616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,191300,415213335,397,397,397,397,32696
|
|
20240409,191200,415213335,397,397,397,397,0
|
|
20240409,191100,415213335,397,397,397,397,0
|
|
20240409,191000,415213335,397,397,397,397,0
|
|
20240409,190900,415213335,397,397,397,397,0
|
|
20240409,190800,415213335,397,397,397,397,0
|
|
20240409,190700,415213335,397,397,397,397,0
|
|
20240409,190600,415213335,397,397,397,397,0
|
|
20240409,190500,415213335,397,397,397,397,0
|
|
20240409,190400,415213335,397,397,397,397,0
|
|
20240409,190300,415213335,397,397,397,397,0
|
|
20240409,190200,415213335,397,397,397,397,0
|
|
20240409,190100,415213335,397,397,397,397,0
|
|
20240409,190000,415213335,397,397,397,397,0
|
|
20240409,185900,415213335,397,397,397,397,0
|
|
20240409,185800,415213335,397,397,397,397,0
|
|
20240409,185700,415213335,397,397,397,397,0
|
|
20240409,185600,415213335,397,397,397,397,0
|
|
20240409,185500,415213335,397,397,397,397,0
|
|
20240409,185400,415213335,397,397,397,397,0
|
|
20240409,185300,415213335,397,397,397,397,0
|
|
20240409,185200,415213335,397,397,397,397,0
|
|
20240409,185100,415213335,397,397,397,397,0
|
|
20240409,185000,415213335,397,397,397,397,0
|
|
20240409,184900,415213335,397,397,397,397,0
|
|
20240409,184800,415213335,397,397,397,397,0
|
|
20240409,184700,415213335,397,397,397,397,0
|
|
20240409,184600,415213335,397,397,397,397,0
|
|
20240409,184500,415213335,397,397,397,397,0
|
|
20240409,184400,415213335,397,397,397,397,0
|
|
20240409,184300,415213335,397,397,397,397,32696
|
|
20240409,184200,415213335,397,397,397,397,0
|
|
20240409,184100,415213335,397,397,397,397,0
|
|
20240409,184000,415213335,397,397,397,397,0
|
|
20240409,183900,415213335,397,397,397,397,0
|
|
20240409,183800,415213335,397,397,397,397,0
|
|
20240409,183700,415213335,397,397,397,397,0
|
|
20240409,183600,415213335,397,397,397,397,0
|
|
20240409,183500,415213335,397,397,397,397,0
|
|
20240409,183400,415213335,397,397,397,397,0
|
|
20240409,183300,415213335,397,397,397,397,0
|
|
20240409,183200,415213335,397,397,397,397,0
|
|
20240409,183100,415213335,397,397,397,397,0
|
|
20240409,183000,415213335,397,397,397,397,0
|
|
20240409,182900,415213335,397,397,397,397,0
|
|
20240409,182800,415213335,397,397,397,397,0
|
|
20240409,182700,415213335,397,397,397,397,0
|
|
20240409,182600,415213335,397,397,397,397,0
|
|
20240409,182500,415213335,397,397,397,397,0
|
|
20240409,182400,415213335,397,397,397,397,0
|
|
20240409,182300,415213335,397,397,397,397,0
|
|
20240409,182200,415213335,397,397,397,397,0
|
|
20240409,182100,415213335,397,397,397,397,0
|
|
20240409,182000,415213335,397,397,397,397,0
|
|
20240409,181900,415213335,397,397,397,397,0
|
|
20240409,181800,415213335,397,397,397,397,0
|
|
20240409,181700,415213335,397,397,397,397,0
|
|
20240409,181600,415213335,397,397,397,397,0
|
|
20240409,181500,415213335,397,397,397,397,0
|
|
20240409,181400,415213335,397,397,397,397,0
|
|
20240409,181300,415213335,397,397,397,397,32696
|
|
20240409,181200,415213335,397,397,397,397,0
|
|
20240409,181100,415213335,397,397,397,397,0
|
|
20240409,181000,415213335,397,397,397,397,0
|
|
20240409,180900,415213335,397,397,397,397,0
|
|
20240409,180800,415213335,397,397,397,397,0
|
|
20240409,180700,415213335,397,397,397,397,0
|
|
20240409,180600,415213335,397,397,397,397,0
|
|
20240409,180500,415213335,397,397,397,397,0
|
|
20240409,180400,415213335,397,397,397,397,0
|
|
20240409,180300,415213335,397,397,397,397,0
|
|
20240409,180200,415213335,397,397,397,397,0
|
|
20240409,180100,415213335,397,397,397,397,0
|
|
20240409,180000,415213335,397,397,397,397,0
|
|
20240409,175900,415213335,397,397,397,397,0
|
|
20240409,175800,415213335,397,397,397,397,0
|
|
20240409,175700,415213335,397,397,397,397,0
|
|
