598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,185500,25514912160,892,892,892,892,295460
|
|
20240411,185400,25514912160,892,892,892,892,0
|
|
20240411,185300,25514912160,892,892,892,892,0
|
|
20240411,185200,25514912160,892,892,892,892,0
|
|
20240411,185100,25514912160,892,892,892,892,0
|
|
20240411,185000,25514912160,892,892,892,892,0
|
|
20240411,184900,25514912160,892,892,892,892,0
|
|
20240411,184800,25514912160,892,892,892,892,0
|
|
20240411,184700,25514912160,892,892,892,892,0
|
|
20240411,184600,25514912160,892,892,892,892,0
|
|
20240411,184500,25514912160,892,892,892,892,0
|
|
20240411,184400,25514912160,892,892,892,892,0
|
|
20240411,184300,25514912160,892,892,892,892,0
|
|
20240411,184200,25514912160,892,892,892,892,0
|
|
20240411,184100,25514912160,892,892,892,892,0
|
|
20240411,184000,25514912160,892,892,892,892,0
|
|
20240411,183900,25514912160,892,892,892,892,0
|
|
20240411,183800,25514912160,892,892,892,892,0
|
|
20240411,183700,25514912160,892,892,892,892,0
|
|
20240411,183600,25514912160,892,892,892,892,0
|
|
20240411,183500,25514912160,892,892,892,892,0
|
|
20240411,183400,25514912160,892,892,892,892,0
|
|
20240411,183300,25514912160,892,892,892,892,0
|
|
20240411,183200,25514912160,892,892,892,892,0
|
|
20240411,183100,25514912160,892,892,892,892,0
|
|
20240411,183000,25514912160,892,892,892,892,0
|
|
20240411,182900,25514912160,892,892,892,892,0
|
|
20240411,182800,25514912160,892,892,892,892,0
|
|
20240411,182700,25514912160,892,892,892,892,0
|
|
20240411,182600,25514912160,892,892,892,892,0
|
|
20240411,182500,25514912160,892,892,892,892,295460
|
|
20240411,182400,25514912160,892,892,892,892,0
|
|
20240411,182300,25514912160,892,892,892,892,0
|
|
20240411,182200,25514912160,892,892,892,892,0
|
|
20240411,182100,25514912160,892,892,892,892,0
|
|
20240411,182000,25514912160,892,892,892,892,0
|
|
20240411,181900,25514912160,892,892,892,892,0
|
|
20240411,181800,25514912160,892,892,892,892,0
|
|
20240411,181700,25514912160,892,892,892,892,0
|
|
20240411,181600,25514912160,892,892,892,892,0
|
|
20240411,181500,25514912160,892,892,892,892,0
|
|
20240411,181400,25514912160,892,892,892,892,0
|
|
20240411,181300,25514912160,892,892,892,892,0
|
|
20240411,181200,25514912160,892,892,892,892,0
|
|
20240411,181100,25514912160,892,892,892,892,0
|
|
20240411,181000,25514912160,892,892,892,892,0
|
|
20240411,180900,25514912160,892,892,892,892,0
|
|
20240411,180800,25514912160,892,892,892,892,0
|
|
20240411,180700,25514912160,892,892,892,892,0
|
|
20240411,180600,25514912160,892,892,892,892,0
|
|
20240411,180500,25514912160,892,892,892,892,0
|
|
20240411,180400,25514912160,892,892,892,892,0
|
|
20240411,180300,25514912160,892,892,892,892,0
|
|
20240411,180200,25514912160,892,892,892,892,0
|
|
20240411,180100,25514912160,892,892,892,892,0
|
|
20240411,180000,25514912160,892,892,892,892,0
|
|
20240411,175900,25514912160,892,892,892,892,0
|
|
20240411,175800,25514912160,892,892,892,892,0
|
|
20240411,175700,25514912160,892,892,892,892,0
|
|
20240411,175600,25514912160,892,892,892,892,0
|
|
20240411,175500,25514912160,892,892,892,892,295460
|
|
20240411,175400,25514912160,892,892,892,892,0
|
|
20240411,175300,25514912160,892,892,892,892,0
|
|
20240411,175200,25514912160,892,892,892,892,0
|
|
20240411,175100,25514912160,892,892,892,892,0
|
|
20240411,175000,25514912160,892,892,892,892,0
|
|
20240411,174900,25514912160,892,892,892,892,0
|
|
20240411,174800,25514912160,892,892,892,892,0
|
|
20240411,174700,25514912160,892,892,892,892,0
|
|
20240411,174600,25514912160,892,892,892,892,0
|
|
20240411,174500,25514912160,892,892,892,892,0
|
|
20240411,174400,25514912160,892,892,892,892,0
|
|
20240411,174300,25514912160,892,892,892,892,0
|
|
20240411,174200,25514912160,892,892,892,892,0
|
|
20240411,174100,25514912160,892,892,892,892,0
|
|
20240411,174000,25514912160,892,892,892,892,0
|
|
20240411,173900,25514912160,892,892,892,892,0
|
|
