613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,191000,6628620626,792,792,792,792,70147
|
|
20240417,190900,6628620626,792,792,792,792,0
|
|
20240417,190800,6628620626,792,792,792,792,0
|
|
20240417,190700,6628620626,792,792,792,792,0
|
|
20240417,190600,6628620626,792,792,792,792,0
|
|
20240417,190500,6628620626,792,792,792,792,0
|
|
20240417,190400,6628620626,792,792,792,792,0
|
|
20240417,190300,6628620626,792,792,792,792,0
|
|
20240417,190200,6628620626,792,792,792,792,0
|
|
20240417,190100,6628620626,792,792,792,792,0
|
|
20240417,190000,6628620626,792,792,792,792,0
|
|
20240417,185900,6628620626,792,792,792,792,0
|
|
20240417,185800,6628620626,792,792,792,792,0
|
|
20240417,185700,6628620626,792,792,792,792,0
|
|
20240417,185600,6628620626,792,792,792,792,0
|
|
20240417,185500,6628620626,792,792,792,792,0
|
|
20240417,185400,6628620626,792,792,792,792,0
|
|
20240417,185300,6628620626,792,792,792,792,0
|
|
20240417,185200,6628620626,792,792,792,792,0
|
|
20240417,185100,6628620626,792,792,792,792,0
|
|
20240417,185000,6628620626,792,792,792,792,0
|
|
20240417,184900,6628620626,792,792,792,792,0
|
|
20240417,184800,6628620626,792,792,792,792,0
|
|
20240417,184700,6628620626,792,792,792,792,0
|
|
20240417,184600,6628620626,792,792,792,792,0
|
|
20240417,184500,6628620626,792,792,792,792,0
|
|
20240417,184400,6628620626,792,792,792,792,0
|
|
20240417,184300,6628620626,792,792,792,792,0
|
|
20240417,184200,6628620626,792,792,792,792,0
|
|
20240417,184100,6628620626,792,792,792,792,0
|
|
20240417,184000,6628620626,792,792,792,792,70147
|
|
20240417,183900,6628620626,792,792,792,792,0
|
|
20240417,183800,6628620626,792,792,792,792,0
|
|
20240417,183700,6628620626,792,792,792,792,0
|
|
20240417,183600,6628620626,792,792,792,792,0
|
|
20240417,183500,6628620626,792,792,792,792,0
|
|
20240417,183400,6628620626,792,792,792,792,0
|
|
20240417,183300,6628620626,792,792,792,792,0
|
|
20240417,183200,6628620626,792,792,792,792,0
|
|
20240417,183100,6628620626,792,792,792,792,0
|
|
20240417,183000,6628620626,792,792,792,792,0
|
|
20240417,182900,6628620626,792,792,792,792,0
|
|
20240417,182800,6628620626,792,792,792,792,0
|
|
20240417,182700,6628620626,792,792,792,792,0
|
|
20240417,182600,6628620626,792,792,792,792,0
|
|
20240417,182500,6628620626,792,792,792,792,0
|
|
20240417,182400,6628620626,792,792,792,792,0
|
|
20240417,182300,6628620626,792,792,792,792,0
|
|
20240417,182200,6628620626,792,792,792,792,0
|
|
20240417,182100,6628620626,792,792,792,792,0
|
|
20240417,182000,6628620626,792,792,792,792,0
|
|
20240417,181900,6628620626,792,792,792,792,0
|
|
20240417,181800,6628620626,792,792,792,792,0
|
|
20240417,181700,6628620626,792,792,792,792,0
|
|
20240417,181600,6628620626,792,792,792,792,0
|
|
20240417,181500,6628620626,792,792,792,792,0
|
|
20240417,181400,6628620626,792,792,792,792,0
|
|
20240417,181300,6628620626,792,792,792,792,0
|
|
20240417,181200,6628620626,792,792,792,792,0
|
|
20240417,181100,6628620626,792,792,792,792,0
|
|
20240417,181000,6628620626,792,792,792,792,70147
|
|
20240417,180900,6628620626,792,792,792,792,0
|
|
20240417,180800,6628620626,792,792,792,792,0
|
|
20240417,180700,6628620626,792,792,792,792,0
|
|
20240417,180600,6628620626,792,792,792,792,0
|
|
20240417,180500,6628620626,792,792,792,792,0
|
|
20240417,180400,6628620626,792,792,792,792,0
|
|
20240417,180300,6628620626,792,792,792,792,0
|
|
20240417,180200,6628620626,792,792,792,792,0
|
|
20240417,180100,6628620626,792,792,792,792,0
|
|
20240417,180000,6628620626,792,792,792,792,0
|
|
20240417,175900,6628620626,792,792,792,792,0
|
|
20240417,175800,6628620626,792,792,792,792,0
|
|
20240417,175700,6628620626,792,792,792,792,0
|
|
20240417,175600,6628620626,792,792,792,792,0
|
|
20240417,175500,6628620626,792,792,792,792,0
|
|
20240417,175400,6628620626,792,792,792,792,0
|
|
20240417,175300,6628620626,792,792,792,792,0
|
|
