597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,185400,11501330560,701,701,701,701,139731
|
|
20240322,185300,11501330560,701,701,701,701,0
|
|
20240322,185200,11501330560,701,701,701,701,0
|
|
20240322,185100,11501330560,701,701,701,701,0
|
|
20240322,185000,11501330560,701,701,701,701,0
|
|
20240322,184900,11501330560,701,701,701,701,0
|
|
20240322,184800,11501330560,701,701,701,701,0
|
|
20240322,184700,11501330560,701,701,701,701,0
|
|
20240322,184600,11501330560,701,701,701,701,0
|
|
20240322,184500,11501330560,701,701,701,701,0
|
|
20240322,184400,11501330560,701,701,701,701,0
|
|
20240322,184300,11501330560,701,701,701,701,0
|
|
20240322,184200,11501330560,701,701,701,701,0
|
|
20240322,184100,11501330560,701,701,701,701,0
|
|
20240322,184000,11501330560,701,701,701,701,0
|
|
20240322,183900,11501330560,701,701,701,701,0
|
|
20240322,183800,11501330560,701,701,701,701,0
|
|
20240322,183700,11501330560,701,701,701,701,0
|
|
20240322,183600,11501330560,701,701,701,701,0
|
|
20240322,183500,11501330560,701,701,701,701,0
|
|
20240322,183400,11501330560,701,701,701,701,0
|
|
20240322,183300,11501330560,701,701,701,701,0
|
|
20240322,183200,11501330560,701,701,701,701,0
|
|
20240322,183100,11501330560,701,701,701,701,0
|
|
20240322,183000,11501330560,701,701,701,701,0
|
|
20240322,182900,11501330560,701,701,701,701,0
|
|
20240322,182800,11501330560,701,701,701,701,0
|
|
20240322,182700,11501330560,701,701,701,701,0
|
|
20240322,182600,11501330560,701,701,701,701,0
|
|
20240322,182500,11501330560,701,701,701,701,0
|
|
20240322,182400,11501330560,701,701,701,701,139731
|
|
20240322,182300,11501330560,701,701,701,701,0
|
|
20240322,182200,11501330560,701,701,701,701,0
|
|
20240322,182100,11501330560,701,701,701,701,0
|
|
20240322,182000,11501330560,701,701,701,701,0
|
|
20240322,181900,11501330560,701,701,701,701,0
|
|
20240322,181800,11501330560,701,701,701,701,0
|
|
20240322,181700,11501330560,701,701,701,701,0
|
|
20240322,181600,11501330560,701,701,701,701,0
|
|
20240322,181500,11501330560,701,701,701,701,0
|
|
20240322,181400,11501330560,701,701,701,701,0
|
|
20240322,181300,11501330560,701,701,701,701,0
|
|
20240322,181200,11501330560,701,701,701,701,0
|
|
20240322,181100,11501330560,701,701,701,701,0
|
|
20240322,181000,11501330560,701,701,701,701,0
|
|
20240322,180900,11501330560,701,701,701,701,0
|
|
20240322,180800,11501330560,701,701,701,701,0
|
|
20240322,180700,11501330560,701,701,701,701,0
|
|
20240322,180600,11501330560,701,701,701,701,0
|
|
20240322,180500,11501330560,701,701,701,701,0
|
|
20240322,180400,11501330560,701,701,701,701,0
|
|
20240322,180300,11501330560,701,701,701,701,0
|
|
20240322,180200,11501330560,701,701,701,701,0
|
|
20240322,180100,11501330560,701,701,701,701,0
|
|
20240322,180000,11501330560,701,701,701,701,0
|
|
20240322,175900,11501330560,701,701,701,701,0
|
|
20240322,175800,11501330560,701,701,701,701,0
|
|
20240322,175700,11501330560,701,701,701,701,0
|
|
20240322,175600,11501330560,701,701,701,701,0
|
|
20240322,175500,11501330560,701,701,701,701,0
|
|
20240322,175400,11501330560,701,701,701,701,139731
|
|
20240322,175300,11501330560,701,701,701,701,0
|
|
20240322,175200,11501330560,701,701,701,701,0
|
|
20240322,175100,11501330560,701,701,701,701,0
|
|
20240322,175000,11501330560,701,701,701,701,0
|
|
20240322,174900,11501330560,701,701,701,701,0
|
|
20240322,174800,11501330560,701,701,701,701,0
|
|
20240322,174700,11501330560,701,701,701,701,0
|
|
20240322,174600,11501330560,701,701,701,701,0
|
|
20240322,174500,11501330560,701,701,701,701,0
|
|
20240322,174400,11501330560,701,701,701,701,0
|
|
20240322,174300,11501330560,701,701,701,701,0
|
|
20240322,174200,11501330560,701,701,701,701,0
|
|
20240322,174100,11501330560,701,701,701,701,0
|
|
20240322,174000,11501330560,701,701,701,701,0
|
|
20240322,173900,11501330560,701,701,701,701,0
|
|
