614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,191100,1000870977,766,766,766,766,16032
|
|
20240416,191000,1000870977,766,766,766,766,0
|
|
20240416,190900,1000870977,766,766,766,766,0
|
|
20240416,190800,1000870977,766,766,766,766,0
|
|
20240416,190700,1000870977,766,766,766,766,0
|
|
20240416,190600,1000870977,766,766,766,766,0
|
|
20240416,190500,1000870977,766,766,766,766,0
|
|
20240416,190400,1000870977,766,766,766,766,0
|
|
20240416,190300,1000870977,766,766,766,766,0
|
|
20240416,190200,1000870977,766,766,766,766,0
|
|
20240416,190100,1000870977,766,766,766,766,0
|
|
20240416,190000,1000870977,766,766,766,766,0
|
|
20240416,185900,1000870977,766,766,766,766,0
|
|
20240416,185800,1000870977,766,766,766,766,0
|
|
20240416,185700,1000870977,766,766,766,766,0
|
|
20240416,185600,1000870977,766,766,766,766,0
|
|
20240416,185500,1000870977,766,766,766,766,0
|
|
20240416,185400,1000870977,766,766,766,766,0
|
|
20240416,185300,1000870977,766,766,766,766,0
|
|
20240416,185200,1000870977,766,766,766,766,0
|
|
20240416,185100,1000870977,766,766,766,766,0
|
|
20240416,185000,1000870977,766,766,766,766,0
|
|
20240416,184900,1000870977,766,766,766,766,0
|
|
20240416,184800,1000870977,766,766,766,766,0
|
|
20240416,184700,1000870977,766,766,766,766,0
|
|
20240416,184600,1000870977,766,766,766,766,0
|
|
20240416,184500,1000870977,766,766,766,766,0
|
|
20240416,184400,1000870977,766,766,766,766,0
|
|
20240416,184300,1000870977,766,766,766,766,0
|
|
20240416,184200,1000870977,766,766,766,766,0
|
|
20240416,184100,1000870977,766,766,766,766,16032
|
|
20240416,184000,1000870977,766,766,766,766,0
|
|
20240416,183900,1000870977,766,766,766,766,0
|
|
20240416,183800,1000870977,766,766,766,766,0
|
|
20240416,183700,1000870977,766,766,766,766,0
|
|
20240416,183600,1000870977,766,766,766,766,0
|
|
20240416,183500,1000870977,766,766,766,766,0
|
|
20240416,183400,1000870977,766,766,766,766,0
|
|
20240416,183300,1000870977,766,766,766,766,0
|
|
20240416,183200,1000870977,766,766,766,766,0
|
|
20240416,183100,1000870977,766,766,766,766,0
|
|
20240416,183000,1000870977,766,766,766,766,0
|
|
20240416,182900,1000870977,766,766,766,766,0
|
|
20240416,182800,1000870977,766,766,766,766,0
|
|
20240416,182700,1000870977,766,766,766,766,0
|
|
20240416,182600,1000870977,766,766,766,766,0
|
|
20240416,182500,1000870977,766,766,766,766,0
|
|
20240416,182400,1000870977,766,766,766,766,0
|
|
20240416,182300,1000870977,766,766,766,766,0
|
|
20240416,182200,1000870977,766,766,766,766,0
|
|
20240416,182100,1000870977,766,766,766,766,0
|
|
20240416,182000,1000870977,766,766,766,766,0
|
|
20240416,181900,1000870977,766,766,766,766,0
|
|
20240416,181800,1000870977,766,766,766,766,0
|
|
20240416,181700,1000870977,766,766,766,766,0
|
|
20240416,181600,1000870977,766,766,766,766,0
|
|
20240416,181500,1000870977,766,766,766,766,0
|
|
20240416,181400,1000870977,766,766,766,766,0
|
|
20240416,181300,1000870977,766,766,766,766,0
|
|
20240416,181200,1000870977,766,766,766,766,0
|
|
20240416,181100,1000870977,766,766,766,766,16032
|
|
20240416,181000,1000870977,766,766,766,766,0
|
|
20240416,180900,1000870977,766,766,766,766,0
|
|
20240416,180800,1000870977,766,766,766,766,0
|
|
20240416,180700,1000870977,766,766,766,766,0
|
|
20240416,180600,1000870977,766,766,766,766,0
|
|
20240416,180500,1000870977,766,766,766,766,0
|
|
20240416,180400,1000870977,766,766,766,766,0
|
|
20240416,180300,1000870977,766,766,766,766,0
|
|
20240416,180200,1000870977,766,766,766,766,0
|
|
20240416,180100,1000870977,766,766,766,766,0
|
|
20240416,180000,1000870977,766,766,766,766,0
|
|
20240416,175900,1000870977,766,766,766,766,0
|
|
20240416,175800,1000870977,766,766,766,766,0
|
|
20240416,175700,1000870977,766,766,766,766,0
|
|
20240416,175600,1000870977,766,766,766,766,0
|
|
