597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,185400,8904655724,628,628,628,628,93754
|
|
20240325,185300,8904655724,628,628,628,628,0
|
|
20240325,185200,8904655724,628,628,628,628,0
|
|
20240325,185100,8904655724,628,628,628,628,0
|
|
20240325,185000,8904655724,628,628,628,628,0
|
|
20240325,184900,8904655724,628,628,628,628,0
|
|
20240325,184800,8904655724,628,628,628,628,0
|
|
20240325,184700,8904655724,628,628,628,628,0
|
|
20240325,184600,8904655724,628,628,628,628,0
|
|
20240325,184500,8904655724,628,628,628,628,0
|
|
20240325,184400,8904655724,628,628,628,628,0
|
|
20240325,184300,8904655724,628,628,628,628,0
|
|
20240325,184200,8904655724,628,628,628,628,0
|
|
20240325,184100,8904655724,628,628,628,628,0
|
|
20240325,184000,8904655724,628,628,628,628,0
|
|
20240325,183900,8904655724,628,628,628,628,0
|
|
20240325,183800,8904655724,628,628,628,628,0
|
|
20240325,183700,8904655724,628,628,628,628,0
|
|
20240325,183600,8904655724,628,628,628,628,0
|
|
20240325,183500,8904655724,628,628,628,628,0
|
|
20240325,183400,8904655724,628,628,628,628,0
|
|
20240325,183300,8904655724,628,628,628,628,0
|
|
20240325,183200,8904655724,628,628,628,628,0
|
|
20240325,183100,8904655724,628,628,628,628,0
|
|
20240325,183000,8904655724,628,628,628,628,0
|
|
20240325,182900,8904655724,628,628,628,628,0
|
|
20240325,182800,8904655724,628,628,628,628,0
|
|
20240325,182700,8904655724,628,628,628,628,0
|
|
20240325,182600,8904655724,628,628,628,628,0
|
|
20240325,182500,8904655724,628,628,628,628,0
|
|
20240325,182400,8904655724,628,628,628,628,93754
|
|
20240325,182300,8904655724,628,628,628,628,0
|
|
20240325,182200,8904655724,628,628,628,628,0
|
|
20240325,182100,8904655724,628,628,628,628,0
|
|
20240325,182000,8904655724,628,628,628,628,0
|
|
20240325,181900,8904655724,628,628,628,628,0
|
|
20240325,181800,8904655724,628,628,628,628,0
|
|
20240325,181700,8904655724,628,628,628,628,0
|
|
20240325,181600,8904655724,628,628,628,628,0
|
|
20240325,181500,8904655724,628,628,628,628,0
|
|
20240325,181400,8904655724,628,628,628,628,0
|
|
20240325,181300,8904655724,628,628,628,628,0
|
|
20240325,181200,8904655724,628,628,628,628,0
|
|
20240325,181100,8904655724,628,628,628,628,0
|
|
20240325,181000,8904655724,628,628,628,628,0
|
|
20240325,180900,8904655724,628,628,628,628,0
|
|
20240325,180800,8904655724,628,628,628,628,0
|
|
20240325,180700,8904655724,628,628,628,628,0
|
|
20240325,180600,8904655724,628,628,628,628,0
|
|
20240325,180500,8904655724,628,628,628,628,0
|
|
20240325,180400,8904655724,628,628,628,628,0
|
|
20240325,180300,8904655724,628,628,628,628,0
|
|
20240325,180200,8904655724,628,628,628,628,0
|
|
20240325,180100,8904655724,628,628,628,628,0
|
|
20240325,180000,8904655724,628,628,628,628,0
|
|
20240325,175900,8904655724,628,628,628,628,0
|
|
20240325,175800,8904655724,628,628,628,628,0
|
|
20240325,175700,8904655724,628,628,628,628,0
|
|
20240325,175600,8904655724,628,628,628,628,0
|
|
20240325,175500,8904655724,628,628,628,628,0
|
|
20240325,175400,8904655724,628,628,628,628,93754
|
|
20240325,175300,8904655724,628,628,628,628,0
|
|
20240325,175200,8904655724,628,628,628,628,0
|
|
20240325,175100,8904655724,628,628,628,628,0