20240322,173800,11501330560,701,701,701,701,0
|
|
20240322,173700,11501330560,701,701,701,701,0
|
|
20240322,173600,11501330560,701,701,701,701,0
|
|
20240322,173500,11501330560,701,701,701,701,0
|
|
20240322,173400,11501330560,701,701,701,701,0
|
|
20240322,173300,11501330560,701,701,701,701,0
|
|
20240322,173200,11501330560,701,701,701,701,0
|
|
20240322,173100,11501330560,701,701,701,701,0
|
|
20240322,173000,11501330560,701,701,701,701,0
|
|
20240322,172900,11501330560,701,701,701,701,0
|
|
20240322,172800,11501330560,701,701,701,701,0
|
|
20240322,172700,11501330560,701,701,701,701,0
|
|
20240322,172600,11501330560,701,701,701,701,0
|
|
20240322,172500,11501330560,701,701,701,701,0
|
|
20240322,172400,11501330560,701,701,701,701,139731
|
|
20240322,172300,11501330560,701,701,701,701,0
|
|
20240322,172200,11501330560,701,701,701,701,0
|
|
20240322,172100,11501330560,701,701,701,701,0
|
|
20240322,172000,11501330560,701,701,701,701,0
|
|
20240322,171900,11501330560,701,701,701,701,0
|
|
20240322,171800,11501330560,701,701,701,701,0
|
|
20240322,171700,11501330560,701,701,701,701,0
|
|
20240322,171600,11501330560,701,701,701,701,0
|
|
20240322,171500,11501330560,701,701,701,701,0
|
|
20240322,171400,11501330560,701,701,701,701,0
|
|
20240322,171300,11501330560,701,701,701,701,0
|
|
20240322,171200,11501330560,701,701,701,701,0
|
|
20240322,171100,11501330560,701,701,701,701,0
|
|
20240322,171000,11501330560,701,701,701,701,0
|
|
20240322,170900,11501330560,701,701,701,701,0
|
|
20240322,170800,11501330560,701,701,701,701,0
|
|
20240322,170700,11501330560,701,701,701,701,0
|
|
20240322,170600,11501330560,701,701,701,701,0
|
|
20240322,170500,11501330560,701,701,701,701,0
|
|
20240322,170400,11501330560,701,701,701,701,0
|
|
20240322,170300,11501330560,701,701,701,701,0
|
|
20240322,170200,11501330560,701,701,701,701,0
|
|
20240322,170100,11501330560,701,701,701,701,0
|
|
20240322,170000,11501330560,701,701,701,701,0
|
|
20240322,165900,11501330560,701,701,701,701,0
|
|
20240322,165800,11501330560,701,701,701,701,0
|
|
20240322,165700,11501330560,701,701,701,701,0
|
|
20240322,165600,11501330560,701,701,701,701,0
|
|
20240322,165500,11501330560,701,701,701,701,0
|
|
20240322,165400,11501330560,701,701,701,701,139731
|
|
20240322,165300,11501330560,701,701,701,701,0
|
|
20240322,165200,11501330560,701,701,701,701,0
|
|
20240322,165100,11501330560,701,701,701,701,0
|
|
20240322,165000,11501330560,701,701,701,701,0
|
|
20240322,164900,11501330560,701,701,701,701,0
|
|
20240322,164800,11501330560,701,701,701,701,0
|
|
20240322,164700,11501330560,701,701,701,701,0
|
|
20240322,164600,11501330560,701,701,701,701,0
|
|
20240322,164500,11501330560,701,701,701,701,0
|
|
20240322,164400,11501330560,701,701,701,701,0
|
|
20240322,164300,11501330560,701,701,701,701,0
|
|
20240322,164200,11501330560,701,701,701,701,0
|
|
20240322,164100,11501330560,701,701,701,701,0
|
|
20240322,164000,11501330560,701,701,701,701,0
|
|
20240322,163900,11501330560,701,701,701,701,0
|
|
20240322,163800,11501330560,701,701,701,701,0
|
|
20240322,163700,11501330560,701,701,701,701,0
|
|
20240322,163600,11501330560,701,701,701,701,0
|
|
20240322,163500,11501330560,701,701,701,701,0
|
|
20240322,163400,11501330560,701,701,701,701,0
|
|
20240322,163300,11501330560,701,701,701,701,0
|
|
20240322,163200,11501330560,701,701,701,701,0
|
|
20240322,163100,11501330560,701,701,701,701,0
|
|
20240322,163000,11501330560,701,701,701,701,0
|
|
20240322,162900,11501330560,701,701,701,701,0
|
|
20240322,162800,11501330560,701,701,701,701,0
|
|
20240322,162700,11501330560,701,701,701,701,0
|
|
20240322,162600,11501330560,701,701,701,701,0
|
|
20240322,162500,11501330560,701,701,701,701,0
|
|
20240322,162400,11501330560,701,701,701,701,139731
|
|
20240322,162300,11501330560,701,701,701,701,0
|
|
20240322,162200,11501330560,701,701,701,701,0
|
|