20240416,175500,1000870977,766,766,766,766,0
|
|
20240416,175400,1000870977,766,766,766,766,0
|
|
20240416,175300,1000870977,766,766,766,766,0
|
|
20240416,175200,1000870977,766,766,766,766,0
|
|
20240416,175100,1000870977,766,766,766,766,0
|
|
20240416,175000,1000870977,766,766,766,766,0
|
|
20240416,174900,1000870977,766,766,766,766,0
|
|
20240416,174800,1000870977,766,766,766,766,0
|
|
20240416,174700,1000870977,766,766,766,766,0
|
|
20240416,174600,1000870977,766,766,766,766,0
|
|
20240416,174500,1000870977,766,766,766,766,0
|
|
20240416,174400,1000870977,766,766,766,766,0
|
|
20240416,174300,1000870977,766,766,766,766,0
|
|
20240416,174200,1000870977,766,766,766,766,0
|
|
20240416,174100,1000870977,766,766,766,766,16032
|
|
20240416,174000,1000870977,766,766,766,766,0
|
|
20240416,173900,1000870977,766,766,766,766,0
|
|
20240416,173800,1000870977,766,766,766,766,0
|
|
20240416,173700,1000870977,766,766,766,766,0
|
|
20240416,173600,1000870977,766,766,766,766,0
|
|
20240416,173500,1000870977,766,766,766,766,0
|
|
20240416,173400,1000870977,766,766,766,766,0
|
|
20240416,173300,1000870977,766,766,766,766,0
|
|
20240416,173200,1000870977,766,766,766,766,0
|
|
20240416,173100,1000870977,766,766,766,766,0
|
|
20240416,173000,1000870977,766,766,766,766,0
|
|
20240416,172900,1000870977,766,766,766,766,0
|
|
20240416,172800,1000870977,766,766,766,766,0
|
|
20240416,172700,1000870977,766,766,766,766,0
|
|
20240416,172600,1000870977,766,766,766,766,0
|
|
20240416,172500,1000870977,766,766,766,766,0
|
|
20240416,172400,1000870977,766,766,766,766,0
|
|
20240416,172300,1000870977,766,766,766,766,0
|
|
20240416,172200,1000870977,766,766,766,766,0
|
|
20240416,172100,1000870977,766,766,766,766,0
|
|
20240416,172000,1000870977,766,766,766,766,0
|
|
20240416,171900,1000870977,766,766,766,766,0
|
|
20240416,171800,1000870977,766,766,766,766,0
|
|
20240416,171700,1000870977,766,766,766,766,0
|
|
20240416,171600,1000870977,766,766,766,766,0
|
|
20240416,171500,1000870977,766,766,766,766,0
|
|
20240416,171400,1000870977,766,766,766,766,0
|
|
20240416,171300,1000870977,766,766,766,766,0
|
|
20240416,171200,1000870977,766,766,766,766,0
|
|
20240416,171100,1000870977,766,766,766,766,16032
|
|
20240416,171000,1000870977,766,766,766,766,0
|
|
20240416,170900,1000870977,766,766,766,766,0
|
|
20240416,170800,1000870977,766,766,766,766,0
|
|
20240416,170700,1000870977,766,766,766,766,0
|
|
20240416,170600,1000870977,766,766,766,766,0
|
|
20240416,170500,1000870977,766,766,766,766,0
|
|
20240416,170400,1000870977,766,766,766,766,0
|
|
20240416,170300,1000870977,766,766,766,766,0
|
|
20240416,170200,1000870977,766,766,766,766,0
|
|
20240416,170100,1000870977,766,766,766,766,0
|
|
20240416,170000,1000870977,766,766,766,766,0
|
|
20240416,165900,1000870977,766,766,766,766,0
|
|
20240416,165800,1000870977,766,766,766,766,0
|
|
20240416,165700,1000870977,766,766,766,766,0
|
|
20240416,165600,1000870977,766,766,766,766,0
|
|
20240416,165500,1000870977,766,766,766,766,0
|
|
20240416,165400,1000870977,766,766,766,766,0
|
|
20240416,165300,1000870977,766,766,766,766,0
|
|
20240416,165200,1000870977,766,766,766,766,0
|
|
20240416,165100,1000870977,766,766,766,766,0
|
|
20240416,165000,1000870977,766,766,766,766,0
|
|
20240416,164900,1000870977,766,766,766,766,0
|
|
20240416,164800,1000870977,766,766,766,766,0
|
|
20240416,164700,1000870977,766,766,766,766,0
|
|
20240416,164600,1000870977,766,766,766,766,0
|
|
20240416,164500,1000870977,766,766,766,766,0
|
|
20240416,164400,1000870977,766,766,766,766,0
|
|
20240416,164300,1000870977,766,766,766,766,0
|
|
20240416,164200,1000870977,766,766,766,766,0
|
|
20240416,164100,1000870977,766,766,766,766,16032
|
|
20240416,164000,1000870977,766,766,766,766,0
|
|
20240416,163900,1000870977,766,766,766,766,0
|
|
20240416,163800,1000870977,766,766,766,766,0