|
|
20240325,175000,8904655724,628,628,628,628,0
|
|
20240325,174900,8904655724,628,628,628,628,0
|
|
20240325,174800,8904655724,628,628,628,628,0
|
|
20240325,174700,8904655724,628,628,628,628,0
|
|
20240325,174600,8904655724,628,628,628,628,0
|
|
20240325,174500,8904655724,628,628,628,628,0
|
|
20240325,174400,8904655724,628,628,628,628,0
|
|
20240325,174300,8904655724,628,628,628,628,0
|
|
20240325,174200,8904655724,628,628,628,628,0
|
|
20240325,174100,8904655724,628,628,628,628,0
|
|
20240325,174000,8904655724,628,628,628,628,0
|
|
20240325,173900,8904655724,628,628,628,628,0
|
|
20240325,173800,8904655724,628,628,628,628,0
|
|
20240325,173700,8904655724,628,628,628,628,0
|
|
20240325,173600,8904655724,628,628,628,628,0
|
|
20240325,173500,8904655724,628,628,628,628,0
|
|
20240325,173400,8904655724,628,628,628,628,0
|
|
20240325,173300,8904655724,628,628,628,628,0
|
|
20240325,173200,8904655724,628,628,628,628,0
|
|
20240325,173100,8904655724,628,628,628,628,0
|
|
20240325,173000,8904655724,628,628,628,628,0
|
|
20240325,172900,8904655724,628,628,628,628,0
|
|
20240325,172800,8904655724,628,628,628,628,0
|
|
20240325,172700,8904655724,628,628,628,628,0
|
|
20240325,172600,8904655724,628,628,628,628,0
|
|
20240325,172500,8904655724,628,628,628,628,0
|
|
20240325,172400,8904655724,628,628,628,628,93754
|
|
20240325,172300,8904655724,628,628,628,628,0
|
|
20240325,172200,8904655724,628,628,628,628,0
|
|
20240325,172100,8904655724,628,628,628,628,0
|
|
20240325,172000,8904655724,628,628,628,628,0
|
|
20240325,171900,8904655724,628,628,628,628,0
|
|
20240325,171800,8904655724,628,628,628,628,0
|
|
20240325,171700,8904655724,628,628,628,628,0
|
|
20240325,171600,8904655724,628,628,628,628,0
|
|
20240325,171500,8904655724,628,628,628,628,0
|
|
20240325,171400,8904655724,628,628,628,628,0
|
|
20240325,171300,8904655724,628,628,628,628,0
|
|
20240325,171200,8904655724,628,628,628,628,0
|
|
20240325,171100,8904655724,628,628,628,628,0
|
|
20240325,171000,8904655724,628,628,628,628,0
|
|
20240325,170900,8904655724,628,628,628,628,0
|
|
20240325,170800,8904655724,628,628,628,628,0
|
|
20240325,170700,8904655724,628,628,628,628,0
|
|
20240325,170600,8904655724,628,628,628,628,0
|
|
20240325,170500,8904655724,628,628,628,628,0
|
|
20240325,170400,8904655724,628,628,628,628,0
|
|
20240325,170300,8904655724,628,628,628,628,0
|
|
20240325,170200,8904655724,628,628,628,628,0
|
|
20240325,170100,8904655724,628,628,628,628,0
|
|
20240325,170000,8904655724,628,628,628,628,0
|
|
20240325,165900,8904655724,628,628,628,628,0
|
|
20240325,165800,8904655724,628,628,628,628,0
|
|
20240325,165700,8904655724,628,628,628,628,0
|
|
20240325,165600,8904655724,628,628,628,628,0
|
|
20240325,165500,8904655724,628,628,628,628,0
|
|
20240325,165400,8904655724,628,628,628,628,93754
|
|
20240325,165300,8904655724,628,628,628,628,0
|
|
20240325,165200,8904655724,628,628,628,628,0
|
|
20240325,165100,8904655724,628,628,628,628,0
|
|
20240325,165000,8904655724,628,628,628,628,0
|
|
20240325,164900,8904655724,628,628,628,628,0
|
|
20240325,164800,8904655724,628,628,628,628,0
|
|
20240325,164700,8904655724,628,628,628,628,0
|
|
20240325,164600,8904655724,628,628,628,628,0
