594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,185100,3547975856,545,545,545,545,75636
|
|
20240405,185000,3547975856,545,545,545,545,0
|
|
20240405,184900,3547975856,545,545,545,545,0
|
|
20240405,184800,3547975856,545,545,545,545,0
|
|
20240405,184700,3547975856,545,545,545,545,0
|
|
20240405,184600,3547975856,545,545,545,545,0
|
|
20240405,184500,3547975856,545,545,545,545,0
|
|
20240405,184400,3547975856,545,545,545,545,0
|
|
20240405,184300,3547975856,545,545,545,545,0
|
|
20240405,184200,3547975856,545,545,545,545,0
|
|
20240405,184100,3547975856,545,545,545,545,0
|
|
20240405,184000,3547975856,545,545,545,545,0
|
|
20240405,183900,3547975856,545,545,545,545,0
|
|
20240405,183800,3547975856,545,545,545,545,0
|
|
20240405,183700,3547975856,545,545,545,545,0
|
|
20240405,183600,3547975856,545,545,545,545,0
|
|
20240405,183500,3547975856,545,545,545,545,0
|
|
20240405,183400,3547975856,545,545,545,545,0
|
|
20240405,183300,3547975856,545,545,545,545,0
|
|
20240405,183200,3547975856,545,545,545,545,0
|
|
20240405,183100,3547975856,545,545,545,545,0
|
|
20240405,183000,3547975856,545,545,545,545,0
|
|
20240405,182900,3547975856,545,545,545,545,0
|
|
20240405,182800,3547975856,545,545,545,545,0
|
|
20240405,182700,3547975856,545,545,545,545,0
|
|
20240405,182600,3547975856,545,545,545,545,0
|
|
20240405,182500,3547975856,545,545,545,545,0
|
|
20240405,182400,3547975856,545,545,545,545,0
|
|
20240405,182300,3547975856,545,545,545,545,0
|
|
20240405,182200,3547975856,545,545,545,545,0
|
|
20240405,182100,3547975856,545,545,545,545,75636
|
|
20240405,182000,3547975856,545,545,545,545,0
|
|
20240405,181900,3547975856,545,545,545,545,0
|
|
20240405,181800,3547975856,545,545,545,545,0
|
|
20240405,181700,3547975856,545,545,545,545,0
|
|
20240405,181600,3547975856,545,545,545,545,0
|
|
20240405,181500,3547975856,545,545,545,545,0
|
|
20240405,181400,3547975856,545,545,545,545,0
|
|
20240405,181300,3547975856,545,545,545,545,0
|
|
20240405,181200,3547975856,545,545,545,545,0
|
|
20240405,181100,3547975856,545,545,545,545,0
|
|
20240405,181000,3547975856,545,545,545,545,0
|
|
20240405,180900,3547975856,545,545,545,545,0
|
|
20240405,180800,3547975856,545,545,545,545,0
|
|
20240405,180700,3547975856,545,545,545,545,0
|
|
20240405,180600,3547975856,545,545,545,545,0
|
|
20240405,180500,3547975856,545,545,545,545,0
|
|
20240405,180400,3547975856,545,545,545,545,0
|
|
20240405,180300,3547975856,545,545,545,545,0
|
|
20240405,180200,3547975856,545,545,545,545,0
|
|
20240405,180100,3547975856,545,545,545,545,0
|
|
20240405,180000,3547975856,545,545,545,545,0
|
|
20240405,175900,3547975856,545,545,545,545,0
|
|
20240405,175800,3547975856,545,545,545,545,0
|
|
20240405,175700,3547975856,545,545,545,545,0
|
|
20240405,175600,3547975856,545,545,545,545,0
|
|
20240405,175500,3547975856,545,545,545,545,0
|
|
20240405,175400,3547975856,545,545,545,545,0
|
|
20240405,175300,3547975856,545,545,545,545,0
|
|
20240405,175200,3547975856,545,545,545,545,0
|
|
20240405,175100,3547975856,545,545,545,545,75636
|
|
20240405,175000,3547975856,545,545,545,545,0
|
|
20240405,174900,3547975856,545,545,545,545,0
|
|
20240405,174800,3547975856,545,545,545,545,0
|
|
20240405,174700,3547975856,545,545,545,545,0
|
|
20240405,174600,3547975856,545,545,545,545,0
|
|
20240405,174500,3547975856,545,545,545,545,0
|
|
20240405,174400,3547975856,545,545,545,545,0
|
|
20240405,174300,3547975856,545,545,545,545,0
|
|
20240405,174200,3547975856,545,545,545,545,0
|
|
20240405,174100,3547975856,545,545,545,545,0
|
|
20240405,174000,3547975856,545,545,545,545,0
|
|
20240405,173900,3547975856,545,545,545,545,0
|
|
20240405,173800,3547975856,545,545,545,545,0
|
|
20240405,173700,3547975856,545,545,545,545,0
|
|
20240405,173600,3547975856,545,545,545,545,0
|
|