|
|
20240416,163700,1000870977,766,766,766,766,0
|
|
20240416,163600,1000870977,766,766,766,766,0
|
|
20240416,163500,1000870977,766,766,766,766,0
|
|
20240416,163400,1000870977,766,766,766,766,0
|
|
20240416,163300,1000870977,766,766,766,766,0
|
|
20240416,163200,1000870977,766,766,766,766,0
|
|
20240416,163100,1000870977,766,766,766,766,0
|
|
20240416,163000,1000870977,766,766,766,766,0
|
|
20240416,162900,1000870977,766,766,766,766,0
|
|
20240416,162800,1000870977,766,766,766,766,0
|
|
20240416,162700,1000870977,766,766,766,766,0
|
|
20240416,162600,1000870977,766,766,766,766,0
|
|
20240416,162500,1000870977,766,766,766,766,0
|
|
20240416,162400,1000870977,766,766,766,766,0
|
|
20240416,162300,1000870977,766,766,766,766,0
|
|
20240416,162200,1000870977,766,766,766,766,0
|
|
20240416,162100,1000870977,766,766,766,766,0
|
|
20240416,162000,1000870977,766,766,766,766,0
|
|
20240416,161900,1000870977,766,766,766,766,0
|
|
20240416,161800,1000870977,766,766,766,766,0
|
|
20240416,161700,1000870977,766,766,766,766,0
|
|
20240416,161600,1000870977,766,766,766,766,0
|
|
20240416,161500,1000870977,766,766,766,766,0
|
|
20240416,161400,1000870977,766,766,766,766,0
|
|
20240416,161300,1000870977,766,766,766,766,0
|
|
20240416,161200,1000870977,766,766,766,766,0
|
|
20240416,161100,1000870977,766,766,766,766,16032
|
|
20240416,161000,1000870977,766,766,766,766,0
|
|
20240416,160900,1000870977,766,766,766,766,0
|
|
20240416,160800,1000870977,766,766,766,766,0
|
|
20240416,160700,1000870977,766,766,766,766,0
|
|
20240416,160600,1000870977,766,766,766,766,0
|
|
20240416,160500,1000870977,766,766,766,766,0
|
|
20240416,160400,1000870977,766,766,766,766,0
|
|
20240416,160300,1000870977,766,766,766,766,0
|
|
20240416,160200,1000870977,766,766,766,766,0
|
|
20240416,160100,1000870977,766,766,766,766,0
|
|
20240416,160000,1000870977,766,766,766,766,0
|
|
20240416,155900,1000870977,766,766,766,766,0
|
|
20240416,155800,1000870977,766,766,766,766,0
|
|
20240416,155700,1000870977,766,766,766,766,0
|
|
20240416,155600,1000870977,766,766,766,766,0
|
|
20240416,155500,1000870977,766,766,766,766,0
|
|
20240416,155400,1000870977,766,766,766,766,0
|
|
20240416,155300,1000870977,766,766,766,766,0
|
|
20240416,155200,1000870977,766,766,766,766,0
|
|
20240416,155100,1000870977,766,766,766,766,0
|
|
20240416,155000,1000870977,766,766,766,766,0
|
|
20240416,154900,1000870977,766,766,766,766,0
|
|
20240416,154800,1000870977,766,766,766,766,0
|
|
20240416,154700,1000870977,766,766,766,766,0
|
|
20240416,154600,1000870977,766,766,766,766,0
|
|
20240416,154500,1000870977,766,766,766,766,0
|
|
20240416,154400,1000870977,766,766,766,766,0
|
|
20240416,154300,1000870977,766,766,766,766,0
|
|
20240416,154200,1000870977,766,766,766,766,0
|
|
20240416,154100,1000870977,766,766,766,766,16032
|
|
20240416,154000,1000870977,766,766,766,766,0
|
|
20240416,153900,1000870977,766,766,766,766,0
|
|
20240416,153800,1000870977,766,766,766,766,0
|
|
20240416,153700,1000870977,766,766,766,766,0
|
|
20240416,153600,1000870977,766,766,766,766,0
|
|
20240416,153500,1000870977,766,766,766,766,0
|
|
20240416,153400,1000870977,766,766,766,766,0
|
|
20240416,153300,1000870977,766,766,766,766,0
|
|
20240416,153200,1000870977,766,766,766,766,0
|
|
20240416,153100,1000870977,766,766,766,766,0
|
|
20240416,153000,1000870977,766,766,766,766,16032
|
|
20240416,152900,988590465,767,767,767,767,0
|
|
20240416,152800,988590465,767,767,767,767,0
|
|
20240416,152700,988590465,767,767,767,767,0
|
|
20240416,152600,988590465,767,767,767,767,0
|
|
20240416,152500,988590465,767,767,767,767,0
|
|
20240416,152400,988590465,767,767,767,767,0
|
|
20240416,152300,988590465,767,767,767,767,0
|
|
20240416,152200,988590465,767,767,767,767,0
|
|
20240416,152100,988590465,767,767,767,767,0
|
|