|
|
20240325,164500,8904655724,628,628,628,628,0
|
|
20240325,164400,8904655724,628,628,628,628,0
|
|
20240325,164300,8904655724,628,628,628,628,0
|
|
20240325,164200,8904655724,628,628,628,628,0
|
|
20240325,164100,8904655724,628,628,628,628,0
|
|
20240325,164000,8904655724,628,628,628,628,0
|
|
20240325,163900,8904655724,628,628,628,628,0
|
|
20240325,163800,8904655724,628,628,628,628,0
|
|
20240325,163700,8904655724,628,628,628,628,0
|
|
20240325,163600,8904655724,628,628,628,628,0
|
|
20240325,163500,8904655724,628,628,628,628,0
|
|
20240325,163400,8904655724,628,628,628,628,0
|
|
20240325,163300,8904655724,628,628,628,628,0
|
|
20240325,163200,8904655724,628,628,628,628,0
|
|
20240325,163100,8904655724,628,628,628,628,0
|
|
20240325,163000,8904655724,628,628,628,628,0
|
|
20240325,162900,8904655724,628,628,628,628,0
|
|
20240325,162800,8904655724,628,628,628,628,0
|
|
20240325,162700,8904655724,628,628,628,628,0
|
|
20240325,162600,8904655724,628,628,628,628,0
|
|
20240325,162500,8904655724,628,628,628,628,0
|
|
20240325,162400,8904655724,628,628,628,628,93754
|
|
20240325,162300,8904655724,628,628,628,628,0
|
|
20240325,162200,8904655724,628,628,628,628,0
|
|
20240325,162100,8904655724,628,628,628,628,0
|
|
20240325,162000,8904655724,628,628,628,628,0
|
|
20240325,161900,8904655724,628,628,628,628,0
|
|
20240325,161800,8904655724,628,628,628,628,0
|
|
20240325,161700,8904655724,628,628,628,628,0
|
|
20240325,161600,8904655724,628,628,628,628,0
|
|
20240325,161500,8904655724,628,628,628,628,0
|
|
20240325,161400,8904655724,628,628,628,628,0
|
|
20240325,161300,8904655724,628,628,628,628,0
|
|
20240325,161200,8904655724,628,628,628,628,0
|
|
20240325,161100,8904655724,628,628,628,628,0
|
|
20240325,161000,8904655724,628,628,628,628,0
|
|
20240325,160900,8904655724,628,628,628,628,0
|
|
20240325,160800,8904655724,628,628,628,628,0
|
|
20240325,160700,8904655724,628,628,628,628,0
|
|
20240325,160600,8904655724,628,628,628,628,0
|
|
20240325,160500,8904655724,628,628,628,628,0
|
|
20240325,160400,8904655724,628,628,628,628,0
|
|
20240325,160300,8904655724,628,628,628,628,0
|
|
20240325,160200,8904655724,628,628,628,628,0
|
|
20240325,160100,8904655724,628,628,628,628,0
|
|
20240325,160000,8904655724,628,628,628,628,0
|
|
20240325,155900,8904655724,628,628,628,628,0
|
|
20240325,155800,8904655724,628,628,628,628,0
|
|
20240325,155700,8904655724,628,628,628,628,0
|
|
20240325,155600,8904655724,628,628,628,628,0
|
|
20240325,155500,8904655724,628,628,628,628,0
|
|
20240325,155400,8904655724,628,628,628,628,93754
|
|
20240325,155300,8904655724,628,628,628,628,0
|
|
20240325,155200,8904655724,628,628,628,628,0
|
|
20240325,155100,8904655724,628,628,628,628,0
|
|
20240325,155000,8904655724,628,628,628,628,0
|
|
20240325,154900,8904655724,628,628,628,628,0
|
|
20240325,154800,8904655724,628,628,628,628,0
|
|
20240325,154700,8904655724,628,628,628,628,0
|
|
20240325,154600,8904655724,628,628,628,628,0
|
|
20240325,154500,8904655724,628,628,628,628,0
|
|
20240325,154400,8904655724,628,628,628,628,0
|
|
20240325,154300,8904655724,628,628,628,628,0
|
|
20240325,154200,8904655724,628,628,628,628,0
|
|
20240325,154100,8904655724,628,628,628,628,0
