642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,193900,4112031853,585,585,585,585,95438
|
|
20240404,193800,4112031853,585,585,585,585,0
|
|
20240404,193700,4112031853,585,585,585,585,0
|
|
20240404,193600,4112031853,585,585,585,585,0
|
|
20240404,193500,4112031853,585,585,585,585,0
|
|
20240404,193400,4112031853,585,585,585,585,0
|
|
20240404,193300,4112031853,585,585,585,585,0
|
|
20240404,193200,4112031853,585,585,585,585,0
|
|
20240404,193100,4112031853,585,585,585,585,0
|
|
20240404,193000,4112031853,585,585,585,585,0
|
|
20240404,192900,4112031853,585,585,585,585,0
|
|
20240404,192800,4112031853,585,585,585,585,0
|
|
20240404,192700,4112031853,585,585,585,585,0
|
|
20240404,192600,4112031853,585,585,585,585,0
|
|
20240404,192500,4112031853,585,585,585,585,0
|
|
20240404,192400,4112031853,585,585,585,585,0
|
|
20240404,192300,4112031853,585,585,585,585,0
|
|
20240404,192200,4112031853,585,585,585,585,0
|
|
20240404,192100,4112031853,585,585,585,585,0
|
|
20240404,192000,4112031853,585,585,585,585,0
|
|
20240404,191900,4112031853,585,585,585,585,0
|
|
20240404,191800,4112031853,585,585,585,585,0
|
|
20240404,191700,4112031853,585,585,585,585,0
|
|
20240404,191600,4112031853,585,585,585,585,0
|
|
20240404,191500,4112031853,585,585,585,585,0
|
|
20240404,191400,4112031853,585,585,585,585,0
|
|
20240404,191300,4112031853,585,585,585,585,0
|
|
20240404,191200,4112031853,585,585,585,585,0
|
|
20240404,191100,4112031853,585,585,585,585,0
|
|
20240404,191000,4112031853,585,585,585,585,0
|
|
20240404,190900,4112031853,585,585,585,585,95438
|
|
20240404,190800,4112031853,585,585,585,585,0
|
|
20240404,190700,4112031853,585,585,585,585,0
|
|
20240404,190600,4112031853,585,585,585,585,0
|
|
20240404,190500,4112031853,585,585,585,585,0
|
|
20240404,190400,4112031853,585,585,585,585,0
|
|
20240404,190300,4112031853,585,585,585,585,0
|
|
20240404,190200,4112031853,585,585,585,585,0
|
|
20240404,190100,4112031853,585,585,585,585,0
|
|
20240404,190000,4112031853,585,585,585,585,0
|
|
20240404,185900,4112031853,585,585,585,585,0
|
|
20240404,185800,4112031853,585,585,585,585,0
|
|
20240404,185700,4112031853,585,585,585,585,0
|
|
20240404,185600,4112031853,585,585,585,585,0
|
|
20240404,185500,4112031853,585,585,585,585,0
|
|
20240404,185400,4112031853,585,585,585,585,0
|
|
20240404,185300,4112031853,585,585,585,585,0
|
|
20240404,185200,4112031853,585,585,585,585,0
|
|
20240404,185100,4112031853,585,585,585,585,0
|
|
20240404,185000,4112031853,585,585,585,585,0
|
|
20240404,184900,4112031853,585,585,585,585,0
|
|
20240404,184800,4112031853,585,585,585,585,0
|
|
20240404,184700,4112031853,585,585,585,585,0
|
|
20240404,184600,4112031853,585,585,585,585,0
|
|
20240404,184500,4112031853,585,585,585,585,0
|
|
20240404,184400,4112031853,585,585,585,585,0
|
|
20240404,184300,4112031853,585,585,585,585,0
|
|
20240404,184200,4112031853,585,585,585,585,0
|
|
20240404,184100,4112031853,585,585,585,585,0
|
|
20240404,184000,4112031853,585,585,585,585,0
|
|
20240404,183900,4112031853,585,585,585,585,95438
|
|
20240404,183800,4112031853,585,585,585,585,0
|
|
20240404,183700,4112031853,585,585,585,585,0
|
|
20240404,183600,4112031853,585,585,585,585,0
|
|
20240404,183500,4112031853,585,585,585,585,0
|
|
20240404,183400,4112031853,585,585,585,585,0
|
|
20240404,183300,4112031853,585,585,585,585,0
|
|
20240404,183200,4112031853,585,585,585,585,0
|
|
20240404,183100,4112031853,585,585,585,585,0
|
|
20240404,183000,4112031853,585,585,585,585,0
|
|
20240404,182900,4112031853,585,585,585,585,0
|
|
20240404,182800,4112031853,585,585,585,585,0
|
|
20240404,182700,4112031853,585,585,585,585,0
|
|
20240404,182600,4112031853,585,585,585,585,0
|
|
20240404,182500,4112031853,585,585,585,585,0
|
|
20240404,182400,4112031853,585,585,585,585,0
|
|
20240404,182300,4112031853,585,585,585,585,0
|
|
20240404,182200,4112031853,585,585,585,585,0
|
|
20240404,182100,4112031853,585,585,585,585,0
|
|
20240404,182000,4112031853,585,585,585,585,0
|
|
20240404,181900,4112031853,585,585,585,585,0
|
|
20240404,181800,4112031853,585,585,585,585,0
|
|