20240409,175600,415213335,397,397,397,397,0
|
|
20240409,175500,415213335,397,397,397,397,0
|
|
20240409,175400,415213335,397,397,397,397,0
|
|
20240409,175300,415213335,397,397,397,397,0
|
|
20240409,175200,415213335,397,397,397,397,0
|
|
20240409,175100,415213335,397,397,397,397,0
|
|
20240409,175000,415213335,397,397,397,397,0
|
|
20240409,174900,415213335,397,397,397,397,0
|
|
20240409,174800,415213335,397,397,397,397,0
|
|
20240409,174700,415213335,397,397,397,397,0
|
|
20240409,174600,415213335,397,397,397,397,0
|
|
20240409,174500,415213335,397,397,397,397,0
|
|
20240409,174400,415213335,397,397,397,397,0
|
|
20240409,174300,415213335,397,397,397,397,32696
|
|
20240409,174200,415213335,397,397,397,397,0
|
|
20240409,174100,415213335,397,397,397,397,0
|
|
20240409,174000,415213335,397,397,397,397,0
|
|
20240409,173900,415213335,397,397,397,397,0
|
|
20240409,173800,415213335,397,397,397,397,0
|
|
20240409,173700,415213335,397,397,397,397,0
|
|
20240409,173600,415213335,397,397,397,397,0
|
|
20240409,173500,415213335,397,397,397,397,0
|
|
20240409,173400,415213335,397,397,397,397,0
|
|
20240409,173300,415213335,397,397,397,397,0
|
|
20240409,173200,415213335,397,397,397,397,0
|
|
20240409,173100,415213335,397,397,397,397,0
|
|
20240409,173000,415213335,397,397,397,397,0
|
|
20240409,172900,415213335,397,397,397,397,0
|
|
20240409,172800,415213335,397,397,397,397,0
|
|
20240409,172700,415213335,397,397,397,397,0
|
|
20240409,172600,415213335,397,397,397,397,0
|
|
20240409,172500,415213335,397,397,397,397,0
|
|
20240409,172400,415213335,397,397,397,397,0
|
|
20240409,172300,415213335,397,397,397,397,0
|
|
20240409,172200,415213335,397,397,397,397,0
|
|
20240409,172100,415213335,397,397,397,397,0
|
|
20240409,172000,415213335,397,397,397,397,0
|
|
20240409,171900,415213335,397,397,397,397,0
|
|
20240409,171800,415213335,397,397,397,397,0
|
|
20240409,171700,415213335,397,397,397,397,0
|
|
20240409,171600,415213335,397,397,397,397,0
|
|
20240409,171500,415213335,397,397,397,397,0
|
|
20240409,171400,415213335,397,397,397,397,0
|
|
20240409,171300,415213335,397,397,397,397,32696
|
|
20240409,171200,415213335,397,397,397,397,0
|
|
20240409,171100,415213335,397,397,397,397,0
|
|
20240409,171000,415213335,397,397,397,397,0
|
|
20240409,170900,415213335,397,397,397,397,0
|
|
20240409,170800,415213335,397,397,397,397,0
|
|
20240409,170700,415213335,397,397,397,397,0
|
|
20240409,170600,415213335,397,397,397,397,0
|
|
20240409,170500,415213335,397,397,397,397,0
|
|
20240409,170400,415213335,397,397,397,397,0
|
|
20240409,170300,415213335,397,397,397,397,0
|
|
20240409,170200,415213335,397,397,397,397,0
|
|
20240409,170100,415213335,397,397,397,397,0
|
|
20240409,170000,415213335,397,397,397,397,0
|
|
20240409,165900,415213335,397,397,397,397,0
|
|
20240409,165800,415213335,397,397,397,397,0
|
|
20240409,165700,415213335,397,397,397,397,0
|
|
20240409,165600,415213335,397,397,397,397,0
|
|
20240409,165500,415213335,397,397,397,397,0
|
|
20240409,165400,415213335,397,397,397,397,0
|
|
20240409,165300,415213335,397,397,397,397,0
|
|
20240409,165200,415213335,397,397,397,397,0
|
|
20240409,165100,415213335,397,397,397,397,0
|
|
20240409,165000,415213335,397,397,397,397,0
|
|
20240409,164900,415213335,397,397,397,397,0
|
|
20240409,164800,415213335,397,397,397,397,0
|
|
20240409,164700,415213335,397,397,397,397,0
|
|
20240409,164600,415213335,397,397,397,397,0
|
|
20240409,164500,415213335,397,397,397,397,0
|
|
20240409,164400,415213335,397,397,397,397,0
|
|
20240409,164300,415213335,397,397,397,397,32696
|
|
20240409,164200,415213335,397,397,397,397,0
|
|
20240409,164100,415213335,397,397,397,397,0
|
|
20240409,164000,415213335,397,397,397,397,0
|
|
20240409,163900,415213335,397,397,397,397,0
|
|