20240322,162100,11501330560,701,701,701,701,0
|
|
20240322,162000,11501330560,701,701,701,701,0
|
|
20240322,161900,11501330560,701,701,701,701,0
|
|
20240322,161800,11501330560,701,701,701,701,0
|
|
20240322,161700,11501330560,701,701,701,701,0
|
|
20240322,161600,11501330560,701,701,701,701,0
|
|
20240322,161500,11501330560,701,701,701,701,0
|
|
20240322,161400,11501330560,701,701,701,701,0
|
|
20240322,161300,11501330560,701,701,701,701,0
|
|
20240322,161200,11501330560,701,701,701,701,0
|
|
20240322,161100,11501330560,701,701,701,701,0
|
|
20240322,161000,11501330560,701,701,701,701,0
|
|
20240322,160900,11501330560,701,701,701,701,0
|
|
20240322,160800,11501330560,701,701,701,701,0
|
|
20240322,160700,11501330560,701,701,701,701,0
|
|
20240322,160600,11501330560,701,701,701,701,0
|
|
20240322,160500,11501330560,701,701,701,701,0
|
|
20240322,160400,11501330560,701,701,701,701,0
|
|
20240322,160300,11501330560,701,701,701,701,0
|
|
20240322,160200,11501330560,701,701,701,701,0
|
|
20240322,160100,11501330560,701,701,701,701,0
|
|
20240322,160000,11501330560,701,701,701,701,0
|
|
20240322,155900,11501330560,701,701,701,701,0
|
|
20240322,155800,11501330560,701,701,701,701,0
|
|
20240322,155700,11501330560,701,701,701,701,0
|
|
20240322,155600,11501330560,701,701,701,701,0
|
|
20240322,155500,11501330560,701,701,701,701,0
|
|
20240322,155400,11501330560,701,701,701,701,139731
|
|
20240322,155300,11501330560,701,701,701,701,0
|
|
20240322,155200,11501330560,701,701,701,701,0
|
|
20240322,155100,11501330560,701,701,701,701,0
|
|
20240322,155000,11501330560,701,701,701,701,0
|
|
20240322,154900,11501330560,701,701,701,701,0
|
|
20240322,154800,11501330560,701,701,701,701,0
|
|
20240322,154700,11501330560,701,701,701,701,0
|
|
20240322,154600,11501330560,701,701,701,701,0
|
|
20240322,154500,11501330560,701,701,701,701,0
|
|
20240322,154400,11501330560,701,701,701,701,0
|
|
20240322,154300,11501330560,701,701,701,701,0
|
|
20240322,154200,11501330560,701,701,701,701,0
|
|
20240322,154100,11501330560,701,701,701,701,0
|
|
20240322,154000,11501330560,701,701,701,701,0
|
|
20240322,153900,11501330560,701,701,701,701,0
|
|
20240322,153800,11501330560,701,701,701,701,0
|
|
20240322,153700,11501330560,701,701,701,701,0
|
|
20240322,153600,11501330560,701,701,701,701,0
|
|
20240322,153500,11501330560,701,701,701,701,0
|
|
20240322,153400,11501330560,701,701,701,701,0
|
|
20240322,153300,11501330560,701,701,701,701,0
|
|
20240322,153200,11501330560,701,701,701,701,0
|
|
20240322,153100,11501330560,701,701,701,701,0
|
|
20240322,153000,11501330560,701,701,701,701,139731
|
|
20240322,152900,11403379129,701,701,701,701,0
|
|
20240322,152800,11403379129,701,701,701,701,0
|
|
20240322,152700,11403379129,701,701,701,701,0
|
|
20240322,152600,11403379129,701,701,701,701,0
|
|
20240322,152500,11403379129,701,701,701,701,0
|
|
20240322,152400,11403379129,701,701,701,701,0
|
|
20240322,152300,11403379129,701,701,701,701,0
|
|
20240322,152200,11403379129,701,701,701,701,0
|
|
20240322,152100,11403379129,701,701,701,701,0
|
|
20240322,152000,11403379129,701,701,701,701,0
|
|
20240322,151900,11403379129,701,701,702,700,133757
|
|
20240322,151800,11309645268,701,704,705,700,164096
|
|
20240322,151700,11194511907,705,707,707,705,47145
|
|
20240322,151600,11161259066,708,708,708,705,66756
|
|
20240322,151500,11114101063,708,707,708,707,12696
|
|
20240322,151400,11105123328,706,708,708,706,60659
|
|
20240322,151300,11062246883,708,708,709,707,22575
|
|
20240322,151200,11046265624,708,708,709,708,23124
|
|
20240322,151100,11029893767,709,708,709,708,33166
|
|
20240322,151000,11006409278,709,710,710,708,15555
|
|
20240322,150900,10995380786,710,710,710,708,18030
|
|
20240322,150800,10982595084,710,710,710,708,29299
|
|
20240322,150700,10961819713,710,710,710,710,63218
|
|
20240322,150600,10916934933,709,710,711,709,52935
|
|