20240405,173500,3547975856,545,545,545,545,0
|
|
20240405,173400,3547975856,545,545,545,545,0
|
|
20240405,173300,3547975856,545,545,545,545,0
|
|
20240405,173200,3547975856,545,545,545,545,0
|
|
20240405,173100,3547975856,545,545,545,545,0
|
|
20240405,173000,3547975856,545,545,545,545,0
|
|
20240405,172900,3547975856,545,545,545,545,0
|
|
20240405,172800,3547975856,545,545,545,545,0
|
|
20240405,172700,3547975856,545,545,545,545,0
|
|
20240405,172600,3547975856,545,545,545,545,0
|
|
20240405,172500,3547975856,545,545,545,545,0
|
|
20240405,172400,3547975856,545,545,545,545,0
|
|
20240405,172300,3547975856,545,545,545,545,0
|
|
20240405,172200,3547975856,545,545,545,545,0
|
|
20240405,172100,3547975856,545,545,545,545,75636
|
|
20240405,172000,3547975856,545,545,545,545,0
|
|
20240405,171900,3547975856,545,545,545,545,0
|
|
20240405,171800,3547975856,545,545,545,545,0
|
|
20240405,171700,3547975856,545,545,545,545,0
|
|
20240405,171600,3547975856,545,545,545,545,0
|
|
20240405,171500,3547975856,545,545,545,545,0
|
|
20240405,171400,3547975856,545,545,545,545,0
|
|
20240405,171300,3547975856,545,545,545,545,0
|
|
20240405,171200,3547975856,545,545,545,545,0
|
|
20240405,171100,3547975856,545,545,545,545,0
|
|
20240405,171000,3547975856,545,545,545,545,0
|
|
20240405,170900,3547975856,545,545,545,545,0
|
|
20240405,170800,3547975856,545,545,545,545,0
|
|
20240405,170700,3547975856,545,545,545,545,0
|
|
20240405,170600,3547975856,545,545,545,545,0
|
|
20240405,170500,3547975856,545,545,545,545,0
|
|
20240405,170400,3547975856,545,545,545,545,0
|
|
20240405,170300,3547975856,545,545,545,545,0
|
|
20240405,170200,3547975856,545,545,545,545,0
|
|
20240405,170100,3547975856,545,545,545,545,0
|
|
20240405,170000,3547975856,545,545,545,545,0
|
|
20240405,165900,3547975856,545,545,545,545,0
|
|
20240405,165800,3547975856,545,545,545,545,0
|
|
20240405,165700,3547975856,545,545,545,545,0
|
|
20240405,165600,3547975856,545,545,545,545,0
|
|
20240405,165500,3547975856,545,545,545,545,0
|
|
20240405,165400,3547975856,545,545,545,545,0
|
|
20240405,165300,3547975856,545,545,545,545,0
|
|
20240405,165200,3547975856,545,545,545,545,0
|
|
20240405,165100,3547975856,545,545,545,545,75636
|
|
20240405,165000,3547975856,545,545,545,545,0
|
|
20240405,164900,3547975856,545,545,545,545,0
|
|
20240405,164800,3547975856,545,545,545,545,0
|
|
20240405,164700,3547975856,545,545,545,545,0
|
|
20240405,164600,3547975856,545,545,545,545,0
|
|
20240405,164500,3547975856,545,545,545,545,0
|
|
20240405,164400,3547975856,545,545,545,545,0
|
|
20240405,164300,3547975856,545,545,545,545,0
|
|
20240405,164200,3547975856,545,545,545,545,0
|
|
20240405,164100,3547975856,545,545,545,545,0
|
|
20240405,164000,3547975856,545,545,545,545,0
|
|
20240405,163900,3547975856,545,545,545,545,0
|
|
20240405,163800,3547975856,545,545,545,545,0
|
|
20240405,163700,3547975856,545,545,545,545,0
|
|
20240405,163600,3547975856,545,545,545,545,0
|
|
20240405,163500,3547975856,545,545,545,545,0
|
|
20240405,163400,3547975856,545,545,545,545,0
|
|
20240405,163300,3547975856,545,545,545,545,0
|
|
20240405,163200,3547975856,545,545,545,545,0
|
|
20240405,163100,3547975856,545,545,545,545,0
|
|
20240405,163000,3547975856,545,545,545,545,0
|
|
20240405,162900,3547975856,545,545,545,545,0
|
|
20240405,162800,3547975856,545,545,545,545,0
|
|
20240405,162700,3547975856,545,545,545,545,0
|
|
20240405,162600,3547975856,545,545,545,545,0
|
|
20240405,162500,3547975856,545,545,545,545,0
|
|
20240405,162400,3547975856,545,545,545,545,0
|
|
20240405,162300,3547975856,545,545,545,545,0
|
|
20240405,162200,3547975856,545,545,545,545,0
|
|
20240405,162100,3547975856,545,545,545,545,75636
|
|
20240405,162000,3547975856,545,545,545,545,0
|
|
20240405,161900,3547975856,545,545,545,545,0
|
|
