613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,191000,581438017,797,797,797,797,10409
|
|
20240409,190900,581438017,797,797,797,797,0
|
|
20240409,190800,581438017,797,797,797,797,0
|
|
20240409,190700,581438017,797,797,797,797,0
|
|
20240409,190600,581438017,797,797,797,797,0
|
|
20240409,190500,581438017,797,797,797,797,0
|
|
20240409,190400,581438017,797,797,797,797,0
|
|
20240409,190300,581438017,797,797,797,797,0
|
|
20240409,190200,581438017,797,797,797,797,0
|
|
20240409,190100,581438017,797,797,797,797,0
|
|
20240409,190000,581438017,797,797,797,797,0
|
|
20240409,185900,581438017,797,797,797,797,0
|
|
20240409,185800,581438017,797,797,797,797,0
|
|
20240409,185700,581438017,797,797,797,797,0
|
|
20240409,185600,581438017,797,797,797,797,0
|
|
20240409,185500,581438017,797,797,797,797,0
|
|
20240409,185400,581438017,797,797,797,797,0
|
|
20240409,185300,581438017,797,797,797,797,0
|
|
20240409,185200,581438017,797,797,797,797,0
|
|
20240409,185100,581438017,797,797,797,797,0
|
|
20240409,185000,581438017,797,797,797,797,0
|
|
20240409,184900,581438017,797,797,797,797,0
|
|
20240409,184800,581438017,797,797,797,797,0
|
|
20240409,184700,581438017,797,797,797,797,0
|
|
20240409,184600,581438017,797,797,797,797,0
|
|
20240409,184500,581438017,797,797,797,797,0
|
|
20240409,184400,581438017,797,797,797,797,0
|
|
20240409,184300,581438017,797,797,797,797,0
|
|
20240409,184200,581438017,797,797,797,797,0
|
|
20240409,184100,581438017,797,797,797,797,0
|
|
20240409,184000,581438017,797,797,797,797,10409
|
|
20240409,183900,581438017,797,797,797,797,0
|
|
20240409,183800,581438017,797,797,797,797,0
|
|
20240409,183700,581438017,797,797,797,797,0
|
|
20240409,183600,581438017,797,797,797,797,0
|
|
20240409,183500,581438017,797,797,797,797,0
|
|
20240409,183400,581438017,797,797,797,797,0
|
|
20240409,183300,581438017,797,797,797,797,0
|
|
20240409,183200,581438017,797,797,797,797,0
|
|
20240409,183100,581438017,797,797,797,797,0
|
|
20240409,183000,581438017,797,797,797,797,0
|
|
20240409,182900,581438017,797,797,797,797,0
|
|
20240409,182800,581438017,797,797,797,797,0
|
|
20240409,182700,581438017,797,797,797,797,0
|
|
20240409,182600,581438017,797,797,797,797,0
|
|
20240409,182500,581438017,797,797,797,797,0
|
|
20240409,182400,581438017,797,797,797,797,0
|
|
20240409,182300,581438017,797,797,797,797,0
|
|
20240409,182200,581438017,797,797,797,797,0
|
|
20240409,182100,581438017,797,797,797,797,0
|
|
20240409,182000,581438017,797,797,797,797,0
|
|
20240409,181900,581438017,797,797,797,797,0
|
|
20240409,181800,581438017,797,797,797,797,0
|
|
20240409,181700,581438017,797,797,797,797,0
|
|
20240409,181600,581438017,797,797,797,797,0
|
|
20240409,181500,581438017,797,797,797,797,0
|
|
20240409,181400,581438017,797,797,797,797,0
|
|
20240409,181300,581438017,797,797,797,797,0
|
|
20240409,181200,581438017,797,797,797,797,0
|
|
20240409,181100,581438017,797,797,797,797,0
|
|
20240409,181000,581438017,797,797,797,797,10409
|
|
20240409,180900,581438017,797,797,797,797,0
|
|
20240409,180800,581438017,797,797,797,797,0
|
|
20240409,180700,581438017,797,797,797,797,0
|
|
20240409,180600,581438017,797,797,797,797,0
|
|
20240409,180500,581438017,797,797,797,797,0
|
|
20240409,180400,581438017,797,797,797,797,0
|
|
20240409,180300,581438017,797,797,797,797,0
|
|
20240409,180200,581438017,797,797,797,797,0
|
|
20240409,180100,581438017,797,797,797,797,0
|
|
20240409,180000,581438017,797,797,797,797,0
|
|
20240409,175900,581438017,797,797,797,797,0
|
|
20240409,175800,581438017,797,797,797,797,0
|
|
20240409,175700,581438017,797,797,797,797,0
|
|
20240409,175600,581438017,797,797,797,797,0
|
|
20240409,175500,581438017,797,797,797,797,0
|
|
20240409,175400,581438017,797,797,797,797,0