20240322,150500,10879367340,710,711,711,710,9270
|
|
20240322,150400,10872785397,711,711,711,710,13009
|
|
20240322,150300,10863547643,711,710,711,710,20989
|
|
20240322,150200,10848635199,710,710,711,710,13382
|
|
20240322,150100,10839133976,710,712,712,709,43234
|
|
20240322,150000,10808439404,711,713,713,711,19230
|
|
20240322,145900,10794761896,712,713,714,711,23751
|
|
20240322,145800,10777850780,713,712,713,712,3284
|
|
20240322,145700,10775510327,712,711,712,711,13447
|
|
20240322,145600,10765936563,712,714,714,711,18011
|
|
20240322,145500,10753108575,713,714,714,713,6467
|
|
20240322,145400,10748494444,713,713,714,713,2128
|
|
20240322,145300,10746977145,712,712,713,711,15608
|
|
20240322,145200,10735862830,712,713,713,712,3837
|
|
20240322,145100,10733130686,713,714,715,712,7167
|
|
20240322,145000,10728021744,715,713,716,713,13113
|
|
20240322,144900,10718657967,713,713,713,713,23781
|
|
20240322,144800,10701702114,713,713,713,712,6948
|
|
20240322,144700,10696749916,713,712,713,710,28958
|
|
20240322,144600,10676148913,712,712,712,711,1337
|
|
20240322,144500,10675198206,712,711,712,710,4656
|
|
20240322,144400,10671886848,712,709,712,709,39091
|
|
20240322,144300,10644133052,709,709,710,709,7882
|
|
20240322,144200,10638544580,709,710,710,709,11580
|
|
20240322,144100,10630334147,710,711,711,709,6574
|
|
20240322,144000,10625666151,712,709,713,709,3070
|
|
20240322,143900,10623481237,709,712,712,708,27495
|
|
20240322,143800,10603968653,714,715,715,714,6506
|
|
20240322,143700,10599321913,715,716,717,715,3742
|
|
20240322,143600,10596644014,716,716,716,712,13221
|
|
20240322,143500,10587207698,716,718,719,716,21231
|
|
20240322,143400,10571973506,718,719,720,718,17156
|
|
20240322,143300,10559639008,719,715,719,713,31936
|
|
20240322,143200,10536743474,715,714,715,713,20007
|
|
20240322,143100,10522441044,715,711,715,711,25574
|
|
20240322,143000,10504209558,711,709,711,709,13235
|
|
20240322,142900,10494805960,710,709,710,708,13204
|
|
20240322,142800,10485441276,709,708,709,708,5894
|
|
20240322,142700,10481268287,708,707,709,707,18117
|
|
20240322,142600,10468444566,707,707,708,707,6748
|
|
20240322,142500,10463669120,708,707,708,707,14808
|
|
20240322,142400,10453189376,707,708,708,707,9455
|
|
20240322,142300,10446500040,708,708,708,707,3387
|
|
20240322,142200,10444103534,708,707,708,706,11528
|
|
20240322,142100,10435959130,706,707,707,704,31811
|
|
20240322,142000,10413524501,706,706,708,705,17411
|
|
20240322,141900,10401226068,708,705,708,705,75699
|
|
20240322,141800,10347836442,705,706,707,705,49545
|
|
20240322,141700,10312868659,706,707,707,706,31054
|
|
20240322,141600,10290930418,708,710,711,706,74450
|
|
20240322,141500,10238188020,710,711,712,710,31076
|
|
20240322,141400,10216103453,711,713,713,711,11903
|
|
20240322,141300,10207632894,712,712,713,712,8525
|
|
20240322,141200,10201563084,712,714,714,712,17261
|
|
20240322,141100,10189270573,713,715,715,712,8489
|
|
20240322,141000,10183213029,715,716,716,713,15958
|
|
20240322,140900,10171824565,714,714,716,714,25394
|
|
20240322,140800,10153678358,714,715,715,714,1112
|
|
20240322,140700,10152884386,715,714,715,714,4947
|
|
20240322,140600,10149350281,715,714,715,713,5381
|
|
20240322,140500,10145506647,713,714,714,713,6296
|
|
20240322,140400,10141015468,713,714,714,713,8269
|
|
20240322,140300,10135117784,714,714,714,714,1754
|
|
20240322,140200,10133865428,714,715,715,714,3022
|
|
20240322,140100,10131707168,716,716,716,715,2976
|
|
20240322,140000,10129577302,714,714,716,714,2525
|
|
20240322,135900,10127774168,713,717,717,713,8189
|
|
20240322,135800,10121934941,717,715,717,713,9300
|
|
20240322,135700,10115273178,712,712,716,712,4619
|
|
20240322,135600,10111982332,712,720,720,711,44054
|
|
20240322,135500,10080522733,718,717,720,717,12326
|
|
20240322,135400,10071674458,717,718,718,717,1758
|
|
20240322,135300,10070413827,718,719,719,717,5346