|
|
20240325,154000,8904655724,628,628,628,628,0
|
|
20240325,153900,8904655724,628,628,628,628,0
|
|
20240325,153800,8904655724,628,628,628,628,0
|
|
20240325,153700,8904655724,628,628,628,628,0
|
|
20240325,153600,8904655724,628,628,628,628,0
|
|
20240325,153500,8904655724,628,628,628,628,0
|
|
20240325,153400,8904655724,628,628,628,628,0
|
|
20240325,153300,8904655724,628,628,628,628,0
|
|
20240325,153200,8904655724,628,628,628,628,0
|
|
20240325,153100,8904655724,628,628,628,628,0
|
|
20240325,153000,8904655724,628,628,628,628,93754
|
|
20240325,152900,8845778212,630,630,630,630,0
|
|
20240325,152800,8845778212,630,630,630,630,0
|
|
20240325,152700,8845778212,630,630,630,630,0
|
|
20240325,152600,8845778212,630,630,630,630,0
|
|
20240325,152500,8845778212,630,630,630,630,0
|
|
20240325,152400,8845778212,630,630,630,630,0
|
|
20240325,152300,8845778212,630,630,630,630,0
|
|
20240325,152200,8845778212,630,630,630,630,0
|
|
20240325,152100,8845778212,630,630,630,630,0
|
|
20240325,152000,8845778212,630,630,630,630,0
|
|
20240325,151900,8845778212,630,630,632,629,71297
|
|
20240325,151800,8800869348,630,631,633,630,32515
|
|
20240325,151700,8780355292,631,634,634,631,45233
|
|
20240325,151600,8751750830,634,636,636,633,41016
|
|
20240325,151500,8725737016,636,634,636,634,25027
|
|
20240325,151400,8709858035,634,633,634,632,49567
|
|
20240325,151300,8678520925,632,636,636,632,41068
|
|
20240325,151200,8652520988,636,638,639,635,27984
|
|
20240325,151100,8634718777,639,640,640,637,18715
|
|
20240325,151000,8622778468,640,638,640,637,4069
|
|
20240325,150900,8620177164,638,639,640,637,29261
|
|
20240325,150800,8601474612,639,638,639,638,7463
|
|
20240325,150700,8596707514,639,640,640,638,1521
|
|
20240325,150600,8595735933,639,640,640,639,5305
|
|
20240325,150500,8592345321,640,640,642,640,11622
|
|
20240325,150400,8584905586,641,640,641,639,4176
|
|
20240325,150300,8582231282,640,643,643,640,4628
|
|
20240325,150200,8579264427,643,640,643,640,27734
|
|
20240325,150100,8561475995,636,635,640,635,20573
|
|
20240325,150000,8548357915,635,639,640,635,11517
|
|
20240325,145900,8541023195,637,638,639,637,5485
|
|
20240325,145800,8537524308,639,639,639,638,8020
|
|
20240325,145700,8532401531,639,638,641,638,1150
|
|
20240325,145600,8531666746,641,640,641,639,14503
|
|
20240325,145500,8522394342,641,641,642,640,10932
|
|
20240325,145400,8515387022,641,639,642,639,18017
|
|
20240325,145300,8503858021,639,638,639,636,12459
|
|
20240325,145200,8495907837,638,638,638,636,8786
|
|
20240325,145100,8490315947,637,638,638,637,13110
|
|
20240325,145000,8481963438,638,638,638,637,15542
|
|
20240325,144900,8472048733,638,641,642,638,18762
|
|
20240325,144800,8460023553,641,640,641,638,34731
|
|
20240325,144700,8437793963,638,637,639,637,9202
|
|
20240325,144600,8431917827,637,638,638,637,3789
|
|
20240325,144500,8429500703,639,635,639,635,15565
|
|
20240325,144400,8419581602,636,635,636,634,15192
|
|
20240325,144300,8409935582,634,634,635,633,6441
|
|
20240325,144200,8405854623,635,634,635,633,5604
|
|
20240325,144100,8402299914,634,634,634,632,9351
|
|
20240325,144000,8396377876,634,634,634,634,8551
|
|
20240325,143900,8390956542,634,635,635,634,11645