20240417,175200,6628620626,792,792,792,792,0
|
|
20240417,175100,6628620626,792,792,792,792,0
|
|
20240417,175000,6628620626,792,792,792,792,0
|
|
20240417,174900,6628620626,792,792,792,792,0
|
|
20240417,174800,6628620626,792,792,792,792,0
|
|
20240417,174700,6628620626,792,792,792,792,0
|
|
20240417,174600,6628620626,792,792,792,792,0
|
|
20240417,174500,6628620626,792,792,792,792,0
|
|
20240417,174400,6628620626,792,792,792,792,0
|
|
20240417,174300,6628620626,792,792,792,792,0
|
|
20240417,174200,6628620626,792,792,792,792,0
|
|
20240417,174100,6628620626,792,792,792,792,0
|
|
20240417,174000,6628620626,792,792,792,792,70147
|
|
20240417,173900,6628620626,792,792,792,792,0
|
|
20240417,173800,6628620626,792,792,792,792,0
|
|
20240417,173700,6628620626,792,792,792,792,0
|
|
20240417,173600,6628620626,792,792,792,792,0
|
|
20240417,173500,6628620626,792,792,792,792,0
|
|
20240417,173400,6628620626,792,792,792,792,0
|
|
20240417,173300,6628620626,792,792,792,792,0
|
|
20240417,173200,6628620626,792,792,792,792,0
|
|
20240417,173100,6628620626,792,792,792,792,0
|
|
20240417,173000,6628620626,792,792,792,792,0
|
|
20240417,172900,6628620626,792,792,792,792,0
|
|
20240417,172800,6628620626,792,792,792,792,0
|
|
20240417,172700,6628620626,792,792,792,792,0
|
|
20240417,172600,6628620626,792,792,792,792,0
|
|
20240417,172500,6628620626,792,792,792,792,0
|
|
20240417,172400,6628620626,792,792,792,792,0
|
|
20240417,172300,6628620626,792,792,792,792,0
|
|
20240417,172200,6628620626,792,792,792,792,0
|
|
20240417,172100,6628620626,792,792,792,792,0
|
|
20240417,172000,6628620626,792,792,792,792,0
|
|
20240417,171900,6628620626,792,792,792,792,0
|
|
20240417,171800,6628620626,792,792,792,792,0
|
|
20240417,171700,6628620626,792,792,792,792,0
|
|
20240417,171600,6628620626,792,792,792,792,0
|
|
20240417,171500,6628620626,792,792,792,792,0
|
|
20240417,171400,6628620626,792,792,792,792,0
|
|
20240417,171300,6628620626,792,792,792,792,0
|
|
20240417,171200,6628620626,792,792,792,792,0
|
|
20240417,171100,6628620626,792,792,792,792,0
|
|
20240417,171000,6628620626,792,792,792,792,70147
|
|
20240417,170900,6628620626,792,792,792,792,0
|
|
20240417,170800,6628620626,792,792,792,792,0
|
|
20240417,170700,6628620626,792,792,792,792,0
|
|
20240417,170600,6628620626,792,792,792,792,0
|
|
20240417,170500,6628620626,792,792,792,792,0
|
|
20240417,170400,6628620626,792,792,792,792,0
|
|
20240417,170300,6628620626,792,792,792,792,0
|
|
20240417,170200,6628620626,792,792,792,792,0
|
|
20240417,170100,6628620626,792,792,792,792,0
|
|
20240417,170000,6628620626,792,792,792,792,0
|
|
20240417,165900,6628620626,792,792,792,792,0
|
|
20240417,165800,6628620626,792,792,792,792,0
|
|
20240417,165700,6628620626,792,792,792,792,0
|
|
20240417,165600,6628620626,792,792,792,792,0
|
|
20240417,165500,6628620626,792,792,792,792,0
|
|
20240417,165400,6628620626,792,792,792,792,0
|
|
20240417,165300,6628620626,792,792,792,792,0
|
|
20240417,165200,6628620626,792,792,792,792,0
|
|
20240417,165100,6628620626,792,792,792,792,0
|
|
20240417,165000,6628620626,792,792,792,792,0
|
|
20240417,164900,6628620626,792,792,792,792,0
|
|
20240417,164800,6628620626,792,792,792,792,0
|
|
20240417,164700,6628620626,792,792,792,792,0
|
|
20240417,164600,6628620626,792,792,792,792,0
|
|
20240417,164500,6628620626,792,792,792,792,0
|
|
20240417,164400,6628620626,792,792,792,792,0
|
|
20240417,164300,6628620626,792,792,792,792,0
|
|
20240417,164200,6628620626,792,792,792,792,0
|
|
20240417,164100,6628620626,792,792,792,792,0
|
|
20240417,164000,6628620626,792,792,792,792,70147
|
|
20240417,163900,6628620626,792,792,792,792,0
|
|
20240417,163800,6628620626,792,792,792,792,0
|
|
20240417,163700,6628620626,792,792,792,792,0
|
|
20240417,163600,6628620626,792,792,792,792,0
|
|
20240417,163500,6628620626,792,792,792,792,0
|
|
20240417,163400,6628620626,792,792,792,792,0
|
|