|
|
20240322,135200,10066578180,717,721,721,717,14002
|
|
20240322,135100,10056497741,721,721,721,720,8032
|
|
20240322,135000,10050709229,721,722,722,721,11529
|
|
20240322,134900,10042389531,722,721,722,721,7104
|
|
20240322,134800,10037265925,721,721,721,720,8524
|
|
20240322,134700,10031120821,721,718,721,718,13752
|
|
20240322,134600,10021220239,718,719,719,717,2493
|
|
20240322,134500,10019428511,719,718,720,717,19818
|
|
20240322,134400,10005188073,721,714,721,714,40781
|
|
20240322,134300,9975917229,715,714,715,714,4602
|
|
20240322,134200,9972630105,714,714,714,713,13603
|
|
20240322,134100,9962917663,714,714,714,713,6341
|
|
20240322,134000,9958392196,714,713,714,712,3054
|
|
20240322,133900,9956217243,713,713,714,712,8677
|
|
20240322,133800,9950035622,713,713,714,713,5871
|
|
20240322,133700,9945849574,712,713,713,711,15817
|
|
20240322,133600,9934580494,714,715,715,714,4612
|
|
20240322,133500,9931287387,714,714,715,713,3079
|
|
20240322,133400,9929088931,715,714,715,713,6716
|
|
20240322,133300,9924289304,714,714,714,712,6076
|
|
20240322,133200,9919961003,713,716,717,713,41575
|
|
20240322,133100,9890244906,716,716,717,715,17708
|
|
20240322,133000,9877573790,716,715,717,715,8375
|
|
20240322,132900,9871580301,716,717,718,715,17623
|
|
20240322,132800,9858943252,717,717,718,717,12797
|
|
20240322,132700,9849761968,717,716,717,716,10488
|
|
20240322,132600,9842252500,716,716,716,715,17932
|
|
20240322,132500,9829424792,716,716,716,715,14161
|
|
20240322,132400,9819286359,716,713,717,713,11545
|
|
20240322,132300,9811028787,713,713,714,712,5622
|
|
20240322,132200,9807021012,713,714,715,713,11239
|
|
20240322,132100,9798992392,714,711,715,711,22259
|
|
20240322,132000,9783097609,711,709,711,709,20588
|
|
20240322,131900,9768471012,709,707,709,707,29096
|
|
20240322,131800,9747876659,707,712,714,706,136373
|
|
20240322,131700,9651118544,712,712,715,710,66436
|
|
20240322,131600,9603897397,712,712,715,710,23445
|
|
20240322,131500,9587214193,712,715,715,711,73671
|
|
20240322,131400,9534804081,715,714,715,713,24421
|
|
20240322,131300,9517360861,713,714,715,710,31412
|
|
20240322,131200,9495005492,715,718,719,711,78666
|
|
20240322,131100,9438790253,719,720,720,718,8542
|
|
20240322,131000,9432642343,720,721,722,719,14110
|
|
20240322,130900,9422485180,720,722,723,715,51523
|
|
20240322,130800,9385442241,723,722,723,721,40363
|
|
20240322,130700,9356288562,721,719,722,717,7894
|
|
20240322,130600,9350604515,720,723,724,715,43218
|
|
20240322,130500,9319476180,724,725,725,723,23392
|
|
20240322,130400,9302548764,725,721,725,721,43033
|
|
20240322,130300,9271441890,721,720,721,719,8721
|
|
20240322,130200,9265161104,719,720,720,718,22879
|
|
20240322,130100,9248702327,719,715,719,715,27125
|
|
20240322,130000,9229229539,716,713,716,712,37018
|
|
20240322,125900,9202792887,712,711,712,709,61374
|
|
20240322,125800,9159206008,711,711,712,711,53572
|
|
20240322,125700,9121115496,713,713,713,713,0
|
|
20240322,125600,9121115496,713,715,715,713,7817
|
|
20240322,125500,9115540587,714,718,719,714,109204
|
|
20240322,125400,9037338665,718,719,720,718,23227
|
|
20240322,125300,9020643695,720,720,720,719,27109
|
|
20240322,125200,9001126260,720,720,720,718,11371
|
|
20240322,125100,8992952130,720,721,721,718,8292
|
|
20240322,125000,8986986020,720,719,721,718,23587
|
|
20240322,124900,8969999697,719,720,720,717,15642
|
|
20240322,124800,8958762880,719,720,723,717,88204
|
|
20240322,124700,8895275013,720,727,727,720,109719
|
|
20240322,124600,8815894448,727,728,728,726,22084
|
|
20240322,124500,8799839368,729,728,729,728,6998
|
|
20240322,124400,8794739772,728,727,728,726,17871
|
|
20240322,124300,8781750331,727,729,729,726,33006
|
|
20240322,124200,8757757940,729,732,732,727,67480
|
|
20240322,124100,8708527517,731,732,732,731,15031
|
|
20240322,124000,8697534825,732,732,732,732,2698
|
|