|
|
20240409,175300,581438017,797,797,797,797,0
|
|
20240409,175200,581438017,797,797,797,797,0
|
|
20240409,175100,581438017,797,797,797,797,0
|
|
20240409,175000,581438017,797,797,797,797,0
|
|
20240409,174900,581438017,797,797,797,797,0
|
|
20240409,174800,581438017,797,797,797,797,0
|
|
20240409,174700,581438017,797,797,797,797,0
|
|
20240409,174600,581438017,797,797,797,797,0
|
|
20240409,174500,581438017,797,797,797,797,0
|
|
20240409,174400,581438017,797,797,797,797,0
|
|
20240409,174300,581438017,797,797,797,797,0
|
|
20240409,174200,581438017,797,797,797,797,0
|
|
20240409,174100,581438017,797,797,797,797,0
|
|
20240409,174000,581438017,797,797,797,797,10409
|
|
20240409,173900,581438017,797,797,797,797,0
|
|
20240409,173800,581438017,797,797,797,797,0
|
|
20240409,173700,581438017,797,797,797,797,0
|
|
20240409,173600,581438017,797,797,797,797,0
|
|
20240409,173500,581438017,797,797,797,797,0
|
|
20240409,173400,581438017,797,797,797,797,0
|
|
20240409,173300,581438017,797,797,797,797,0
|
|
20240409,173200,581438017,797,797,797,797,0
|
|
20240409,173100,581438017,797,797,797,797,0
|
|
20240409,173000,581438017,797,797,797,797,0
|
|
20240409,172900,581438017,797,797,797,797,0
|
|
20240409,172800,581438017,797,797,797,797,0
|
|
20240409,172700,581438017,797,797,797,797,0
|
|
20240409,172600,581438017,797,797,797,797,0
|
|
20240409,172500,581438017,797,797,797,797,0
|
|
20240409,172400,581438017,797,797,797,797,0
|
|
20240409,172300,581438017,797,797,797,797,0
|
|
20240409,172200,581438017,797,797,797,797,0
|
|
20240409,172100,581438017,797,797,797,797,0
|
|
20240409,172000,581438017,797,797,797,797,0
|
|
20240409,171900,581438017,797,797,797,797,0
|
|
20240409,171800,581438017,797,797,797,797,0
|
|
20240409,171700,581438017,797,797,797,797,0
|
|
20240409,171600,581438017,797,797,797,797,0
|
|
20240409,171500,581438017,797,797,797,797,0
|
|
20240409,171400,581438017,797,797,797,797,0
|
|
20240409,171300,581438017,797,797,797,797,0
|
|
20240409,171200,581438017,797,797,797,797,0
|
|
20240409,171100,581438017,797,797,797,797,0
|
|
20240409,171000,581438017,797,797,797,797,10409
|
|
20240409,170900,581438017,797,797,797,797,0
|
|
20240409,170800,581438017,797,797,797,797,0
|
|
20240409,170700,581438017,797,797,797,797,0
|
|
20240409,170600,581438017,797,797,797,797,0
|
|
20240409,170500,581438017,797,797,797,797,0
|
|
20240409,170400,581438017,797,797,797,797,0
|
|
20240409,170300,581438017,797,797,797,797,0
|
|
20240409,170200,581438017,797,797,797,797,0
|
|
20240409,170100,581438017,797,797,797,797,0
|
|
20240409,170000,581438017,797,797,797,797,0
|
|
20240409,165900,581438017,797,797,797,797,0
|
|
20240409,165800,581438017,797,797,797,797,0
|
|
20240409,165700,581438017,797,797,797,797,0
|
|
20240409,165600,581438017,797,797,797,797,0
|
|
20240409,165500,581438017,797,797,797,797,0
|
|
20240409,165400,581438017,797,797,797,797,0
|
|
20240409,165300,581438017,797,797,797,797,0
|
|
20240409,165200,581438017,797,797,797,797,0
|
|
20240409,165100,581438017,797,797,797,797,0
|
|
20240409,165000,581438017,797,797,797,797,0
|
|
20240409,164900,581438017,797,797,797,797,0
|
|
20240409,164800,581438017,797,797,797,797,0
|
|
20240409,164700,581438017,797,797,797,797,0
|
|
20240409,164600,581438017,797,797,797,797,0
|
|
20240409,164500,581438017,797,797,797,797,0
|
|
20240409,164400,581438017,797,797,797,797,0
|
|
20240409,164300,581438017,797,797,797,797,0
|
|
20240409,164200,581438017,797,797,797,797,0
|
|
20240409,164100,581438017,797,797,797,797,0
|
|
20240409,164000,581438017,797,797,797,797,10409
|
|
20240409,163900,581438017,797,797,797,797,0
|
|
20240409,163800,581438017,797,797,797,797,0
|
|
20240409,163700,581438017,797,797,797,797,0
|
|
20240409,163600,581438017,797,797,797,797,0