20240404,181700,4112031853,585,585,585,585,0
|
|
20240404,181600,4112031853,585,585,585,585,0
|
|
20240404,181500,4112031853,585,585,585,585,0
|
|
20240404,181400,4112031853,585,585,585,585,0
|
|
20240404,181300,4112031853,585,585,585,585,0
|
|
20240404,181200,4112031853,585,585,585,585,0
|
|
20240404,181100,4112031853,585,585,585,585,0
|
|
20240404,181000,4112031853,585,585,585,585,0
|
|
20240404,180900,4112031853,585,585,585,585,95438
|
|
20240404,180800,4112031853,585,585,585,585,0
|
|
20240404,180700,4112031853,585,585,585,585,0
|
|
20240404,180600,4112031853,585,585,585,585,0
|
|
20240404,180500,4112031853,585,585,585,585,0
|
|
20240404,180400,4112031853,585,585,585,585,0
|
|
20240404,180300,4112031853,585,585,585,585,0
|
|
20240404,180200,4112031853,585,585,585,585,0
|
|
20240404,180100,4112031853,585,585,585,585,0
|
|
20240404,180000,4112031853,585,585,585,585,0
|
|
20240404,175900,4112031853,585,585,585,585,0
|
|
20240404,175800,4112031853,585,585,585,585,0
|
|
20240404,175700,4112031853,585,585,585,585,0
|
|
20240404,175600,4112031853,585,585,585,585,0
|
|
20240404,175500,4112031853,585,585,585,585,0
|
|
20240404,175400,4112031853,585,585,585,585,0
|
|
20240404,175300,4112031853,585,585,585,585,0
|
|
20240404,175200,4112031853,585,585,585,585,0
|
|
20240404,175100,4112031853,585,585,585,585,0
|
|
20240404,175000,4112031853,585,585,585,585,0
|
|
20240404,174900,4112031853,585,585,585,585,0
|
|
20240404,174800,4112031853,585,585,585,585,0
|
|
20240404,174700,4112031853,585,585,585,585,0
|
|
20240404,174600,4112031853,585,585,585,585,0
|
|
20240404,174500,4112031853,585,585,585,585,0
|
|
20240404,174400,4112031853,585,585,585,585,0
|
|
20240404,174300,4112031853,585,585,585,585,0
|
|
20240404,174200,4112031853,585,585,585,585,0
|
|
20240404,174100,4112031853,585,585,585,585,0
|
|
20240404,174000,4112031853,585,585,585,585,0
|
|
20240404,173900,4112031853,585,585,585,585,95438
|
|
20240404,173800,4112031853,585,585,585,585,0
|
|
20240404,173700,4112031853,585,585,585,585,0
|
|
20240404,173600,4112031853,585,585,585,585,0
|
|
20240404,173500,4112031853,585,585,585,585,0
|
|
20240404,173400,4112031853,585,585,585,585,0
|
|
20240404,173300,4112031853,585,585,585,585,0
|
|
20240404,173200,4112031853,585,585,585,585,0
|
|
20240404,173100,4112031853,585,585,585,585,0
|
|
20240404,173000,4112031853,585,585,585,585,0
|
|
20240404,172900,4112031853,585,585,585,585,0
|
|
20240404,172800,4112031853,585,585,585,585,0
|
|
20240404,172700,4112031853,585,585,585,585,0
|
|
20240404,172600,4112031853,585,585,585,585,0
|
|
20240404,172500,4112031853,585,585,585,585,0
|
|
20240404,172400,4112031853,585,585,585,585,0
|
|
20240404,172300,4112031853,585,585,585,585,0
|
|
20240404,172200,4112031853,585,585,585,585,0
|
|
20240404,172100,4112031853,585,585,585,585,0
|
|
20240404,172000,4112031853,585,585,585,585,0
|
|
20240404,171900,4112031853,585,585,585,585,0
|
|
20240404,171800,4112031853,585,585,585,585,0
|
|
20240404,171700,4112031853,585,585,585,585,0
|
|
20240404,171600,4112031853,585,585,585,585,0
|
|
20240404,171500,4112031853,585,585,585,585,0
|
|
20240404,171400,4112031853,585,585,585,585,0
|
|
20240404,171300,4112031853,585,585,585,585,0
|
|
20240404,171200,4112031853,585,585,585,585,0
|
|
20240404,171100,4112031853,585,585,585,585,0
|
|
20240404,171000,4112031853,585,585,585,585,0
|
|
20240404,170900,4112031853,585,585,585,585,95438
|
|
20240404,170800,4112031853,585,585,585,585,0
|
|
20240404,170700,4112031853,585,585,585,585,0
|
|
20240404,170600,4112031853,585,585,585,585,0
|
|
20240404,170500,4112031853,585,585,585,585,0
|
|
20240404,170400,4112031853,585,585,585,585,0
|
|
20240404,170300,4112031853,585,585,585,585,0
|
|
20240404,170200,4112031853,585,585,585,585,0
|
|
20240404,170100,4112031853,585,585,585,585,0
|
|
20240404,170000,4112031853,585,585,585,585,0
|
|
20240404,165900,4112031853,585,585,585,585,0
|
|
20240404,165800,4112031853,585,585,585,585,0
|
|
20240404,165700,4112031853,585,585,585,585,0
|
|
20240404,165600,4112031853,585,585,585,585,0
|
|
20240404,165500,4112031853,585,585,585,585,0
|
|
