595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,185200,28258376867,625,625,625,625,207787
|
|
20240307,185100,28258376867,625,625,625,625,0
|
|
20240307,185000,28258376867,625,625,625,625,0
|
|
20240307,184900,28258376867,625,625,625,625,0
|
|
20240307,184800,28258376867,625,625,625,625,0
|
|
20240307,184700,28258376867,625,625,625,625,0
|
|
20240307,184600,28258376867,625,625,625,625,0
|
|
20240307,184500,28258376867,625,625,625,625,0
|
|
20240307,184400,28258376867,625,625,625,625,0
|
|
20240307,184300,28258376867,625,625,625,625,0
|
|
20240307,184200,28258376867,625,625,625,625,0
|
|
20240307,184100,28258376867,625,625,625,625,0
|
|
20240307,184000,28258376867,625,625,625,625,0
|
|
20240307,183900,28258376867,625,625,625,625,0
|
|
20240307,183800,28258376867,625,625,625,625,0
|
|
20240307,183700,28258376867,625,625,625,625,0
|
|
20240307,183600,28258376867,625,625,625,625,0
|
|
20240307,183500,28258376867,625,625,625,625,0
|
|
20240307,183400,28258376867,625,625,625,625,0
|
|
20240307,183300,28258376867,625,625,625,625,0
|
|
20240307,183200,28258376867,625,625,625,625,0
|
|
20240307,183100,28258376867,625,625,625,625,0
|
|
20240307,183000,28258376867,625,625,625,625,0
|
|
20240307,182900,28258376867,625,625,625,625,0
|
|
20240307,182800,28258376867,625,625,625,625,0
|
|
20240307,182700,28258376867,625,625,625,625,0
|
|
20240307,182600,28258376867,625,625,625,625,0
|
|
20240307,182500,28258376867,625,625,625,625,0
|
|
20240307,182400,28258376867,625,625,625,625,0
|
|
20240307,182300,28258376867,625,625,625,625,0
|
|
20240307,182200,28258376867,625,625,625,625,207787
|
|
20240307,182100,28258376867,625,625,625,625,0
|
|
20240307,182000,28258376867,625,625,625,625,0
|
|
20240307,181900,28258376867,625,625,625,625,0
|
|
20240307,181800,28258376867,625,625,625,625,0
|
|
20240307,181700,28258376867,625,625,625,625,0
|
|
20240307,181600,28258376867,625,625,625,625,0
|
|
20240307,181500,28258376867,625,625,625,625,0
|
|
20240307,181400,28258376867,625,625,625,625,0
|
|
20240307,181300,28258376867,625,625,625,625,0
|
|
20240307,181200,28258376867,625,625,625,625,0
|
|
20240307,181100,28258376867,625,625,625,625,0
|
|
20240307,181000,28258376867,625,625,625,625,0
|
|
20240307,180900,28258376867,625,625,625,625,0
|
|
20240307,180800,28258376867,625,625,625,625,0
|
|
20240307,180700,28258376867,625,625,625,625,0
|
|
20240307,180600,28258376867,625,625,625,625,0
|
|
20240307,180500,28258376867,625,625,625,625,0
|
|
20240307,180400,28258376867,625,625,625,625,0
|
|
20240307,180300,28258376867,625,625,625,625,0
|
|
20240307,180200,28258376867,625,625,625,625,0
|
|
20240307,180100,28258376867,625,625,625,625,0
|
|
20240307,180000,28258376867,625,625,625,625,0
|
|
20240307,175900,28258376867,625,625,625,625,0
|
|
20240307,175800,28258376867,625,625,625,625,0
|
|
20240307,175700,28258376867,625,625,625,625,0
|
|
20240307,175600,28258376867,625,625,625,625,0
|
|
20240307,175500,28258376867,625,625,625,625,0
|
|
20240307,175400,28258376867,625,625,625,625,0
|
|
20240307,175300,28258376867,625,625,625,625,0
|
|
20240307,175200,28258376867,625,625,625,625,207787
|
|
20240307,175100,28258376867,625,625,625,625,0
|
|
20240307,175000,28258376867,625,625,625,625,0
|
|
20240307,174900,28258376867,625,625,625,625,0
|
|
20240307,174800,28258376867,625,625,625,625,0
|
|
20240307,174700,28258376867,625,625,625,625,0
|
|
20240307,174600,28258376867,625,625,625,625,0
|
|
20240307,174500,28258376867,625,625,625,625,0
|
|
20240307,174400,28258376867,625,625,625,625,0
|
|
20240307,174300,28258376867,625,625,625,625,0
|
|
20240307,174200,28258376867,625,625,625,625,0
|
|
20240307,174100,28258376867,625,625,625,625,0
|
|
20240307,174000,28258376867,625,625,625,625,0
|
|
20240307,173900,28258376867,625,625,625,625,0
|
|
20240307,173800,28258376867,625,625,625,625,0
|
|
20240307,173700,28258376867,625,625,625,625,0
|
|