20240409,163800,415213335,397,397,397,397,0
|
|
20240409,163700,415213335,397,397,397,397,0
|
|
20240409,163600,415213335,397,397,397,397,0
|
|
20240409,163500,415213335,397,397,397,397,0
|
|
20240409,163400,415213335,397,397,397,397,0
|
|
20240409,163300,415213335,397,397,397,397,0
|
|
20240409,163200,415213335,397,397,397,397,0
|
|
20240409,163100,415213335,397,397,397,397,0
|
|
20240409,163000,415213335,397,397,397,397,0
|
|
20240409,162900,415213335,397,397,397,397,0
|
|
20240409,162800,415213335,397,397,397,397,0
|
|
20240409,162700,415213335,397,397,397,397,0
|
|
20240409,162600,415213335,397,397,397,397,0
|
|
20240409,162500,415213335,397,397,397,397,0
|
|
20240409,162400,415213335,397,397,397,397,0
|
|
20240409,162300,415213335,397,397,397,397,0
|
|
20240409,162200,415213335,397,397,397,397,0
|
|
20240409,162100,415213335,397,397,397,397,0
|
|
20240409,162000,415213335,397,397,397,397,0
|
|
20240409,161900,415213335,397,397,397,397,0
|
|
20240409,161800,415213335,397,397,397,397,0
|
|
20240409,161700,415213335,397,397,397,397,0
|
|
20240409,161600,415213335,397,397,397,397,0
|
|
20240409,161500,415213335,397,397,397,397,0
|
|
20240409,161400,415213335,397,397,397,397,0
|
|
20240409,161300,415213335,397,397,397,397,32696
|
|
20240409,161200,415213335,397,397,397,397,0
|
|
20240409,161100,415213335,397,397,397,397,0
|
|
20240409,161000,415213335,397,397,397,397,0
|
|
20240409,160900,415213335,397,397,397,397,0
|
|
20240409,160800,415213335,397,397,397,397,0
|
|
20240409,160700,415213335,397,397,397,397,0
|
|
20240409,160600,415213335,397,397,397,397,0
|
|
20240409,160500,415213335,397,397,397,397,0
|
|
20240409,160400,415213335,397,397,397,397,0
|
|
20240409,160300,415213335,397,397,397,397,0
|
|
20240409,160200,415213335,397,397,397,397,0
|
|
20240409,160100,415213335,397,397,397,397,0
|
|
20240409,160000,415213335,397,397,397,397,0
|
|
20240409,155900,415213335,397,397,397,397,0
|
|
20240409,155800,415213335,397,397,397,397,0
|
|
20240409,155700,415213335,397,397,397,397,0
|
|
20240409,155600,415213335,397,397,397,397,0
|
|
20240409,155500,415213335,397,397,397,397,0
|
|
20240409,155400,415213335,397,397,397,397,0
|
|
20240409,155300,415213335,397,397,397,397,0
|
|
20240409,155200,415213335,397,397,397,397,0
|
|
20240409,155100,415213335,397,397,397,397,0
|
|
20240409,155000,415213335,397,397,397,397,0
|
|
20240409,154900,415213335,397,397,397,397,0
|
|
20240409,154800,415213335,397,397,397,397,0
|
|
20240409,154700,415213335,397,397,397,397,0
|
|
20240409,154600,415213335,397,397,397,397,0
|
|
20240409,154500,415213335,397,397,397,397,0
|
|
20240409,154400,415213335,397,397,397,397,0
|
|
20240409,154300,415213335,397,397,397,397,32696
|
|
20240409,154200,415213335,397,397,397,397,0
|
|
20240409,154100,415213335,397,397,397,397,0
|
|
20240409,154000,415213335,397,397,397,397,0
|
|
20240409,153900,415213335,397,397,397,397,0
|
|
20240409,153800,415213335,397,397,397,397,0
|
|
20240409,153700,415213335,397,397,397,397,0
|
|
20240409,153600,415213335,397,397,397,397,0
|
|
20240409,153500,415213335,397,397,397,397,0
|
|
20240409,153400,415213335,397,397,397,397,0
|
|
20240409,153300,415213335,397,397,397,397,0
|
|
20240409,153200,415213335,397,397,397,397,0
|
|
20240409,153100,415213335,397,397,397,397,0
|
|
20240409,153000,415213335,397,397,397,397,32696
|
|
20240409,152900,402233023,398,398,398,398,0
|
|
20240409,152800,402233023,398,398,398,398,0
|
|
20240409,152700,402233023,398,398,398,398,0
|
|
20240409,152600,402233023,398,398,398,398,0
|
|
20240409,152500,402233023,398,398,398,398,0
|
|
20240409,152400,402233023,398,398,398,398,0
|
|
20240409,152300,402233023,398,398,398,398,0
|
|
20240409,152200,402233023,398,398,398,398,0
|
|
20240409,152100,402233023,398,398,398,398,0
|
|
20240409,152000,402233023,398,398,398,398,0