20240405,161800,3547975856,545,545,545,545,0
|
|
20240405,161700,3547975856,545,545,545,545,0
|
|
20240405,161600,3547975856,545,545,545,545,0
|
|
20240405,161500,3547975856,545,545,545,545,0
|
|
20240405,161400,3547975856,545,545,545,545,0
|
|
20240405,161300,3547975856,545,545,545,545,0
|
|
20240405,161200,3547975856,545,545,545,545,0
|
|
20240405,161100,3547975856,545,545,545,545,0
|
|
20240405,161000,3547975856,545,545,545,545,0
|
|
20240405,160900,3547975856,545,545,545,545,0
|
|
20240405,160800,3547975856,545,545,545,545,0
|
|
20240405,160700,3547975856,545,545,545,545,0
|
|
20240405,160600,3547975856,545,545,545,545,0
|
|
20240405,160500,3547975856,545,545,545,545,0
|
|
20240405,160400,3547975856,545,545,545,545,0
|
|
20240405,160300,3547975856,545,545,545,545,0
|
|
20240405,160200,3547975856,545,545,545,545,0
|
|
20240405,160100,3547975856,545,545,545,545,0
|
|
20240405,160000,3547975856,545,545,545,545,0
|
|
20240405,155900,3547975856,545,545,545,545,0
|
|
20240405,155800,3547975856,545,545,545,545,0
|
|
20240405,155700,3547975856,545,545,545,545,0
|
|
20240405,155600,3547975856,545,545,545,545,0
|
|
20240405,155500,3547975856,545,545,545,545,0
|
|
20240405,155400,3547975856,545,545,545,545,0
|
|
20240405,155300,3547975856,545,545,545,545,0
|
|
20240405,155200,3547975856,545,545,545,545,0
|
|
20240405,155100,3547975856,545,545,545,545,75636
|
|
20240405,155000,3547975856,545,545,545,545,0
|
|
20240405,154900,3547975856,545,545,545,545,0
|
|
20240405,154800,3547975856,545,545,545,545,0
|
|
20240405,154700,3547975856,545,545,545,545,0
|
|
20240405,154600,3547975856,545,545,545,545,0
|
|
20240405,154500,3547975856,545,545,545,545,0
|
|
20240405,154400,3547975856,545,545,545,545,0
|
|
20240405,154300,3547975856,545,545,545,545,0
|
|
20240405,154200,3547975856,545,545,545,545,0
|
|
20240405,154100,3547975856,545,545,545,545,0
|
|
20240405,154000,3547975856,545,545,545,545,0
|
|
20240405,153900,3547975856,545,545,545,545,0
|
|
20240405,153800,3547975856,545,545,545,545,0
|
|
20240405,153700,3547975856,545,545,545,545,0
|
|
20240405,153600,3547975856,545,545,545,545,0
|
|
20240405,153500,3547975856,545,545,545,545,0
|
|
20240405,153400,3547975856,545,545,545,545,0
|
|
20240405,153300,3547975856,545,545,545,545,0
|
|
20240405,153200,3547975856,545,545,545,545,0
|
|
20240405,153100,3547975856,545,545,545,545,0
|
|
20240405,153000,3547975856,545,545,545,545,75636
|
|
20240405,152900,3506754236,547,547,547,547,0
|
|
20240405,152800,3506754236,547,547,547,547,0
|
|
20240405,152700,3506754236,547,547,547,547,0
|
|
20240405,152600,3506754236,547,547,547,547,0
|
|
20240405,152500,3506754236,547,547,547,547,0
|
|
20240405,152400,3506754236,547,547,547,547,0
|
|
20240405,152300,3506754236,547,547,547,547,0
|
|
20240405,152200,3506754236,547,547,547,547,0
|
|
20240405,152100,3506754236,547,547,547,547,0
|
|
20240405,152000,3506754236,547,547,547,547,0
|
|
20240405,151900,3506754236,547,549,549,544,33054
|
|
20240405,151800,3488706313,548,548,549,545,70561
|
|
20240405,151700,3450069552,549,548,550,548,36282
|
|
20240405,151600,3430143387,546,546,548,545,29783
|
|
20240405,151500,3413877018,547,546,547,546,14415
|
|
20240405,151400,3406005948,544,544,545,543,6783
|
|
20240405,151300,3402312326,544,544,544,543,6313
|
|
20240405,151200,3398884227,544,543,544,543,23293
|
|
20240405,151100,3386231169,544,543,544,542,11065
|
|
20240405,151000,3380214764,543,542,545,542,5860
|
|
20240405,150900,3377032985,542,542,543,542,2980
|
|
20240405,150800,3375416954,543,543,545,543,3327
|
|
20240405,150700,3373608506,541,544,546,541,12922
|
|
20240405,150600,3366599074,543,545,546,543,24481
|
|
20240405,150500,3353258462,545,547,548,545,16613
|
|
20240405,150400,3344167952,548,547,548,546,7883
|
|
20240405,150300,3339857074,547,547,547,545,12710
|
|