20240411,173800,25514912160,892,892,892,892,0
|
|
20240411,173700,25514912160,892,892,892,892,0
|
|
20240411,173600,25514912160,892,892,892,892,0
|
|
20240411,173500,25514912160,892,892,892,892,0
|
|
20240411,173400,25514912160,892,892,892,892,0
|
|
20240411,173300,25514912160,892,892,892,892,0
|
|
20240411,173200,25514912160,892,892,892,892,0
|
|
20240411,173100,25514912160,892,892,892,892,0
|
|
20240411,173000,25514912160,892,892,892,892,0
|
|
20240411,172900,25514912160,892,892,892,892,0
|
|
20240411,172800,25514912160,892,892,892,892,0
|
|
20240411,172700,25514912160,892,892,892,892,0
|
|
20240411,172600,25514912160,892,892,892,892,0
|
|
20240411,172500,25514912160,892,892,892,892,295460
|
|
20240411,172400,25514912160,892,892,892,892,0
|
|
20240411,172300,25514912160,892,892,892,892,0
|
|
20240411,172200,25514912160,892,892,892,892,0
|
|
20240411,172100,25514912160,892,892,892,892,0
|
|
20240411,172000,25514912160,892,892,892,892,0
|
|
20240411,171900,25514912160,892,892,892,892,0
|
|
20240411,171800,25514912160,892,892,892,892,0
|
|
20240411,171700,25514912160,892,892,892,892,0
|
|
20240411,171600,25514912160,892,892,892,892,0
|
|
20240411,171500,25514912160,892,892,892,892,0
|
|
20240411,171400,25514912160,892,892,892,892,0
|
|
20240411,171300,25514912160,892,892,892,892,0
|
|
20240411,171200,25514912160,892,892,892,892,0
|
|
20240411,171100,25514912160,892,892,892,892,0
|
|
20240411,171000,25514912160,892,892,892,892,0
|
|
20240411,170900,25514912160,892,892,892,892,0
|
|
20240411,170800,25514912160,892,892,892,892,0
|
|
20240411,170700,25514912160,892,892,892,892,0
|
|
20240411,170600,25514912160,892,892,892,892,0
|
|
20240411,170500,25514912160,892,892,892,892,0
|
|
20240411,170400,25514912160,892,892,892,892,0
|
|
20240411,170300,25514912160,892,892,892,892,0
|
|
20240411,170200,25514912160,892,892,892,892,0
|
|
20240411,170100,25514912160,892,892,892,892,0
|
|
20240411,170000,25514912160,892,892,892,892,0
|
|
20240411,165900,25514912160,892,892,892,892,0
|
|
20240411,165800,25514912160,892,892,892,892,0
|
|
20240411,165700,25514912160,892,892,892,892,0
|
|
20240411,165600,25514912160,892,892,892,892,0
|
|
20240411,165500,25514912160,892,892,892,892,295460
|
|
20240411,165400,25514912160,892,892,892,892,0
|
|
20240411,165300,25514912160,892,892,892,892,0
|
|
20240411,165200,25514912160,892,892,892,892,0
|
|
20240411,165100,25514912160,892,892,892,892,0
|
|
20240411,165000,25514912160,892,892,892,892,0
|
|
20240411,164900,25514912160,892,892,892,892,0
|
|
20240411,164800,25514912160,892,892,892,892,0
|
|
20240411,164700,25514912160,892,892,892,892,0
|
|
20240411,164600,25514912160,892,892,892,892,0
|
|
20240411,164500,25514912160,892,892,892,892,0
|
|
20240411,164400,25514912160,892,892,892,892,0
|
|
20240411,164300,25514912160,892,892,892,892,0
|
|
20240411,164200,25514912160,892,892,892,892,0
|
|
20240411,164100,25514912160,892,892,892,892,0
|
|
20240411,164000,25514912160,892,892,892,892,0
|
|
20240411,163900,25514912160,892,892,892,892,0
|
|
20240411,163800,25514912160,892,892,892,892,0
|
|
20240411,163700,25514912160,892,892,892,892,0
|
|
20240411,163600,25514912160,892,892,892,892,0
|
|
20240411,163500,25514912160,892,892,892,892,0
|
|
20240411,163400,25514912160,892,892,892,892,0
|
|
20240411,163300,25514912160,892,892,892,892,0
|
|
20240411,163200,25514912160,892,892,892,892,0
|
|
20240411,163100,25514912160,892,892,892,892,0
|
|
20240411,163000,25514912160,892,892,892,892,0
|
|
20240411,162900,25514912160,892,892,892,892,0
|
|
20240411,162800,25514912160,892,892,892,892,0
|
|
20240411,162700,25514912160,892,892,892,892,0
|
|
20240411,162600,25514912160,892,892,892,892,0
|
|
20240411,162500,25514912160,892,892,892,892,295460
|
|
20240411,162400,25514912160,892,892,892,892,0
|
|
20240411,162300,25514912160,892,892,892,892,0
|
|
20240411,162200,25514912160,892,892,892,892,0
|
|
20240411,162100,25514912160,892,892,892,892,0
|
|