|
|
20240409,151900,402233023,398,397,398,397,8035
|
|
20240409,151800,399043093,397,397,397,397,5903
|
|
20240409,151700,396699602,397,397,397,397,5100
|
|
20240409,151600,394674902,397,397,397,397,0
|
|
20240409,151500,394674902,397,397,397,397,15776
|
|
20240409,151400,388411830,397,398,398,397,7001
|
|
20240409,151300,385632432,397,397,397,397,0
|
|
20240409,151200,385632432,397,397,397,397,0
|
|
20240409,151100,385632432,397,397,397,397,179
|
|
20240409,151000,385561369,398,398,398,398,20
|
|
20240409,150900,385553409,398,398,398,398,0
|
|
20240409,150800,385553409,398,397,398,397,562
|
|
20240409,150700,385330294,398,398,398,398,190
|
|
20240409,150600,385254674,398,398,398,398,100
|
|
20240409,150500,385214874,398,398,398,398,0
|
|
20240409,150400,385214874,398,398,398,398,50
|
|
20240409,150300,385194974,398,398,398,398,753
|
|
20240409,150200,384895280,397,397,397,397,2730
|
|
20240409,150100,383811470,398,398,398,398,0
|
|
20240409,150000,383811470,398,398,398,398,65
|
|
20240409,145900,383785600,398,398,398,398,0
|
|
20240409,145800,383785600,398,398,398,398,51
|
|
20240409,145700,383765302,398,398,398,398,440
|
|
20240409,145600,383590182,398,398,398,398,410
|
|
20240409,145500,383427002,397,397,397,397,0
|
|
20240409,145400,383427002,397,397,397,397,300
|
|
20240409,145300,383307902,398,398,398,398,10
|
|
20240409,145200,383303922,398,398,398,398,54
|
|
20240409,145100,383282430,398,398,398,398,320
|
|
20240409,145000,383155070,398,398,398,398,8
|
|
20240409,144900,383151886,398,398,398,398,0
|
|
20240409,144800,383151886,398,398,398,398,0
|
|
20240409,144700,383151886,398,398,398,398,0
|
|
20240409,144600,383151886,398,398,398,398,3
|
|
20240409,144500,383150692,398,398,398,398,7
|
|
20240409,144400,383147906,398,397,398,397,103
|
|
20240409,144300,383107012,397,397,397,397,3369
|
|
20240409,144200,381769519,397,397,397,397,1150
|
|
20240409,144100,381312969,397,397,397,397,6
|
|
20240409,144000,381310587,397,397,397,397,2000
|
|
20240409,143900,380516587,397,397,397,397,13879
|
|
20240409,143800,375006624,398,398,398,398,27
|
|
20240409,143700,374995878,397,397,397,397,0
|
|
20240409,143600,374995878,397,397,397,397,2600
|
|
20240409,143500,373963678,397,398,398,397,2
|
|
20240409,143400,373962883,398,398,398,398,0
|
|
20240409,143300,373962883,398,398,398,398,8
|
|
20240409,143200,373959699,397,397,397,397,0
|
|
20240409,143100,373959699,397,397,397,397,0
|
|
20240409,143000,373959699,397,397,397,397,0
|
|
20240409,142900,373959699,397,397,397,397,129
|
|
20240409,142800,373908486,397,397,397,397,0
|
|
20240409,142700,373908486,397,398,398,397,1317
|
|
20240409,142600,373384935,398,398,398,398,4008
|
|
20240409,142500,371789751,398,398,398,397,11883
|
|
20240409,142400,367072190,397,397,397,397,5089
|
|
20240409,142300,365051857,398,398,398,398,0
|
|
20240409,142200,365051857,398,397,398,397,186
|
|
20240409,142100,364977965,398,397,398,397,1031
|
|
20240409,142000,364567655,398,398,398,398,22
|
|
20240409,141900,364558899,398,398,398,398,101
|
|
20240409,141800,364518701,398,398,398,398,0
|
|
20240409,141700,364518701,398,398,398,398,0
|
|
20240409,141600,364518701,398,398,398,398,27
|
|
20240409,141500,364507955,397,397,397,397,0
|
|
20240409,141400,364507955,397,398,398,397,8
|
|
20240409,141300,364504772,398,398,398,398,5
|
|
20240409,141200,364502782,398,398,398,398,4
|
|
20240409,141100,364501190,398,398,398,398,2513
|
|
20240409,141000,363501016,398,398,398,398,22
|
|
20240409,140900,363492260,398,398,398,398,1141
|
|
20240409,140800,363038142,398,398,398,398,0
|
|
20240409,140700,363038142,398,398,398,397,544
|
|
20240409,140600,362821730,398,398,398,398,2605
|
|
20240409,140500,361784940,397,397,397,397,2
|
|
20240409,140400,361784146,398,398,398,398,1
|