20240405,150200,3332929091,545,545,547,545,2184
|
|
20240405,150100,3331735014,545,546,548,545,38461
|
|
20240405,150000,3310759656,545,547,547,545,7240
|
|
20240405,145900,3306806694,545,546,547,545,11010
|
|
20240405,145800,3300798679,546,545,546,544,10118
|
|
20240405,145700,3295280540,546,544,546,544,3266
|
|
20240405,145600,3293500588,543,543,546,541,11544
|
|
20240405,145500,3287234484,541,545,546,540,7279
|
|
20240405,145400,3283291954,545,546,547,544,21202
|
|
20240405,145300,3271733448,547,545,548,544,29597
|
|
20240405,145200,3255562772,545,541,545,539,23056
|
|
20240405,145100,3243044974,540,539,541,537,44151
|
|
20240405,145000,3219219811,539,538,539,538,2196
|
|
20240405,144900,3218038200,539,539,540,538,3333
|
|
20240405,144800,3216244530,540,539,540,539,12869
|
|
20240405,144700,3209304213,539,539,539,538,8968
|
|
20240405,144600,3204474514,538,537,539,536,61029
|
|
20240405,144500,3171649047,538,536,538,535,28338
|
|
20240405,144400,3156433195,535,536,539,535,40295
|
|
20240405,144300,3134844891,535,535,539,534,70717
|
|
20240405,144200,3096976907,535,538,538,534,55726
|
|
20240405,144100,3067106462,537,539,540,537,16478
|
|
20240405,144000,3058234422,539,540,541,539,39612
|
|
20240405,143900,3036850652,540,542,543,540,94532
|
|
20240405,143800,2985796870,541,542,542,541,45918
|
|
20240405,143700,2960951811,542,541,543,541,9099
|
|
20240405,143600,2956012656,541,542,543,541,40840
|
|
20240405,143500,2933845913,543,541,543,541,4758
|
|
20240405,143400,2931265983,541,543,543,541,15369
|
|
20240405,143300,2922947815,543,543,545,542,21297
|
|
20240405,143200,2911400957,545,542,545,542,4873
|
|
20240405,143100,2908752907,543,542,544,541,11304
|
|
20240405,143000,2902622970,542,542,543,542,28883
|
|
20240405,142900,2886968329,543,543,544,542,6153
|
|
20240405,142800,2883627955,543,544,545,543,16267
|
|
20240405,142700,2874785840,545,545,545,545,538
|
|
20240405,142600,2874492630,545,546,546,544,9264
|
|
20240405,142500,2869445910,546,545,547,544,14936
|
|
20240405,142400,2861314454,547,546,547,545,6116
|
|
20240405,142300,2857975124,545,546,546,545,6180
|
|
20240405,142200,2854605635,546,547,547,546,530
|
|
20240405,142100,2854316254,545,547,547,545,6302
|
|
20240405,142000,2850880237,547,545,547,545,13000
|
|
20240405,141900,2843795124,545,544,545,544,10739
|
|
20240405,141800,2837943369,545,544,545,543,42546
|
|
20240405,141700,2814799629,544,544,544,544,6168
|
|
20240405,141600,2811444237,544,544,544,543,4731
|
|
20240405,141500,2808873576,544,545,545,544,11085
|
|
20240405,141400,2802838886,544,544,545,543,452
|
|
20240405,141300,2802592789,545,545,545,543,15792
|
|
20240405,141200,2793991243,544,544,545,544,1274
|
|
20240405,141100,2793297817,545,543,545,543,21182
|
|
20240405,141000,2781776971,543,543,543,542,10357
|
|
20240405,140900,2776153353,543,544,545,543,21712
|
|
20240405,140800,2764342655,545,544,545,543,30055
|
|
20240405,140700,2748013533,543,545,545,543,12027
|
|
20240405,140600,2741470648,545,547,547,545,19744
|
|
20240405,140500,2730708494,547,546,547,545,10047
|
|
20240405,140400,2725222883,546,547,547,545,8881
|
|
20240405,140300,2720380069,547,546,547,546,18934
|
|
20240405,140200,2710034068,546,546,547,545,14087
|
|
20240405,140100,2702342502,547,547,547,546,6500
|
|
20240405,140000,2698793332,547,548,548,547,1011
|
|
20240405,135900,2698239315,548,548,548,545,973
|
|
20240405,135800,2697706987,548,547,548,547,7585
|
|
20240405,135700,2693557533,545,545,545,545,1170
|
|
20240405,135600,2692919883,545,545,547,545,1316
|
|
20240405,135500,2692202631,545,545,547,545,1191
|
|
20240405,135400,2691553380,546,545,546,544,11827
|
|
20240405,135300,2685109315,544,547,547,544,15238
|
|
20240405,135200,2676804870,547,546,547,545,2920
|
|
20240405,135100,2675211651,545,546,546,545,989
|
|