|
|
20240409,163500,581438017,797,797,797,797,0
|
|
20240409,163400,581438017,797,797,797,797,0
|
|
20240409,163300,581438017,797,797,797,797,0
|
|
20240409,163200,581438017,797,797,797,797,0
|
|
20240409,163100,581438017,797,797,797,797,0
|
|
20240409,163000,581438017,797,797,797,797,0
|
|
20240409,162900,581438017,797,797,797,797,0
|
|
20240409,162800,581438017,797,797,797,797,0
|
|
20240409,162700,581438017,797,797,797,797,0
|
|
20240409,162600,581438017,797,797,797,797,0
|
|
20240409,162500,581438017,797,797,797,797,0
|
|
20240409,162400,581438017,797,797,797,797,0
|
|
20240409,162300,581438017,797,797,797,797,0
|
|
20240409,162200,581438017,797,797,797,797,0
|
|
20240409,162100,581438017,797,797,797,797,0
|
|
20240409,162000,581438017,797,797,797,797,0
|
|
20240409,161900,581438017,797,797,797,797,0
|
|
20240409,161800,581438017,797,797,797,797,0
|
|
20240409,161700,581438017,797,797,797,797,0
|
|
20240409,161600,581438017,797,797,797,797,0
|
|
20240409,161500,581438017,797,797,797,797,0
|
|
20240409,161400,581438017,797,797,797,797,0
|
|
20240409,161300,581438017,797,797,797,797,0
|
|
20240409,161200,581438017,797,797,797,797,0
|
|
20240409,161100,581438017,797,797,797,797,0
|
|
20240409,161000,581438017,797,797,797,797,10409
|
|
20240409,160900,581438017,797,797,797,797,0
|
|
20240409,160800,581438017,797,797,797,797,0
|
|
20240409,160700,581438017,797,797,797,797,0
|
|
20240409,160600,581438017,797,797,797,797,0
|
|
20240409,160500,581438017,797,797,797,797,0
|
|
20240409,160400,581438017,797,797,797,797,0
|
|
20240409,160300,581438017,797,797,797,797,0
|
|
20240409,160200,581438017,797,797,797,797,0
|
|
20240409,160100,581438017,797,797,797,797,0
|
|
20240409,160000,581438017,797,797,797,797,0
|
|
20240409,155900,581438017,797,797,797,797,0
|
|
20240409,155800,581438017,797,797,797,797,0
|
|
20240409,155700,581438017,797,797,797,797,0
|
|
20240409,155600,581438017,797,797,797,797,0
|
|
20240409,155500,581438017,797,797,797,797,0
|
|
20240409,155400,581438017,797,797,797,797,0
|
|
20240409,155300,581438017,797,797,797,797,0
|
|
20240409,155200,581438017,797,797,797,797,0
|
|
20240409,155100,581438017,797,797,797,797,0
|
|
20240409,155000,581438017,797,797,797,797,0
|
|
20240409,154900,581438017,797,797,797,797,0
|
|
20240409,154800,581438017,797,797,797,797,0
|
|
20240409,154700,581438017,797,797,797,797,0
|
|
20240409,154600,581438017,797,797,797,797,0
|
|
20240409,154500,581438017,797,797,797,797,0
|
|
20240409,154400,581438017,797,797,797,797,0
|
|
20240409,154300,581438017,797,797,797,797,0
|
|
20240409,154200,581438017,797,797,797,797,0
|
|
20240409,154100,581438017,797,797,797,797,0
|
|
20240409,154000,581438017,797,797,797,797,10409
|
|
20240409,153900,581438017,797,797,797,797,0
|
|
20240409,153800,581438017,797,797,797,797,0
|
|
20240409,153700,581438017,797,797,797,797,0
|
|
20240409,153600,581438017,797,797,797,797,0
|
|
20240409,153500,581438017,797,797,797,797,0
|
|
20240409,153400,581438017,797,797,797,797,0
|
|
20240409,153300,581438017,797,797,797,797,0
|
|
20240409,153200,581438017,797,797,797,797,0
|
|
20240409,153100,581438017,797,797,797,797,0
|
|
20240409,153000,581438017,797,797,797,797,10409
|
|
20240409,152900,573142044,803,803,803,803,0
|
|
20240409,152800,573142044,803,803,803,803,0
|
|
20240409,152700,573142044,803,803,803,803,0
|
|
20240409,152600,573142044,803,803,803,803,0
|
|
20240409,152500,573142044,803,803,803,803,0
|
|
20240409,152400,573142044,803,803,803,803,0
|
|
20240409,152300,573142044,803,803,803,803,0
|
|
20240409,152200,573142044,803,803,803,803,0
|
|
20240409,152100,573142044,803,803,803,803,0
|
|
20240409,152000,573142044,803,803,803,803,0
|
|
20240409,151900,573142044,803,803,803,797,138
|
|