|
|
20240325,143800,8383572053,634,635,636,633,2750
|
|
20240325,143700,8381827890,636,635,636,634,16572
|
|
20240325,143600,8371304452,635,633,635,633,124
|
|
20240325,143500,8371225787,635,632,635,631,3441
|
|
20240325,143400,8369050926,635,633,635,630,51254
|
|
20240325,143300,8336516461,634,632,635,629,17049
|
|
20240325,143200,8325765869,635,633,635,633,4375
|
|
20240325,143100,8322995863,636,635,636,632,37030
|
|
20240325,143000,8299532167,635,636,636,633,21602
|
|
20240325,142900,8285851428,633,638,638,633,37477
|
|
20240325,142800,8262042911,638,636,638,636,15433
|
|
20240325,142700,8252221178,636,636,636,635,7871
|
|
20240325,142600,8247215828,636,635,636,634,14010
|
|
20240325,142500,8238315855,635,635,636,635,4599
|
|
20240325,142400,8235394257,636,636,637,634,21400
|
|
20240325,142300,8221796570,636,637,637,636,4382
|
|
20240325,142200,8219009605,637,633,637,633,62269
|
|
20240325,142100,8179489828,632,633,633,632,6760
|
|
20240325,142000,8175211087,633,632,633,632,4028
|
|
20240325,141900,8172661815,632,631,632,630,1701
|
|
20240325,141800,8171587485,631,631,633,631,3897
|
|
20240325,141700,8169124358,632,629,633,629,46537
|
|
20240325,141600,8139748754,631,630,631,629,1437
|
|
20240325,141500,8138843434,630,631,631,629,1065
|
|
20240325,141400,8138171972,631,631,631,628,5237
|
|
20240325,141300,8134874890,631,631,632,630,5166
|
|
20240325,141200,8131615590,631,631,631,630,2279
|
|
20240325,141100,8130178191,631,629,631,628,37663
|
|
20240325,141000,8106484530,629,630,630,628,12501
|
|
20240325,140900,8098627639,630,630,630,629,1328
|
|
20240325,140800,8097791000,630,627,630,627,14506
|
|
20240325,140700,8088673796,627,628,628,627,6181
|
|
20240325,140600,8084797808,628,628,628,627,2921
|
|
20240325,140500,8082966328,627,628,628,625,40463
|
|
20240325,140400,8057650294,628,629,629,628,4736
|
|
20240325,140300,8054674033,628,627,628,627,1934
|
|
20240325,140200,8053460172,628,628,629,627,1657
|
|
20240325,140100,8052419761,629,627,629,627,4641
|
|
20240325,140000,8049500574,629,628,629,626,6270
|
|
20240325,135900,8045572350,627,628,628,627,2055
|
|
20240325,135800,8044282863,628,627,630,625,45068
|
|
20240325,135700,8016052147,628,630,630,628,14275
|
|
20240325,135600,8007085848,630,630,630,628,1601
|
|
20240325,135500,8006079539,630,630,630,628,15007
|
|
20240325,135400,7996640622,631,631,631,629,215
|
|
20240325,135300,7996505355,631,632,632,629,10069
|
|
20240325,135200,7990166295,632,631,632,631,5967
|
|
20240325,135100,7986397549,631,632,632,631,1167
|
|
20240325,135000,7985660066,630,632,632,630,19539
|
|
20240325,134900,7973323960,632,630,632,628,23739
|
|
20240325,134800,7958373991,630,630,631,629,3828
|
|
20240325,134700,7955962208,630,630,630,629,1054
|
|
20240325,134600,7955298251,629,630,630,628,1129
|
|
20240325,134500,7954587901,630,628,632,628,2120
|
|
20240325,134400,7953254794,628,632,632,628,27468
|
|
20240325,134300,7935955901,633,631,633,631,9116
|
|
20240325,134200,7930192574,633,632,633,631,4337
|
|
20240325,134100,7927454403,633,634,634,632,220
|
|
20240325,134000,7927315129,633,635,635,633,5009
|
|
20240325,133900,7924141765,635,633,635,632,5546
|
|
20240325,133800,7920627561,633,633,634,632,2314