20240417,163300,6628620626,792,792,792,792,0
|
|
20240417,163200,6628620626,792,792,792,792,0
|
|
20240417,163100,6628620626,792,792,792,792,0
|
|
20240417,163000,6628620626,792,792,792,792,0
|
|
20240417,162900,6628620626,792,792,792,792,0
|
|
20240417,162800,6628620626,792,792,792,792,0
|
|
20240417,162700,6628620626,792,792,792,792,0
|
|
20240417,162600,6628620626,792,792,792,792,0
|
|
20240417,162500,6628620626,792,792,792,792,0
|
|
20240417,162400,6628620626,792,792,792,792,0
|
|
20240417,162300,6628620626,792,792,792,792,0
|
|
20240417,162200,6628620626,792,792,792,792,0
|
|
20240417,162100,6628620626,792,792,792,792,0
|
|
20240417,162000,6628620626,792,792,792,792,0
|
|
20240417,161900,6628620626,792,792,792,792,0
|
|
20240417,161800,6628620626,792,792,792,792,0
|
|
20240417,161700,6628620626,792,792,792,792,0
|
|
20240417,161600,6628620626,792,792,792,792,0
|
|
20240417,161500,6628620626,792,792,792,792,0
|
|
20240417,161400,6628620626,792,792,792,792,0
|
|
20240417,161300,6628620626,792,792,792,792,0
|
|
20240417,161200,6628620626,792,792,792,792,0
|
|
20240417,161100,6628620626,792,792,792,792,0
|
|
20240417,161000,6628620626,792,792,792,792,70147
|
|
20240417,160900,6628620626,792,792,792,792,0
|
|
20240417,160800,6628620626,792,792,792,792,0
|
|
20240417,160700,6628620626,792,792,792,792,0
|
|
20240417,160600,6628620626,792,792,792,792,0
|
|
20240417,160500,6628620626,792,792,792,792,0
|
|
20240417,160400,6628620626,792,792,792,792,0
|
|
20240417,160300,6628620626,792,792,792,792,0
|
|
20240417,160200,6628620626,792,792,792,792,0
|
|
20240417,160100,6628620626,792,792,792,792,0
|
|
20240417,160000,6628620626,792,792,792,792,0
|
|
20240417,155900,6628620626,792,792,792,792,0
|
|
20240417,155800,6628620626,792,792,792,792,0
|
|
20240417,155700,6628620626,792,792,792,792,0
|
|
20240417,155600,6628620626,792,792,792,792,0
|
|
20240417,155500,6628620626,792,792,792,792,0
|
|
20240417,155400,6628620626,792,792,792,792,0
|
|
20240417,155300,6628620626,792,792,792,792,0
|
|
20240417,155200,6628620626,792,792,792,792,0
|
|
20240417,155100,6628620626,792,792,792,792,0
|
|
20240417,155000,6628620626,792,792,792,792,0
|
|
20240417,154900,6628620626,792,792,792,792,0
|
|
20240417,154800,6628620626,792,792,792,792,0
|
|
20240417,154700,6628620626,792,792,792,792,0
|
|
20240417,154600,6628620626,792,792,792,792,0
|
|
20240417,154500,6628620626,792,792,792,792,0
|
|
20240417,154400,6628620626,792,792,792,792,0
|
|
20240417,154300,6628620626,792,792,792,792,0
|
|
20240417,154200,6628620626,792,792,792,792,0
|
|
20240417,154100,6628620626,792,792,792,792,0
|
|
20240417,154000,6628620626,792,792,792,792,70147
|
|
20240417,153900,6628620626,792,792,792,792,0
|
|
20240417,153800,6628620626,792,792,792,792,0
|
|
20240417,153700,6628620626,792,792,792,792,0
|
|
20240417,153600,6628620626,792,792,792,792,0
|
|
20240417,153500,6628620626,792,792,792,792,0
|
|
20240417,153400,6628620626,792,792,792,792,0
|
|
20240417,153300,6628620626,792,792,792,792,0
|
|
20240417,153200,6628620626,792,792,792,792,0
|
|
20240417,153100,6628620626,792,792,792,792,0
|
|
20240417,153000,6628620626,792,792,792,792,70147
|
|
20240417,152900,6573064202,793,793,793,793,0
|
|
20240417,152800,6573064202,793,793,793,793,0
|
|
20240417,152700,6573064202,793,793,793,793,0
|
|
20240417,152600,6573064202,793,793,793,793,0
|
|
20240417,152500,6573064202,793,793,793,793,0
|
|
20240417,152400,6573064202,793,793,793,793,0
|
|
20240417,152300,6573064202,793,793,793,793,0
|
|
20240417,152200,6573064202,793,793,793,793,0
|
|
20240417,152100,6573064202,793,793,793,793,0
|
|
20240417,152000,6573064202,793,793,793,793,0
|
|
20240417,151900,6573064202,793,793,793,792,18698
|
|
20240417,151800,6558254352,793,792,793,792,2835
|
|
20240417,151700,6556008532,792,792,793,792,1423
|
|
20240417,151600,6554881284,792,791,792,791,11079
|
|
20240417,151500,6546111465,791,792,792,791,1619