20240322,123900,8695559889,731,731,732,730,8494
|
|
20240322,123800,8689348992,731,731,732,730,17313
|
|
20240322,123700,8676704661,730,731,733,730,64586
|
|
20240322,123600,8629511002,731,734,734,731,28393
|
|
20240322,123500,8608719712,734,735,735,732,25933
|
|
20240322,123400,8589697912,735,735,735,734,11017
|
|
20240322,123300,8581607467,735,736,736,734,29090
|
|
20240322,123200,8560228860,736,736,737,736,10819
|
|
20240322,123100,8552262716,736,735,736,735,13001
|
|
20240322,123000,8542695019,733,737,738,733,26417
|
|
20240322,122900,8523315641,738,735,738,735,16892
|
|
20240322,122800,8510872276,733,736,740,733,29073
|
|
20240322,122700,8489433338,736,730,736,730,55279
|
|
20240322,122600,8448911317,732,732,733,731,11136
|
|
20240322,122500,8440767062,731,733,734,731,4249
|
|
20240322,122400,8437656326,733,735,735,731,20371
|
|
20240322,122300,8422716862,735,732,735,732,17433
|
|
20240322,122200,8409944446,733,731,733,731,4987
|
|
20240322,122100,8406294390,731,730,731,729,12243
|
|
20240322,122000,8397351615,729,728,729,728,18989
|
|
20240322,121900,8383518923,728,728,729,727,23934
|
|
20240322,121800,8366089142,728,728,729,728,16890
|
|
20240322,121700,8353793207,728,730,730,727,45960
|
|
20240322,121600,8320347904,730,729,732,728,28645
|
|
20240322,121500,8299456651,730,736,736,729,17478
|
|
20240322,121400,8286675416,736,737,737,735,3340
|
|
20240322,121300,8284217414,737,733,737,732,13062
|
|
20240322,121200,8274645008,733,733,733,732,17946
|
|
20240322,121100,8261504105,732,735,735,732,32542
|
|
20240322,121000,8237663198,735,737,737,735,13298
|
|
20240322,120900,8227878425,737,737,737,736,2738
|
|
20240322,120800,8225860625,737,739,740,737,11948
|
|
20240322,120700,8217036857,739,739,739,735,9883
|
|
20240322,120600,8209760610,739,732,739,732,35237
|
|
20240322,120500,8183889593,732,729,732,727,38663
|
|
20240322,120400,8155723199,729,730,733,729,66924
|
|
20240322,120300,8106877348,730,736,736,730,53073
|
|
20240322,120200,8068058199,736,741,741,735,45027
|
|
20240322,120100,8034903843,741,743,743,741,14309
|
|
20240322,120000,8024286952,743,741,743,741,7144
|
|
20240322,115900,8018990885,741,741,743,741,5477
|
|
20240322,115800,8014931387,741,741,743,740,3992
|
|
20240322,115700,8011972482,741,739,741,737,22728
|
|
20240322,115600,7995185042,739,745,745,739,31076
|
|
20240322,115500,7972171650,743,747,747,743,17433
|
|
20240322,115400,7959176988,746,748,748,746,5065
|
|
20240322,115300,7955393939,749,747,750,747,5884
|
|
20240322,115200,7950989382,748,747,750,746,5475
|
|
20240322,115100,7946890878,747,744,747,742,14446
|
|
20240322,115000,7936127702,742,742,744,741,31362
|
|
20240322,114900,7912853489,741,745,746,740,62983
|
|
20240322,114800,7866106884,745,751,751,744,85660
|
|
20240322,114700,7801962071,752,752,752,751,27248
|
|
20240322,114600,7781493162,752,752,752,751,3661
|
|
20240322,114500,7778741465,751,752,752,751,19543
|
|
20240322,114400,7764063892,751,754,754,751,32557
|
|
20240322,114300,7739576204,753,753,754,753,23181
|
|
20240322,114200,7722115152,753,753,754,753,10857
|
|
20240322,114100,7713933025,754,756,757,754,33515
|
|
20240322,114000,7688634628,757,755,760,755,25609
|
|
20240322,113900,7669253620,756,758,758,755,21568
|
|
20240322,113800,7652948068,757,755,760,755,22738
|
|
20240322,113700,7635713297,756,755,756,754,18602
|
|
20240322,113600,7621674080,754,757,757,754,26689
|
|
20240322,113500,7601523036,757,757,758,756,20350
|
|
20240322,113400,7586126715,758,765,765,757,101201
|
|
20240322,113300,7509224623,765,768,768,763,29676
|
|
20240322,113200,7486552744,768,767,769,766,10615
|
|
20240322,113100,7478415873,767,768,768,767,4328
|
|
20240322,113000,7475095382,770,770,770,768,2217
|
|
20240322,112900,7473389135,770,767,770,766,15712
|
|
20240322,112800,7461338594,767,767,767,765,20399
|
|
20240322,112700,7445716363,767,768,770,767,14242
|
|