20240307,173600,28258376867,625,625,625,625,0
|
|
20240307,173500,28258376867,625,625,625,625,0
|
|
20240307,173400,28258376867,625,625,625,625,0
|
|
20240307,173300,28258376867,625,625,625,625,0
|
|
20240307,173200,28258376867,625,625,625,625,0
|
|
20240307,173100,28258376867,625,625,625,625,0
|
|
20240307,173000,28258376867,625,625,625,625,0
|
|
20240307,172900,28258376867,625,625,625,625,0
|
|
20240307,172800,28258376867,625,625,625,625,0
|
|
20240307,172700,28258376867,625,625,625,625,0
|
|
20240307,172600,28258376867,625,625,625,625,0
|
|
20240307,172500,28258376867,625,625,625,625,0
|
|
20240307,172400,28258376867,625,625,625,625,0
|
|
20240307,172300,28258376867,625,625,625,625,0
|
|
20240307,172200,28258376867,625,625,625,625,207787
|
|
20240307,172100,28258376867,625,625,625,625,0
|
|
20240307,172000,28258376867,625,625,625,625,0
|
|
20240307,171900,28258376867,625,625,625,625,0
|
|
20240307,171800,28258376867,625,625,625,625,0
|
|
20240307,171700,28258376867,625,625,625,625,0
|
|
20240307,171600,28258376867,625,625,625,625,0
|
|
20240307,171500,28258376867,625,625,625,625,0
|
|
20240307,171400,28258376867,625,625,625,625,0
|
|
20240307,171300,28258376867,625,625,625,625,0
|
|
20240307,171200,28258376867,625,625,625,625,0
|
|
20240307,171100,28258376867,625,625,625,625,0
|
|
20240307,171000,28258376867,625,625,625,625,0
|
|
20240307,170900,28258376867,625,625,625,625,0
|
|
20240307,170800,28258376867,625,625,625,625,0
|
|
20240307,170700,28258376867,625,625,625,625,0
|
|
20240307,170600,28258376867,625,625,625,625,0
|
|
20240307,170500,28258376867,625,625,625,625,0
|
|
20240307,170400,28258376867,625,625,625,625,0
|
|
20240307,170300,28258376867,625,625,625,625,0
|
|
20240307,170200,28258376867,625,625,625,625,0
|
|
20240307,170100,28258376867,625,625,625,625,0
|
|
20240307,170000,28258376867,625,625,625,625,0
|
|
20240307,165900,28258376867,625,625,625,625,0
|
|
20240307,165800,28258376867,625,625,625,625,0
|
|
20240307,165700,28258376867,625,625,625,625,0
|
|
20240307,165600,28258376867,625,625,625,625,0
|
|
20240307,165500,28258376867,625,625,625,625,0
|
|
20240307,165400,28258376867,625,625,625,625,0
|
|
20240307,165300,28258376867,625,625,625,625,0
|
|
20240307,165200,28258376867,625,625,625,625,207787
|
|
20240307,165100,28258376867,625,625,625,625,0
|
|
20240307,165000,28258376867,625,625,625,625,0
|
|
20240307,164900,28258376867,625,625,625,625,0
|
|
20240307,164800,28258376867,625,625,625,625,0
|
|
20240307,164700,28258376867,625,625,625,625,0
|
|
20240307,164600,28258376867,625,625,625,625,0
|
|
20240307,164500,28258376867,625,625,625,625,0
|
|
20240307,164400,28258376867,625,625,625,625,0
|
|
20240307,164300,28258376867,625,625,625,625,0
|
|
20240307,164200,28258376867,625,625,625,625,0
|
|
20240307,164100,28258376867,625,625,625,625,0
|
|
20240307,164000,28258376867,625,625,625,625,0
|
|
20240307,163900,28258376867,625,625,625,625,0
|
|
20240307,163800,28258376867,625,625,625,625,0
|
|
20240307,163700,28258376867,625,625,625,625,0
|
|
20240307,163600,28258376867,625,625,625,625,0
|
|
20240307,163500,28258376867,625,625,625,625,0
|
|
20240307,163400,28258376867,625,625,625,625,0
|
|
20240307,163300,28258376867,625,625,625,625,0
|
|
20240307,163200,28258376867,625,625,625,625,0
|
|
20240307,163100,28258376867,625,625,625,625,0
|
|
20240307,163000,28258376867,625,625,625,625,0
|
|
20240307,162900,28258376867,625,625,625,625,0
|
|
20240307,162800,28258376867,625,625,625,625,0
|
|
20240307,162700,28258376867,625,625,625,625,0
|
|
20240307,162600,28258376867,625,625,625,625,0
|
|
20240307,162500,28258376867,625,625,625,625,0
|
|
20240307,162400,28258376867,625,625,625,625,0
|
|
20240307,162300,28258376867,625,625,625,625,0
|
|
20240307,162200,28258376867,625,625,625,625,207787
|
|
20240307,162100,28258376867,625,625,625,625,0
|
|
20240307,162000,28258376867,625,625,625,625,0
|
|
20240307,161900,28258376867,625,625,625,625,0