20240409,151800,573032030,803,802,803,797,7033
|
|
20240409,151700,567420865,803,798,803,798,72
|
|
20240409,151600,567363400,803,803,803,797,2524
|
|
20240409,151500,565351442,798,797,802,797,986
|
|
20240409,151400,564565460,797,797,797,797,129
|
|
20240409,151300,564462647,800,800,800,800,0
|
|
20240409,151200,564462647,800,801,801,800,204
|
|
20240409,151100,564299444,801,802,802,797,1254
|
|
20240409,151000,563299267,802,802,802,800,35
|
|
20240409,150900,563271203,804,804,804,804,0
|
|
20240409,150800,563271203,804,804,804,804,0
|
|
20240409,150700,563271203,804,799,805,799,101
|
|
20240409,150600,563189914,802,799,805,799,4439
|
|
20240409,150500,559623823,800,800,800,800,0
|
|
20240409,150400,559623823,800,799,800,797,6776
|
|
20240409,150300,554206324,799,799,799,799,40
|
|
20240409,150200,554174364,800,800,800,800,2134
|
|
20240409,150100,552467164,800,800,800,800,1054
|
|
20240409,150000,551623964,800,800,800,800,99
|
|
20240409,145900,551544764,800,800,800,800,0
|
|
20240409,145800,551544764,800,800,800,800,3
|
|
20240409,145700,551542364,800,799,800,799,1270
|
|
20240409,145600,550527632,799,799,799,798,102
|
|
20240409,145500,550446234,798,798,798,798,105
|
|
20240409,145400,550362444,797,797,797,797,1000
|
|
20240409,145300,549565444,798,798,798,798,219
|
|
20240409,145200,549390682,798,798,798,798,176
|
|
20240409,145100,549250234,800,800,800,800,0
|
|
20240409,145000,549250234,800,799,800,798,1781
|
|
20240409,144900,547828501,800,800,800,800,0
|
|
20240409,144800,547828501,800,799,800,799,1056
|
|
20240409,144700,546984756,800,800,800,800,0
|
|
20240409,144600,546984756,800,800,800,800,1
|
|
20240409,144500,546983956,800,799,800,799,4257
|
|
20240409,144400,543582612,799,799,799,799,123
|
|
20240409,144300,543484335,799,799,799,799,0
|
|
20240409,144200,543484335,799,799,799,799,58
|
|
20240409,144100,543437993,800,800,800,800,20
|
|
20240409,144000,543421993,799,799,799,799,1242
|
|
20240409,143900,542429635,799,799,799,799,0
|
|
20240409,143800,542429635,799,799,799,799,700
|
|
20240409,143700,541870335,799,799,800,799,4950
|
|
20240409,143600,537910397,796,799,799,796,10331
|
|
20240409,143500,529676233,799,800,800,799,33
|
|
20240409,143400,529649863,799,799,799,799,99
|
|
20240409,143300,529570762,799,799,799,799,0
|
|
20240409,143200,529570762,799,799,799,799,0
|
|
20240409,143100,529570762,799,799,799,799,1
|
|
20240409,143000,529569963,799,799,799,799,3045
|
|
20240409,142900,527137008,799,799,799,799,2624
|
|
20240409,142800,525040432,800,800,800,800,119
|
|
20240409,142700,524945232,800,800,800,800,10
|
|
20240409,142600,524937232,800,800,800,800,4542
|
|
20240409,142500,521303632,800,800,800,800,1001
|
|
20240409,142400,520502832,800,800,800,800,1068
|
|
20240409,142300,519648432,801,801,801,801,0
|
|
20240409,142200,519648432,801,801,801,801,0
|
|
20240409,142100,519648432,801,803,803,800,5249
|
|
20240409,142000,515448704,804,802,804,800,16798
|
|
20240409,141900,502001323,802,802,802,802,1021
|
|
20240409,141800,501182481,804,804,804,804,4
|
|
20240409,141700,501179265,804,804,804,804,0
|
|
20240409,141600,501179265,804,804,804,804,1
|
|
20240409,141500,501178461,803,804,804,803,15
|
|
20240409,141400,501166411,805,805,805,805,0
|
|
20240409,141300,501166411,805,805,805,805,0
|
|
20240409,141200,501166411,805,803,805,803,9298
|
|
20240409,141100,493691287,802,802,802,802,40
|
|
20240409,141000,493659207,803,803,803,803,0
|
|
20240409,140900,493659207,803,803,803,803,0
|
|
20240409,140800,493659207,803,803,803,803,0
|
|
20240409,140700,493659207,803,801,803,801,2501
|
|
20240409,140600,491655904,801,801,801,801,0
|
|
20240409,140500,491655904,801,801,801,801,488
|
|
20240409,140400,491265016,802,802,802,802,0
|
|
20240409,140300,491265016,802,802,802,802,0
|
|