20240404,165400,4112031853,585,585,585,585,0
|
|
20240404,165300,4112031853,585,585,585,585,0
|
|
20240404,165200,4112031853,585,585,585,585,0
|
|
20240404,165100,4112031853,585,585,585,585,0
|
|
20240404,165000,4112031853,585,585,585,585,0
|
|
20240404,164900,4112031853,585,585,585,585,0
|
|
20240404,164800,4112031853,585,585,585,585,0
|
|
20240404,164700,4112031853,585,585,585,585,0
|
|
20240404,164600,4112031853,585,585,585,585,0
|
|
20240404,164500,4112031853,585,585,585,585,0
|
|
20240404,164400,4112031853,585,585,585,585,0
|
|
20240404,164300,4112031853,585,585,585,585,0
|
|
20240404,164200,4112031853,585,585,585,585,0
|
|
20240404,164100,4112031853,585,585,585,585,0
|
|
20240404,164000,4112031853,585,585,585,585,0
|
|
20240404,163900,4112031853,585,585,585,585,95438
|
|
20240404,163800,4112031853,585,585,585,585,0
|
|
20240404,163700,4112031853,585,585,585,585,0
|
|
20240404,163600,4112031853,585,585,585,585,0
|
|
20240404,163500,4112031853,585,585,585,585,0
|
|
20240404,163400,4112031853,585,585,585,585,0
|
|
20240404,163300,4112031853,585,585,585,585,0
|
|
20240404,163200,4112031853,585,585,585,585,0
|
|
20240404,163100,4112031853,585,585,585,585,0
|
|
20240404,163000,4112031853,585,585,585,585,0
|
|
20240404,162900,4112031853,585,585,585,585,0
|
|
20240404,162800,4112031853,585,585,585,585,0
|
|
20240404,162700,4112031853,585,585,585,585,0
|
|
20240404,162600,4112031853,585,585,585,585,0
|
|
20240404,162500,4112031853,585,585,585,585,0
|
|
20240404,162400,4112031853,585,585,585,585,0
|
|
20240404,162300,4112031853,585,585,585,585,0
|
|
20240404,162200,4112031853,585,585,585,585,0
|
|
20240404,162100,4112031853,585,585,585,585,0
|
|
20240404,162000,4112031853,585,585,585,585,0
|
|
20240404,161900,4112031853,585,585,585,585,0
|
|
20240404,161800,4112031853,585,585,585,585,0
|
|
20240404,161700,4112031853,585,585,585,585,0
|
|
20240404,161600,4112031853,585,585,585,585,0
|
|
20240404,161500,4112031853,585,585,585,585,0
|
|
20240404,161400,4112031853,585,585,585,585,0
|
|
20240404,161300,4112031853,585,585,585,585,0
|
|
20240404,161200,4112031853,585,585,585,585,0
|
|
20240404,161100,4112031853,585,585,585,585,0
|
|
20240404,161000,4112031853,585,585,585,585,0
|
|
20240404,160900,4112031853,585,585,585,585,95438
|
|
20240404,160800,4112031853,585,585,585,585,0
|
|
20240404,160700,4112031853,585,585,585,585,0
|
|
20240404,160600,4112031853,585,585,585,585,0
|
|
20240404,160500,4112031853,585,585,585,585,0
|
|
20240404,160400,4112031853,585,585,585,585,0
|
|
20240404,160300,4112031853,585,585,585,585,0
|
|
20240404,160200,4112031853,585,585,585,585,0
|
|
20240404,160100,4112031853,585,585,585,585,0
|
|
20240404,160000,4112031853,585,585,585,585,0
|
|
20240404,155900,4112031853,585,585,585,585,0
|
|
20240404,155800,4112031853,585,585,585,585,0
|
|
20240404,155700,4112031853,585,585,585,585,0
|
|
20240404,155600,4112031853,585,585,585,585,0
|
|
20240404,155500,4112031853,585,585,585,585,0
|
|
20240404,155400,4112031853,585,585,585,585,0
|
|
20240404,155300,4112031853,585,585,585,585,0
|
|
20240404,155200,4112031853,585,585,585,585,0
|
|
20240404,155100,4112031853,585,585,585,585,0
|
|
20240404,155000,4112031853,585,585,585,585,0
|
|
20240404,154900,4112031853,585,585,585,585,0
|
|
20240404,154800,4112031853,585,585,585,585,0
|
|
20240404,154700,4112031853,585,585,585,585,0
|
|
20240404,154600,4112031853,585,585,585,585,0
|
|
20240404,154500,4112031853,585,585,585,585,0
|
|
20240404,154400,4112031853,585,585,585,585,0
|
|
20240404,154300,4112031853,585,585,585,585,0
|
|
20240404,154200,4112031853,585,585,585,585,0
|
|
20240404,154100,4112031853,585,585,585,585,0
|
|
20240404,154000,4112031853,585,585,585,585,0
|
|
20240404,153900,4112031853,585,585,585,585,95438
|
|
20240404,153800,4112031853,585,585,585,585,0
|
|
20240404,153700,4112031853,585,585,585,585,0
|
|
20240404,153600,4112031853,585,585,585,585,0
|
|
20240404,153500,4112031853,585,585,585,585,0
|
|
20240404,153400,4112031853,585,585,585,585,0
|
|
20240404,153300,4112031853,585,585,585,585,0
|
|
20240404,153200,4112031853,585,585,585,585,0
|
|
20240404,153100,4112031853,585,585,585,585,0