20240411,162000,25514912160,892,892,892,892,0
|
|
20240411,161900,25514912160,892,892,892,892,0
|
|
20240411,161800,25514912160,892,892,892,892,0
|
|
20240411,161700,25514912160,892,892,892,892,0
|
|
20240411,161600,25514912160,892,892,892,892,0
|
|
20240411,161500,25514912160,892,892,892,892,0
|
|
20240411,161400,25514912160,892,892,892,892,0
|
|
20240411,161300,25514912160,892,892,892,892,0
|
|
20240411,161200,25514912160,892,892,892,892,0
|
|
20240411,161100,25514912160,892,892,892,892,0
|
|
20240411,161000,25514912160,892,892,892,892,0
|
|
20240411,160900,25514912160,892,892,892,892,0
|
|
20240411,160800,25514912160,892,892,892,892,0
|
|
20240411,160700,25514912160,892,892,892,892,0
|
|
20240411,160600,25514912160,892,892,892,892,0
|
|
20240411,160500,25514912160,892,892,892,892,0
|
|
20240411,160400,25514912160,892,892,892,892,0
|
|
20240411,160300,25514912160,892,892,892,892,0
|
|
20240411,160200,25514912160,892,892,892,892,0
|
|
20240411,160100,25514912160,892,892,892,892,0
|
|
20240411,160000,25514912160,892,892,892,892,0
|
|
20240411,155900,25514912160,892,892,892,892,0
|
|
20240411,155800,25514912160,892,892,892,892,0
|
|
20240411,155700,25514912160,892,892,892,892,0
|
|
20240411,155600,25514912160,892,892,892,892,0
|
|
20240411,155500,25514912160,892,892,892,892,295460
|
|
20240411,155400,25514912160,892,892,892,892,0
|
|
20240411,155300,25514912160,892,892,892,892,0
|
|
20240411,155200,25514912160,892,892,892,892,0
|
|
20240411,155100,25514912160,892,892,892,892,0
|
|
20240411,155000,25514912160,892,892,892,892,0
|
|
20240411,154900,25514912160,892,892,892,892,0
|
|
20240411,154800,25514912160,892,892,892,892,0
|
|
20240411,154700,25514912160,892,892,892,892,0
|
|
20240411,154600,25514912160,892,892,892,892,0
|
|
20240411,154500,25514912160,892,892,892,892,0
|
|
20240411,154400,25514912160,892,892,892,892,0
|
|
20240411,154300,25514912160,892,892,892,892,0
|
|
20240411,154200,25514912160,892,892,892,892,0
|
|
20240411,154100,25514912160,892,892,892,892,0
|
|
20240411,154000,25514912160,892,892,892,892,0
|
|
20240411,153900,25514912160,892,892,892,892,0
|
|
20240411,153800,25514912160,892,892,892,892,0
|
|
20240411,153700,25514912160,892,892,892,892,0
|
|
20240411,153600,25514912160,892,892,892,892,0
|
|
20240411,153500,25514912160,892,892,892,892,0
|
|
20240411,153400,25514912160,892,892,892,892,0
|
|
20240411,153300,25514912160,892,892,892,892,0
|
|
20240411,153200,25514912160,892,892,892,892,0
|
|
20240411,153100,25514912160,892,892,892,892,0
|
|
20240411,153000,25514912160,892,892,892,892,295460
|
|
20240411,152900,25251361840,891,891,891,891,0
|
|
20240411,152800,25251361840,891,891,891,891,0
|
|
20240411,152700,25251361840,891,891,891,891,0
|
|
20240411,152600,25251361840,891,891,891,891,0
|
|
20240411,152500,25251361840,891,891,891,891,0
|
|
20240411,152400,25251361840,891,891,891,891,0
|
|
20240411,152300,25251361840,891,891,891,891,0
|
|
20240411,152200,25251361840,891,891,891,891,0
|
|
20240411,152100,25251361840,891,891,891,891,0
|
|
20240411,152000,25251361840,891,891,891,891,0
|
|
20240411,151900,25251361840,891,891,891,891,0
|
|
20240411,151800,25251361840,891,921,924,891,221301
|
|
20240411,151700,25050879541,920,950,951,901,350372
|
|
20240411,151600,24727821883,950,973,973,950,272569
|
|
20240411,151500,24467022396,973,978,982,973,66231
|
|
20240411,151400,24402406826,977,990,991,976,82491
|
|
20240411,151300,24321266455,990,994,995,988,78038
|
|
20240411,151200,24243940147,994,980,994,980,70077
|
|
20240411,151100,24174704022,985,983,988,973,87157
|
|
20240411,151000,24089327644,982,994,994,973,162134
|
|
20240411,150900,23929499089,995,993,997,983,184600
|
|
20240411,150800,23746245320,991,1003,1003,991,432597
|
|
20240411,150700,23313802920,1003,1003,1003,1003,46791
|
|
20240411,150600,23266871547,1003,1003,1003,993,434842
|
|
20240411,150500,22831049367,1003,1003,1003,1003,169058
|
|