20240405,135000,2674672091,546,545,547,545,1718
|
|
20240405,134900,2673735520,545,545,547,544,35732
|
|
20240405,134800,2654270991,545,547,547,545,4049
|
|
20240405,134700,2652058989,547,548,548,546,657
|
|
20240405,134600,2651699534,548,546,548,546,4847
|
|
20240405,134500,2649049540,546,547,547,546,2440
|
|
20240405,134400,2647717299,548,547,548,546,11889
|
|
20240405,134300,2641214597,546,546,547,546,3458
|
|
20240405,134200,2639324698,547,545,547,545,1356
|
|
20240405,134100,2638584360,545,545,547,544,29372
|
|
20240405,134000,2622577778,544,545,546,544,17665
|
|
20240405,133900,2612959742,545,545,547,545,19921
|
|
20240405,133800,2602102778,545,547,547,545,3776
|
|
20240405,133700,2600041043,546,545,550,545,16277
|
|
20240405,133600,2591162664,545,545,546,544,25633
|
|
20240405,133500,2577202128,545,545,546,544,39201
|
|
20240405,133400,2555838041,544,545,546,544,74725
|
|
20240405,133300,2515122212,545,547,547,545,23414
|
|
20240405,133200,2502333429,545,547,548,544,64640
|
|
20240405,133100,2467095459,546,547,547,545,25071
|
|
20240405,133000,2453406673,546,548,549,545,33713
|
|
20240405,132900,2434975408,549,548,550,548,3773
|
|
20240405,132800,2432906345,549,548,549,547,25095
|
|
20240405,132700,2419168811,548,550,550,547,42375
|
|
20240405,132600,2395921598,550,551,551,550,129139
|
|
20240405,132500,2324894476,551,552,552,550,14768
|
|
20240405,132400,2316757166,553,553,554,552,13495
|
|
20240405,132300,2309307288,553,553,553,552,7506
|
|
20240405,132200,2305156665,553,552,553,552,1731
|
|
20240405,132100,2304201138,552,552,553,552,4394
|
|
20240405,132000,2301775554,552,553,553,552,2803
|
|
20240405,131900,2300226150,552,552,552,552,82
|
|
20240405,131800,2300180886,552,552,553,552,11366
|
|
20240405,131700,2293906809,552,553,554,552,4947
|
|
20240405,131600,2291173712,552,552,553,552,1128
|
|
20240405,131500,2290549938,552,551,554,551,14964
|
|
20240405,131400,2282276753,551,552,553,551,5166
|
|
20240405,131300,2279430225,551,552,552,551,7266
|
|
20240405,131200,2275422599,552,551,553,551,11397
|
|
20240405,131100,2269133409,552,551,552,551,946
|
|
20240405,131000,2268611226,551,552,552,551,2087
|
|
20240405,130900,2267460250,551,552,552,551,469
|
|
20240405,130800,2267201774,552,552,552,551,526
|
|
20240405,130700,2266911922,552,552,552,551,1345
|
|
20240405,130600,2266170482,552,551,552,551,6254
|
|
20240405,130500,2262721298,551,550,551,550,7954
|
|
20240405,130400,2258345126,550,551,552,550,40756
|
|
20240405,130300,2235901545,551,552,552,551,30902
|
|
20240405,130200,2218871807,553,552,553,551,4251
|
|
20240405,130100,2216529488,551,552,553,551,15108
|
|
20240405,130000,2208192253,552,553,553,552,210
|
|
20240405,125900,2208076127,552,552,552,552,4712
|
|
20240405,125800,2205475103,552,553,553,552,506
|
|
20240405,125700,2205195289,553,553,554,552,24561
|
|
20240405,125600,2191631186,553,554,554,552,5167
|
|
20240405,125500,2188773984,554,553,554,552,3953
|
|
20240405,125400,2186588068,553,554,554,553,100
|
|
20240405,125300,2186532761,554,553,554,552,2938
|
|
20240405,125200,2184910026,553,552,554,552,49
|
|
20240405,125100,2184882884,554,555,555,552,5736
|
|
20240405,125000,2181710783,555,554,555,554,1204
|
|
20240405,124900,2181042763,555,554,555,554,1235
|
|
20240405,124800,2180358398,554,553,555,553,15587
|
|
20240405,124700,2171721392,553,554,554,553,1055
|
|
20240405,124600,2171137972,554,554,554,553,1880
|
|
20240405,124500,2170098206,553,553,554,552,2923
|
|
20240405,124400,2168483209,554,554,555,552,29709
|
|
20240405,124300,2152045663,555,553,555,553,17848
|
|
20240405,124200,2142175239,553,554,555,552,15661
|
|
20240405,124100,2133514548,554,554,554,553,1494
|
|
20240405,124000,2132687770,553,556,558,553,18325
|
|
20240405,123900,2122514139,557,560,561,556,14466
|
|
20240405,123800,2114420356,560,555,560,555,19435
|