|
|
20240307,161800,28258376867,625,625,625,625,0
|
|
20240307,161700,28258376867,625,625,625,625,0
|
|
20240307,161600,28258376867,625,625,625,625,0
|
|
20240307,161500,28258376867,625,625,625,625,0
|
|
20240307,161400,28258376867,625,625,625,625,0
|
|
20240307,161300,28258376867,625,625,625,625,0
|
|
20240307,161200,28258376867,625,625,625,625,0
|
|
20240307,161100,28258376867,625,625,625,625,0
|
|
20240307,161000,28258376867,625,625,625,625,0
|
|
20240307,160900,28258376867,625,625,625,625,0
|
|
20240307,160800,28258376867,625,625,625,625,0
|
|
20240307,160700,28258376867,625,625,625,625,0
|
|
20240307,160600,28258376867,625,625,625,625,0
|
|
20240307,160500,28258376867,625,625,625,625,0
|
|
20240307,160400,28258376867,625,625,625,625,0
|
|
20240307,160300,28258376867,625,625,625,625,0
|
|
20240307,160200,28258376867,625,625,625,625,0
|
|
20240307,160100,28258376867,625,625,625,625,0
|
|
20240307,160000,28258376867,625,625,625,625,0
|
|
20240307,155900,28258376867,625,625,625,625,0
|
|
20240307,155800,28258376867,625,625,625,625,0
|
|
20240307,155700,28258376867,625,625,625,625,0
|
|
20240307,155600,28258376867,625,625,625,625,0
|
|
20240307,155500,28258376867,625,625,625,625,0
|
|
20240307,155400,28258376867,625,625,625,625,0
|
|
20240307,155300,28258376867,625,625,625,625,0
|
|
20240307,155200,28258376867,625,625,625,625,207787
|
|
20240307,155100,28258376867,625,625,625,625,0
|
|
20240307,155000,28258376867,625,625,625,625,0
|
|
20240307,154900,28258376867,625,625,625,625,0
|
|
20240307,154800,28258376867,625,625,625,625,0
|
|
20240307,154700,28258376867,625,625,625,625,0
|
|
20240307,154600,28258376867,625,625,625,625,0
|
|
20240307,154500,28258376867,625,625,625,625,0
|
|
20240307,154400,28258376867,625,625,625,625,0
|
|
20240307,154300,28258376867,625,625,625,625,0
|
|
20240307,154200,28258376867,625,625,625,625,0
|
|
20240307,154100,28258376867,625,625,625,625,0
|
|
20240307,154000,28258376867,625,625,625,625,0
|
|
20240307,153900,28258376867,625,625,625,625,0
|
|
20240307,153800,28258376867,625,625,625,625,0
|
|
20240307,153700,28258376867,625,625,625,625,0
|
|
20240307,153600,28258376867,625,625,625,625,0
|
|
20240307,153500,28258376867,625,625,625,625,0
|
|
20240307,153400,28258376867,625,625,625,625,0
|
|
20240307,153300,28258376867,625,625,625,625,0
|
|
20240307,153200,28258376867,625,625,625,625,0
|
|
20240307,153100,28258376867,625,625,625,625,0
|
|
20240307,153000,28258376867,625,625,625,625,207787
|
|
20240307,152900,28128509992,625,625,625,625,0
|
|
20240307,152800,28128509992,625,625,625,625,0
|
|
20240307,152700,28128509992,625,625,625,625,0
|
|
20240307,152600,28128509992,625,625,625,625,0
|
|
20240307,152500,28128509992,625,625,625,625,0
|
|
20240307,152400,28128509992,625,625,625,625,0
|
|
20240307,152300,28128509992,625,625,625,625,0
|
|
20240307,152200,28128509992,625,625,625,625,0
|
|
20240307,152100,28128509992,625,625,625,625,0
|
|
20240307,152000,28128509992,625,625,625,625,0
|
|
20240307,151900,28128509992,625,630,631,624,164094
|
|
20240307,151800,28025571950,630,634,634,629,136135
|
|
20240307,151700,27939729421,634,631,635,631,81866
|
|
20240307,151600,27887939318,631,630,632,629,33572
|
|
20240307,151500,27866782475,630,628,630,627,53455
|
|
20240307,151400,27833150324,628,624,629,623,69591
|
|
20240307,151300,27789579014,623,626,626,623,67310
|
|
20240307,151200,27747566941,625,626,630,625,44732
|
|
20240307,151100,27719564267,630,626,632,625,57715
|
|
20240307,151000,27683323629,626,628,630,624,103758
|
|
20240307,150900,27618363999,628,632,633,626,45845
|
|
20240307,150800,27589462375,632,632,635,629,53507
|
|
20240307,150700,27555604363,631,627,632,625,67302
|
|
20240307,150600,27513333463,625,629,629,623,104751
|
|
20240307,150500,27447801871,629,631,633,627,79736
|
|
20240307,150400,27397576511,631,631,634,630,20354
|
|