|
|
20240417,151400,6544829545,792,793,793,792,4543
|
|
20240417,151300,6541231485,793,790,793,790,8201
|
|
20240417,151200,6534735884,789,789,790,789,8804
|
|
20240417,151100,6527788698,789,791,791,789,8880
|
|
20240417,151000,6520773497,790,787,790,786,14635
|
|
20240417,150900,6509219090,787,790,790,787,34265
|
|
20240417,150800,6482205843,790,789,790,789,5244
|
|
20240417,150700,6478068283,789,789,789,789,10
|
|
20240417,150600,6478060393,789,790,790,789,1259
|
|
20240417,150500,6477066783,790,789,790,789,829
|
|
20240417,150400,6476412697,790,790,790,790,16
|
|
20240417,150300,6476400057,790,792,792,790,2793
|
|
20240417,150200,6474193085,792,790,792,790,2490
|
|
20240417,150100,6472223957,792,792,792,789,11705
|
|
20240417,150000,6462986618,792,792,792,790,17836
|
|
20240417,145900,6448876164,792,791,792,790,8174
|
|
20240417,145800,6442410535,793,793,793,793,3
|
|
20240417,145700,6442408156,793,792,793,791,1723
|
|
20240417,145600,6441045247,792,792,792,792,128
|
|
20240417,145500,6440943871,792,792,792,792,2369
|
|
20240417,145400,6439067623,792,792,792,792,2956
|
|
20240417,145300,6436726471,792,791,792,791,4639
|
|
20240417,145200,6433053491,791,790,792,789,9169
|
|
20240417,145100,6425804311,789,789,789,789,0
|
|
20240417,145000,6425804311,789,789,789,789,135
|
|
20240417,144900,6425697796,789,790,790,789,12167
|
|
20240417,144800,6416096220,790,793,793,790,9
|
|
20240417,144700,6416089089,793,793,793,793,3
|
|
20240417,144600,6416086710,795,795,795,795,3215
|
|
20240417,144500,6413530785,795,794,796,794,25379
|
|
20240417,144400,6393355768,794,793,795,793,7061
|
|
20240417,144300,6387749902,793,790,793,790,4516
|
|
20240417,144200,6384169322,792,792,792,792,10
|
|
20240417,144100,6384161402,791,791,791,791,155
|
|
20240417,144000,6384038797,791,791,791,791,7751
|
|
20240417,143900,6377907756,791,791,791,790,36
|
|
20240417,143800,6377879288,790,789,790,789,333
|
|
20240417,143700,6377616518,789,789,789,789,502
|
|
20240417,143600,6377220440,789,789,789,789,15629
|
|
20240417,143500,6364889159,789,790,790,789,1341
|
|
20240417,143400,6363830069,789,790,790,789,5378
|
|
20240417,143300,6359586792,790,790,790,790,1971
|
|
20240417,143200,6358029702,790,791,791,790,8568
|
|
20240417,143100,6351258916,791,791,791,791,240
|
|
20240417,143000,6351069076,791,791,791,791,2
|
|
20240417,142900,6351067494,790,790,790,790,3154
|
|
20240417,142800,6348575834,790,790,790,790,291
|
|
20240417,142700,6348345944,790,791,791,790,1000
|
|
20240417,142600,6347555784,791,791,791,791,30
|
|
20240417,142500,6347532054,789,789,789,789,201
|
|
20240417,142400,6347373465,788,790,790,788,4133
|
|
20240417,142300,6344111925,791,791,791,790,5007
|
|
20240417,142200,6340154374,791,792,793,791,5249
|
|
20240417,142100,6335999409,793,793,793,793,1
|
|
20240417,142000,6335998616,793,793,793,793,2207
|
|
20240417,141900,6334248465,794,793,794,793,152
|
|
20240417,141800,6334127861,793,793,793,793,601
|
|
20240417,141700,6333651268,792,791,792,791,3737
|
|
20240417,141600,6330691621,790,790,790,790,5002
|
|
20240417,141500,6326740041,790,791,791,790,5087
|
|
20240417,141400,6322720222,791,791,791,791,5000
|
|
20240417,141300,6318765222,792,791,792,791,1411
|
|
20240417,141200,6317648521,790,790,790,789,1992
|
|
20240417,141100,6316076333,789,790,790,789,8565
|
|
20240417,141000,6309309990,790,792,792,790,12346
|
|
20240417,140900,6299547877,792,792,792,792,2530
|
|
20240417,140800,6297544117,791,792,792,791,720
|
|
20240417,140700,6296974171,792,792,792,792,277
|
|
20240417,140600,6296754787,792,792,792,792,1075
|
|
20240417,140500,6295903387,792,793,793,792,350
|
|
20240417,140400,6295626037,793,793,793,793,1261
|
|
20240417,140300,6294626064,792,792,792,792,1444
|
|
20240417,140200,6293482416,792,793,793,792,203
|
|
20240417,140100,6293321636,793,792,793,792,1997
|
|
20240417,140000,6291739992,792,792,792,792,1130
|
|