20240322,112600,7434781202,768,766,768,766,16488
|
|
20240322,112500,7422143014,766,767,767,765,6531
|
|
20240322,112400,7417139083,767,763,767,762,40080
|
|
20240322,112300,7386527556,764,764,767,763,20489
|
|
20240322,112200,7370876747,764,765,768,764,43603
|
|
20240322,112100,7337533204,768,770,770,765,36826
|
|
20240322,112000,7309274705,770,773,773,770,46026
|
|
20240322,111900,7273813560,772,776,776,772,30130
|
|
20240322,111800,7250530571,776,776,777,773,53710
|
|
20240322,111700,7208918674,777,777,778,777,10281
|
|
20240322,111600,7200929705,778,778,778,778,5104
|
|
20240322,111500,7196958793,778,779,779,775,17668
|
|
20240322,111400,7183240140,779,780,781,778,21823
|
|
20240322,111300,7166229380,780,783,783,780,8798
|
|
20240322,111200,7159355616,784,782,784,782,9740
|
|
20240322,111100,7151730859,782,784,784,782,11426
|
|
20240322,111000,7142789113,784,782,786,782,11639
|
|
20240322,110900,7133674313,783,784,785,783,11309
|
|
20240322,110800,7124812248,784,778,784,778,24435
|
|
20240322,110700,7105745828,778,780,780,778,8864
|
|
20240322,110600,7098838987,780,777,780,777,12669
|
|
20240322,110500,7088978892,776,775,776,775,13791
|
|
20240322,110400,7078283740,776,775,776,775,12885
|
|
20240322,110300,7068295593,774,774,775,772,18801
|
|
20240322,110200,7053754781,773,773,774,772,14246
|
|
20240322,110100,7042732168,774,776,776,772,7730
|
|
20240322,110000,7036750832,775,775,777,775,4512
|
|
20240322,105900,7033253064,775,777,778,775,5505
|
|
20240322,105800,7028974606,777,776,778,775,9957
|
|
20240322,105700,7021247854,774,775,775,774,9678
|
|
20240322,105600,7013748205,774,774,777,771,28280
|
|
20240322,105500,6991863587,774,781,781,774,49608
|
|
20240322,105400,6953360816,781,783,783,780,3914
|
|
20240322,105300,6950302138,782,783,783,782,2308
|
|
20240322,105200,6948495338,783,783,783,781,7616
|
|
20240322,105100,6942536284,781,782,783,781,9195
|
|
20240322,105000,6935345770,780,780,781,776,44749
|
|
20240322,104900,6900487257,780,781,781,779,20397
|
|
20240322,104800,6884568508,778,781,782,777,19086
|
|
20240322,104700,6869700963,781,779,783,779,9399
|
|
20240322,104600,6862364315,779,781,786,779,25146
|
|
20240322,104500,6842701012,780,777,784,777,19598
|
|
20240322,104400,6827429567,779,790,791,777,71954
|
|
20240322,104300,6771011665,790,793,793,790,18155
|
|
20240322,104200,6756639999,793,787,793,785,19287
|
|
20240322,104100,6741477406,787,788,790,786,22097
|
|
20240322,104000,6724081420,790,794,794,789,70213
|
|
20240322,103900,6668517260,793,795,797,792,28799
|
|
20240322,103800,6645639703,796,798,799,794,31040
|
|
20240322,103700,6620921254,798,799,799,796,15576
|
|
20240322,103600,6608497744,799,793,799,790,50834
|
|
20240322,103500,6568195087,793,795,796,788,59605
|
|
20240322,103400,6521075716,796,785,799,780,109570
|
|
20240322,103300,6434692220,790,809,810,758,238428
|
|
20240322,103200,6247972431,807,821,822,806,58763
|
|
20240322,103100,6200245157,818,821,832,818,175301
|
|
20240322,103000,6056051906,824,832,836,820,224745
|
|
20240322,102900,5869867786,831,819,832,817,127263
|
|
20240322,102800,5765209953,819,805,820,805,122335
|
|
20240322,102700,5665901145,805,806,808,795,112118
|
|
20240322,102600,5576035605,806,800,814,794,246399
|
|
20240322,102500,5377757500,794,786,800,785,145636
|
|
20240322,102400,5262174933,787,785,793,784,68862
|
|
20240322,102300,5207816227,791,792,793,787,67463
|
|
20240322,102200,5154435912,791,791,791,791,0
|
|
20240322,102100,5154435912,791,783,791,782,77826
|
|
20240322,102000,5093227428,784,780,786,773,57238
|
|
20240322,101900,5048480141,778,772,779,770,21360
|
|
20240322,101800,5031930780,772,773,774,770,21585
|
|
20240322,101700,5015257555,773,769,773,768,14201
|
|
20240322,101600,5004335311,766,766,770,762,14301
|
|
20240322,101500,4993382974,766,774,775,761,70704
|
|
20240322,101400,4939114091,775,772,775,770,23463
|
|
20240322,101300,4920997266,772,781,781,770,43021