20240416,152000,988590465,767,767,767,767,0
|
|
20240416,151900,988590465,767,770,770,767,11220
|
|
20240416,151800,979972017,769,769,770,769,1273
|
|
20240416,151700,978992818,771,771,771,770,6876
|
|
20240416,151600,973691522,772,771,772,771,9
|
|
20240416,151500,973684579,772,770,772,767,5740
|
|
20240416,151400,969268363,772,770,772,770,601
|
|
20240416,151300,968804591,772,766,773,766,7916
|
|
20240416,151200,962699181,766,766,769,766,1278
|
|
20240416,151100,961717590,766,766,766,766,3359
|
|
20240416,151000,959144596,766,766,766,766,1763
|
|
20240416,150900,957794138,769,767,769,767,1783
|
|
20240416,150800,956423562,768,766,768,766,1823
|
|
20240416,150700,955024436,766,765,766,765,739
|
|
20240416,150600,954458734,767,764,767,764,2180
|
|
20240416,150500,952789281,764,763,764,763,746
|
|
20240416,150400,952219345,763,763,763,763,250
|
|
20240416,150300,952028595,763,760,763,760,1300
|
|
20240416,150200,951038352,760,760,760,760,0
|
|
20240416,150100,951038352,760,760,760,760,0
|
|
20240416,150000,951038352,760,760,760,760,500
|
|
20240416,145900,950658352,759,762,762,759,1379
|
|
20240416,145800,949611580,763,765,765,763,135
|
|
20240416,145700,949508573,766,766,766,766,236
|
|
20240416,145600,949327797,766,769,769,766,1818
|
|
20240416,145500,947930802,770,757,770,757,42928
|
|
20240416,145400,915138765,756,757,757,756,4000
|
|
20240416,145300,912113765,756,756,756,756,0
|
|
20240416,145200,912113765,756,756,756,756,0
|
|
20240416,145100,912113765,756,756,756,756,1
|
|
20240416,145000,912113009,757,757,757,757,2500
|
|
20240416,144900,910220509,757,757,757,757,10
|
|
20240416,144800,910212939,757,757,757,757,1
|
|
20240416,144700,910212182,754,756,756,754,1568
|
|
20240416,144600,909026910,755,755,757,755,5262
|
|
20240416,144500,905049100,757,757,757,757,10
|
|
20240416,144400,905041530,757,757,757,757,44
|
|
20240416,144300,905008222,757,755,757,755,171
|
|
20240416,144200,904879115,757,757,757,757,160
|
|
20240416,144100,904757995,757,757,757,757,203
|
|
20240416,144000,904604324,755,757,757,755,39
|
|
20240416,143900,904574877,755,754,755,754,145
|
|
20240416,143800,904465447,754,755,755,754,6637
|
|
20240416,143700,899459374,756,756,756,756,0
|
|
20240416,143600,899459374,756,756,756,756,0
|
|
20240416,143500,899459374,756,756,756,756,1558
|
|
20240416,143400,898281526,758,758,758,758,0
|
|
20240416,143300,898281526,758,758,758,756,785
|
|
20240416,143200,897687766,759,759,759,759,4
|
|
20240416,143100,897684730,759,759,759,759,2
|
|
20240416,143000,897683212,756,756,756,756,244
|
|
20240416,142900,897498748,755,755,755,755,0
|
|
20240416,142800,897498748,755,759,760,755,10101
|
|
20240416,142700,889823056,754,754,754,754,3500
|
|
20240416,142600,887184056,759,759,759,759,0
|
|
20240416,142500,887184056,759,759,759,754,433
|
|
20240416,142400,886855414,755,755,755,755,0
|
|
20240416,142300,886855414,755,755,755,755,2070
|
|
20240416,142200,885292564,756,756,756,756,308
|
|
20240416,142100,885059716,757,757,757,757,454
|
|
20240416,142000,884716038,760,760,760,760,0
|
|
20240416,141900,884716038,760,760,760,760,0
|
|
20240416,141800,884716038,760,760,760,760,0
|
|
20240416,141700,884716038,760,758,760,758,3050
|
|
20240416,141600,882399063,759,759,760,759,7266
|
|
20240416,141500,876877919,760,760,760,760,71
|
|
20240416,141400,876823959,760,756,760,756,6927
|
|
20240416,141300,871569006,756,756,756,756,8
|
|
20240416,141200,871562958,756,756,756,756,100
|
|
20240416,141100,871487358,757,757,757,756,1959
|
|
20240416,141000,870005395,757,755,757,755,3990
|
|
20240416,140900,866985951,755,756,756,755,16
|
|
20240416,140800,866973866,756,756,756,756,0
|
|
20240416,140700,866973866,756,753,756,753,535
|
|
20240416,140600,866569412,753,753,755,753,6030
|
|
20240416,140500,862022822,753,753,753,753,1557
|
|