20240417,135900,6290845032,791,793,793,791,6746
|
|
20240417,135800,6285502764,792,792,792,792,566
|
|
20240417,135700,6285054492,793,794,795,793,9053
|
|
20240417,135600,6277865594,794,795,795,794,570
|
|
20240417,135500,6277412994,795,795,795,794,349
|
|
20240417,135400,6277135839,795,794,795,794,28
|
|
20240417,135300,6277113582,794,794,794,794,2367
|
|
20240417,135200,6275234184,793,793,794,793,655
|
|
20240417,135100,6274714637,793,793,793,793,422
|
|
20240417,135000,6274379991,794,794,794,794,1000
|
|
20240417,134900,6273585991,793,794,794,793,6488
|
|
20240417,134800,6268434675,793,792,793,792,2384
|
|
20240417,134700,6266544523,793,794,794,793,4069
|
|
20240417,134600,6263317782,794,794,794,794,0
|
|
20240417,134500,6263317782,794,793,794,793,6261
|
|
20240417,134400,6258347548,794,794,794,794,4913
|
|
20240417,134300,6254446626,794,793,794,791,6310
|
|
20240417,134200,6249443792,792,790,792,790,400
|
|
20240417,134100,6249127392,790,790,790,790,204
|
|
20240417,134000,6248966232,790,791,791,790,2257
|
|
20240417,133900,6247181045,791,791,791,791,38
|
|
20240417,133800,6247150987,791,793,793,791,4597
|
|
20240417,133700,6243505597,792,791,792,791,4909
|
|
20240417,133600,6239618313,791,791,792,791,502
|
|
20240417,133500,6239221182,792,792,792,792,110
|
|
20240417,133400,6239134062,791,790,791,790,2155
|
|
20240417,133300,6237429728,790,790,790,790,5568
|
|
20240417,133200,6233031008,790,790,790,790,200
|
|
20240417,133100,6232873008,790,790,790,790,1381
|
|
20240417,133000,6231782018,788,790,790,788,1250
|
|
20240417,132900,6230796052,788,788,788,788,791
|
|
20240417,132800,6230172744,788,788,788,787,7295
|
|
20240417,132700,6224426578,790,788,790,787,5703
|
|
20240417,132600,6219935638,789,790,791,789,5186
|
|
20240417,132500,6215842734,790,790,790,790,1906
|
|
20240417,132400,6214336994,790,790,790,790,200
|
|
20240417,132300,6214178994,790,790,790,790,2240
|
|
20240417,132200,6212409394,789,790,790,789,149
|
|
20240417,132100,6212291823,787,787,787,787,0
|
|
20240417,132000,6212291823,787,787,787,787,0
|
|
20240417,131900,6212291823,787,787,788,787,2081
|
|
20240417,131800,6210653573,788,788,788,787,2637
|
|
20240417,131700,6208575895,787,787,787,787,0
|
|
20240417,131600,6208575895,787,789,789,787,11290
|
|
20240417,131500,6199678445,789,790,790,789,815
|
|
20240417,131400,6199035353,790,789,790,789,65
|
|
20240417,131300,6198984005,789,791,791,789,2025
|
|
20240417,131200,6197385581,790,791,791,790,245
|
|
20240417,131100,6197191901,791,790,791,790,4500
|
|
20240417,131000,6193633901,791,791,791,791,839
|
|
20240417,130900,6192970252,791,791,791,791,2
|
|
20240417,130800,6192968670,791,791,791,791,13329
|
|
20240417,130700,6182425431,791,790,791,790,3795
|
|
20240417,130600,6179424269,789,790,790,789,1384
|
|
20240417,130500,6178331909,788,790,790,788,9121
|
|
20240417,130400,6171142232,790,790,790,790,22
|
|
20240417,130300,6171124852,791,791,791,791,61
|
|
20240417,130200,6171076601,791,791,791,791,4
|
|
20240417,130100,6171073437,791,790,791,789,15572
|
|
20240417,130000,6158767205,791,790,791,790,807
|
|
20240417,125900,6158129128,790,791,791,790,2380
|
|
20240417,125800,6156247358,791,791,791,791,609
|
|
20240417,125700,6155765639,791,790,791,789,1431
|
|
20240417,125600,6154635376,790,790,790,790,1149
|
|
20240417,125500,6153727666,790,790,790,790,5000
|
|
20240417,125400,6149777666,790,791,791,790,5323
|
|
20240417,125300,6145569204,791,792,792,791,3101
|
|
20240417,125200,6143114313,792,792,792,792,586
|
|
20240417,125100,6142650201,792,791,792,791,6935
|
|
20240417,125000,6137158876,790,789,790,789,394
|
|
20240417,124900,6136847622,789,789,789,789,6672
|
|
20240417,124800,6131583414,789,788,789,788,3958
|
|
20240417,124700,6128463094,790,790,790,789,11491
|
|
20240417,124600,6119396596,790,789,790,789,1571
|
|
20240417,124500,6118155573,789,789,789,789,2000
|
|
20240417,124400,6116577573,789,789,789,789,389
|
|