20240409,140200,491265016,802,802,802,802,2476
|
|
20240409,140100,489279264,802,802,802,802,10
|
|
20240409,140000,489271244,802,802,802,802,0
|
|
20240409,135900,489271244,802,802,802,802,0
|
|
20240409,135800,489271244,802,802,802,802,95
|
|
20240409,135700,489195054,802,802,802,802,4231
|
|
20240409,135600,485801792,803,803,803,803,0
|
|
20240409,135500,485801792,803,803,803,803,0
|
|
20240409,135400,485801792,803,803,803,803,1
|
|
20240409,135300,485800989,803,803,803,803,103
|
|
20240409,135200,485718280,803,803,803,803,0
|
|
20240409,135100,485718280,803,803,803,803,1
|
|
20240409,135000,485717477,802,804,804,802,11217
|
|
20240409,134900,476714406,805,805,805,805,21
|
|
20240409,134800,476697501,804,804,805,804,1739
|
|
20240409,134700,475297844,804,804,804,804,1000
|
|
20240409,134600,474493844,804,804,804,804,0
|
|
20240409,134500,474493844,804,804,804,804,3
|
|
20240409,134400,474491432,804,804,804,804,100
|
|
20240409,134300,474411032,804,804,804,804,50
|
|
20240409,134200,474370832,804,804,804,804,2
|
|
20240409,134100,474369224,804,804,804,804,0
|
|
20240409,134000,474369224,804,804,804,804,6
|
|
20240409,133900,474364400,804,804,804,804,1
|
|
20240409,133800,474363596,803,803,803,803,2
|
|
20240409,133700,474361990,803,803,803,803,0
|
|
20240409,133600,474361990,803,803,803,803,0
|
|
20240409,133500,474361990,803,803,803,803,0
|
|
20240409,133400,474361990,803,803,803,803,5
|
|
20240409,133300,474357975,803,803,803,803,0
|
|
20240409,133200,474357975,803,803,803,803,300
|
|
20240409,133100,474117075,804,804,804,804,15
|
|
20240409,133000,474105015,803,803,803,803,0
|
|
20240409,132900,474105015,803,804,804,803,1010
|
|
20240409,132800,473292985,803,803,803,803,0
|
|
20240409,132700,473292985,803,803,803,803,999
|
|
20240409,132600,472490788,802,803,803,802,643
|
|
20240409,132500,471974917,803,803,803,803,0
|
|
20240409,132400,471974917,803,802,803,802,2048
|
|
20240409,132300,470331421,803,803,803,803,0
|
|
20240409,132200,470331421,803,803,803,803,278
|
|
20240409,132100,470108187,803,803,803,803,7329
|
|
20240409,132000,464223000,804,804,804,804,0
|
|
20240409,131900,464223000,804,804,804,804,0
|
|
20240409,131800,464223000,804,804,804,804,401
|
|
20240409,131700,463900596,804,804,804,804,4
|
|
20240409,131600,463897380,804,804,804,804,50
|
|
20240409,131500,463857180,805,805,805,805,0
|
|
20240409,131400,463857180,805,805,805,805,20
|
|
20240409,131300,463841080,805,805,805,805,0
|
|
20240409,131200,463841080,805,805,805,805,0
|
|
20240409,131100,463841080,805,804,805,804,2680
|
|
20240409,131000,461686353,805,804,805,804,200
|
|
20240409,130900,461525453,804,804,804,804,0
|
|
20240409,130800,461525453,804,805,805,804,1238
|
|
20240409,130700,460530097,805,805,805,805,10
|
|
20240409,130600,460522047,805,805,805,805,0
|
|
20240409,130500,460522047,805,805,805,805,1000
|
|
20240409,130400,459717047,805,805,805,805,0
|
|
20240409,130300,459717047,805,805,805,805,0
|
|
20240409,130200,459717047,805,805,805,805,0
|
|
20240409,130100,459717047,805,805,805,805,0
|
|
20240409,130000,459717047,805,805,805,805,7
|
|
20240409,125900,459711412,804,804,804,804,10
|
|
20240409,125800,459703372,805,803,805,803,521
|
|
20240409,125700,459284089,803,803,803,803,0
|
|
20240409,125600,459284089,803,803,803,803,3125
|
|
20240409,125500,456774714,804,803,804,803,1420
|
|
20240409,125400,455634434,803,803,803,803,1300
|
|
20240409,125300,454590534,803,803,804,803,3243
|
|
20240409,125200,451984422,803,804,804,803,112
|
|
20240409,125100,451894464,803,803,804,803,2503
|
|
20240409,125000,449884552,803,803,803,803,3781
|
|
20240409,124900,446848409,803,803,803,803,1929
|
|
20240409,124800,445299422,803,803,804,803,839
|
|
20240409,124700,444625702,803,803,803,803,2360
|
|