|
|
20240404,153000,4112031853,585,585,585,585,95438
|
|
20240404,152900,4056200623,587,587,587,587,0
|
|
20240404,152800,4056200623,587,587,587,587,0
|
|
20240404,152700,4056200623,587,587,587,587,0
|
|
20240404,152600,4056200623,587,587,587,587,0
|
|
20240404,152500,4056200623,587,587,587,587,0
|
|
20240404,152400,4056200623,587,587,587,587,0
|
|
20240404,152300,4056200623,587,587,587,587,0
|
|
20240404,152200,4056200623,587,587,587,587,0
|
|
20240404,152100,4056200623,587,587,587,587,0
|
|
20240404,152000,4056200623,587,587,587,587,0
|
|
20240404,151900,4056200623,587,587,587,586,10309
|
|
20240404,151800,4050155277,587,587,587,585,19635
|
|
20240404,151700,4038661344,587,588,589,587,14335
|
|
20240404,151600,4030236551,588,589,589,588,1212
|
|
20240404,151500,4029522733,589,588,589,588,6596
|
|
20240404,151400,4025643484,588,588,588,587,4819
|
|
20240404,151300,4022810252,588,588,588,587,520
|
|
20240404,151200,4022504910,587,587,588,586,4746
|
|
20240404,151100,4019719105,587,586,588,586,2741
|
|
20240404,151000,4018111258,586,584,586,584,17156
|
|
20240404,150900,4008075836,584,584,584,584,1860
|
|
20240404,150800,4006989596,584,583,584,582,3865
|
|
20240404,150700,4004736292,583,583,584,582,28153
|
|
20240404,150600,3988323643,583,583,583,582,5369
|
|
20240404,150500,3985195148,583,583,583,581,635
|
|
20240404,150400,3984825465,581,581,583,580,21311
|
|
20240404,150300,3972439121,581,581,582,580,62847
|
|
20240404,150200,3935981318,582,582,582,581,8458
|
|
20240404,150100,3931064306,582,583,583,582,3826
|
|
20240404,150000,3928836224,583,582,583,582,1753
|
|
20240404,145900,3927815977,581,583,583,581,53384
|
|
20240404,145800,3896788147,583,583,583,581,20319
|
|
20240404,145700,3884943878,582,584,584,582,13896
|
|
20240404,145600,3876855008,583,584,584,583,8248
|
|
20240404,145500,3872046176,583,583,585,583,9373
|
|
20240404,145400,3866577072,583,583,583,581,112
|
|
20240404,145300,3866511908,581,583,584,581,22488
|
|
20240404,145200,3853431200,583,583,583,582,10794
|
|
20240404,145100,3847148787,581,584,584,581,26062
|
|
20240404,145000,3831990087,584,581,584,581,55271
|
|
20240404,144900,3799778801,583,584,584,581,8713
|
|
20240404,144800,3794708231,584,583,584,583,4543
|
|
20240404,144700,3792059657,583,583,583,583,7442
|
|
20240404,144600,3787720971,583,582,583,582,14288
|
|
20240404,144500,3779404701,583,583,583,582,6552
|
|
20240404,144400,3775585942,583,583,583,582,1030
|
|
20240404,144300,3774986112,583,584,584,582,1519
|
|
20240404,144200,3774099815,582,584,584,582,48406
|
|
20240404,144100,3745898869,584,583,584,582,2158
|
|
20240404,144000,3744640917,582,582,583,582,2027
|
|
20240404,143900,3743460974,582,583,584,581,22459
|
|
20240404,143800,3730389628,584,584,585,582,9628
|
|
20240404,143700,3724773307,585,584,586,584,221
|
|
20240404,143600,3724644033,585,586,586,584,7104
|
|
20240404,143500,3720483572,586,586,586,585,562
|
|
20240404,143400,3720154796,587,586,587,584,29455
|
|
20240404,143300,3702911562,586,586,586,584,1959
|
|
20240404,143200,3701765434,586,584,586,584,2131
|
|
20240404,143100,3700518844,584,583,584,582,20015
|
|
20240404,143000,3688849774,583,583,583,582,2645
|
|
20240404,142900,3687307740,583,583,583,582,12194
|
|
20240404,142800,3680209607,583,583,584,583,13156
|
|
20240404,142700,3672539537,584,583,584,583,1402
|
|
20240404,142600,3671722053,584,584,584,583,1456
|
|
20240404,142500,3670871967,584,584,584,584,6423
|
|
20240404,142400,3667120935,584,583,584,583,2126
|
|
20240404,142300,3665879561,584,583,584,583,2908
|
|
20240404,142200,3664183233,583,584,584,582,10229
|
|
20240404,142100,3658219872,584,584,585,584,2132
|
|
20240404,142000,3656974765,584,583,585,583,5523
|
|
20240404,141900,3653751653,585,585,585,583,20854
|
|
20240404,141800,3641590848,585,585,585,584,3145
|
|
20240404,141700,3639753765,584,585,585,584,2898
|
|
20240404,141600,3638060931,586,584,586,584,7211
|
|
20240404,141500,3633845849,585,585,586,585,4271
|
|
20240404,141400,3631347312,584,585,586,584,28514
|
|
20240404,141300,3614666712,586,585,586,585,775
|
|
