386,386,0
|
|
20240419,124300,380314073,386,386,386,386,476
|
|
20240419,124200,380130337,388,388,388,388,1616
|
|
20240419,124100,379503329,387,387,387,387,0
|
|
20240419,124000,379503329,387,387,387,387,0
|
|
20240419,123900,379503329,387,387,390,387,1011
|
|
20240419,123800,379111211,387,387,387,387,476
|
|
20240419,123700,378926999,386,385,386,385,8902
|
|
20240419,123600,375494541,385,385,385,385,0
|
|
20240419,123500,375494541,385,385,385,385,0
|
|
20240419,123400,375494541,385,385,385,385,5
|
|
20240419,123300,375492616,384,384,384,384,0
|
|
20240419,123200,375492616,384,384,384,384,21
|
|
20240419,123100,375484552,384,384,384,384,0
|
|
20240419,123000,375484552,384,384,384,384,0
|
|
20240419,122900,375484552,384,384,384,384,195
|
|
20240419,122800,375409672,384,384,384,384,0
|
|
20240419,122700,375409672,384,384,384,384,0
|
|
20240419,122600,375409672,384,384,384,384,0
|
|
20240419,122500,375409672,384,384,384,384,3
|
|
20240419,122400,375408520,384,384,384,384,0
|
|
20240419,122300,375408520,384,384,384,384,0
|
|
20240419,122200,375408520,384,384,384,384,0
|
|
20240419,122100,375408520,384,384,384,384,0
|
|
20240419,122000,375408520,384,384,384,384,400
|
|
20240419,121900,375254920,384,384,384,384,100
|
|
20240419,121800,375216520,384,384,384,384,0
|
|
20240419,121700,375216520,384,384,384,384,0
|
|
20240419,121600,375216520,384,384,384,384,46
|
|
20240419,121500,375198856,383,383,383,383,44
|
|
20240419,121400,375182004,383,383,383,383,0
|
|
20240419,121300,375182004,383,383,383,383,50
|
|
20240419,121200,375162854,383,382,383,382,21
|
|
20240419,121100,375154812,382,382,382,382,3204
|
|
20240419,121000,373930884,382,382,382,382,0
|
|
20240419,120900,373930884,382,382,382,382,0
|
|
20240419,120800,373930884,382,382,382,382,0
|
|
20240419,120700,373930884,382,382,382,382,0
|
|
20240419,120600,373930884,382,382,382,382,0
|
|
20240419,120500,373930884,382,382,382,382,0
|
|
20240419,120400,373930884,382,382,382,382,0
|
|
20240419,120300,373930884,382,382,382,382,0
|
|
20240419,120200,373930884,382,382,382,382,0
|
|
20240419,120100,373930884,382,382,382,382,0
|
|
20240419,120000,373930884,382,383,383,382,599
|
|
20240419,115900,373701967,382,383,384,382,4360
|
|
20240419,115800,372035831,383,383,383,383,346
|
|
20240419,115700,371903313,382,382,382,382,0
|
|
20240419,115600,371903313,382,382,382,382,0
|
|
20240419,115500,371903313,382,382,382,382,1381
|
|
20240419,115400,371375771,382,382,382,382,3797
|
|
20240419,115300,369925317,383,383,383,383,95
|
|
20240419,115200,369888932,383,383,383,383,174
|
|
20240419,115100,369822290,382,383,383,382,40
|
|
20240419,115000,369807001,383,383,383,383,1
|
|
20240419,114900,369806618,383,385,385,383,20
|
|
20240419,114800,369798938,382,382,382,382,20000
|
|
20240419,114700,362158938,382,382,382,382,2008
|
|
20240419,114600,361391882,382,384,384,382,17412
|
|
20240419,114500,354724623,386,386,386,386,40
|
|
20240419,114400,354709183,386,384,386,384,3131
|
|
20240419,114300,353502445,384,384,384,384,343
|
|
20240419,114200,353370733,384,384,384,384,14005
|
|
20240419,114100,347992813,384,385,385,384,2336
|
|
20240419,114000,347095773,384,384,384,384,4
|
|
20240419,113900,347094237,385,385,385,385,2476
|
|
20240419,113800,346140977,386,386,386,386,100
|
|
20240419,113700,346102377,385,385,385,385,1000
|
|
20240419,113600,345717377,385,386,386,385,5000
|
|
20240419,113500,343792318,386,386,386,386,0
|
|
20240419,113400,343792318,386,386,386,386,900
|
|
20240419,113300,343444918,386,386,386,386,0
|
|
20240419,113200,343444918,386,386,386,386,5421
|
|
20240419,113100,341352412,386,386,386,386,0
|
|
20240419,113000,341352412,386,386,386,386,200
|
|
20240419,112900,341275212,386,386,386,386,154