20240411,150400,22661484193,1003,992,1003,991,1274450
|
|
20240411,150300,21384853985,992,990,993,990,48025
|
|
20240411,150200,21337219636,990,990,992,987,43185
|
|
20240411,150100,21294446002,992,984,992,983,164598
|
|
20240411,150000,21131836839,983,975,984,974,50596
|
|
20240411,145900,21082278558,975,974,975,974,28151
|
|
20240411,145800,21054854440,975,975,977,974,20212
|
|
20240411,145700,21035153539,975,979,979,975,5993
|
|
20240411,145600,21029304722,979,982,982,973,77494
|
|
20240411,145500,20953642616,982,981,982,980,22002
|
|
20240411,145400,20932069855,980,983,983,980,23746
|
|
20240411,145300,20908775839,982,981,984,981,24800
|
|
20240411,145200,20884397322,981,982,985,978,51483
|
|
20240411,145100,20833853163,982,977,982,975,71562
|
|
20240411,145000,20763766883,978,968,980,967,57467
|
|
20240411,144900,20707843595,968,961,969,961,20527
|
|
20240411,144800,20688020754,961,958,964,958,16073
|
|
20240411,144700,20672577908,958,960,960,958,19160
|
|
20240411,144600,20654208281,960,962,962,959,13382
|
|
20240411,144500,20641357365,962,961,963,960,17867
|
|
20240411,144400,20624197229,961,963,963,961,17710
|
|
20240411,144300,20607164612,963,964,965,962,28621
|
|
20240411,144200,20579583470,964,967,967,963,12225
|
|
20240411,144100,20567790207,967,965,967,962,21467
|
|
20240411,144000,20547101336,965,963,969,963,22116
|
|
20240411,143900,20525743175,963,959,966,958,20373
|
|
20240411,143800,20506122741,958,961,962,951,41508
|
|
20240411,143700,20466421039,961,963,966,961,32235
|
|
20240411,143600,20435359326,963,968,968,963,14235
|
|
20240411,143500,20421623700,968,966,969,956,84942
|
|
20240411,143400,20339997081,966,969,970,965,63384
|
|
20240411,143300,20278687643,969,973,973,969,28740
|
|
20240411,143200,20250783914,973,974,974,970,48206
|
|
20240411,143100,20203978726,973,974,974,972,15259
|
|
20240411,143000,20189136288,974,982,982,972,45880
|
|
20240411,142900,20144370076,982,984,985,982,12065
|
|
20240411,142800,20132503814,984,978,985,977,14081
|
|
20240411,142700,20118698561,978,978,980,976,25966
|
|
20240411,142600,20093325577,980,982,982,972,29823
|
|
20240411,142500,20064198438,979,986,986,979,27146
|
|
20240411,142400,20037534441,986,986,988,985,11923
|
|
20240411,142300,20025781061,985,986,986,980,16931
|
|
20240411,142200,20009124620,984,986,988,984,15984
|
|
20240411,142100,19993381424,989,986,990,985,35383
|
|
20240411,142000,19958428424,986,987,987,984,24723
|
|
20240411,141900,19934060666,985,991,992,985,54616
|
|
20240411,141800,19879985046,991,989,993,988,34691
|
|
20240411,141700,19845613040,989,986,990,985,41909
|
|
20240411,141600,19804192885,986,982,989,982,41690
|
|
20240411,141500,19763062931,982,979,982,978,26065
|
|
20240411,141400,19737523821,979,980,980,978,3377
|
|
20240411,141300,19734215835,980,981,981,976,19314
|
|
20240411,141200,19715323248,981,975,982,970,84725
|
|
20240411,141100,19632785758,974,981,981,974,75062
|
|
20240411,141000,19559380794,981,982,982,980,38249
|
|
20240411,140900,19521874159,981,983,985,981,29445
|
|
20240411,140800,19492934802,983,982,983,982,12899
|
|
20240411,140700,19480263506,982,983,984,982,13231
|
|
20240411,140600,19467255428,983,987,989,983,61541
|
|
20240411,140500,19406653819,987,989,989,985,50670
|
|
20240411,140400,19356694748,988,993,994,988,46960
|
|
20240411,140300,19310157273,992,987,993,985,45360
|
|
20240411,140200,19265287579,986,985,991,984,68258
|
|
20240411,140100,19197805182,984,981,985,980,43157
|
|
20240411,140000,19155416701,981,982,983,980,25097
|
|
20240411,135900,19130781819,982,986,986,980,36823
|
|
20240411,135800,19094561965,986,985,988,984,53083
|
|
20240411,135700,19042174599,985,984,986,984,21493
|
|
20240411,135600,19021010523,984,984,985,981,31799
|
|
20240411,135500,18989772499,983,984,985,982,19107
|
|
20240411,135400,18970975314,984,985,985,979,55471
|
|
20240411,135300,18916544374,985,980,985,976,134154
|
|
20240411,135200,18785286923,979,985,985,979,48219