20240307,150300,27384729582,631,638,638,630,121447
|
|
20240307,150200,27307902356,638,636,640,632,76997
|
|
20240307,150100,27259025635,640,645,646,635,82326
|
|
20240307,150000,27206462304,642,647,650,642,149622
|
|
20240307,145900,27109586231,648,641,649,640,49385
|
|
20240307,145800,27077723208,641,645,645,639,41200
|
|
20240307,145700,27051263519,645,637,648,637,100997
|
|
20240307,145600,26986502396,639,649,650,636,117302
|
|
20240307,145500,26911174994,649,652,652,645,174553
|
|
20240307,145400,26798291906,652,649,652,648,92236
|
|
20240307,145300,26738460987,650,651,653,648,57940
|
|
20240307,145200,26700813677,649,658,661,649,173738
|
|
20240307,145100,26586815112,658,654,662,653,148507
|
|
20240307,145000,26489304326,654,647,657,647,158275
|
|
20240307,144900,26386016725,647,646,647,643,61987
|
|
20240307,144800,26346026248,646,645,647,643,54968
|
|
20240307,144700,26310543116,645,643,645,641,68367
|
|
20240307,144600,26266558786,644,639,648,638,126163
|
|
20240307,144500,26185340356,639,634,641,633,60486
|
|
20240307,144400,26146813909,636,641,643,634,138858
|
|
20240307,144300,26058463874,641,647,649,638,102710
|
|
20240307,144200,25992296294,645,646,650,644,139265
|
|
20240307,144100,25902159664,647,637,654,637,279469
|
|
20240307,144000,25721892191,637,629,638,629,77583
|
|
20240307,143900,25672631134,630,629,631,628,25068
|
|
20240307,143800,25656856410,629,634,634,628,87816
|
|
20240307,143700,25601497527,634,626,636,626,127915
|
|
20240307,143600,25520685649,625,627,628,624,24961
|
|
20240307,143500,25505062670,628,625,628,624,38285
|
|
20240307,143400,25481079325,625,624,628,622,32381
|
|
20240307,143300,25460867815,624,624,625,621,41415
|
|
20240307,143200,25435048969,624,623,630,621,84599
|
|
20240307,143100,25382110141,622,615,628,614,110255
|
|
20240307,143000,25314117960,615,618,625,615,183544
|
|
20240307,142900,25200686764,618,629,629,616,399988
|
|
20240307,142800,24952622051,629,631,634,626,179081
|
|
20240307,142700,24839755285,632,629,634,628,76820
|
|
20240307,142600,24791311891,629,630,630,626,63528
|
|
20240307,142500,24751415863,631,628,633,628,65555
|
|
20240307,142400,24710130492,628,632,637,628,128402
|
|
20240307,142300,24628812004,631,628,633,625,49615
|
|
20240307,142200,24597684829,628,630,631,624,88799
|
|
20240307,142100,24541962442,630,634,634,628,69046
|
|
20240307,142000,24498403624,634,632,637,630,104111
|
|
20240307,141900,24432424317,631,636,638,624,316922
|
|
20240307,141800,24232471597,636,634,636,632,47753
|
|
20240307,141700,24202191211,634,631,636,630,112005
|
|
20240307,141600,24131314276,630,638,641,630,283863
|
|
20240307,141500,23951382577,637,636,643,635,103598
|
|
20240307,141400,23885251032,636,636,639,634,87886
|
|
20240307,141300,23829335446,636,636,643,632,140480
|
|
20240307,141200,23740024369,632,641,641,630,218685
|
|
20240307,141100,23601241775,642,647,650,638,284334
|
|
20240307,141000,23418257820,646,644,649,643,106304
|
|
20240307,140900,23349483344,650,639,650,638,158413
|
|
20240307,140800,23247361249,640,637,641,633,173172
|
|
20240307,140700,23137128925,637,629,642,629,347979
|
|
20240307,140600,22916114422,629,662,663,618,707168
|
|
20240307,140500,22466157385,662,667,667,658,170961
|
|
20240307,140400,22352863945,667,679,679,661,344295
|
|
20240307,140300,22122650590,680,678,680,677,38831
|
|
20240307,140200,22096309886,678,676,678,675,22221
|
|
20240307,140100,22081289626,678,679,680,676,95041
|
|
20240307,140000,22016872910,678,678,679,676,37125
|
|
20240307,135900,21991733124,677,680,680,676,41605
|
|
20240307,135800,21963570080,680,678,680,677,15331
|
|
20240307,135700,21953167733,677,681,681,677,55148
|
|
20240307,135600,21915728972,680,681,682,679,23773
|
|
20240307,135500,21899554476,681,679,682,678,18566
|
|
20240307,135400,21886949846,679,682,682,675,102703
|
|
20240307,135300,21817305168,681,682,685,680,94185
|
|
20240307,135200,21753068533,682,679,684,678,69303