20240404,141200,3614213112,586,587,587,586,964
|
|
20240404,141100,3613647701,587,587,587,586,2552
|
|
20240404,141000,3612152197,586,587,587,586,680
|
|
20240404,140900,3611753093,587,587,587,586,6967
|
|
20240404,140800,3607670323,586,587,587,586,1057
|
|
20240404,140700,3607050064,587,588,588,587,3479
|
|
20240404,140600,3605006455,588,588,588,587,6398
|
|
20240404,140500,3601244638,588,588,588,587,586
|
|
20240404,140400,3600900637,587,587,588,587,2809
|
|
20240404,140300,3599250065,588,587,588,586,5639
|
|
20240404,140200,3595937528,587,587,587,587,43
|
|
20240404,140100,3595912287,586,586,587,586,173
|
|
20240404,140000,3595810867,587,587,588,587,5482
|
|
20240404,135900,3592592924,587,587,587,586,445
|
|
20240404,135800,3592331812,587,587,587,587,4762
|
|
20240404,135700,3589536518,586,587,587,586,4096
|
|
20240404,135600,3587134873,587,587,587,587,524
|
|
20240404,135500,3586827285,587,586,587,586,896
|
|
20240404,135400,3586301486,587,588,588,586,11436
|
|
20240404,135300,3579590517,587,588,588,587,42
|
|
20240404,135200,3579565831,588,588,588,586,2298
|
|
20240404,135100,3578215563,587,587,588,586,2616
|
|
20240404,135000,3576681199,587,587,588,587,12476
|
|
20240404,134900,3569351240,587,587,587,586,1756
|
|
20240404,134800,3568320469,587,585,587,585,4016
|
|
20240404,134700,3565967125,586,586,586,585,654
|
|
20240404,134600,3565583936,586,584,586,584,18530
|
|
20240404,134500,3554751154,584,584,584,583,2459
|
|
20240404,134400,3553316309,583,584,584,583,10007
|
|
20240404,134300,3547476125,584,585,585,584,8278
|
|
20240404,134200,3542640376,585,585,585,584,2415
|
|
20240404,134100,3541227751,585,584,585,584,8107
|
|
20240404,134000,3536489665,585,585,585,585,39
|
|
20240404,133900,3536466850,585,585,585,584,1572
|
|
20240404,133800,3535548266,585,585,585,584,804
|
|
20240404,133700,3535077965,585,584,585,584,1575
|
|
20240404,133600,3534158124,584,585,585,584,8297
|
|
20240404,133500,3529311067,585,585,585,584,4378
|
|
20240404,133400,3526751487,585,584,585,584,4594
|
|
20240404,133300,3524068479,584,584,585,584,5099
|
|
20240404,133200,3521090643,584,584,584,583,3688
|
|
20240404,133100,3518939157,584,584,585,583,7066
|
|
20240404,133000,3514814510,583,584,584,583,1488
|
|
20240404,132900,3513945649,584,583,585,583,4299
|
|
20240404,132800,3511438877,582,585,585,582,17704
|
|
20240404,132700,3501110672,584,583,584,583,3840
|
|
20240404,132600,3498868712,584,584,584,583,8656
|
|
20240404,132500,3493821863,584,584,584,583,3095
|
|
20240404,132400,3492016416,584,586,586,583,12112
|
|
20240404,132300,3484944192,586,587,587,585,25697
|
|
20240404,132200,3469902977,587,587,587,586,814
|
|
20240404,132100,3469425160,587,587,588,587,2054
|
|
20240404,132000,3468219459,587,588,588,587,617
|
|
20240404,131900,3467857250,588,587,588,586,8596
|
|
20240404,131800,3462819789,586,588,589,586,5917
|
|
20240404,131700,3459342898,587,589,589,587,1391
|
|
20240404,131600,3458526379,587,587,589,587,1168
|
|
20240404,131500,3457840743,589,589,589,587,4373
|
|
20240404,131400,3455268403,589,588,589,587,6096
|
|
20240404,131300,3451678068,588,587,588,587,1036
|
|
20240404,131200,3451068970,588,588,588,586,1992
|
|
20240404,131100,3449901120,588,589,589,587,4331
|
|
20240404,131000,3447354556,589,589,589,588,14646
|
|
20240404,130900,3438730412,590,588,590,588,16107
|
|
20240404,130800,3429245425,588,588,588,588,6279
|
|
20240404,130700,3425553373,588,587,588,587,5080
|
|
20240404,130600,3422570810,587,587,587,586,629
|
|
20240404,130500,3422201590,587,588,588,586,913
|
|
20240404,130400,3421665501,586,588,589,586,5246
|
|
20240404,130300,3418583059,588,587,588,587,4381
|
|
20240404,130200,3416011391,588,588,588,586,289
|
|
20240404,130100,3415841725,587,587,588,586,8543
|
|
20240404,130000,3410828784,587,588,588,585,26548
|
|
20240404,125900,3395273456,588,588,588,587,2306
|
|
20240404,125800,3393919767,588,588,589,587,6313
|
|
20240404,125700,3390208095,588,589,589,588,2854
|
|
20240404,125600,3388527750,589,590,590,588,342
|
|
20240404,125500,3388326352,590,589,590,588,4146
|
|
20240404,125400,3385884825,589,589,590,589,2646
|
|