|
|
20240411,135100,18737948898,984,987,988,982,36503
|
|
20240411,135000,18702011076,987,983,989,981,49830
|
|
20240411,134900,18652970789,983,991,992,981,83483
|
|
20240411,134800,18570790561,991,997,997,990,64653
|
|
20240411,134700,18506474838,997,997,999,993,84580
|
|
20240411,134600,18422110115,997,994,1000,992,267615
|
|
20240411,134500,18155060559,988,980,996,978,163934
|
|
20240411,134400,17993077420,980,983,984,976,69979
|
|
20240411,134300,17924514313,983,975,985,974,136824
|
|
20240411,134200,17790417245,974,975,977,972,53279
|
|
20240411,134100,17738492177,974,969,974,967,39531
|
|
20240411,134000,17700146802,970,970,977,967,88671
|
|
20240411,133900,17613964640,971,971,979,969,128883
|
|
20240411,133800,17488316990,971,972,972,964,80529
|
|
20240411,133700,17410312273,973,969,973,965,111529
|
|
20240411,133600,17302214110,969,962,969,959,76548
|
|
20240411,133500,17228405146,965,954,965,954,95703
|
|
20240411,133400,17136571104,954,950,954,949,22524
|
|
20240411,133300,17115153530,950,948,950,948,18970
|
|
20240411,133200,17097165896,948,949,949,948,14956
|
|
20240411,133100,17082987313,949,947,950,947,14300
|
|
20240411,133000,17069416737,947,950,950,945,18448
|
|
20240411,132900,17051945389,949,948,953,948,47219
|
|
20240411,132800,17007064387,948,940,948,940,31690
|
|
20240411,132700,16977190453,941,939,941,939,12049
|
|
20240411,132600,16965865212,940,939,941,938,5883
|
|
20240411,132500,16960334595,939,941,941,938,901
|
|
20240411,132400,16959488900,938,941,942,938,5735
|
|
20240411,132300,16954103970,941,939,941,938,7324
|
|
20240411,132200,16947230822,938,941,942,938,8941
|
|
20240411,132100,16938832028,942,943,943,940,5009
|
|
20240411,132000,16934118069,942,942,943,942,2979
|
|
20240411,131900,16931311766,943,942,943,942,4912
|
|
20240411,131800,16926683544,943,943,943,940,7978
|
|
20240411,131700,16919167103,941,941,945,941,8078
|
|
20240411,131600,16911546254,942,944,944,941,587
|
|
20240411,131500,16910993683,944,943,944,938,33763
|
|
20240411,131400,16879288163,944,943,944,941,23706
|
|
20240411,131300,16856954599,942,944,944,942,5861
|
|
20240411,131200,16851430453,942,945,946,941,3366
|
|
20240411,131100,16848250604,945,946,948,945,35476
|
|
20240411,131000,16814680082,946,940,947,939,52261
|
|
20240411,130900,16765475925,939,938,940,938,17172
|
|
20240411,130800,16749349641,939,939,940,938,44384
|
|
20240411,130700,16707666444,940,936,940,936,19836
|
|
20240411,130600,16689062250,936,935,936,934,3005
|
|
20240411,130500,16686252335,935,934,936,933,25507
|
|
20240411,130400,16662419709,934,934,934,933,12539
|
|
20240411,130300,16650711345,934,937,937,933,14991
|
|
20240411,130200,16636691937,938,937,938,937,9089
|
|
20240411,130100,16628169943,938,939,940,937,4020
|
|
20240411,130000,16624397208,939,938,939,938,685
|
|
20240411,125900,16623754017,937,940,940,935,10960
|
|
20240411,125800,16613484722,940,939,941,939,1673
|
|
20240411,125700,16611912467,937,936,938,936,9820
|
|
20240411,125600,16602715446,936,940,943,936,9929
|
|
20240411,125500,16593387931,939,940,940,933,25944
|
|
20240411,125400,16569089402,940,949,949,940,7583
|
|
20240411,125300,16561944029,946,949,950,945,8597
|
|
20240411,125200,16553799882,948,943,949,943,9688
|
|
20240411,125100,16544639970,943,938,943,937,7229
|
|
20240411,125000,16537834608,938,932,950,930,26119
|
|
20240411,124900,16513442441,933,947,947,932,24659
|
|
20240411,124800,16490332982,946,955,955,946,45630
|
|
20240411,124700,16446926509,955,955,956,954,4193
|
|
20240411,124600,16442922699,955,953,957,953,14076
|
|
20240411,124500,16429485781,954,958,958,953,12341
|
|
20240411,124400,16417702916,953,951,959,951,29655
|
|
20240411,124300,16389408138,952,952,953,951,19332
|
|
20240411,124200,16371004415,952,951,956,950,70787
|
|
20240411,124100,16303605996,951,939,956,938,99013
|
|
20240411,124000,16209784640,936,933,939,932,89399
|
|
20240411,123900,16126014156,932,927,932,926,27099