|
|
20240419,112800,341215768,386,388,388,386,7100
|
|
20240419,112700,338469433,389,389,389,389,0
|
|
20240419,112600,338469433,389,389,389,389,0
|
|
20240419,112500,338469433,389,389,389,389,0
|
|
20240419,112400,338469433,389,389,389,389,1
|
|
20240419,112300,338469044,389,389,389,389,8
|
|
20240419,112200,338465932,389,389,389,389,290
|
|
20240419,112100,338353122,389,389,389,389,20
|
|
20240419,112000,338345342,389,389,389,389,1
|
|
20240419,111900,338344953,388,388,388,388,0
|
|
20240419,111800,338344953,388,388,388,388,2552
|
|
20240419,111700,337354777,388,388,388,388,0
|
|
20240419,111600,337354777,388,388,388,388,0
|
|
20240419,111500,337354777,388,388,388,388,92
|
|
20240419,111400,337319081,389,388,389,388,53
|
|
20240419,111300,337298504,389,389,389,389,0
|
|
20240419,111200,337298504,389,388,389,388,1718
|
|
20240419,111100,336631091,388,388,388,388,1431
|
|
20240419,111000,336075863,389,389,389,389,6
|
|
20240419,110900,336073529,389,389,389,389,0
|
|
20240419,110800,336073529,389,389,389,389,0
|
|
20240419,110700,336073529,389,389,389,388,52
|
|
20240419,110600,336053340,388,388,388,388,0
|
|
20240419,110500,336053340,388,388,388,388,135
|
|
20240419,110400,336000960,388,391,391,388,3797
|
|
20240419,110300,334527706,391,391,391,391,0
|
|
20240419,110200,334527706,391,391,391,391,0
|
|
20240419,110100,334527706,391,391,391,391,0
|
|
20240419,110000,334527706,391,391,391,391,30
|
|
20240419,105900,334515976,391,391,391,391,0
|
|
20240419,105800,334515976,391,391,391,391,6
|
|
20240419,105700,334513630,391,391,391,391,23
|
|
20240419,105600,334504637,391,389,391,388,1870
|
|
20240419,105500,333778673,390,390,390,390,1
|
|
20240419,105400,333778283,390,390,390,390,0
|
|
20240419,105300,333778283,390,390,390,390,25
|
|
20240419,105200,333768533,390,390,390,390,0
|
|
20240419,105100,333768533,390,390,390,390,50
|
|
20240419,105000,333749033,392,392,392,392,158
|
|
20240419,104900,333687097,391,392,392,391,2
|
|
20240419,104800,333686314,392,392,392,392,0
|
|
20240419,104700,333686314,392,392,392,392,1000
|
|
20240419,104600,333294314,392,389,392,389,2
|
|
20240419,104500,333293533,389,390,390,389,10000
|
|
20240419,104400,329399857,392,392,392,392,119
|
|
20240419,104300,329353209,392,392,392,392,2
|
|
20240419,104200,329352425,391,392,392,391,1798
|
|
20240419,104100,328649291,391,391,391,391,1318
|
|
20240419,104000,328133953,391,391,391,391,111
|
|
20240419,103900,328090552,391,391,391,391,102
|
|
20240419,103800,328050670,391,391,391,391,1093
|
|
20240419,103700,327623307,391,391,391,391,13
|
|
20240419,103600,327618224,390,390,390,390,0
|
|
20240419,103500,327618224,390,390,390,390,0
|
|
20240419,103400,327618224,390,390,390,390,0
|
|
20240419,103300,327618224,390,390,390,390,11
|
|
20240419,103200,327613934,391,392,392,390,3632
|
|
20240419,103100,326194318,395,395,395,395,176
|
|
20240419,103000,326124798,392,393,393,392,8504
|
|
20240419,102900,322786524,397,392,397,391,7858
|
|
20240419,102800,319702564,390,390,390,390,6
|
|
20240419,102700,319700224,389,389,389,389,493
|
|
20240419,102600,319508447,390,390,390,390,0
|
|
20240419,102500,319508447,390,389,390,389,12499
|
|
20240419,102400,314646215,388,390,390,388,126
|
|
20240419,102300,314597325,390,390,390,390,0
|
|
20240419,102200,314597325,390,390,390,390,1100
|
|
20240419,102100,314168325,389,390,390,389,26
|
|
20240419,102000,314158210,389,389,389,389,0
|
|
20240419,101900,314158210,389,389,389,389,0
|
|
20240419,101800,314158210,389,389,389,389,0
|
|
20240419,101700,314158210,389,389,389,389,5593
|
|
20240419,101600,311982533,390,390,390,390,4138
|
|
20240419,101500,310368713,391,391,391,391,571
|
|
20240419,101400,310145452,392,392,392,392,0
|
|