20240404,125300,3384325421,589,588,589,587,7698
|
|
20240404,125200,3379791506,588,590,590,587,12441
|
|
20240404,125100,3372472312,590,590,590,588,10970
|
|
20240404,125000,3366008450,590,588,590,588,492
|
|
20240404,124900,3365718920,590,589,590,589,5687
|
|
20240404,124800,3362365145,589,590,590,589,13399
|
|
20240404,124700,3354473038,590,589,590,589,2809
|
|
20240404,124600,3352818011,589,589,590,589,11453
|
|
20240404,124500,3346072164,589,589,589,588,3619
|
|
20240404,124400,3343940617,589,589,589,588,3037
|
|
20240404,124300,3342151984,589,589,589,588,10778
|
|
20240404,124200,3335808249,589,589,589,587,7818
|
|
20240404,124100,3331210547,588,588,589,587,2693
|
|
20240404,124000,3329627060,588,587,588,587,4199
|
|
20240404,123900,3327158050,587,586,588,586,2678
|
|
20240404,123800,3325586991,587,587,587,586,2749
|
|
20240404,123700,3323975657,587,586,587,586,13113
|
|
20240404,123600,3316288887,586,584,586,583,13581
|
|
20240404,123500,3308366969,583,583,584,583,3585
|
|
20240404,123400,3306275977,584,583,584,582,23380
|
|
20240404,123300,3292666830,583,585,585,583,77432
|
|
20240404,123200,3247449761,586,586,587,585,18261
|
|
20240404,123100,3236750150,586,586,587,585,4891
|
|
20240404,123000,3233883992,587,587,587,586,18194
|
|
20240404,122900,3223221721,587,588,588,586,4460
|
|
20240404,122800,3220603051,588,588,588,587,4485
|
|
20240404,122700,3217966871,588,588,588,587,2825
|
|
20240404,122600,3216308542,589,588,589,588,21
|
|
20240404,122500,3216296193,588,589,589,587,1314
|
|
20240404,122400,3215523943,589,589,589,589,13197
|
|
20240404,122300,3207750910,589,587,589,587,885
|
|
20240404,122200,3207229713,589,586,589,586,10863
|
|
20240404,122100,3200855816,586,586,586,585,6985
|
|
20240404,122000,3196762730,586,586,586,585,3713
|
|
20240404,121900,3194587306,586,586,587,586,6365
|
|
20240404,121800,3190857284,586,587,587,586,10993
|
|
20240404,121700,3184414334,587,587,587,586,2156
|
|
20240404,121600,3183149803,587,587,588,587,9223
|
|
20240404,121500,3177735716,587,587,587,586,3081
|
|
20240404,121400,3175929169,587,587,588,587,4048
|
|
20240404,121300,3173552581,588,589,590,587,19495
|
|
20240404,121200,3162091319,589,590,590,588,26281
|
|
20240404,121100,3146614768,590,590,590,589,1167
|
|
20240404,121000,3145926753,590,589,590,589,1973
|
|
20240404,120900,3144763248,589,588,589,588,247
|
|
20240404,120800,3144617937,588,590,590,587,475
|
|
20240404,120700,3144338675,590,588,590,587,26066
|
|
20240404,120600,3129012455,590,590,590,588,290
|
|
20240404,120500,3128841485,590,588,590,588,1304
|
|
20240404,120400,3128074146,588,590,590,588,11997
|
|
20240404,120300,3121000164,590,589,590,589,1115
|
|
20240404,120200,3120343426,589,588,590,588,11767
|
|
20240404,120100,3113402012,590,592,592,589,5230
|
|
20240404,120000,3110319959,592,591,592,590,1705
|
|
20240404,115900,3109312699,591,590,591,589,4348
|
|
20240404,115800,3106749316,590,591,591,590,9906
|
|
20240404,115700,3100900819,591,592,592,591,2339
|
|
20240404,115600,3099516332,592,591,592,591,10350
|
|
20240404,115500,3093399362,591,591,592,591,13944
|
|
20240404,115400,3085147830,591,590,592,590,12969
|
|
20240404,115300,3077486155,590,588,590,588,4873
|
|
20240404,115200,3074616197,588,589,589,588,6862
|
|
20240404,115100,3070574739,588,589,589,588,2879
|
|
20240404,115000,3068879039,587,589,589,587,647
|
|
20240404,114900,3068499138,588,590,590,588,2248
|
|
20240404,114800,3067175583,590,589,590,589,3741
|
|
20240404,114700,3064969108,589,588,590,588,5517
|
|
20240404,114600,3061719581,589,588,590,588,15426
|
|
20240404,114500,3052635837,587,588,589,586,16545
|
|
20240404,114400,3042914849,587,585,588,585,23608
|
|
20240404,114300,3029077565,586,585,588,585,4768
|
|
20240404,114200,3026286479,585,584,587,584,36317
|
|
20240404,114100,3005038819,584,586,586,584,10065
|
|
20240404,114000,2999145989,585,585,586,584,17552
|
|
20240404,113900,2988872105,585,585,586,584,11109
|
|
20240404,113800,2982373751,585,585,586,585,6525
|
|
20240404,113700,2978556561,585,586,587,585,35274
|
|
20240404,113600,2957903027,587,585,587,585,28560
|
|