20240409,124600,442730622,803,803,803,803,3
|
|
20240409,124500,442728213,803,803,803,803,232
|
|
20240409,124400,442541917,803,803,803,803,0
|
|
20240409,124300,442541917,803,803,803,803,500
|
|
20240409,124200,442140417,803,803,803,803,480
|
|
20240409,124100,441754977,802,802,802,802,0
|
|
20240409,124000,441754977,802,803,803,802,1105
|
|
20240409,123900,440867665,803,802,803,802,1405
|
|
20240409,123800,439739457,803,803,803,803,86
|
|
20240409,123700,439670399,803,803,803,803,1434
|
|
20240409,123600,438518897,804,804,804,804,0
|
|
20240409,123500,438518897,804,804,804,804,1
|
|
20240409,123400,438518093,804,804,804,804,0
|
|
20240409,123300,438518093,804,804,804,804,0
|
|
20240409,123200,438518093,804,804,804,804,0
|
|
20240409,123100,438518093,804,804,804,804,149
|
|
20240409,123000,438398297,805,805,805,805,133
|
|
20240409,122900,438291232,804,804,804,804,13
|
|
20240409,122800,438280780,804,804,804,804,259
|
|
20240409,122700,438072544,804,805,805,803,411
|
|
20240409,122600,437741788,805,804,805,804,150
|
|
20240409,122500,437621087,805,805,805,805,10
|
|
20240409,122400,437613037,806,805,806,805,18
|
|
20240409,122300,437598542,806,805,806,805,1113
|
|
20240409,122200,436702474,805,805,805,805,0
|
|
20240409,122100,436702474,805,805,805,805,0
|
|
20240409,122000,436702474,805,805,805,805,0
|
|
20240409,121900,436702474,805,805,805,805,0
|
|
20240409,121800,436702474,805,805,805,805,0
|
|
20240409,121700,436702474,805,805,805,805,147
|
|
20240409,121600,436584139,805,805,805,805,40
|
|
20240409,121500,436551939,805,805,806,802,2124
|
|
20240409,121400,434846509,806,804,806,804,4033
|
|
20240409,121300,431603312,804,804,804,804,0
|
|
20240409,121200,431603312,804,804,804,804,0
|
|
20240409,121100,431603312,804,803,804,802,90
|
|
20240409,121000,431531042,802,802,802,802,200
|
|
20240409,120900,431370642,803,803,803,803,40
|
|
20240409,120800,431338522,803,803,803,803,0
|
|
20240409,120700,431338522,803,803,803,803,0
|
|
20240409,120600,431338522,803,803,803,803,9
|
|
20240409,120500,431331295,803,803,803,803,0
|
|
20240409,120400,431331295,803,802,803,802,2879
|
|
20240409,120300,429021454,802,802,802,802,0
|
|
20240409,120200,429021454,802,803,803,802,706
|
|
20240409,120100,428454622,803,803,803,803,1000
|
|
20240409,120000,427651622,803,803,803,803,2773
|
|
20240409,115900,425424903,803,803,803,803,10
|
|
20240409,115800,425416873,803,803,804,803,3010
|
|
20240409,115700,422999842,804,804,804,804,1
|
|
20240409,115600,422999038,803,802,804,802,1285
|
|
20240409,115500,421967454,802,802,802,802,10
|
|
20240409,115400,421959434,803,803,803,803,0
|
|
20240409,115300,421959434,803,803,803,803,25
|
|
20240409,115200,421939359,803,803,803,803,222
|
|
20240409,115100,421761093,803,803,803,803,503
|
|
20240409,115000,421357184,804,804,804,804,0
|
|
20240409,114900,421357184,804,804,804,804,0
|
|
20240409,114800,421357184,804,804,804,804,5
|
|
20240409,114700,421353164,802,802,802,802,1024
|
|
20240409,114600,420531916,803,803,804,803,101
|
|
20240409,114500,420450812,803,803,803,803,21
|
|
20240409,114400,420433949,803,803,803,803,400
|
|
20240409,114300,420112749,803,803,803,803,0
|
|
20240409,114200,420112749,803,803,803,803,0
|
|
20240409,114100,420112749,803,803,803,803,0
|
|
20240409,114000,420112749,803,803,803,803,963
|
|
20240409,113900,419339460,803,803,803,803,38
|
|
20240409,113800,419308946,803,803,803,803,62
|
|
20240409,113700,419259160,803,803,803,803,0
|
|
20240409,113600,419259160,803,803,803,803,1
|
|
20240409,113500,419258357,804,804,804,804,20
|
|
20240409,113400,419242277,804,804,804,804,1000
|
|
20240409,113300,418438277,804,804,804,804,0
|
|
20240409,113200,418438277,804,804,804,804,10
|
|
20240409,113100,418430237,804,804,804,804,3
|
|
20240409,113000,418427825,804,804,804,804,0