20240417,124300,6116270652,790,789,790,789,173
|
|
20240417,124200,6116133987,789,791,791,789,432
|
|
20240417,124100,6115792998,789,789,789,789,1403
|
|
20240417,124000,6114686031,789,787,789,787,583
|
|
20240417,123900,6114226628,788,788,792,788,5894
|
|
20240417,123800,6109581756,787,789,789,787,8201
|
|
20240417,123700,6103122000,789,790,790,789,4948
|
|
20240417,123600,6099216476,790,791,791,790,1252
|
|
20240417,123500,6098226544,792,792,792,792,200
|
|
20240417,123400,6098068144,792,792,792,792,1344
|
|
20240417,123300,6097003696,792,792,792,792,1838
|
|
20240417,123200,6095548000,791,791,792,791,5276
|
|
20240417,123100,6091369684,792,792,792,792,2346
|
|
20240417,123000,6089511652,792,792,792,792,60
|
|
20240417,122900,6089464132,793,794,794,792,262
|
|
20240417,122800,6089256546,794,793,794,793,2373
|
|
20240417,122700,6087374756,793,793,794,793,2284
|
|
20240417,122600,6085563474,793,793,793,793,2434
|
|
20240417,122500,6083633312,792,793,793,791,1754
|
|
20240417,122400,6082245119,793,794,794,793,3099
|
|
20240417,122300,6079787562,794,793,794,793,2810
|
|
20240417,122200,6077557178,791,790,791,790,1020
|
|
20240417,122100,6076750363,790,791,791,790,131
|
|
20240417,122000,6076646809,790,791,791,790,729
|
|
20240417,121900,6076070171,790,792,792,790,5355
|
|
20240417,121800,6071835218,793,792,794,792,2282
|
|
20240417,121700,6070024855,791,793,793,791,3134
|
|
20240417,121600,6067541652,793,793,793,792,1658
|
|
20240417,121500,6066226925,793,793,793,793,1010
|
|
20240417,121400,6065425995,792,792,792,792,100
|
|
20240417,121300,6065346795,794,792,794,792,120
|
|
20240417,121200,6065251555,794,797,797,794,27565
|
|
20240417,121100,6043351760,797,794,797,794,16544
|
|
20240417,121000,6030199930,793,788,793,788,18046
|
|
20240417,120900,6015917505,789,789,789,789,33
|
|
20240417,120800,6015891468,788,788,788,788,154
|
|
20240417,120700,6015770116,788,788,788,788,510
|
|
20240417,120600,6015368236,787,788,788,787,16
|
|
20240417,120500,6015355637,787,787,787,787,0
|
|
20240417,120400,6015355637,787,788,788,787,421
|
|
20240417,120300,6015024289,787,787,787,787,109
|
|
20240417,120200,6014938506,786,789,789,786,364
|
|
20240417,120100,6014652024,789,789,789,789,25
|
|
20240417,120000,6014632299,789,789,789,789,160
|
|
20240417,115900,6014506059,789,785,789,785,1432
|
|
20240417,115800,6013380434,786,785,786,785,1949
|
|
20240417,115700,6011849669,785,785,785,785,226
|
|
20240417,115600,6011672259,785,785,785,785,122
|
|
20240417,115500,6011576489,785,785,785,785,1409
|
|
20240417,115400,6010470424,786,787,787,786,1776
|
|
20240417,115300,6009074433,787,787,787,787,317
|
|
20240417,115200,6008824954,788,788,788,788,50
|
|
20240417,115100,6008785554,788,789,789,788,12317
|
|
20240417,115000,5999079743,789,789,789,789,26
|
|
20240417,114900,5999059229,789,789,789,789,82
|
|
20240417,114800,5998994531,789,788,789,788,561
|
|
20240417,114700,5998551912,788,789,789,788,5749
|
|
20240417,114600,5994018051,789,791,791,789,156
|
|
20240417,114500,5993894751,791,789,791,789,1444
|
|
20240417,114400,5992752835,791,788,791,788,6105
|
|
20240417,114300,5987927862,788,789,789,788,1254
|
|
20240417,114200,5986939610,789,788,789,787,8068
|
|
20240417,114100,5980583139,787,787,788,787,1770
|
|
20240417,114000,5979188732,787,787,787,787,1000
|
|
20240417,113900,5978401732,785,784,785,784,1209
|
|
20240417,113800,5977453817,784,784,784,784,8031
|
|
20240417,113700,5971157513,784,787,787,784,4570
|
|
20240417,113600,5967574574,784,785,785,784,18452
|
|
20240417,113500,5953102834,785,785,787,785,16452
|
|
20240417,113400,5940179738,785,787,787,785,1678
|
|
20240417,113300,5938861248,787,787,787,787,6
|
|
20240417,113200,5938856526,785,785,785,785,66
|
|
20240417,113100,5938804716,784,785,786,784,7755
|
|
20240417,113000,5932717098,784,785,786,784,13427
|
|
20240417,112900,5922180766,785,786,786,785,6005
|
|