20240404,113500,2941183181,585,585,586,585,8641
|
|
20240404,113400,2936122926,586,586,587,585,37048
|
|
20240404,113300,2914419259,587,588,589,587,46938
|
|
20240404,113200,2886855140,588,590,590,588,4875
|
|
20240404,113100,2883983694,589,589,589,588,9555
|
|
20240404,113000,2878355885,589,589,590,588,11599
|
|
20240404,112900,2871516793,589,588,589,588,2376
|
|
20240404,112800,2870117330,589,588,590,588,9548
|
|
20240404,112700,2864494029,588,590,590,588,2231
|
|
20240404,112600,2863177947,590,588,590,587,18667
|
|
20240404,112500,2852192427,588,590,590,588,18102
|
|
20240404,112400,2841544343,589,588,590,588,1440
|
|
20240404,112300,2840696231,588,590,590,588,2237
|
|
20240404,112200,2839378929,588,589,590,588,14678
|
|
20240404,112100,2830743342,590,588,590,588,3887
|
|
20240404,112000,2828457388,588,590,590,588,25049
|
|
20240404,111900,2813695517,590,590,592,589,11119
|
|
20240404,111800,2807120742,589,589,592,589,9733
|
|
20240404,111700,2801374104,591,590,591,588,13583
|
|
20240404,111600,2793373386,589,589,590,588,9788
|
|
20240404,111500,2787607924,589,590,591,588,10272
|
|
20240404,111400,2781551642,590,590,590,589,1571
|
|
20240404,111300,2780624890,590,592,592,589,2124
|
|
20240404,111200,2779372976,592,589,592,588,12656
|
|
20240404,111100,2771918500,589,590,591,588,5900
|
|
20240404,111000,2768439124,591,592,592,589,5672
|
|
20240404,110900,2765089988,592,591,592,588,8711
|
|
20240404,110800,2759953896,591,591,592,589,22084
|
|
20240404,110700,2746925076,591,591,592,590,16158
|
|
20240404,110600,2737386734,590,591,591,590,8179
|
|
20240404,110500,2732557112,591,593,593,591,9596
|
|
20240404,110400,2726883961,593,593,593,592,827
|
|
20240404,110300,2726393732,592,590,593,590,6588
|
|
20240404,110200,2722491915,592,590,592,588,27721
|
|
20240404,110100,2706154907,590,590,590,589,7217
|
|
20240404,110000,2701897892,590,587,590,587,13643
|
|
20240404,105900,2693873767,588,590,591,587,60208
|
|
20240404,105800,2658427756,591,592,592,590,7173
|
|
20240404,105700,2654192164,591,590,592,590,479
|
|
20240404,105600,2653909293,590,593,593,589,29191
|
|
20240404,105500,2636670984,593,593,593,592,2537
|
|
20240404,105400,2635167544,592,593,593,592,1364
|
|
20240404,105300,2634359211,593,592,593,591,40696
|
|
20240404,105200,2610268559,592,592,593,591,3939
|
|
20240404,105100,2607937564,591,591,592,590,17963
|
|
20240404,105000,2597321912,591,590,591,589,30991
|
|
20240404,104900,2579053025,589,593,593,589,54656
|
|
20240404,104800,2546792100,592,592,593,592,29692
|
|
20240404,104700,2529212431,592,590,593,590,16684
|
|
20240404,104600,2519350693,591,591,591,590,59295
|
|
20240404,104500,2484347199,591,590,591,590,33039
|
|
20240404,104400,2464851627,591,594,594,590,119690
|
|
20240404,104300,2394003633,595,596,596,594,32367
|
|
20240404,104200,2374755278,595,598,598,595,24051
|
|
20240404,104100,2360422698,598,595,598,595,10659
|
|
20240404,104000,2354069964,596,595,596,594,3416
|
|
20240404,103900,2352038934,594,594,596,594,12091
|
|
20240404,103800,2344853436,594,595,595,593,46488
|
|
20240404,103700,2317232388,594,596,596,594,14119
|
|
20240404,103600,2308829638,597,597,598,595,32680
|
|
20240404,103500,2289342656,597,596,597,596,4291
|
|
20240404,103400,2286784665,597,598,598,597,344
|
|
20240404,103300,2286579082,598,599,599,597,9128
|
|
20240404,103200,2281125263,598,599,599,597,25752
|
|
20240404,103100,2265722583,599,599,600,597,4571
|
|
20240404,103000,2262985900,597,594,598,594,48155
|
|
20240404,102900,2234215598,596,594,596,592,34095
|
|
20240404,102800,2213966282,593,596,596,593,115337
|
|
20240404,102700,2145388012,595,597,597,595,18132
|
|
20240404,102600,2134590143,597,598,598,595,34914
|
|
20240404,102500,2113772777,597,598,598,597,12504
|
|
20240404,102400,2106306762,597,597,598,597,7565
|
|
20240404,102300,2101784165,598,599,599,596,32996
|
|
20240404,102200,2082068971,599,599,599,598,17467
|
|
20240404,102100,2071609706,598,598,599,597,16101
|
|
20240404,102000,2061977694,599,595,599,595,129327
|
|
20240404,101900,1984697837,596,598,598,595,65737
|
|
20240404,101800,1945496688,598,597,599,596,88633
|
|