|
|
20240307,135100,21705840965,678,676,680,675,97384
|
|
20240307,135000,21639900386,676,677,678,674,107100
|
|
20240307,134900,21567540823,677,684,684,677,124029
|
|
20240307,134800,21483225738,683,682,684,682,34473
|
|
20240307,134700,21459679580,682,684,685,682,31531
|
|
20240307,134600,21438143204,684,683,684,681,45628
|
|
20240307,134500,21407005469,683,685,686,683,30144
|
|
20240307,134400,21386361871,685,684,685,679,119525
|
|
20240307,134300,21304892645,684,681,686,677,54239
|
|
20240307,134200,21268004384,678,687,688,678,209780
|
|
20240307,134100,21124814683,687,688,688,685,24710
|
|
20240307,134000,21107844906,688,688,690,685,143994
|
|
20240307,133900,21008898857,687,687,688,684,84561
|
|
20240307,133800,20950883247,687,686,688,683,99895
|
|
20240307,133700,20882374923,685,691,692,685,362556
|
|
20240307,133600,20631738492,692,692,692,689,87708
|
|
20240307,133500,20571101950,692,690,692,684,465151
|
|
20240307,133400,20249634004,690,679,690,678,182041
|
|
20240307,133300,20124895821,680,673,680,673,77245
|
|
20240307,133200,20072558126,673,673,674,672,65441
|
|
20240307,133100,20028517283,673,675,677,673,89904
|
|
20240307,133000,19967894494,676,677,678,675,90054
|
|
20240307,132900,19907079284,677,678,678,676,12590
|
|
20240307,132800,19898552683,678,676,678,675,73712
|
|
20240307,132700,19848699795,677,679,679,676,33143
|
|
20240307,132600,19826236783,679,678,680,676,54828
|
|
20240307,132500,19789111654,678,679,680,676,56149
|
|
20240307,132400,19751041591,679,677,680,676,87596
|
|
20240307,132300,19691689017,677,677,679,677,54614
|
|
20240307,132200,19654673999,677,677,679,676,40385
|
|
20240307,132100,19627323370,677,675,678,674,53767
|
|
20240307,132000,19590994247,675,679,680,674,61799
|
|
20240307,131900,19549293293,679,677,679,674,121424
|
|
20240307,131800,19467276144,676,675,682,674,111569
|
|
20240307,131700,19391595943,676,680,680,670,216963
|
|
20240307,131600,19245129405,680,682,683,677,78399
|
|
20240307,131500,19191796191,682,679,684,674,171903
|
|
20240307,131400,19074922928,679,671,692,667,431131
|
|
20240307,131300,18783234620,673,692,692,651,1211821
|
|
20240307,131200,17960734832,692,692,692,692,24880
|
|
20240307,131100,17943517872,692,692,692,692,40360
|
|
20240307,131000,17915588752,692,692,692,692,17453
|
|
20240307,130900,17903511276,692,692,692,692,12577
|
|
20240307,130800,17894807992,692,692,692,692,26946
|
|
20240307,130700,17876161360,692,692,692,692,42495
|
|
20240307,130600,17846754820,692,692,692,692,238239
|
|
20240307,130500,17681893432,692,691,692,686,1079545
|
|
20240307,130400,16935156735,691,687,692,685,607117
|
|
20240307,130300,16515711158,687,684,688,680,193084
|
|
20240307,130200,16383483101,684,685,687,680,239008
|
|
20240307,130100,16220090532,686,682,686,677,180676
|
|
20240307,130000,16096749320,685,687,690,682,242095
|
|
20240307,125900,15930362033,689,679,690,678,689914
|
|
20240307,125800,15457717762,680,680,680,680,0
|
|
20240307,125700,15457717762,680,680,680,680,0
|
|
20240307,125600,15457717762,680,666,680,664,723140
|
|
20240307,125500,14972552604,667,661,669,661,149010
|
|
20240307,125400,14873339578,662,662,663,660,73066
|
|
20240307,125300,14825011309,661,660,662,658,95515
|
|
20240307,125200,14761983390,660,657,661,657,93696
|
|
20240307,125100,14700240462,659,657,663,656,104028
|
|
20240307,125000,14631691047,657,658,660,656,61475
|
|
20240307,124900,14591257622,657,661,666,655,185104
|
|
20240307,124800,14469080751,661,648,661,648,155711
|
|
20240307,124700,14367123397,649,648,649,645,37762
|
|
20240307,124600,14342689136,648,653,654,645,191740
|
|
20240307,124500,14218353683,653,655,657,649,172363
|
|
20240307,124400,14105590531,655,661,662,648,296346
|
|
20240307,124300,13910889190,661,649,670,647,629205
|
|
20240307,124200,13497271363,649,631,649,631,249869
|
|
20240307,124100,13337158251,632,627,633,627,112512