20240416,140400,860850401,753,753,753,753,5
|
|
20240416,140300,860846636,753,753,753,753,15
|
|
20240416,140200,860835341,751,753,753,751,10
|
|
20240416,140100,860827821,753,751,753,751,13
|
|
20240416,140000,860818034,753,751,753,751,5
|
|
20240416,135900,860814271,754,751,755,750,6019
|
|
20240416,135800,856277256,753,751,753,751,2
|
|
20240416,135700,856275752,750,752,752,750,5726
|
|
20240416,135600,851978793,752,752,752,752,18
|
|
20240416,135500,851965257,752,752,752,752,0
|
|
20240416,135400,851965257,752,752,752,752,0
|
|
20240416,135300,851965257,752,752,752,752,180
|
|
20240416,135200,851829897,752,751,752,751,11
|
|
20240416,135100,851821634,752,751,752,751,1598
|
|
20240416,135000,850620758,751,751,751,751,79
|
|
20240416,134900,850561429,752,752,752,752,1267
|
|
20240416,134800,849608645,752,752,752,752,5194
|
|
20240416,134700,845702757,752,752,752,752,1
|
|
20240416,134600,845702005,751,751,751,751,1
|
|
20240416,134500,845701254,752,751,752,749,2331
|
|
20240416,134400,843955303,752,751,752,751,15689
|
|
20240416,134300,832172863,751,751,751,751,2773
|
|
20240416,134200,830090340,752,752,752,751,2502
|
|
20240416,134100,828208837,752,751,752,751,10055
|
|
20240416,134000,820647957,751,752,752,749,6720
|
|
20240416,133900,815608956,752,752,752,752,0
|
|
20240416,133800,815608956,752,751,752,751,4027
|
|
20240416,133700,812584649,751,751,751,751,73
|
|
20240416,133600,812529826,751,751,751,751,0
|
|
20240416,133500,812529826,751,751,751,751,1015
|
|
20240416,133400,811767561,751,751,751,751,220
|
|
20240416,133300,811602341,752,752,752,752,410
|
|
20240416,133200,811294021,752,752,753,752,4486
|
|
20240416,133100,807920517,753,753,753,753,87
|
|
20240416,133000,807855006,753,753,753,753,122
|
|
20240416,132900,807763140,754,754,754,754,120
|
|
20240416,132800,807672660,752,752,752,751,6021
|
|
20240416,132700,803148952,751,754,754,751,4355
|
|
20240416,132600,799876814,755,757,757,754,394
|
|
20240416,132500,799578563,760,749,760,745,99560
|
|
20240416,132400,724594845,749,746,749,745,1545
|
|
20240416,132300,723438222,748,747,748,746,35
|
|
20240416,132200,723412055,748,746,748,746,636
|
|
20240416,132100,722937597,746,746,746,746,361
|
|
20240416,132000,722668291,746,746,746,746,1
|
|
20240416,131900,722667545,744,746,746,743,7042
|
|
20240416,131800,717429331,746,745,746,745,4
|
|
20240416,131700,717426348,744,744,744,743,8509
|
|
20240416,131600,711100594,744,745,745,744,1945
|
|
20240416,131500,709653513,746,746,746,746,1
|
|
20240416,131400,709652767,743,743,743,743,1917
|
|
20240416,131300,708228436,743,745,745,743,6649
|
|
20240416,131200,703287127,744,749,749,744,46513
|
|
20240416,131100,668612659,749,748,749,748,4061
|
|
20240416,131000,665575027,750,750,750,749,1423
|
|
20240416,130900,664508699,750,750,750,750,112
|
|
20240416,130800,664424699,752,750,752,750,1196
|
|
20240416,130700,663527686,750,751,752,750,3004
|
|
20240416,130600,661271683,750,750,750,750,112
|
|
20240416,130500,661187683,752,751,752,751,16
|
|
20240416,130400,661175664,750,751,752,750,1003
|
|
20240416,130300,660421420,752,751,752,750,1650
|
|
20240416,130200,659183504,752,751,752,751,12
|
|
20240416,130100,659174490,752,751,752,751,22
|
|
20240416,130000,659157966,752,751,753,748,7246
|
|
20240416,125900,653723287,750,751,752,750,127
|
|
20240416,125800,653627992,751,748,751,748,12076
|
|
20240416,125700,644590142,748,752,752,748,9510
|
|
20240416,125600,637467565,752,750,752,750,1388
|
|
20240416,125500,636426551,752,752,752,750,3
|
|
20240416,125400,636424297,752,752,752,748,4013
|
|
20240416,125300,633422525,752,751,753,748,39964
|
|
20240416,125200,603517034,753,752,753,752,2002
|
|
20240416,125100,602011529,751,752,752,751,2712
|
|
20240416,125000,599974717,755,751,756,750,9679
|
|
20240416,124900,592705369,751,750,751,750,659
|
|