20240404,101700,1892569889,598,601,601,597,162911
|
|
20240404,101600,1794903076,601,602,602,601,16585
|
|
20240404,101500,1784934867,601,602,602,600,17591
|
|
20240404,101400,1774362115,603,602,603,601,39339
|
|
20240404,101300,1750696563,602,602,603,600,74513
|
|
20240404,101200,1705946871,601,601,604,601,14376
|
|
20240404,101100,1697295109,604,602,604,600,28866
|
|
20240404,101000,1679923098,602,601,602,601,14967
|
|
20240404,100900,1670919784,601,603,603,600,32867
|
|
20240404,100800,1651144348,604,601,604,600,118259
|
|
20240404,100700,1580079007,600,602,603,600,114256
|
|
20240404,100600,1511441400,602,604,604,602,23720
|
|
20240404,100500,1497157446,602,605,606,602,101761
|
|
20240404,100400,1435709449,606,604,606,604,21896
|
|
20240404,100300,1422479445,604,607,607,604,128718
|
|
20240404,100200,1344569731,607,610,610,607,26557
|
|
20240404,100100,1328433652,610,610,610,609,8022
|
|
20240404,100000,1323547923,610,609,610,608,3228
|
|
20240404,095900,1321583673,610,609,610,608,1782
|
|
20240404,095800,1320500076,609,610,610,608,6382
|
|
20240404,095700,1316617242,610,609,610,608,25333
|
|
20240404,095600,1301212629,609,610,610,608,9993
|
|
20240404,095500,1295126540,610,611,611,610,4272
|
|
20240404,095400,1292520506,610,610,611,609,27097
|
|
20240404,095300,1276013291,611,610,611,609,15214
|
|
20240404,095200,1266720248,610,609,611,608,34965
|
|
20240404,095100,1245411436,609,607,609,607,10782
|
|
20240404,095000,1238862295,608,608,609,607,3799
|
|
20240404,094900,1236550878,609,607,609,607,3760
|
|
20240404,094800,1234264530,607,608,609,607,18705
|
|
20240404,094700,1222908927,608,608,609,607,8990
|
|
20240404,094600,1217443912,609,609,609,608,7026
|
|
20240404,094500,1213166742,609,609,609,608,8909
|
|
20240404,094400,1207742229,608,609,609,608,15088
|
|
20240404,094300,1198559488,609,608,609,606,34732
|
|
20240404,094200,1177463236,606,606,608,606,39073
|
|
20240404,094100,1153772122,605,607,608,605,76507
|
|
20240404,094000,1107360123,608,609,609,608,61024
|
|
20240404,093900,1070248960,609,610,611,609,42570
|
|
20240404,093800,1044315894,610,611,611,610,14751
|
|
20240404,093700,1035316531,611,610,611,610,9039
|
|
20240404,093600,1029794097,611,610,611,610,9228
|
|
20240404,093500,1024162303,610,611,611,609,19943
|
|
20240404,093400,1011986068,610,610,611,609,29707
|
|
20240404,093300,993857070,610,608,610,607,106861
|
|
20240404,093200,928840666,608,608,609,607,29763
|
|
20240404,093100,910747902,607,607,608,607,59615
|
|
20240404,093000,874557843,607,608,609,606,32303
|
|
20240404,092900,854945371,607,608,610,606,32525
|
|
20240404,092800,835141287,606,611,611,605,129939
|
|
20240404,092700,756001639,611,611,612,610,23955
|
|
20240404,092600,741364262,612,611,614,610,28488
|
|
20240404,092500,723951903,613,612,613,611,14834
|
|
20240404,092400,714873761,611,611,612,610,25385
|
|
20240404,092300,699376084,611,616,618,610,116884
|
|
20240404,092200,627768892,616,615,619,614,27556
|
|
20240404,092100,610808310,614,617,617,613,35661
|
|
20240404,092000,588909637,613,619,619,613,31344
|
|
20240404,091900,569627928,618,618,618,616,15306
|
|
20240404,091800,560180528,618,617,619,617,9406
|
|
20240404,091700,554374130,617,615,617,614,19937
|
|
20240404,091600,542110044,615,616,617,613,12087
|
|
20240404,091500,534669042,616,612,616,611,33559
|
|
20240404,091400,514094199,612,613,615,612,32702
|
|
20240404,091300,494059767,613,617,617,611,103556
|
|
20240404,091200,430405488,619,617,619,615,20816
|
|
20240404,091100,417578840,617,621,622,615,20602
|
|
20240404,091000,404862517,620,616,622,615,23243
|
|
20240404,090900,390497071,615,623,626,615,91828
|
|
20240404,090800,333668517,623,625,627,623,51058
|
|
20240404,090700,301758336,625,624,625,622,7906
|
|
20240404,090600,296823312,624,624,624,621,12239
|
|
20240404,090500,289202025,624,623,625,620,8115
|
|
20240404,090400,284153924,625,619,625,617,87626
|
|
20240404,090300,229814226,620,632,632,618,114500
|
|
20240404,090200,158502570,633,626,637,626,53804
|
|
20240404,090100,124537270,626,618,629,618,32309
|
|
20240404,090000,104441984,618,624,624,616,163323
|