|
|
20240307,124000,13266331147,629,627,630,626,26149
|
|
20240307,123900,13249923418,626,624,629,624,39093
|
|
20240307,123800,13225454230,625,625,626,623,40567
|
|
20240307,123700,13200106511,625,629,630,622,44502
|
|
20240307,123600,13172248169,630,628,631,627,43890
|
|
20240307,123500,13144601268,628,625,630,624,65344
|
|
20240307,123400,13103592645,625,622,625,619,81492
|
|
20240307,123300,13052993172,622,623,624,621,33926
|
|
20240307,123200,13031898224,623,624,627,621,38536
|
|
20240307,123100,13007909273,627,626,628,619,103736
|
|
20240307,123000,12943312573,627,631,632,619,260068
|
|
20240307,122900,12781002649,632,629,633,629,35602
|
|
20240307,122800,12758558222,631,633,635,628,147382
|
|
20240307,122700,12665400597,633,627,636,627,124456
|
|
20240307,122600,12586728166,629,629,630,626,47630
|
|
20240307,122500,12556807702,626,632,632,624,170995
|
|
20240307,122400,12449329871,630,624,632,622,159194
|
|
20240307,122300,12349459303,623,627,628,621,137719
|
|
20240307,122200,12263427669,627,623,627,622,121347
|
|
20240307,122100,12187611685,623,623,626,622,150235
|
|
20240307,122000,12093758522,623,619,625,616,139149
|
|
20240307,121900,12007401241,616,624,624,616,156416
|
|
20240307,121800,11910336651,624,619,625,618,371985
|
|
20240307,121700,11679554779,622,622,622,622,0
|
|
20240307,121600,11679554779,622,630,630,622,314963
|
|
20240307,121500,11483173005,629,633,635,627,224113
|
|
20240307,121400,11341880615,634,640,640,628,235812
|
|
20240307,121300,11192844380,633,643,644,633,231627
|
|
20240307,121200,11044803171,643,639,648,638,137624
|
|
20240307,121100,10956351595,640,644,646,638,164332
|
|
20240307,121000,10850948099,644,648,649,643,151902
|
|
20240307,120900,10752870029,648,642,654,641,158738
|
|
20240307,120800,10650411955,644,652,652,642,265907
|
|
20240307,120700,10478389294,651,667,667,642,474622
|
|
20240307,120600,10168496618,668,673,674,665,222741
|
|
20240307,120500,10019399752,673,674,674,672,10875
|
|
20240307,120400,10012080496,673,673,674,672,27325
|
|
20240307,120300,9993683616,675,675,675,673,22040
|
|
20240307,120200,9978831391,675,674,675,673,11734
|
|
20240307,120100,9970918156,674,674,675,671,33601
|
|
20240307,120000,9948295173,674,670,675,669,48037
|
|
20240307,115900,9915992189,670,669,670,669,12962
|
|
20240307,115800,9907316632,669,669,670,667,15670
|
|
20240307,115700,9896844596,670,669,670,668,18475
|
|
20240307,115600,9884482257,669,670,670,667,33588
|
|
20240307,115500,9862050415,669,670,670,668,9791
|
|
20240307,115400,9855497169,670,668,672,668,31455
|
|
20240307,115300,9834429478,667,669,670,666,17795
|
|
20240307,115200,9822550476,669,669,673,666,49592
|
|
20240307,115100,9789449693,670,671,673,668,39785
|
|
20240307,115000,9762783277,669,672,675,669,55842
|
|
20240307,114900,9725295189,672,670,672,669,54180
|
|
20240307,114800,9688971593,670,669,670,669,32097
|
|
20240307,114700,9667471013,671,670,673,668,40635
|
|
20240307,114600,9640259764,672,670,673,667,87510
|
|
20240307,114500,9581795021,670,675,676,670,66550
|
|
20240307,114400,9537068722,674,672,675,672,40569
|
|
20240307,114300,9509775202,672,673,675,671,68278
|
|
20240307,114200,9463845875,673,677,678,671,53307
|
|
20240307,114100,9427914645,677,680,681,677,46483
|
|
20240307,114000,9396344703,681,676,682,674,121004
|
|
20240307,113900,9314194948,678,681,683,674,156138
|
|
20240307,113800,9208052216,682,681,683,680,72568
|
|
20240307,113700,9158609986,682,675,683,675,198158
|
|
20240307,113600,9023759155,676,675,677,672,70288
|
|
20240307,113500,8976379193,676,679,679,675,48247
|
|
20240307,113400,8943727963,678,674,680,674,250684
|
|
20240307,113300,8773802104,674,674,674,672,27354
|
|
20240307,113200,8755401137,673,672,675,672,30044
|
|
20240307,113100,8735165078,672,673,674,670,14891
|
|
20240307,113000,8725164884,674,675,675,673,30775
|
|
20240307,112900,8704435092,674,672,675,672,21597