20240416,124800,592211118,750,750,750,750,77
|
|
20240416,124700,592153368,750,750,750,750,332
|
|
20240416,124600,591904368,751,749,751,748,5115
|
|
20240416,124500,588077225,749,751,751,748,1163
|
|
20240416,124400,587206838,751,751,751,751,102
|
|
20240416,124300,587130236,751,750,751,750,4
|
|
20240416,124200,587127235,750,750,750,749,3444
|
|
20240416,124100,584546578,750,750,750,750,1
|
|
20240416,124000,584545828,750,749,751,749,1181
|
|
20240416,123900,583661140,749,749,749,749,160
|
|
20240416,123800,583541300,749,749,749,749,1861
|
|
20240416,123700,582147411,749,749,749,749,5
|
|
20240416,123600,582143666,749,748,749,748,620
|
|
20240416,123500,581679898,748,749,749,748,390
|
|
20240416,123400,581388177,748,747,748,747,1601
|
|
20240416,123300,580192016,747,747,747,747,83
|
|
20240416,123200,580130015,747,747,747,747,0
|
|
20240416,123100,580130015,747,747,747,747,31
|
|
20240416,123000,580106858,746,747,747,745,3161
|
|
20240416,122900,577749600,748,747,748,747,1465
|
|
20240416,122800,576655235,747,745,747,745,628
|
|
20240416,122700,576187369,746,745,746,742,6021
|
|
20240416,122600,571705551,745,745,747,744,1847
|
|
20240416,122500,570329066,747,747,747,743,18725
|
|
20240416,122400,556415098,744,749,749,740,16247
|
|
20240416,122300,544301928,749,751,751,749,13820
|
|
20240416,122200,533937244,752,755,755,750,31477
|
|
20240416,122100,510298121,756,755,756,754,106
|
|
20240416,122000,510217992,756,756,756,754,745
|
|
20240416,121900,509655747,756,756,756,756,51
|
|
20240416,121800,509617191,756,756,756,756,1141
|
|
20240416,121700,508754595,756,755,757,754,16570
|
|
20240416,121600,496260169,756,757,757,756,1002
|
|
20240416,121500,495501657,757,758,758,754,10005
|
|
20240416,121400,487946258,757,757,757,757,2
|
|
20240416,121300,487944744,758,754,758,753,2939
|
|
20240416,121200,485722904,758,758,758,758,0
|
|
20240416,121100,485722904,758,759,763,752,39413
|
|
20240416,121000,455939571,760,761,761,760,1860
|
|
20240416,120900,454525966,761,761,761,761,7
|
|
20240416,120800,454520639,761,760,762,759,2972
|
|
20240416,120700,452263759,760,762,762,760,2599
|
|
20240416,120600,450288500,762,761,762,760,95
|
|
20240416,120500,450216207,762,762,762,762,434
|
|
20240416,120400,449885499,763,763,763,763,659
|
|
20240416,120300,449382682,763,763,763,762,469
|
|
20240416,120200,449024839,763,763,763,762,1445
|
|
20240416,120100,447922494,763,762,763,762,1001
|
|
20240416,120000,447159731,763,764,764,763,2656
|
|
20240416,115900,445131306,765,765,765,765,221
|
|
20240416,115800,444962241,765,765,765,765,492
|
|
20240416,115700,444585861,765,765,765,765,1
|
|
20240416,115600,444585096,765,765,765,765,2
|
|
20240416,115500,444583566,764,764,764,764,0
|
|
20240416,115400,444583566,764,765,765,764,38
|
|
20240416,115300,444554501,767,764,767,764,945
|
|
20240416,115200,443832398,764,763,764,763,197
|
|
20240416,115100,443682086,764,764,764,764,502
|
|
20240416,115000,443298558,767,765,767,765,648
|
|
20240416,114900,442801992,766,764,766,764,26
|
|
20240416,114800,442782122,764,763,764,763,1320
|
|
20240416,114700,441773930,762,763,763,762,74
|
|
20240416,114600,441717498,763,763,763,763,500
|
|
20240416,114500,441335998,763,762,763,762,9
|
|
20240416,114400,441329134,762,763,763,760,3405
|
|
20240416,114300,438741099,762,762,763,762,14
|
|
20240416,114200,438730430,763,762,763,762,375
|
|
20240416,114100,438444679,762,761,762,760,3709
|
|
20240416,114000,435624752,760,760,760,760,5048
|
|
20240416,113900,431788272,760,760,760,760,300
|
|
20240416,113800,431560272,760,763,763,760,4646
|
|
20240416,113700,428026943,763,763,763,763,7
|
|
20240416,113600,428021602,763,763,763,763,1030
|
|
20240416,113500,427235712,764,764,764,764,6
|
|
20240416,113400,427231128,764,764,764,764,9
|
|
20240416,113300,427224252,764,764,764,764,43
|
|