|
|
20240409,112900,418427825,804,803,804,803,14
|
|
20240409,112800,418416582,803,802,803,802,10
|
|
20240409,112700,418408553,803,803,803,803,20
|
|
20240409,112600,418392493,802,803,803,802,17
|
|
20240409,112500,418378844,803,803,803,803,41
|
|
20240409,112400,418345921,803,804,804,803,59
|
|
20240409,112300,418298543,804,803,804,803,2011
|
|
20240409,112200,416683709,804,803,804,803,160
|
|
20240409,112100,416555209,803,803,803,803,623
|
|
20240409,112000,416054940,803,804,804,803,22
|
|
20240409,111900,416037271,804,804,804,804,0
|
|
20240409,111800,416037271,804,803,804,803,31
|
|
20240409,111700,416012377,803,803,803,803,0
|
|
20240409,111600,416012377,803,803,803,803,0
|
|
20240409,111500,416012377,803,803,803,803,313
|
|
20240409,111400,415761038,803,803,803,803,13
|
|
20240409,111300,415750599,803,803,803,803,1
|
|
20240409,111200,415749796,803,803,803,803,0
|
|
20240409,111100,415749796,803,803,803,803,0
|
|
20240409,111000,415749796,803,803,803,803,1
|
|
20240409,110900,415748993,803,803,803,803,24
|
|
20240409,110800,415729721,803,803,803,803,148
|
|
20240409,110700,415610877,803,803,803,803,1
|
|
20240409,110600,415610074,803,803,803,803,1
|
|
20240409,110500,415609271,803,803,803,803,0
|
|
20240409,110400,415609271,803,803,803,803,3174
|
|
20240409,110300,413060549,803,803,803,803,2
|
|
20240409,110200,413058943,803,803,803,803,0
|
|
20240409,110100,413058943,803,803,803,803,4
|
|
20240409,110000,413055731,803,803,803,803,0
|
|
20240409,105900,413055731,803,803,803,803,16
|
|
20240409,105800,413042883,802,802,802,802,0
|
|
20240409,105700,413042883,802,802,803,802,4852
|
|
20240409,105600,409151554,803,803,803,803,2
|
|
20240409,105500,409149948,803,803,803,803,428
|
|
20240409,105400,408806264,804,804,804,804,0
|
|
20240409,105300,408806264,804,804,804,804,9
|
|
20240409,105200,408799028,804,804,804,803,402
|
|
20240409,105100,408476218,803,803,803,803,0
|
|
20240409,105000,408476218,803,804,804,803,1137
|
|
20240409,104900,407562917,806,804,806,804,4290
|
|
20240409,104800,404113751,805,805,805,805,1000
|
|
20240409,104700,403308751,806,805,806,805,2001
|
|
20240409,104600,401697945,805,805,805,805,11
|
|
20240409,104500,401689090,806,805,806,805,429
|
|
20240409,104400,401343714,805,805,805,805,70
|
|
20240409,104300,401287364,804,804,804,804,0
|
|
20240409,104200,401287364,804,804,804,804,1000
|
|
20240409,104100,400483364,804,804,804,804,50
|
|
20240409,104000,400443164,805,805,805,805,0
|
|
20240409,103900,400443164,805,805,805,805,2451
|
|
20240409,103800,398470109,805,806,806,805,1580
|
|
20240409,103700,397197758,806,806,806,806,0
|
|
20240409,103600,397197758,806,806,806,806,100
|
|
20240409,103500,397117158,805,805,805,805,0
|
|
20240409,103400,397117158,805,806,806,805,53
|
|
20240409,103300,397074473,806,805,806,805,162
|
|
20240409,103200,396944050,807,805,807,805,559
|
|
20240409,103100,396494039,805,805,805,805,4
|
|
20240409,103000,396490819,804,806,806,804,1075
|
|
20240409,102900,395626515,805,805,805,805,1421
|
|
20240409,102800,394482610,805,805,805,805,210
|
|
20240409,102700,394313560,805,806,806,804,2083
|
|
20240409,102600,392636663,807,807,807,807,0
|
|
20240409,102500,392636663,807,807,807,807,0
|
|
20240409,102400,392636663,807,805,807,805,2
|
|
20240409,102300,392635051,807,807,807,807,0
|
|
20240409,102200,392635051,807,807,807,807,1
|
|
20240409,102100,392634244,808,807,808,807,2
|
|
20240409,102000,392632629,806,806,806,806,1762
|
|
20240409,101900,391212457,808,808,808,808,1
|
|
20240409,101800,391211649,808,806,808,806,246
|
|
20240409,101700,391013369,807,808,808,807,60
|
|
20240409,101600,390964919,808,807,808,807,515
|
|
20240409,101500,390549313,807,806,807,806,49
|
|
20240409,101400,390509775,807,807,807,804,2092