|
20240409,140300,361783748,398,397,398,397,10066
|
|
20240409,140200,357787414,397,397,397,397,24
|
|
20240409,140100,357777886,396,396,397,396,5570
|
|
20240409,140000,355571974,396,397,397,396,1703
|
|
20240409,135900,354897539,396,396,396,396,6582
|
|
20240409,135800,352291067,396,396,396,396,0
|
|
20240409,135700,352291067,396,396,396,396,0
|
|
20240409,135600,352291067,396,397,397,396,1291
|
|
20240409,135500,351779830,397,397,397,397,50
|
|
20240409,135400,351759980,396,396,396,396,198
|
|
20240409,135300,351681572,396,396,396,396,1
|
|
20240409,135200,351681176,397,397,397,397,53
|
|
20240409,135100,351660135,397,397,397,397,0
|
|
20240409,135000,351660135,397,397,397,397,0
|
|
20240409,134900,351660135,397,397,397,396,2575
|
|
20240409,134800,350637861,397,397,397,397,4157
|
|
20240409,134700,348987532,397,397,397,397,300
|
|
20240409,134600,348868432,397,396,397,396,178
|
|
20240409,134500,348797767,397,397,397,397,41
|
|
20240409,134400,348781490,397,397,397,397,2577
|
|
20240409,134300,347758421,397,397,397,396,686
|
|
20240409,134200,347486179,397,397,397,397,427
|
|
20240409,134100,347316660,397,397,397,396,152
|
|
20240409,134000,347256317,397,397,397,397,1
|
|
20240409,133900,347255920,397,397,397,396,202
|
|
20240409,133800,347175727,397,397,397,397,1
|
|
20240409,133700,347175330,397,397,397,397,213
|
|
20240409,133600,347090769,397,397,397,397,729
|
|
20240409,133500,346801356,397,397,397,397,54
|
|
20240409,133400,346779918,397,397,397,397,1001
|
|
20240409,133300,346382521,397,397,397,397,42
|
|
20240409,133200,346365847,397,397,397,397,6
|
|
20240409,133100,346363465,397,397,397,397,0
|
|
20240409,133000,346363465,397,397,397,397,0
|
|
20240409,132900,346363465,397,397,397,397,5
|
|
20240409,132800,346361480,397,397,397,397,0
|
|
20240409,132700,346361480,397,397,397,397,10
|
|
20240409,132600,346357510,397,397,397,395,1867
|
|
20240409,132500,345619227,397,397,397,397,5
|
|
20240409,132400,345617242,397,396,397,395,17155
|
|
20240409,132300,338837994,397,397,397,397,0
|
|
20240409,132200,338837994,397,397,397,397,1
|
|
20240409,132100,338837597,397,397,397,397,0
|
|
20240409,132000,338837597,397,397,397,397,1
|
|
20240409,131900,338837200,397,397,397,397,1
|
|
20240409,131800,338836803,397,397,397,396,152
|
|
20240409,131700,338776460,397,397,397,397,255
|
|
20240409,131600,338675225,397,397,397,397,1
|
|
20240409,131500,338674828,396,396,396,396,1
|
|
20240409,131400,338674432,397,397,397,396,4002
|
|
20240409,131300,337088639,397,397,397,397,1130
|
|
20240409,131200,336640029,397,397,397,397,122
|
|
20240409,131100,336591595,397,396,397,396,9
|
|
20240409,131000,336588028,396,396,396,396,0
|
|
20240409,130900,336588028,396,396,396,396,1
|
|
20240409,130800,336587632,396,396,396,396,0
|
|
20240409,130700,336587632,396,396,396,396,6294
|
|
20240409,130600,334095208,396,395,396,395,2
|
|
20240409,130500,334094417,395,395,395,395,1000
|
|
20240409,130400,333699417,395,395,395,395,183
|
|
20240409,130300,333627132,395,395,395,395,1868
|
|
20240409,130200,332889272,395,396,396,395,101
|
|
20240409,130100,332849376,396,396,396,396,0
|
|
20240409,130000,332849376,396,396,396,396,1
|
|
20240409,125900,332848980,395,395,395,395,2
|
|
20240409,125800,332848190,396,396,396,396,1
|
|
20240409,125700,332847794,396,396,396,396,0
|
|
20240409,125600,332847794,396,396,396,396,104
|
|
20240409,125500,332806610,396,396,396,396,310
|
|
20240409,125400,332683850,396,396,396,396,527
|
|
20240409,125300,332475158,396,396,396,396,221
|
|
20240409,125200,332387642,398,398,398,398,0
|
|
20240409,125100,332387642,398,398,398,398,0
|
|
20240409,125000,332387642,398,398,398,398,0
|
|
20240409,124900,332387642,398,397,398,397,13593
|
|
20240409,124800,326991220,397,397,397,397,9
|
|