20240417,112800,5917460905,786,787,788,786,25966
|
|
20240417,112700,5897048621,788,789,789,787,44538
|
|
20240417,112600,5861955808,789,791,791,789,20161
|
|
20240417,112500,5846027432,791,791,791,791,112
|
|
20240417,112400,5845938840,791,792,792,791,4202
|
|
20240417,112300,5842615057,791,790,791,790,1700
|
|
20240417,112200,5841271057,790,791,791,790,8168
|
|
20240417,112100,5834815687,791,792,792,791,1711
|
|
20240417,112000,5833462271,791,791,791,790,9571
|
|
20240417,111900,5825898181,792,792,792,792,481
|
|
20240417,111800,5825517229,792,793,793,792,5536
|
|
20240417,111700,5821132375,792,793,793,792,94
|
|
20240417,111600,5821057837,792,793,793,792,1738
|
|
20240417,111500,5819680839,794,793,794,793,4253
|
|
20240417,111400,5816304141,796,794,796,794,488
|
|
20240417,111300,5815916307,794,794,794,794,0
|
|
20240417,111200,5815916307,794,793,794,793,2641
|
|
20240417,111100,5813819743,793,795,795,793,4518
|
|
20240417,111000,5810231169,795,796,796,793,4521
|
|
20240417,110900,5806634992,796,795,796,795,6421
|
|
20240417,110800,5801526812,795,795,795,791,6864
|
|
20240417,110700,5796089905,796,795,796,795,3200
|
|
20240417,110600,5793543785,795,794,795,794,5729
|
|
20240417,110500,5788990645,795,795,795,795,971
|
|
20240417,110400,5788218700,796,790,796,790,8556
|
|
20240417,110300,5781433849,789,789,789,789,0
|
|
20240417,110200,5781433849,789,789,789,789,5631
|
|
20240417,110100,5776990990,786,786,786,786,1186
|
|
20240417,110000,5776058794,785,785,785,785,1152
|
|
20240417,105900,5775154474,789,789,789,785,2188
|
|
20240417,105800,5773432277,789,790,790,789,1796
|
|
20240417,105700,5772014731,789,790,790,785,6822
|
|
20240417,105600,5766643974,791,790,791,790,1162
|
|
20240417,105500,5765725990,790,790,790,785,3118
|
|
20240417,105400,5763267809,785,785,790,784,12820
|
|
20240417,105300,5753174071,785,787,787,784,18915
|
|
20240417,105200,5738318577,787,787,787,787,1171
|
|
20240417,105100,5737397000,787,786,787,786,12
|
|
20240417,105000,5737387557,787,788,788,787,6105
|
|
20240417,104900,5732578506,787,787,787,787,3153
|
|
20240417,104800,5730097095,787,787,787,784,20364
|
|
20240417,104700,5714115534,785,788,788,785,32714
|
|
20240417,104600,5688390423,788,789,789,788,4134
|
|
20240417,104500,5685131269,788,788,788,787,4762
|
|
20240417,104400,5681378853,788,793,793,788,16641
|
|
20240417,104300,5668227150,793,794,794,793,15932
|
|
20240417,104200,5655577849,794,793,794,792,8224
|
|
20240417,104100,5649053857,794,792,794,792,3746
|
|
20240417,104000,5646087000,792,792,793,792,17590
|
|
20240417,103900,5632149038,793,793,795,792,13080
|
|
20240417,103800,5621760461,791,789,793,789,5199
|
|
20240417,103700,5617648798,787,787,788,787,2100
|
|
20240417,103600,5615995704,788,788,788,786,2841
|
|
20240417,103500,5613759401,788,786,788,786,1263
|
|
20240417,103400,5612766378,786,788,789,786,11360
|
|
20240417,103300,5603835102,787,786,787,785,5751
|
|
20240417,103200,5599316334,785,787,789,785,8794
|
|
20240417,103100,5592404623,787,787,788,786,6036
|
|
20240417,103000,5587657486,786,787,787,786,61
|
|
20240417,102900,5587609511,788,785,788,784,20621
|
|
20240417,102800,5571415052,785,785,786,784,7306
|
|
20240417,102700,5565676913,783,787,788,783,18006
|
|
20240417,102600,5551540594,788,788,788,787,6271
|
|
20240417,102500,5546605147,788,788,789,786,1650
|
|
20240417,102400,5545306853,787,789,789,787,3363
|
|
20240417,102300,5542657941,789,789,790,787,4002
|
|
20240417,102200,5539502626,788,790,790,788,5236
|
|
20240417,102100,5535370043,789,792,797,787,21625
|
|
20240417,102000,5518303279,792,792,792,789,6493
|
|
20240417,101900,5513170413,791,789,793,788,10960
|
|
20240417,101800,5504501214,788,786,788,786,6821
|
|
20240417,101700,5499129372,786,787,787,783,2662
|
|
20240417,101600,5497039687,788,788,789,781,51149
|
|
20240417,101500,5456995375,788,791,792,784,28834
|
|
20240417,101400,5434299420,791,786,791,785,25086
|
|