20240416,113200,427191400,764,765,765,764,667
|
|
20240416,113100,426681810,765,765,765,765,6546
|
|
20240416,113000,421674120,765,765,765,765,110
|
|
20240416,112900,421589970,765,767,767,765,6595
|
|
20240416,112800,416541421,769,769,769,768,7935
|
|
20240416,112700,410447335,769,767,769,767,888
|
|
20240416,112600,409765368,767,767,767,767,3
|
|
20240416,112500,409763067,765,765,765,765,423
|
|
20240416,112400,409439472,765,767,767,765,143
|
|
20240416,112300,409329793,767,767,767,767,551
|
|
20240416,112200,408907176,766,765,766,763,146
|
|
20240416,112100,408795471,767,765,767,763,28
|
|
20240416,112000,408774080,761,768,768,761,1002
|
|
20240416,111900,408007155,766,769,769,766,2099
|
|
20240416,111800,406395021,770,768,770,768,35
|
|
20240416,111700,406368131,768,768,768,768,2
|
|
20240416,111600,406366595,768,765,768,764,1598
|
|
20240416,111500,405144674,765,763,766,763,17979
|
|
20240416,111400,391391257,761,763,764,760,854
|
|
20240416,111300,390741352,758,764,764,757,1860
|
|
20240416,111200,389323889,765,768,769,750,60561
|
|
20240416,111100,343513420,767,769,769,766,15193
|
|
20240416,111000,331857315,770,770,770,770,260
|
|
20240416,110900,331657115,769,770,770,769,1970
|
|
20240416,110800,330141755,770,770,770,770,842
|
|
20240416,110700,329493415,770,770,770,769,99
|
|
20240416,110600,329417265,770,770,770,770,1264
|
|
20240416,110500,328443985,770,770,770,770,3169
|
|
20240416,110400,326003855,770,770,773,770,4585
|
|
20240416,110300,322473402,770,771,771,770,17039
|
|
20240416,110200,309353366,770,772,772,770,10343
|
|
20240416,110100,301386481,773,773,773,773,30
|
|
20240416,110000,301363291,773,773,773,773,1208
|
|
20240416,105900,300429507,773,773,773,773,10
|
|
20240416,105800,300421777,773,773,773,773,100
|
|
20240416,105700,300344477,773,773,773,773,2
|
|
20240416,105600,300342931,775,772,775,770,23433
|
|
20240416,105500,282249489,773,777,777,773,30088
|
|
20240416,105400,258941494,777,777,777,777,1
|
|
20240416,105300,258940717,776,776,776,776,0
|
|
20240416,105200,258940717,776,776,776,776,57
|
|
20240416,105100,258896485,776,776,776,776,3892
|
|
20240416,105000,255876293,776,777,777,776,9327
|
|
20240416,104900,248630514,777,778,778,777,430
|
|
20240416,104800,248295994,778,778,778,778,64
|
|
20240416,104700,248246202,778,778,778,778,1201
|
|
20240416,104600,247311824,778,778,778,778,17
|
|
20240416,104500,247298598,778,778,778,776,112
|
|
20240416,104400,247211682,778,778,778,778,600
|
|
20240416,104300,246744882,778,778,778,778,164
|
|
20240416,104200,246617290,778,778,778,778,4
|
|
20240416,104100,246614178,776,778,778,776,12095
|
|
20240416,104000,237218580,778,778,779,778,21388
|
|
20240416,103900,220578116,778,779,779,778,1308
|
|
20240416,103800,219560479,779,779,779,779,1
|
|
20240416,103700,219559700,779,779,779,779,9
|
|
20240416,103600,219552689,779,779,779,779,29
|
|
20240416,103500,219530098,779,779,779,779,1158
|
|
20240416,103400,218628016,779,779,779,779,88
|
|
20240416,103300,218559464,778,778,778,778,490
|
|
20240416,103200,218178244,778,778,778,778,14379
|
|
20240416,103100,206991382,777,780,780,777,35858
|
|
20240416,103000,179086379,783,783,783,783,0
|
|
20240416,102900,179086379,783,782,783,782,100
|
|
20240416,102800,179008175,782,782,782,782,15
|
|
20240416,102700,178996445,782,782,782,782,0
|
|
20240416,102600,178996445,782,782,782,782,0
|
|
20240416,102500,178996445,782,782,782,782,64
|
|
20240416,102400,178946397,780,781,781,780,43
|
|
20240416,102300,178912854,780,780,780,780,306
|
|
20240416,102200,178674174,780,780,780,780,2585
|
|
20240416,102100,176657874,782,779,782,779,203
|
|
20240416,102000,176499729,781,781,781,780,38596
|
|
20240416,101900,146394833,781,781,781,781,277
|
|
20240416,101800,146178496,781,781,781,780,198
|
|
20240416,101700,146023958,780,781,781,780,17801