|
|
20240411,123800,16100839636,925,926,928,924,20360
|
|
20240411,123700,16082001461,926,930,930,926,9750
|
|
20240411,123600,16072949833,927,933,934,927,50702
|
|
20240411,123500,16025821221,934,933,935,933,8066
|
|
20240411,123400,16018292340,935,933,936,932,15599
|
|
20240411,123300,16003718662,934,931,935,929,26201
|
|
20240411,123200,15979332699,931,934,934,930,7225
|
|
20240411,123100,15972604248,934,934,936,930,34863
|
|
20240411,123000,15940149807,936,936,936,931,15759
|
|
20240411,122900,15925424803,935,936,936,935,10082
|
|
20240411,122800,15915997192,935,940,941,935,27489
|
|
20240411,122700,15890235074,940,940,942,937,57912
|
|
20240411,122600,15835784563,941,935,941,935,48701
|
|
20240411,122500,15790107212,936,932,936,932,16297
|
|
20240411,122400,15774891993,933,935,937,931,18072
|
|
20240411,122300,15758028602,937,931,937,929,19319
|
|
20240411,122200,15739984888,935,937,939,928,52742
|
|
20240411,122100,15690703463,939,927,940,927,28749
|
|
20240411,122000,15663835909,928,938,938,927,10918
|
|
20240411,121900,15653682920,930,940,941,917,131460
|
|
20240411,121800,15531208711,940,935,940,934,7537
|
|
20240411,121700,15524145818,935,932,935,932,20223
|
|
20240411,121600,15505267927,932,938,938,931,21262
|
|
20240411,121500,15485427217,938,936,938,932,23472
|
|
20240411,121400,15463498913,932,938,939,927,30462
|
|
20240411,121300,15435100538,938,921,942,921,39937
|
|
20240411,121200,15397822059,920,954,954,911,150463
|
|
20240411,121100,15257109690,954,950,958,947,67555
|
|
20240411,121000,15192891191,950,948,950,947,21955
|
|
20240411,120900,15172056092,948,951,951,948,47749
|
|
20240411,120800,15126715510,950,950,952,950,19574
|
|
20240411,120700,15108113031,950,953,953,950,15040
|
|
20240411,120600,15093805321,952,957,957,952,28463
|
|
20240411,120500,15066686646,957,958,958,957,3465
|
|
20240411,120400,15063370006,957,958,959,957,5195
|
|
20240411,120300,15058394556,958,958,959,958,1459
|
|
20240411,120200,15056996783,958,961,961,958,6577
|
|
20240411,120100,15050689114,961,963,963,959,11850
|
|
20240411,120000,15039301907,963,962,966,960,56026
|
|
20240411,115900,14985291335,962,955,962,955,12724
|
|
20240411,115800,14973069210,954,955,956,952,27818
|
|
20240411,115700,14946558926,955,963,964,952,21307
|
|
20240411,115600,14926126057,964,959,964,958,17205
|
|
20240411,115500,14909579269,959,954,959,954,11427
|
|
20240411,115400,14898649552,954,952,956,952,7301
|
|
20240411,115300,14891676329,952,955,956,951,12078
|
|
20240411,115200,14880170887,956,958,959,956,12726
|
|
20240411,115100,14867986532,959,957,959,956,9564
|
|
20240411,115000,14858832261,958,960,960,957,30213
|
|
20240411,114900,14829889064,960,960,960,957,19563
|
|
20240411,114800,14811148671,957,963,965,957,41705
|
|
20240411,114700,14771008847,965,956,966,956,33266
|
|
20240411,114600,14739042619,961,949,968,949,98895
|
|
20240411,114500,14644075818,950,949,950,947,25900
|
|
20240411,114400,14619520349,949,950,950,948,3553
|
|
20240411,114300,14616148249,950,952,952,947,10309
|
|
20240411,114200,14606371756,953,947,953,947,9446
|
|
20240411,114100,14597413427,948,947,948,945,20335
|
|
20240411,114000,14578165696,947,946,947,942,35859
|
|
20240411,113900,14544312614,947,955,955,946,45177
|
|
20240411,113800,14501438530,952,958,958,950,8949
|
|
20240411,113700,14492906272,957,956,958,956,14997
|
|
20240411,113600,14478556056,957,955,959,955,5066
|
|
20240411,113500,14473712345,955,963,966,955,72212
|
|
20240411,113400,14404305160,962,956,963,953,39568
|
|
20240411,113300,14366356849,953,958,960,952,10827
|
|
20240411,113200,14355994656,958,949,958,947,34222
|
|
20240411,113100,14323474690,950,956,956,948,19081
|
|
20240411,113000,14305340654,955,955,963,953,35188
|
|
20240411,112900,14271634860,955,953,958,952,27594
|
|
20240411,112800,14245298939,953,949,953,948,24008
|
|
20240411,112700,14222488075,948,944,969,940,77884
|
|
20240411,112600,14148264242,945,938,945,937,55878