20240417,101300,5414564270,789,794,795,785,98337
|
|
20240417,101200,5336889199,794,797,798,793,29359
|
|
20240417,101100,5313557627,797,794,798,793,60495
|
|
20240417,101000,5265533851,793,810,810,793,208715
|
|
20240417,100900,5097855201,811,811,812,809,75122
|
|
20240417,100800,5037055287,811,814,814,811,22913
|
|
20240417,100700,5018445073,814,810,814,810,17199
|
|
20240417,100600,5004466199,811,810,811,809,4160
|
|
20240417,100500,5001096923,810,811,811,809,32015
|
|
20240417,100400,4975182287,811,810,812,810,8350
|
|
20240417,100300,4968415775,811,812,813,811,10863
|
|
20240417,100200,4959595126,812,811,813,811,1301
|
|
20240417,100100,4958539367,811,812,812,811,975
|
|
20240417,100000,4957748320,811,812,813,811,3534
|
|
20240417,095900,4954877653,812,810,812,809,26486
|
|
20240417,095800,4933427267,810,811,812,810,20704
|
|
20240417,095700,4916653148,811,811,812,811,14924
|
|
20240417,095600,4904541351,811,811,812,810,18113
|
|
20240417,095500,4889863815,811,809,811,808,25487
|
|
20240417,095400,4869237118,809,808,809,808,1474
|
|
20240417,095300,4868045891,808,807,809,807,24074
|
|
20240417,095200,4848615338,806,808,808,806,11485
|
|
20240417,095100,4839340799,808,809,809,808,2811
|
|
20240417,095000,4837066831,808,809,810,808,8877
|
|
20240417,094900,4829883290,809,808,810,808,8457
|
|
20240417,094800,4823044153,808,807,809,807,14920
|
|
20240417,094700,4810989867,807,807,807,806,4250
|
|
20240417,094600,4807561049,806,806,806,804,19229
|
|
20240417,094500,4792085532,804,805,807,804,19512
|
|
20240417,094400,4776369568,805,807,809,804,30783
|
|
20240417,094300,4751568123,808,809,810,807,25268
|
|
20240417,094200,4731143102,808,810,810,808,28058
|
|
20240417,094100,4708439114,809,808,810,808,9969
|
|
20240417,094000,4700373771,809,804,809,804,54885
|
|
20240417,093900,4656145030,805,805,806,803,16998
|
|
20240417,093800,4642467195,803,804,806,803,33361
|
|
20240417,093700,4615629724,805,804,806,803,24542
|
|
20240417,093600,4595883635,806,808,810,803,61576
|
|
20240417,093500,4546263025,809,808,809,807,32233
|
|
20240417,093400,4520218277,807,808,809,806,18502
|
|
20240417,093300,4505282811,808,808,810,807,35717
|
|
20240417,093200,4476407163,809,806,810,804,54691
|
|
20240417,093100,4432316643,805,805,805,805,0
|
|
20240417,093000,4432316643,805,808,808,805,80131
|
|
20240417,092900,4367742907,809,808,811,807,33424
|
|
20240417,092800,4340719334,807,817,818,807,165703
|
|
20240417,092700,4206357830,817,815,820,814,36595
|
|
20240417,092600,4176492055,816,819,819,813,35361
|
|
20240417,092500,4147638889,816,814,819,813,24024
|
|
20240417,092400,4128055907,813,818,820,811,79600
|
|
20240417,092300,4063122518,819,819,820,814,21195
|
|
20240417,092200,4045781362,819,820,820,813,23461
|
|
20240417,092100,4026638467,821,816,823,810,63093
|
|
20240417,092000,3975296891,817,814,818,811,58797
|
|
20240417,091900,3927533659,816,822,824,812,182594
|
|
20240417,091800,3778584331,822,818,824,814,30694
|
|
20240417,091700,3753487867,815,827,828,815,107411
|
|
20240417,091600,3665289001,827,832,833,824,73173
|
|
20240417,091500,3604700500,830,818,831,817,116885
|
|
20240417,091400,3508269379,817,817,818,813,23081
|
|
20240417,091300,3489446474,815,822,827,812,42596
|
|
20240417,091200,3454603789,822,812,827,809,122959
|
|
20240417,091100,3354234611,810,830,834,810,250647
|
|
20240417,091000,3148583082,830,825,836,824,66671
|
|
20240417,090900,3093372176,825,835,836,824,185941
|
|
20240417,090800,2939415196,835,831,839,831,141126
|
|
20240417,090700,2821486423,831,833,834,826,176571
|
|
20240417,090600,2674799047,832,817,832,810,271228
|
|
20240417,090500,2452344163,818,835,837,814,428160
|
|
20240417,090400,2098791986,831,849,860,831,497787
|
|
20240417,090300,1675597129,847,863,865,836,580649
|
|
20240417,090200,1184402411,867,894,894,855,1337984
|
|
20240417,090100,0,766,766,766,766,0
|
|
20240417,090000,0,766,766,766,766,0
|