|
20240405,123700,2103573138,554,553,555,553,20958
|
|
20240405,123600,2091966368,553,551,553,551,18046
|
|
20240405,123500,2082008196,551,551,551,550,4712
|
|
20240405,123400,2079411944,551,551,551,551,3642
|
|
20240405,123300,2077405202,551,551,551,551,2535
|
|
20240405,123200,2076008417,551,550,551,550,2282
|
|
20240405,123100,2074751193,551,550,551,550,3112
|
|
20240405,123000,2073036513,550,550,551,550,5369
|
|
20240405,122900,2070082396,550,550,551,550,7593
|
|
20240405,122800,2065900366,550,551,551,550,6923
|
|
20240405,122700,2062085823,550,550,552,550,7263
|
|
20240405,122600,2058085420,550,550,551,550,20341
|
|
20240405,122500,2046896806,550,550,552,550,57748
|
|
20240405,122400,2015129269,550,550,552,550,4633
|
|
20240405,122300,2012578426,551,550,552,550,11235
|
|
20240405,122200,2006392565,550,552,552,550,14347
|
|
20240405,122100,1998492828,551,552,552,551,1560
|
|
20240405,122000,1997631748,552,552,552,551,19715
|
|
20240405,121900,1986768647,551,552,552,551,1184
|
|
20240405,121800,1986116011,551,551,552,551,1464
|
|
20240405,121700,1985309153,552,552,552,552,1026
|
|
20240405,121600,1984742801,552,551,552,551,1369
|
|
20240405,121500,1983987958,551,551,551,551,1790
|
|
20240405,121400,1983001668,551,551,552,551,7473
|
|
20240405,121300,1978883919,551,551,551,550,2255
|
|
20240405,121200,1977641432,550,552,552,550,7220
|
|
20240405,121100,1973663718,551,551,552,550,4687
|
|
20240405,121000,1971082376,552,551,552,550,12381
|
|
20240405,120900,1964260025,552,551,552,550,1984
|
|
20240405,120800,1963167676,551,552,552,550,57289
|
|
20240405,120700,1931601646,551,552,552,551,2527
|
|
20240405,120600,1930207615,551,551,552,551,431
|
|
20240405,120500,1929969974,552,552,553,551,14706
|
|
20240405,120400,1921865909,552,553,553,551,7377
|
|
20240405,120300,1917793519,553,553,553,552,659
|
|
20240405,120200,1917429443,552,553,553,552,2197
|
|
20240405,120100,1916216584,552,553,553,552,261
|
|
20240405,120000,1916072305,553,553,554,552,2092
|
|
20240405,115900,1914915492,552,551,553,551,6058
|
|
20240405,115800,1911572048,552,552,552,551,2421
|
|
20240405,115700,1910237668,551,552,552,551,3725
|
|
20240405,115600,1908183777,552,552,553,551,8089
|
|
20240405,115500,1903718985,552,552,553,551,7771
|
|
20240405,115400,1899435952,552,553,553,551,28231
|
|
20240405,115300,1883852017,553,553,554,553,1341
|
|
20240405,115200,1883109717,554,553,554,552,2417
|
|
20240405,115100,1881775201,553,553,554,552,10080
|
|
20240405,115000,1876208912,554,553,554,553,1708
|
|
20240405,114900,1875262695,554,553,554,552,10310
|
|
20240405,114800,1869567795,553,553,554,552,3661
|
|
20240405,114700,1867543248,553,553,554,553,1907
|
|
20240405,114600,1866488667,554,553,554,553,2161
|
|
20240405,114500,1865291545,553,553,554,553,280
|
|
20240405,114400,1865136654,553,553,553,552,1395
|
|
20240405,114300,1864365969,553,553,553,553,3566
|
|
20240405,114200,1862393971,554,552,554,552,3383
|
|
20240405,114100,1860523888,553,553,554,553,3592
|
|
20240405,114000,1858537507,553,553,553,552,3628
|
|
20240405,113900,1856531234,553,553,553,552,9480
|
|
20240405,113800,1851293256,553,553,553,553,3740
|
|
20240405,113700,1849225036,553,552,553,552,10747
|
|
20240405,113600,1843292655,552,553,553,551,7684
|
|
20240405,113500,1839049373,551,553,553,551,3401
|
|
20240405,113400,1837172975,552,552,553,552,5043
|
|
20240405,113300,1834384547,552,553,554,552,38569
|
|
20240405,113200,1813090575,554,552,554,552,3177
|
|
20240405,113100,1811330531,554,552,554,552,4598
|
|
20240405,113000,1808787923,553,553,554,551,44440
|
|
20240405,112900,1784251306,553,554,554,552,1313
|
|
20240405,112800,1783525200,552,552,554,552,5313
|
|
20240405,112700,1780589760,554,554,554,552,2751
|
|
20240405,112600,1779070056,552,553,555,552,4188
|
|
20240405,112500,1776753924,553,555,556,553,8597