|
|
20240409,101300,388826687,807,807,807,805,1160
|
|
20240409,101200,387892279,807,807,808,807,2059
|
|
20240409,101100,386228638,808,806,808,805,932
|
|
20240409,101000,385477944,807,807,807,807,359
|
|
20240409,100900,385188231,807,806,807,806,106
|
|
20240409,100800,385102790,805,806,806,805,178
|
|
20240409,100700,384959474,807,807,807,807,0
|
|
20240409,100600,384959474,807,807,807,807,2059
|
|
20240409,100500,383297861,807,807,807,807,1
|
|
20240409,100400,383297054,804,806,807,804,5433
|
|
20240409,100300,378923445,807,806,807,806,26
|
|
20240409,100200,378902486,806,806,806,806,70
|
|
20240409,100100,378846066,806,805,807,805,591
|
|
20240409,100000,378370053,805,805,805,803,2128
|
|
20240409,095900,376657049,805,805,805,805,2024
|
|
20240409,095800,375027729,805,802,805,802,5148
|
|
20240409,095700,370895594,804,802,804,802,6804
|
|
20240409,095600,365429100,803,803,803,803,29
|
|
20240409,095500,365405813,803,802,803,802,5110
|
|
20240409,095400,361307583,803,803,803,803,88
|
|
20240409,095300,361236919,803,803,803,803,164
|
|
20240409,095200,361105227,803,803,803,803,1363
|
|
20240409,095100,360010738,804,804,804,804,200
|
|
20240409,095000,359849938,804,803,804,803,9
|
|
20240409,094900,359842710,804,804,804,804,51
|
|
20240409,094800,359801706,804,804,804,804,526
|
|
20240409,094700,359378802,805,805,805,805,500
|
|
20240409,094600,358976302,804,804,804,804,110
|
|
20240409,094500,358887862,804,804,804,804,437
|
|
20240409,094400,358536514,805,805,805,805,0
|
|
20240409,094300,358536514,805,802,805,802,105
|
|
20240409,094200,358452279,801,801,801,801,101
|
|
20240409,094100,358371378,801,801,801,801,1987
|
|
20240409,094000,356779791,802,802,804,802,1197
|
|
20240409,093900,355819795,802,804,804,801,7256
|
|
20240409,093800,350003565,805,803,805,801,9356
|
|
20240409,093700,342494530,803,807,807,803,33149
|
|
20240409,093600,315837966,808,808,808,808,587
|
|
20240409,093500,315363670,808,808,808,808,29
|
|
20240409,093400,315340238,810,807,810,807,1805
|
|
20240409,093300,313881298,806,808,808,806,731
|
|
20240409,093200,313291789,808,808,808,806,3621
|
|
20240409,093100,310368020,806,809,810,805,19872
|
|
20240409,093000,294306235,810,811,812,810,11596
|
|
20240409,092900,284910084,812,813,813,812,11585
|
|
20240409,092800,275503063,813,815,815,813,5685
|
|
20240409,092700,270876870,814,816,816,814,2142
|
|
20240409,092600,269132320,817,817,817,815,2160
|
|
20240409,092500,267369607,817,816,818,816,3714
|
|
20240409,092400,264334868,818,817,818,814,4337
|
|
20240409,092300,260789402,815,813,819,813,15070
|
|
20240409,092200,248509936,810,810,812,809,14866
|
|
20240409,092100,236449938,810,810,810,809,608
|
|
20240409,092000,235957536,810,810,810,810,10526
|
|
20240409,091900,227431476,810,812,812,810,4838
|
|
20240409,091800,223512032,811,810,812,810,1831
|
|
20240409,091700,222026886,809,810,810,809,7238
|
|
20240409,091600,216167595,811,810,811,810,1531
|
|
20240409,091500,214927460,810,811,811,810,2261
|
|
20240409,091400,213096048,811,812,812,811,5923
|
|
20240409,091300,208292372,812,813,813,811,3529
|
|
20240409,091200,205425234,813,812,813,812,1175
|
|
20240409,091100,204471009,813,813,814,812,485
|
|
20240409,091000,204076705,814,813,814,813,12857
|
|
20240409,090900,193623948,813,812,814,811,1157
|
|
20240409,090800,192684211,813,814,815,813,761
|
|
20240409,090700,192064587,815,815,815,811,8259
|
|
20240409,090600,185335746,814,813,816,810,8988
|
|
20240409,090500,178017602,813,811,813,810,10963
|
|
20240409,090400,169121510,813,815,817,810,42187
|
|
20240409,090300,134890838,816,817,819,815,7206
|
|
20240409,090200,129003536,817,817,824,815,25509
|
|
20240409,090100,108109691,819,821,828,819,72442
|
|
20240409,090000,48476416,821,809,825,809,59466
|