|
|
20240322,101200,4887668898,780,775,781,774,44104
|
|
20240322,101100,4853337893,776,779,779,770,53955
|
|
20240322,101000,4811579940,777,772,780,772,51520
|
|
20240322,100900,4771529375,772,760,772,760,102224
|
|
20240322,100800,4693143208,761,758,761,758,12213
|
|
20240322,100700,4683872109,758,759,759,758,5037
|
|
20240322,100600,4680053868,759,758,759,757,7188
|
|
20240322,100500,4674609413,757,757,758,756,8439
|
|
20240322,100400,4668225459,757,756,758,755,10389
|
|
20240322,100300,4660376419,756,758,760,756,12507
|
|
20240322,100200,4650911571,758,757,760,755,55557
|
|
20240322,100100,4608894798,757,762,762,756,28215
|
|
20240322,100000,4587494668,761,763,765,760,65959
|
|
20240322,095900,4537255835,764,759,764,759,25018
|
|
20240322,095800,4518198568,760,758,760,758,22162
|
|
20240322,095700,4501366835,758,759,760,758,41884
|
|
20240322,095600,4469579283,759,752,759,752,29398
|
|
20240322,095500,4447347121,755,751,756,751,32176
|
|
20240322,095400,4423134302,751,755,755,751,43172
|
|
20240322,095300,4390613205,755,754,755,753,15765
|
|
20240322,095200,4378719452,754,753,756,752,14071
|
|
20240322,095100,4368111708,752,753,755,750,14170
|
|
20240322,095000,4357443662,750,757,758,749,51895
|
|
20240322,094900,4318320036,757,756,758,755,43891
|
|
20240322,094800,4285128282,756,755,756,753,15634
|
|
20240322,094700,4273322590,754,755,758,753,44638
|
|
20240322,094600,4239586313,754,749,755,748,89334
|
|
20240322,094500,4172504846,748,746,750,743,49089
|
|
20240322,094400,4135817292,746,744,746,743,26630
|
|
20240322,094300,4115981536,745,743,746,743,30909
|
|
20240322,094200,4092967970,739,740,743,735,12315
|
|
20240322,094100,4083845319,735,740,742,735,45254
|
|
20240322,094000,4050444380,740,735,740,733,12765
|
|
20240322,093900,4041061958,732,736,736,731,25671
|
|
20240322,093800,4022251746,736,740,743,734,48160
|
|
20240322,093700,3986725071,739,743,745,739,83914
|
|
20240322,093600,3924457502,743,742,744,741,26833
|
|
20240322,093500,3904522541,743,743,745,740,88965
|
|
20240322,093400,3838544189,743,740,743,740,39961
|
|
20240322,093300,3808924124,739,736,739,731,33383
|
|
20240322,093200,3784391479,736,733,736,732,48717
|
|
20240322,093100,3748590130,731,730,737,722,77776
|
|
20240322,093000,3691707249,731,722,733,721,83784
|
|
20240322,092900,3630888055,721,725,725,721,38172
|
|
20240322,092800,3603309833,724,720,726,718,40588
|
|
20240322,092700,3573959532,720,726,729,716,98526
|
|
20240322,092600,3502627433,726,717,726,709,88931
|
|
20240322,092500,3438903304,717,728,729,712,107318
|
|
20240322,092400,3361365178,729,735,739,728,127395
|
|
20240322,092300,3268014760,735,729,736,729,52997
|
|
20240322,092200,3229151074,730,722,733,722,91853
|
|
20240322,092100,3162437804,722,724,727,710,125185
|
|
20240322,092000,3072144535,724,724,724,717,61854
|
|
20240322,091900,3027475585,724,707,724,705,123479
|
|
20240322,091800,2939161883,710,710,711,704,107826
|
|
20240322,091700,2862988769,711,711,713,710,97856
|
|
20240322,091600,2793384789,713,702,717,701,237338
|
|
20240322,091500,2625142843,704,703,705,687,342690
|
|
20240322,091400,2386283786,703,701,707,698,132304
|
|
20240322,091300,2293348860,703,701,720,692,427647
|
|
20240322,091200,1991760806,701,726,726,700,376461
|
|
20240322,091100,1723409777,726,727,731,723,69171
|
|
20240322,091000,1673149728,727,735,738,714,286195
|
|
20240322,090900,1466091535,735,745,745,720,227974
|
|
20240322,090800,1299174510,748,749,755,743,143477
|
|
20240322,090700,1191646574,749,769,771,736,213019
|
|
20240322,090600,1030131428,764,763,775,760,159712
|
|
20240322,090500,907098939,762,770,774,758,227545
|
|
20240322,090400,732921101,772,763,774,755,154743
|
|
20240322,090300,614195939,761,733,765,726,279511
|
|
20240322,090200,405325286,734,720,745,720,560930
|
|
20240322,090100,0,884,884,884,884,0
|
|
20240322,090000,0,884,884,884,884,0
|