|
|
20240405,112400,1771981260,555,556,556,553,53458
|
|
20240405,112300,1742406180,556,555,556,555,44710
|
|
20240405,112200,1717592082,555,554,555,554,2272
|
|
20240405,112100,1716333364,554,554,555,553,9994
|
|
20240405,112000,1710800693,554,556,556,554,2950
|
|
20240405,111900,1709163597,555,555,556,554,41188
|
|
20240405,111800,1686320020,555,557,557,554,6840
|
|
20240405,111700,1682523271,556,558,558,556,1677
|
|
20240405,111600,1681590699,556,557,558,556,12367
|
|
20240405,111500,1674702238,557,558,559,557,4774
|
|
20240405,111400,1672038329,558,557,559,557,1142
|
|
20240405,111300,1671401305,557,559,559,557,3583
|
|
20240405,111200,1669400313,557,562,562,557,10452
|
|
20240405,111100,1663550156,560,562,563,559,15930
|
|
20240405,111000,1654604880,563,561,563,561,14132
|
|
20240405,110900,1646672585,560,559,561,558,12993
|
|
20240405,110800,1639402017,559,557,559,555,19513
|
|
20240405,110700,1628520362,558,556,558,555,2801
|
|
20240405,110600,1626960972,555,556,556,555,571
|
|
20240405,110500,1626643977,556,555,556,554,24897
|
|
20240405,110400,1612809597,554,555,556,553,5742
|
|
20240405,110300,1609622792,553,552,555,552,10554
|
|
20240405,110200,1603776599,553,552,554,551,24584
|
|
20240405,110100,1590197066,552,552,553,552,764
|
|
20240405,110000,1589774943,553,554,554,552,2776
|
|
20240405,105900,1588240793,552,552,555,551,10256
|
|
20240405,105800,1582579959,555,554,556,552,46090
|
|
20240405,105700,1557106411,556,555,556,553,3473
|
|
20240405,105600,1555179394,555,551,555,551,21231
|
|
20240405,105500,1543434040,552,551,553,551,8568
|
|
20240405,105400,1538708925,551,552,553,551,10298
|
|
20240405,105300,1533030690,552,551,552,551,25689
|
|
20240405,105200,1518866872,551,553,553,551,8033
|
|
20240405,105100,1514432428,552,553,554,552,8989
|
|
20240405,105000,1509465650,554,553,554,553,1297
|
|
20240405,104900,1508747118,554,555,555,552,7698
|
|
20240405,104800,1504492264,553,555,556,553,38473
|
|
20240405,104700,1483184919,554,554,555,554,8625
|
|
20240405,104600,1478400564,554,554,554,553,11985
|
|
20240405,104500,1471762697,554,553,554,551,8584
|
|
20240405,104400,1467016738,553,553,554,551,66598
|
|
20240405,104300,1430253965,553,554,554,553,17251
|
|
20240405,104200,1420705051,554,556,556,554,22461
|
|
20240405,104100,1408248526,556,556,557,555,9007
|
|
20240405,104000,1403240484,556,557,557,556,2738
|
|
20240405,103900,1401716100,557,556,557,556,2610
|
|
20240405,103800,1400264358,557,557,559,555,38556
|
|
20240405,103700,1378831173,557,556,559,556,34776
|
|
20240405,103600,1359452887,555,554,556,554,25634
|
|
20240405,103500,1345221312,555,554,555,554,9117
|
|
20240405,103400,1340166579,555,555,556,555,11051
|
|
20240405,103300,1334033272,556,555,556,555,5361
|
|
20240405,103200,1331057744,555,556,556,555,15891
|
|
20240405,103100,1322231472,556,556,557,556,7576
|
|
20240405,103000,1318018840,556,555,556,554,9620
|
|
20240405,102900,1312683124,554,557,557,554,59514
|
|
20240405,102800,1279633221,557,558,558,556,12741
|
|
20240405,102700,1272535398,558,557,558,556,8512
|
|
20240405,102600,1267793765,557,556,558,556,11197
|
|
20240405,102500,1261557013,556,557,558,556,2693
|
|
20240405,102400,1260058033,556,558,558,556,9856
|
|
20240405,102300,1254565285,557,557,558,556,45353
|
|
20240405,102200,1229318450,557,557,558,555,38517
|
|
20240405,102100,1207892964,556,558,559,556,34623
|
|
20240405,102000,1188591615,558,562,562,558,26636
|
|
20240405,101900,1173686148,561,562,562,561,4640
|
|
20240405,101800,1171083049,562,562,562,561,6073
|
|
20240405,101700,1167674497,562,560,562,560,743
|
|
20240405,101600,1167257492,561,560,563,559,5678
|
|
20240405,101500,1164079170,559,561,563,559,80719
|
|
20240405,101400,1118872447,563,561,563,561,4917
|
|
20240405,101300,1116112031,561,561,563,560,2409
|