20240419,101300,310145452,392,392,392,392,1
|
|
20240419,101200,310145060,390,390,390,390,0
|
|
20240419,101100,310145060,390,390,390,390,0
|
|
20240419,101000,310145060,390,390,390,390,0
|
|
20240419,100900,310145060,390,390,390,390,353
|
|
20240419,100800,310007390,390,390,390,390,270
|
|
20240419,100700,309902090,390,392,392,390,2065
|
|
20240419,100600,309095758,393,393,393,393,0
|
|
20240419,100500,309095758,393,393,393,393,36
|
|
20240419,100400,309081610,393,391,393,391,940
|
|
20240419,100300,308713084,392,391,392,391,2498
|
|
20240419,100200,307736346,392,392,392,392,0
|
|
20240419,100100,307736346,392,392,392,390,265
|
|
20240419,100000,307632468,392,393,393,392,13
|
|
20240419,095900,307627360,393,391,393,388,1245
|
|
20240419,095800,307143183,391,392,392,391,30
|
|
20240419,095700,307131433,392,394,395,391,2054
|
|
20240419,095600,306327422,394,391,394,391,7187
|
|
20240419,095500,303514826,390,391,392,388,15467
|
|
20240419,095400,297479906,391,391,394,391,46
|
|
20240419,095300,297461917,391,391,391,391,3030
|
|
20240419,095200,296277187,391,394,394,391,3175
|
|
20240419,095100,295027451,391,391,391,391,0
|
|
20240419,095000,295027451,391,391,391,391,10
|
|
20240419,094900,295023541,394,394,394,394,50
|
|
20240419,094800,295003841,394,394,394,394,380
|
|
20240419,094700,294854121,394,392,394,390,13845
|
|
20240419,094600,289437743,393,395,395,393,21543
|
|
20240419,094500,280953992,396,398,399,396,655
|
|
20240419,094400,280694583,399,399,399,396,10425
|
|
20240419,094300,276561309,399,400,400,399,3591
|
|
20240419,094200,275124986,403,402,403,400,5869
|
|
20240419,094100,272767317,401,401,401,401,345
|
|
20240419,094000,272628972,401,402,402,401,20
|
|
20240419,093900,272620934,402,402,404,402,6608
|
|
20240419,093800,269952166,402,404,404,401,1002
|
|
20240419,093700,269549338,405,404,405,404,4428
|
|
20240419,093600,267756338,401,403,405,400,18467
|
|
20240419,093500,260335081,405,402,405,402,1280
|
|
20240419,093400,259819250,402,402,402,401,3316
|
|
20240419,093300,258486256,403,400,403,400,994
|
|
20240419,093200,258087926,400,400,401,400,2009
|
|
20240419,093100,257284324,398,398,398,398,0
|
|
20240419,093000,257284324,398,401,401,398,6169
|
|
20240419,092900,254810564,401,402,402,398,1495
|
|
20240419,092800,254212448,398,402,402,398,35934
|
|
20240419,092700,239808134,402,403,406,402,6192
|
|
20240419,092600,237303076,406,403,406,403,1920
|
|
20240419,092500,236526694,403,403,403,403,11
|
|
20240419,092400,236522261,403,401,403,401,189
|
|
20240419,092300,236446372,401,404,404,401,7113
|
|
20240419,092200,233583837,403,402,404,401,3749
|
|
20240419,092100,232075540,404,398,404,398,19011
|
|
20240419,092000,224435376,397,401,403,396,24617
|
|
20240419,091900,214623336,402,402,403,400,5846
|
|
20240419,091800,212273496,400,401,401,400,7582
|
|
20240419,091700,209239252,401,403,404,400,28481
|
|
20240419,091600,197788955,403,405,406,403,15879
|
|
20240419,091500,191358749,405,406,407,405,17325
|
|
20240419,091400,184338943,406,402,408,400,30868
|
|
20240419,091300,171862468,403,413,415,400,84274
|
|
20240419,091200,137756859,414,415,415,414,93220
|
|
20240419,091100,99070560,423,423,423,423,0
|
|
20240419,091000,99070560,423,407,423,401,108851
|
|
20240419,090900,53840920,403,395,410,388,95216
|
|
20240419,090800,15548894,394,387,394,387,7515
|
|
20240419,090700,12621670,384,393,398,384,16301
|
|
20240419,090600,6256958,398,386,398,386,3745
|
|
20240419,090500,4797603,385,384,385,384,1121
|
|
20240419,090400,4367018,384,384,384,384,3000
|
|
20240419,090300,3215018,381,381,381,380,7615
|
|
20240419,090200,315585,383,383,383,383,0
|
|
20240419,090100,315585,383,383,383,382,4
|
|
20240419,090000,314054,384,385,393,384,812
|