20240409,124700,326987647,397,397,397,397,0
|
|
20240409,124600,326987647,397,397,397,397,11
|
|
20240409,124500,326983280,397,395,397,395,13720
|
|
20240409,124400,321563878,395,395,395,394,202
|
|
20240409,124300,321484089,395,395,395,395,68
|
|
20240409,124200,321457229,395,395,395,395,2
|
|
20240409,124100,321456439,395,395,395,395,100
|
|
20240409,124000,321416939,394,394,394,394,4909
|
|
20240409,123900,319482793,394,394,394,394,1935
|
|
20240409,123800,318720403,394,395,395,394,127
|
|
20240409,123700,318670345,394,394,395,394,927
|
|
20240409,123600,318305099,395,395,395,395,10
|
|
20240409,123500,318301149,394,395,395,394,22
|
|
20240409,123400,318292475,395,394,395,394,3214
|
|
20240409,123300,317026114,394,394,394,394,10
|
|
20240409,123200,317022174,394,394,394,393,418
|
|
20240409,123100,316857483,393,394,394,393,1604
|
|
20240409,123000,316225508,394,393,394,393,115
|
|
20240409,122900,316180202,393,393,393,393,0
|
|
20240409,122800,316180202,393,394,394,393,406
|
|
20240409,122700,316020244,394,394,394,394,401
|
|
20240409,122600,315862250,393,393,393,393,1001
|
|
20240409,122500,315468857,393,394,394,393,4000
|
|
20240409,122400,313893356,394,394,394,393,419
|
|
20240409,122300,313728685,394,394,394,393,1040
|
|
20240409,122200,313319440,394,394,394,394,388
|
|
20240409,122100,313166568,395,395,395,395,1
|
|
20240409,122000,313166173,395,395,395,395,10
|
|
20240409,121900,313162223,395,395,395,395,1
|
|
20240409,121800,313161828,393,393,393,393,0
|
|
20240409,121700,313161828,393,393,393,393,1
|
|
20240409,121600,313161435,393,393,393,393,2
|
|
20240409,121500,313160649,393,395,395,393,82835
|
|
20240409,121400,280602819,395,394,395,394,306
|
|
20240409,121300,280482082,394,394,394,394,0
|
|
20240409,121200,280482082,394,394,394,394,1
|
|
20240409,121100,280481688,394,394,394,394,12000
|
|
20240409,121000,275753688,394,394,394,394,3200
|
|
20240409,120900,274492888,394,394,394,394,227
|
|
20240409,120800,274403450,395,395,395,395,1008
|
|
20240409,120700,274005290,395,395,395,395,122
|
|
20240409,120600,273957100,395,395,395,394,341
|
|
20240409,120500,273822415,395,395,395,394,475
|
|
20240409,120400,273634917,395,395,395,395,500
|
|
20240409,120300,273437417,395,395,395,395,3
|
|
20240409,120200,273436232,395,395,395,395,50
|
|
20240409,120100,273416482,395,395,395,395,24
|
|
20240409,120000,273407002,395,394,395,394,6008
|
|
20240409,115900,271036842,395,395,395,394,7128
|
|
20240409,115800,268225418,395,395,395,395,1
|
|
20240409,115700,268225023,395,396,396,395,18996
|
|
20240409,115600,260721507,396,396,396,396,0
|
|
20240409,115500,260721507,396,396,396,396,2
|
|
20240409,115400,260720715,396,396,396,396,86
|
|
20240409,115300,260686659,396,396,396,396,14
|
|
20240409,115200,260681115,396,396,396,396,59
|
|
20240409,115100,260657751,396,396,396,396,0
|
|
20240409,115000,260657751,396,396,396,396,155
|
|
20240409,114900,260596371,396,396,396,396,0
|
|
20240409,114800,260596371,396,396,396,396,500
|
|
20240409,114700,260398371,396,397,397,396,1501
|
|
20240409,114600,259802475,397,397,397,397,252
|
|
20240409,114500,259702431,397,397,397,396,102
|
|
20240409,114400,259661938,397,397,397,397,1
|
|
20240409,114300,259661541,395,395,395,395,0
|
|
20240409,114200,259661541,395,395,395,395,1
|
|
20240409,114100,259661146,397,397,397,397,240
|
|
20240409,114000,259565866,397,397,397,397,1
|
|
20240409,113900,259565469,397,397,397,397,50
|
|
20240409,113800,259545619,397,397,397,397,7
|
|
20240409,113700,259542840,395,397,397,395,1932
|
|
20240409,113600,258779100,397,397,397,395,2541
|
|
20240409,113500,257770325,397,395,397,395,11
|
|
20240409,113400,257765978,395,395,395,395,437
|
|
20240409,113300,257593363,396,396,396,396,8
|
|
20240409,113200,257590195,396,396,396,396,1
|
|