|
20240405,101200,1114760576,563,562,563,561,5225
|
|
20240405,101100,1111829164,561,561,562,560,8258
|
|
20240405,101000,1107197174,562,562,562,561,21292
|
|
20240405,100900,1095246546,562,563,563,562,2987
|
|
20240405,100800,1093567557,562,561,562,561,17438
|
|
20240405,100700,1083767814,561,561,562,561,20299
|
|
20240405,100600,1072370923,561,563,564,561,2717
|
|
20240405,100500,1070843625,562,565,565,562,1676
|
|
20240405,100400,1069899025,564,566,567,564,19456
|
|
20240405,100300,1058917055,566,566,567,565,4819
|
|
20240405,100200,1056189498,565,566,567,565,22532
|
|
20240405,100100,1043455610,564,564,565,563,21593
|
|
20240405,100000,1031265118,562,563,564,562,1578
|
|
20240405,095900,1030376482,562,563,564,561,28715
|
|
20240405,095800,1014209365,562,561,562,560,8466
|
|
20240405,095700,1009457478,561,561,562,561,9102
|
|
20240405,095600,1004349532,560,561,563,559,52436
|
|
20240405,095500,974957428,561,562,562,560,2876
|
|
20240405,095400,973344820,560,562,563,560,27134
|
|
20240405,095300,958114620,561,561,562,560,4188
|
|
20240405,095200,955765355,561,560,561,560,15691
|
|
20240405,095100,946965904,562,565,565,559,104520
|
|
20240405,095000,888348293,565,565,565,563,15219
|
|
20240405,094900,879763441,564,566,566,564,38409
|
|
20240405,094800,858097371,565,566,566,564,7803
|
|
20240405,094700,853688720,566,565,566,564,16118
|
|
20240405,094600,844583546,567,566,568,566,10882
|
|
20240405,094500,838423627,567,565,568,564,16180
|
|
20240405,094400,829267083,565,565,565,563,12161
|
|
20240405,094300,822400704,565,565,565,563,4737
|
|
20240405,094200,819727748,565,565,568,562,20342
|
|
20240405,094100,808262489,568,568,568,566,9527
|
|
20240405,094000,802869611,568,567,569,566,11260
|
|
20240405,093900,796486996,568,568,569,566,9020
|
|
20240405,093800,791376304,568,568,570,568,12643
|
|
20240405,093700,784194294,570,569,570,569,4007
|
|
20240405,093600,781912391,569,569,570,567,28511
|
|
20240405,093500,765703338,569,569,569,566,10693
|
|
20240405,093400,759644014,569,569,569,565,18718
|
|
20240405,093300,749034189,569,573,573,568,54833
|
|
20240405,093200,717824284,573,570,573,570,26785
|
|
20240405,093100,702513050,570,571,571,569,25809
|
|
20240405,093000,687781896,569,570,571,568,17798
|
|
20240405,092900,677647384,570,570,570,568,11651
|
|
20240405,092800,671018194,569,570,571,569,6278
|
|
20240405,092700,667441149,569,567,570,567,4707
|
|
20240405,092600,664765103,567,566,568,566,32487
|
|
20240405,092500,646355352,567,567,568,564,27788
|
|
20240405,092400,630631446,567,568,568,565,42249
|
|
20240405,092300,606668470,568,570,571,568,35900
|
|
20240405,092200,586250903,570,570,571,569,32980
|
|
20240405,092100,567451754,570,571,571,569,7808
|
|
20240405,092000,562995321,571,570,571,568,11829
|
|
20240405,091900,556261598,570,570,571,569,18127
|
|
20240405,091800,545937792,570,570,571,568,44577
|
|
20240405,091700,520542097,568,569,570,568,23518
|
|
20240405,091600,507181381,571,568,571,568,8425
|
|
20240405,091500,502381991,569,570,572,569,5238
|
|
20240405,091400,499395889,570,572,572,567,49491
|
|
20240405,091300,471190012,572,570,572,569,26228
|
|
20240405,091200,456243883,569,571,572,566,25812
|
|
20240405,091100,441558751,571,573,576,568,22638
|
|
20240405,091000,428576711,573,584,584,573,33039
|
|
20240405,090900,409455503,584,570,590,567,122034
|
|
20240405,090800,338878009,570,562,570,560,88581
|
|
20240405,090700,288929812,560,565,566,558,36940
|
|
20240405,090600,268197320,566,566,566,563,8761
|
|
20240405,090500,263257694,567,570,571,563,69512
|
|
20240405,090400,223698508,571,571,573,569,42305
|
|
20240405,090300,199544405,571,562,572,562,62933
|
|
20240405,090200,163909234,562,553,562,550,129243
|
|
20240405,090100,92296283,553,565,565,553,64061
|
|
20240405,090000,56402703,564,573,573,561,97582
|