|
|
20240307,112800,8689888956,674,674,675,672,26675
|
|
20240307,112700,8671918660,674,676,677,672,70387
|
|
20240307,112600,8624396730,676,671,678,671,116908
|
|
20240307,112500,8545395928,673,667,673,665,220454
|
|
20240307,112400,8398022454,670,676,676,666,138430
|
|
20240307,112300,8305299267,676,675,678,672,25426
|
|
20240307,112200,8288122930,674,677,677,670,141046
|
|
20240307,112100,8193233170,677,679,680,676,44111
|
|
20240307,112000,8163342028,679,680,681,678,49953
|
|
20240307,111900,8129382336,679,679,680,677,50929
|
|
20240307,111800,8094805884,678,679,679,677,38172
|
|
20240307,111700,8068925358,679,676,680,674,92654
|
|
20240307,111600,8006109674,675,675,676,673,59182
|
|
20240307,111500,7966199787,673,669,677,667,169416
|
|
20240307,111400,7852306512,669,675,676,668,169617
|
|
20240307,111300,7738529723,675,680,682,672,132454
|
|
20240307,111200,7648957202,678,677,683,675,101611
|
|
20240307,111100,7579979170,676,681,682,675,97930
|
|
20240307,111000,7513470282,681,685,685,680,91453
|
|
20240307,110900,7451173476,685,687,688,680,83939
|
|
20240307,110800,7393675396,688,682,689,682,156348
|
|
20240307,110700,7286257109,681,681,684,680,101725
|
|
20240307,110600,7216836867,681,681,681,677,163223
|
|
20240307,110500,7106006011,680,683,685,679,182118
|
|
20240307,110400,6981777033,683,670,691,669,429368
|
|
20240307,110300,6689271034,670,683,684,666,481798
|
|
20240307,110200,6364331249,684,692,692,651,3106557
|
|
20240307,110100,4223537513,692,692,692,692,6073
|
|
20240307,110000,4219334997,692,692,692,692,0
|
|
20240307,105900,4219334997,692,692,692,692,0
|
|
20240307,105800,4219334997,692,692,692,692,0
|
|
20240307,105700,4219334997,692,692,692,692,41
|
|
20240307,105600,4219306625,692,692,692,692,264
|
|
20240307,105500,4219123937,692,692,692,692,1106
|
|
20240307,105400,4218358585,692,692,692,692,1950
|
|
20240307,105300,4217009185,692,692,692,692,294
|
|
20240307,105200,4216805737,692,692,692,692,2470
|
|
20240307,105100,4215096497,692,692,692,692,114
|
|
20240307,105000,4215017609,692,692,692,692,1472
|
|
20240307,104900,4213998985,692,692,692,692,8
|
|
20240307,104800,4213993449,692,692,692,692,500
|
|
20240307,104700,4213647449,692,692,692,692,13050
|
|
20240307,104600,4204616849,692,692,692,692,0
|
|
20240307,104500,4204616849,692,692,692,692,90
|
|
20240307,104400,4204554569,692,692,692,692,617
|
|
20240307,104300,4204127605,692,692,692,692,17
|
|
20240307,104200,4204115841,692,692,692,692,1556
|
|
20240307,104100,4203039089,692,692,692,692,500
|
|
20240307,104000,4202693089,692,692,692,692,1099
|
|
20240307,103900,4201932581,692,692,692,692,100
|
|
20240307,103800,4201863381,692,692,692,692,0
|
|
20240307,103700,4201863381,692,692,692,692,8
|
|
20240307,103600,4201857845,692,692,692,692,2000
|
|
20240307,103500,4200473845,692,692,692,692,15747
|
|
20240307,103400,4189576921,692,692,692,692,167
|
|
20240307,103300,4189461357,692,692,692,692,23
|
|
20240307,103200,4189445441,692,692,692,692,596
|
|
20240307,103100,4189033009,692,692,692,692,1283
|
|
20240307,103000,4188145173,692,692,692,692,2918
|
|
20240307,102900,4186125917,692,692,692,692,591
|
|
20240307,102800,4185716945,692,692,692,692,2589
|
|
20240307,102700,4183925357,692,692,692,692,3409
|
|
20240307,102600,4181566329,692,692,692,692,10300
|
|
20240307,102500,4174438729,692,692,692,692,160
|
|
20240307,102400,4174328009,692,692,692,692,1395
|
|
20240307,102300,4173362669,692,692,692,692,8867
|
|
20240307,102200,4167226705,692,692,692,692,2909
|
|
20240307,102100,4165213677,692,692,692,692,2601
|
|
20240307,102000,4163413785,692,692,692,692,290
|
|
20240307,101900,4163213105,692,692,692,692,1
|
|
20240307,101800,4163212413,692,692,692,692,10994
|
|
20240307,101700,4155604565,692,692,692,692,5500
|
|
20240307,101600,4151798565,692,692,692,692,1288
|
|
20240307,101500,4150907269,692,692,692,692,602
|
|