20240409,113100,257589799,397,397,397,397,1
|
|
20240409,113000,257589402,395,397,397,395,203
|
|
20240409,112900,257509215,395,395,395,395,1
|
|
20240409,112800,257508820,397,397,397,395,40001
|
|
20240409,112700,241689184,398,398,398,398,2
|
|
20240409,112600,241688388,397,397,397,397,0
|
|
20240409,112500,241688388,397,397,397,397,2
|
|
20240409,112400,241687594,397,397,397,397,1
|
|
20240409,112300,241687197,398,398,398,398,1
|
|
20240409,112200,241686799,397,397,397,397,2
|
|
20240409,112100,241686005,398,398,398,398,2
|
|
20240409,112000,241685209,395,396,396,395,4872
|
|
20240409,111900,239755898,396,396,396,396,4381
|
|
20240409,111800,238021022,397,397,397,397,1
|
|
20240409,111700,238020625,397,397,397,397,2277
|
|
20240409,111600,237116656,397,397,397,397,200
|
|
20240409,111500,237037256,397,397,397,397,2650
|
|
20240409,111400,235985206,398,397,398,397,6
|
|
20240409,111300,235982820,398,398,398,397,121
|
|
20240409,111200,235934721,397,398,398,397,96
|
|
20240409,111100,235896569,398,398,398,398,0
|
|
20240409,111000,235896569,398,398,398,398,2
|
|
20240409,110900,235895773,398,398,398,398,1
|
|
20240409,110800,235895375,398,398,398,398,23
|
|
20240409,110700,235886221,398,398,398,398,2
|
|
20240409,110600,235885425,397,398,398,397,185
|
|
20240409,110500,235811797,399,399,399,399,1
|
|
20240409,110400,235811398,399,399,399,399,1200
|
|
20240409,110300,235332598,399,399,399,399,0
|
|
20240409,110200,235332598,399,399,399,399,10
|
|
20240409,110100,235328608,399,399,399,399,829
|
|
20240409,110000,234997837,399,399,399,399,111
|
|
20240409,105900,234953548,399,400,400,399,29
|
|
20240409,105800,234941976,400,400,400,400,1
|
|
20240409,105700,234941576,400,400,400,400,17
|
|
20240409,105600,234934776,400,399,400,399,107
|
|
20240409,105500,234892068,399,399,399,399,2
|
|
20240409,105400,234891270,398,399,399,398,6
|
|
20240409,105300,234888878,399,399,399,399,7
|
|
20240409,105200,234886085,399,399,399,399,8
|
|
20240409,105100,234882893,399,397,399,397,506
|
|
20240409,105000,234681997,397,397,400,397,1252
|
|
20240409,104900,234183713,397,398,398,397,1361
|
|
20240409,104800,233642590,398,398,398,398,106
|
|
20240409,104700,233600402,398,398,398,398,383
|
|
20240409,104600,233447968,398,398,398,398,100
|
|
20240409,104500,233408168,398,398,398,398,3
|
|
20240409,104400,233406974,398,398,398,398,1056
|
|
20240409,104300,232986686,398,398,398,398,401
|
|
20240409,104200,232827088,398,398,398,398,451
|
|
20240409,104100,232647590,397,397,397,397,15500
|
|
20240409,104000,226494090,398,396,398,396,3204
|
|
20240409,103900,225223952,394,397,397,394,12000
|
|
20240409,103800,220489159,395,395,395,394,10768
|
|
20240409,103700,216235800,395,394,395,394,6342
|
|
20240409,103600,213735402,395,396,396,393,74477
|
|
20240409,103500,184384411,397,397,397,397,2714
|
|
20240409,103400,183306953,398,398,398,398,39
|
|
20240409,103300,183291431,397,397,397,397,70
|
|
20240409,103200,183263641,396,397,397,396,40
|
|
20240409,103100,183247767,398,398,398,398,101
|
|
20240409,103000,183207569,398,398,398,398,30
|
|
20240409,102900,183195629,397,396,397,396,1010
|
|
20240409,102800,182795159,396,397,397,396,2238
|
|
20240409,102700,181908675,397,397,398,397,853
|
|
20240409,102600,181569781,398,398,398,398,7210
|
|
20240409,102500,178700201,398,398,398,398,161
|
|
20240409,102400,178636123,397,398,398,397,6562
|
|
20240409,102300,176031004,398,398,398,398,3
|
|
20240409,102200,176029810,398,397,398,397,1076
|
|
20240409,102100,175601638,397,398,398,397,1055
|
|
20240409,102000,175182703,397,397,397,397,746
|
|
20240409,101900,174886541,396,396,396,396,2
|
|
20240409,101800,174885749,396,398,398,396,3079
|
|
20240409,101700,173666463,398,396,398,395,10046
|
|
20240409,101600,169689537,395,398,398,395,10000
|
|