|
|
20240411,112500,14095634581,938,933,939,932,42787
|
|
20240411,112400,14055616108,933,930,934,930,76474
|
|
20240411,112300,13984351871,931,940,940,922,129992
|
|
20240411,112200,13863539199,940,944,944,940,33578
|
|
20240411,112100,13831916769,942,943,946,940,76022
|
|
20240411,112000,13760312189,942,957,957,942,101638
|
|
20240411,111900,13663723339,958,961,961,957,16819
|
|
20240411,111800,13647618777,958,962,963,957,45775
|
|
20240411,111700,13603643291,962,960,963,959,39748
|
|
20240411,111600,13565438890,959,959,960,957,36027
|
|
20240411,111500,13530878268,957,959,962,956,36042
|
|
20240411,111400,13496278963,956,956,959,954,11799
|
|
20240411,111300,13485002884,954,960,961,954,34574
|
|
20240411,111200,13451917141,959,952,960,952,26977
|
|
20240411,111100,13426146935,953,957,966,952,75277
|
|
20240411,111000,13354178239,957,961,967,955,51279
|
|
20240411,110900,13305061325,959,972,972,959,69582
|
|
20240411,110800,13237911798,971,969,972,968,50384
|
|
20240411,110700,13189028665,969,969,969,964,27932
|
|
20240411,110600,13162064707,969,972,972,968,20055
|
|
20240411,110500,13142617496,972,966,973,964,64897
|
|
20240411,110400,13079765361,966,964,968,963,21495
|
|
20240411,110300,13059006969,964,969,970,961,45607
|
|
20240411,110200,13014999559,970,973,973,969,10215
|
|
20240411,110100,13005073615,973,970,973,969,33093
|
|
20240411,110000,12972926645,969,970,970,964,26280
|
|
20240411,105900,12947507737,967,974,975,966,29381
|
|
20240411,105800,12919064736,974,971,976,970,65586
|
|
20240411,105700,12855181084,971,964,971,964,36441
|
|
20240411,105600,12819947670,964,960,967,960,30647
|
|
20240411,105500,12790370686,958,957,958,956,29497
|
|
20240411,105400,12762137270,958,965,967,957,63060
|
|
20240411,105300,12701637343,965,977,978,965,86755
|
|
20240411,105200,12617280200,978,967,978,966,99895
|
|
20240411,105100,12520022524,969,966,970,966,103132
|
|
20240411,105000,12420067845,968,960,968,960,46208
|
|
20240411,104900,12375499584,962,955,962,955,34216
|
|
20240411,104800,12342715828,955,951,961,951,68552
|
|
20240411,104700,12277091843,954,949,955,945,34774
|
|
20240411,104600,12244033481,949,950,954,943,40146
|
|
20240411,104500,12205942973,950,953,957,950,70194
|
|
20240411,104400,12138950166,953,940,953,940,108095
|
|
20240411,104300,12036798415,940,952,958,935,156403
|
|
20240411,104200,11888767769,951,953,963,951,94645
|
|
20240411,104100,11798123738,953,969,970,953,84000
|
|
20240411,104000,11717359120,969,968,971,968,33329
|
|
20240411,103900,11685037500,968,978,979,967,79744
|
|
20240411,103800,11607513574,978,972,979,970,60766
|
|
20240411,103700,11548225341,972,965,973,965,85771
|
|
20240411,103600,11465068168,964,972,978,962,90867
|
|
20240411,103500,11377113155,972,977,979,953,168702
|
|
20240411,103400,11213800113,977,989,992,970,201232
|
|
20240411,103300,11016412312,989,989,1000,977,338413
|
|
20240411,103200,10680429047,988,975,990,975,184247
|
|
20240411,103100,10498798147,975,962,984,962,119764
|
|
20240411,103000,10381860846,959,971,971,954,201245
|
|
20240411,102900,10187860967,970,977,989,970,149081
|
|
20240411,102800,10042060276,975,989,989,975,183160
|
|
20240411,102700,9862008819,989,989,989,989,0
|
|
20240411,102600,9862008819,989,989,989,989,0
|
|
20240411,102500,9862008819,989,970,989,964,272064
|
|
20240411,102400,9596258880,970,957,971,957,124241
|
|
20240411,102300,9476471330,957,974,975,954,142159
|
|
20240411,102200,9339384735,974,947,984,943,460677
|
|
20240411,102100,8892999786,949,931,949,931,105642
|
|
20240411,102000,8794016765,931,944,945,920,193190
|
|
20240411,101900,8613358036,942,925,945,925,248544
|
|
20240411,101800,8380964024,926,910,927,910,79377
|
|
20240411,101700,8307797839,916,904,923,904,148185
|
|
20240411,101600,8172360437,904,907,907,903,14059
|
|
20240411,101500,8159632166,906,900,910,898,44827
|
|
20240411,101400,8119032671,898,900,901,898,17687
|