20240307,101400,4150490685,692,692,692,692,2322
|
|
20240307,101300,4148883861,692,692,692,692,1
|
|
20240307,101200,4148883169,692,692,692,692,2273
|
|
20240307,101100,4147310253,692,692,692,692,9124
|
|
20240307,101000,4140996445,692,692,692,692,10588
|
|
20240307,100900,4133669549,692,692,692,692,1866
|
|
20240307,100800,4132378277,692,692,692,692,1395
|
|
20240307,100700,4131412937,692,692,692,692,2163
|
|
20240307,100600,4129916141,692,692,692,692,153
|
|
20240307,100500,4129810265,692,692,692,692,9233
|
|
20240307,100400,4123421029,692,692,692,692,1221
|
|
20240307,100300,4122576097,692,692,692,692,1144
|
|
20240307,100200,4121784449,692,692,692,692,1006
|
|
20240307,100100,4121088297,692,692,692,692,721
|
|
20240307,100000,4120589365,692,692,692,692,1780
|
|
20240307,095900,4119357605,692,692,692,692,800
|
|
20240307,095800,4118804005,692,692,692,692,3043
|
|
20240307,095700,4116698249,692,692,692,692,1466
|
|
20240307,095600,4115683777,692,692,692,692,258
|
|
20240307,095500,4115505241,692,692,692,692,70
|
|
20240307,095400,4115456801,692,692,692,692,1888
|
|
20240307,095300,4114150305,692,692,692,692,5037
|
|
20240307,095200,4110664701,692,692,692,692,54843
|
|
20240307,095100,4072713345,692,692,692,692,3527
|
|
20240307,095000,4070272661,692,692,692,692,0
|
|
20240307,094900,4070272661,692,692,692,692,729
|
|
20240307,094800,4069768193,692,692,692,692,21262
|
|
20240307,094700,4055054889,692,692,692,692,633
|
|
20240307,094600,4054616853,692,692,692,692,5172
|
|
20240307,094500,4051037829,692,692,692,692,7034
|
|
20240307,094400,4046170301,692,692,692,692,15
|
|
20240307,094300,4046159921,692,692,692,692,1000
|
|
20240307,094200,4045467921,692,692,692,692,340
|
|
20240307,094100,4045232641,692,692,692,692,1250
|
|
20240307,094000,4044367641,692,692,692,692,407
|
|
20240307,093900,4044085997,692,692,692,692,17376
|
|
20240307,093800,4032061805,692,692,692,692,4366
|
|
20240307,093700,4029040533,692,692,692,692,500
|
|
20240307,093600,4028694533,692,692,692,692,4466
|
|
20240307,093500,4025604061,692,692,692,692,872
|
|
20240307,093400,4025000637,692,692,692,692,889
|
|
20240307,093300,4024385449,692,692,692,692,11143
|
|
20240307,093200,4016674493,692,692,692,692,7080
|
|
20240307,093100,4011775133,692,692,692,692,11544
|
|
20240307,093000,4003786685,692,692,692,692,87517
|
|
20240307,092900,3943224921,692,692,692,692,40325
|
|
20240307,092800,3915320021,692,692,692,692,6264
|
|
20240307,092700,3910985333,692,692,692,692,10253
|
|
20240307,092600,3903890257,692,692,692,692,1187
|
|
20240307,092500,3903068853,692,692,692,692,3873
|
|
20240307,092400,3900388737,692,692,692,692,2358
|
|
20240307,092300,3898757001,692,692,692,692,2926
|
|
20240307,092200,3896732209,692,692,692,692,2378
|
|
20240307,092100,3895086633,692,692,692,692,4382
|
|
20240307,092000,3892054289,692,692,692,692,10930
|
|
20240307,091900,3884490729,692,692,692,692,855
|
|
20240307,091800,3883899069,692,692,692,692,47743
|
|
20240307,091700,3850860913,692,692,692,692,14610
|
|
20240307,091600,3840750793,692,692,692,692,44728
|
|
20240307,091500,3809799017,692,692,692,692,49008
|
|
20240307,091400,3775885481,692,692,692,692,118641
|
|
20240307,091300,3693785909,692,692,692,692,32143
|
|
20240307,091200,3671542953,692,692,692,692,57956
|
|
20240307,091100,3631437401,692,692,692,692,65063
|
|
20240307,091000,3586413805,692,692,692,692,139770
|
|
20240307,090900,3489692965,692,692,692,692,767549
|
|
20240307,090800,2958549057,692,690,692,676,1443773
|
|
20240307,090700,1961214168,670,670,670,670,0
|
|
20240307,090600,1961214168,670,630,670,622,778351
|
|
20240307,090500,1460943185,630,632,641,621,632592
|
|
20240307,090400,1062262679,619,610,660,591,1433630
|
|
20240307,090300,168796625,605,605,605,605,0
|
|
20240307,090200,168796625,605,605,605,605,0
|
|
20240307,090100,168796625,605,562,605,555,206373
|
|
20240307,090000,49278723,562,551,562,550,88788
|