|
|
20240416,101600,132139168,781,781,781,781,188
|
|
20240416,101500,131992340,782,782,782,782,0
|
|
20240416,101400,131992340,782,780,782,780,3397
|
|
20240416,101300,129342678,780,781,781,780,6650
|
|
20240416,101200,124154413,781,781,781,781,42
|
|
20240416,101100,124121611,781,782,782,781,5024
|
|
20240416,101000,120197827,782,781,782,781,1611
|
|
20240416,100900,118939225,781,782,782,781,597
|
|
20240416,100800,118472381,782,782,782,782,0
|
|
20240416,100700,118472381,782,782,782,782,8
|
|
20240416,100600,118466125,782,782,782,782,101
|
|
20240416,100500,118387143,782,782,782,782,0
|
|
20240416,100400,118387143,782,782,782,781,109
|
|
20240416,100300,118301907,782,781,782,781,404
|
|
20240416,100200,117986279,782,782,782,782,1001
|
|
20240416,100100,117203497,782,782,782,782,266
|
|
20240416,100000,116995485,782,782,782,782,7
|
|
20240416,095900,116990011,781,781,781,781,282
|
|
20240416,095800,116769769,781,781,781,780,5662
|
|
20240416,095700,112347913,781,781,781,780,975
|
|
20240416,095600,111586878,781,782,782,780,1805
|
|
20240416,095500,110178395,781,781,781,781,10
|
|
20240416,095400,110170585,781,780,782,780,59
|
|
20240416,095300,110124507,780,782,782,780,27
|
|
20240416,095200,110103417,782,782,782,782,10
|
|
20240416,095100,110095597,780,781,781,780,10019
|
|
20240416,095000,102271758,782,782,782,782,6101
|
|
20240416,094900,97500776,782,783,783,782,4318
|
|
20240416,094800,94124090,783,783,783,783,506
|
|
20240416,094700,93727892,783,783,783,783,1
|
|
20240416,094600,93727109,783,783,783,783,6135
|
|
20240416,094500,88923404,783,783,783,783,0
|
|
20240416,094400,88923404,783,785,785,783,127
|
|
20240416,094300,88823711,785,784,785,784,1289
|
|
20240416,094200,87813060,785,784,785,784,1180
|
|
20240416,094100,86887760,785,785,785,785,921
|
|
20240416,094000,86164775,783,783,783,783,2000
|
|
20240416,093900,84598775,785,785,785,785,69
|
|
20240416,093800,84544610,784,784,784,784,600
|
|
20240416,093700,84074210,786,786,786,786,0
|
|
20240416,093600,84074210,786,786,786,786,0
|
|
20240416,093500,84074210,786,784,786,784,29
|
|
20240416,093400,84051425,784,784,784,784,8
|
|
20240416,093300,84045153,784,782,784,782,33
|
|
20240416,093200,84019343,782,782,782,781,864
|
|
20240416,093100,83343885,781,781,781,781,0
|
|
20240416,093000,83343885,781,782,782,781,42
|
|
20240416,092900,83311081,781,782,782,781,290
|
|
20240416,092800,83084327,782,782,782,782,128
|
|
20240416,092700,82984231,782,782,782,781,2011
|
|
20240416,092600,81413629,782,783,783,782,3816
|
|
20240416,092500,78429514,782,782,782,782,128
|
|
20240416,092400,78329418,782,783,783,782,221
|
|
20240416,092300,78156584,783,783,783,783,116
|
|
20240416,092200,78065756,783,783,783,783,9
|
|
20240416,092100,78058709,783,783,783,783,820
|
|
20240416,092000,77416649,784,784,784,783,960
|
|
20240416,091900,76664909,782,784,784,782,1801
|
|
20240416,091800,75256525,782,782,782,782,5902
|
|
20240416,091700,70641161,782,782,782,782,3035
|
|
20240416,091600,68267791,781,781,781,781,855
|
|
20240416,091500,67600036,781,781,781,781,615
|
|
20240416,091400,67119721,782,782,782,781,274
|
|
20240416,091300,66905543,782,781,782,781,1212
|
|
20240416,091200,65958958,782,782,782,782,60
|
|
20240416,091100,65912038,781,781,781,781,250
|
|
20240416,091000,65716788,781,782,782,781,1423
|
|
20240416,090900,64605424,780,780,781,780,113
|
|
20240416,090800,64517274,780,780,780,780,13716
|
|
20240416,090700,53818794,780,783,783,780,20159
|
|
20240416,090600,38087879,783,783,783,783,926
|
|
20240416,090500,37362821,783,784,784,783,2712
|
|
20240416,090400,35239115,784,785,785,783,863
|
|
20240416,090300,34562960,783,782,783,782,9488
|
|
20240416,090200,27136874,785,783,785,782,442
|
|
20240416,090100,26790699,783,782,786,782,1196
|
|
20240416,090000,25855220,790,780,790,780,33146
|