|
20240411,101300,8103115561,900,891,901,891,34105
|
|
20240411,101200,8072581543,891,897,897,890,31674
|
|
20240411,101100,8044264752,897,903,903,896,28750
|
|
20240411,101000,8018420495,903,900,905,897,15363
|
|
20240411,100900,8004582716,898,908,909,896,73747
|
|
20240411,100800,7938010380,909,895,913,894,109899
|
|
20240411,100700,7838624871,895,888,897,887,126702
|
|
20240411,100600,7725568519,887,890,892,883,48975
|
|
20240411,100500,7682081974,892,909,913,881,143372
|
|
20240411,100400,7553774533,910,913,915,907,71041
|
|
20240411,100300,7489188848,911,910,915,907,34991
|
|
20240411,100200,7457347688,911,914,919,911,34938
|
|
20240411,100100,7425385878,914,923,925,914,51683
|
|
20240411,100000,7377874557,923,911,923,907,55592
|
|
20240411,095900,7327120785,910,901,918,900,88108
|
|
20240411,095800,7246819907,900,930,930,900,171229
|
|
20240411,095700,7089899841,929,924,930,921,67526
|
|
20240411,095600,7027406277,928,928,930,921,169273
|
|
20240411,095500,6870769398,928,933,934,922,85732
|
|
20240411,095400,6791053452,932,915,934,908,194737
|
|
20240411,095300,6611690578,914,920,923,899,215798
|
|
20240411,095200,6414717962,920,935,936,920,155375
|
|
20240411,095100,6270579961,934,925,940,924,280078
|
|
20240411,095000,6009012882,924,925,943,920,345198
|
|
20240411,094900,5687369647,925,902,925,901,240310
|
|
20240411,094800,5467354900,905,889,905,885,184051
|
|
20240411,094700,5301861934,887,876,890,875,83689
|
|
20240411,094600,5227631695,876,877,878,874,39177
|
|
20240411,094500,5193343954,875,878,878,873,18845
|
|
20240411,094400,5176852728,878,877,880,874,36163
|
|
20240411,094300,5145158309,878,880,881,872,57731
|
|
20240411,094200,5094605731,880,882,884,876,28812
|
|
20240411,094100,5069264041,886,878,894,875,95129
|
|
20240411,094000,4984989162,878,877,879,872,37710
|
|
20240411,093900,4951981755,877,876,880,872,15748
|
|
20240411,093800,4938193486,876,879,883,869,44340
|
|
20240411,093700,4899283928,884,868,891,864,116932
|
|
20240411,093600,4796886224,868,868,869,866,37320
|
|
20240411,093500,4764501594,868,860,870,860,18988
|
|
20240411,093400,4748109765,860,861,870,860,17947
|
|
20240411,093300,4732611891,861,870,872,859,37161
|
|
20240411,093200,4700566971,870,874,878,858,58353
|
|
20240411,093100,4649686287,878,857,882,855,65173
|
|
20240411,093000,4593105711,857,857,863,851,27061
|
|
20240411,092900,4569993471,853,870,870,853,79939
|
|
20240411,092800,4500951180,870,860,871,858,49709
|
|
20240411,092700,4457969435,860,860,861,856,33145
|
|
20240411,092600,4429499728,860,850,861,850,35118
|
|
20240411,092500,4399458866,850,845,852,844,34652
|
|
20240411,092400,4370023907,845,841,854,841,98165
|
|
20240411,092300,4287135219,844,859,865,841,111031
|
|
20240411,092200,4192741847,857,873,877,857,104227
|
|
20240411,092100,4102700404,873,865,874,862,72370
|
|
20240411,092000,4040038113,865,892,892,860,164268
|
|
20240411,091900,3896688649,888,889,901,885,158173
|
|
20240411,091800,3755425515,890,877,891,873,130963
|
|
20240411,091700,3639642417,878,866,879,861,57394
|
|
20240411,091600,3589695023,866,875,879,861,143272
|
|
20240411,091500,3465368776,878,896,900,872,183853
|
|
20240411,091400,3303320124,900,910,923,886,265717
|
|
20240411,091300,3063574706,910,900,941,883,371146
|
|
20240411,091200,2728225366,903,903,903,903,0
|
|
20240411,091100,2728225366,903,933,937,903,124837
|
|
20240411,091000,2613263474,930,1003,1003,918,1165942
|
|
20240411,090900,1469102251,980,980,980,980,0
|
|
20240411,090800,1469102251,980,980,980,980,0
|
|
20240411,090700,1469102251,980,937,980,852,746622
|
|
20240411,090600,787981800,936,936,936,936,0
|
|
20240411,090500,787981800,936,936,936,936,0
|
|
20240411,090400,787981800,936,851,936,850,677671
|
|
20240411,090300,193961586,849,849,849,849,0
|
|
20240411,090200,193961586,849,849,849,849,0
|
|
20240411,090100,193961586,849,828,849,807,116363
|
|
20240411,090000,97275392,823,772,823,772,99157
|