20240409,101500,165732095,399,399,399,399,3
|
|
20240409,101400,165730898,398,399,399,398,247
|
|
20240409,101300,165632346,399,397,399,397,8
|
|
20240409,101200,165629158,399,397,399,396,7056
|
|
20240409,101100,162829981,397,399,399,397,9556
|
|
20240409,101000,159022587,400,400,400,400,1
|
|
20240409,100900,159022187,399,400,400,399,5113
|
|
20240409,100800,156982099,400,400,400,400,10
|
|
20240409,100700,156978099,400,400,400,400,0
|
|
20240409,100600,156978099,400,399,400,399,1086
|
|
20240409,100500,156544784,399,399,399,399,511
|
|
20240409,100400,156340895,399,400,400,399,1022
|
|
20240409,100300,155933116,400,400,400,400,11
|
|
20240409,100200,155928716,400,400,400,400,72
|
|
20240409,100100,155899916,400,400,400,400,31
|
|
20240409,100000,155887516,399,399,399,399,1
|
|
20240409,095900,155887117,400,400,400,400,10
|
|
20240409,095800,155883117,400,399,400,399,587
|
|
20240409,095700,155648817,399,401,401,399,2711
|
|
20240409,095600,154561815,401,400,401,400,1863
|
|
20240409,095500,153816568,400,400,400,400,0
|
|
20240409,095400,153816568,400,400,400,400,203
|
|
20240409,095300,153735368,400,400,401,398,9054
|
|
20240409,095200,150123639,400,400,400,400,105
|
|
20240409,095100,150081639,400,400,400,400,0
|
|
20240409,095000,150081639,400,399,400,399,126
|
|
20240409,094900,150031240,399,399,399,399,0
|
|
20240409,094800,150031240,399,399,399,399,2159
|
|
20240409,094700,149169799,398,399,399,398,1601
|
|
20240409,094600,148531601,398,399,399,398,4
|
|
20240409,094500,148530007,399,399,399,399,201
|
|
20240409,094400,148449808,399,399,399,399,1305
|
|
20240409,094300,147929113,399,399,399,399,38
|
|
20240409,094200,147913951,399,399,399,399,24
|
|
20240409,094100,147904375,399,399,399,399,1337
|
|
20240409,094000,147370912,399,399,399,398,952
|
|
20240409,093900,146991066,399,399,399,399,28
|
|
20240409,093800,146979894,399,399,399,399,528
|
|
20240409,093700,146769222,399,400,400,399,111
|
|
20240409,093600,146724832,400,400,400,400,28
|
|
20240409,093500,146713632,400,400,400,400,351
|
|
20240409,093400,146573232,400,400,400,400,3520
|
|
20240409,093300,145165232,400,401,401,400,4003
|
|
20240409,093200,143564029,401,401,401,401,30
|
|
20240409,093100,143551999,400,401,401,400,10
|
|
20240409,093000,143547990,401,401,401,401,24
|
|
20240409,092900,143538366,401,401,401,401,79
|
|
20240409,092800,143506687,400,401,401,400,2266
|
|
20240409,092700,142600254,401,401,401,401,213
|
|
20240409,092600,142514841,401,400,401,400,1398
|
|
20240409,092500,141955638,400,401,401,400,4001
|
|
20240409,092400,140354738,401,401,401,401,1749
|
|
20240409,092300,139653389,400,398,400,398,11063
|
|
20240409,092200,135234298,399,398,399,398,6687
|
|
20240409,092100,132572669,398,398,398,398,684
|
|
20240409,092000,132300437,398,398,398,398,751
|
|
20240409,091900,132001539,398,398,398,398,1006
|
|
20240409,091800,131601151,396,398,398,392,126674
|
|
20240409,091700,81526822,398,399,399,398,7719
|
|
20240409,091600,78451584,398,399,399,398,1343
|
|
20240409,091500,77917063,399,399,399,399,65
|
|
20240409,091400,77891128,399,398,399,397,68
|
|
20240409,091300,77863999,397,399,399,397,4
|
|
20240409,091200,77862405,400,399,400,393,109872
|
|
20240409,091100,34445524,400,400,400,400,573
|
|
20240409,091000,34216324,399,400,400,399,10095
|
|
20240409,090900,30188324,400,400,400,400,529
|
|
20240409,090800,29976724,401,400,401,400,27
|
|
20240409,090700,29965917,400,400,400,400,1138
|
|
20240409,090600,29510717,400,399,400,399,100
|
|
20240409,090500,29470787,400,400,400,400,1235
|
|
20240409,090400,28976787,401,401,401,401,2
|
|
20240409,090300,28975985,401,401,401,401,2
|
|
20240409,090200,28975183,397,401,401,397,14478
|
|
20240409,090100,23201884,405,405,405,405,10
|
|
20240409,090000,23197834,405,399,406,399,57601
|