|
|
20240325,133700,7919163413,633,631,634,630,13865
|
|
20240325,133600,7910410259,629,630,631,629,9985
|
|
20240325,133500,7904119290,630,631,631,630,5755
|
|
20240325,133400,7900487893,631,630,631,630,13214
|
|
20240325,133300,7892154043,630,631,631,630,12333
|
|
20240325,133200,7884382374,632,633,634,630,25865
|
|
20240325,133100,7868062082,634,635,635,634,2317
|
|
20240325,133000,7866592948,635,636,636,635,16274
|
|
20240325,132900,7856256537,636,635,636,631,3369
|
|
20240325,132800,7854117806,631,635,636,631,11996
|
|
20240325,132700,7846510772,636,637,637,635,20737
|
|
20240325,132600,7833307494,636,634,636,634,10381
|
|
20240325,132500,7826718317,634,633,634,631,6684
|
|
20240325,132400,7822484862,632,630,632,630,15877
|
|
20240325,132300,7812462644,631,631,632,630,6643
|
|
20240325,132200,7808271004,630,630,631,629,6635
|
|
20240325,132100,7804089386,630,630,631,630,4409
|
|
20240325,132000,7801310515,630,628,630,627,9230
|
|
20240325,131900,7795501589,626,630,631,626,35061
|
|
20240325,131800,7773496650,628,628,630,628,49049
|
|
20240325,131700,7742624840,628,631,631,627,18770
|
|
20240325,131600,7730825645,629,632,632,629,14643
|
|
20240325,131500,7721585228,632,633,634,632,6076
|
|
20240325,131400,7717738525,633,630,633,630,16953
|
|
20240325,131300,7707044687,630,629,630,628,46614
|
|
20240325,131200,7677722577,629,629,630,629,5681
|
|
20240325,131100,7674149044,629,628,629,627,12363
|
|
20240325,131000,7666387358,629,629,629,628,4571
|
|
20240325,130900,7663516699,628,632,632,628,32316
|
|
20240325,130800,7643161180,632,631,632,630,16132
|
|
20240325,130700,7632985601,631,630,632,630,21202
|
|
20240325,130600,7619606896,630,636,636,630,91318
|
|
20240325,130500,7561945581,633,634,637,633,21565
|
|
20240325,130400,7548270612,634,638,639,634,51488
|
|
20240325,130300,7515481192,638,645,647,638,50462
|
|
20240325,130200,7483146572,645,648,649,643,11835
|
|
20240325,130100,7475507024,645,646,650,644,23790
|
|
20240325,130000,7460112216,647,653,653,644,68016
|
|
20240325,125900,7416111635,653,650,655,650,55570
|
|
20240325,125800,7379859742,650,647,650,647,28763
|
|
20240325,125700,7361198366,646,645,646,644,15895
|
|
20240325,125600,7350939395,646,641,647,641,18075
|
|
20240325,125500,7339311259,641,641,642,640,6140
|
|
20240325,125400,7335378090,642,643,643,641,3642
|
|
20240325,125300,7333042959,642,639,642,639,16266
|
|
20240325,125200,7322620330,639,638,640,637,6451
|
|
20240325,125100,7318509416,638,638,638,633,29216
|
|
20240325,125000,7299908751,638,641,641,638,22692
|
|
20240325,124900,7285408264,641,639,641,639,8632
|
|
20240325,124800,7279888001,639,643,643,639,40475
|
|
20240325,124700,7253976947,643,644,644,641,12607
|
|
20240325,124600,7245881625,646,644,646,641,31906
|
|
20240325,124500,7225376162,644,650,654,643,35663
|
|
20240325,124400,7202283529,648,646,655,646,40037
|
|
20240325,124300,7176234562,642,652,652,641,78181
|
|
20240325,124200,7125727102,653,656,657,649,53943
|
|
20240325,124100,7090612953,655,656,659,653,118252
|
|
20240325,124000,7012943894,657,651,657,650,32630
|
|
20240325,123900,6991632408,652,649,654,648,88924
|
|
20240325,123800,6933692607,648,648,652,648,50032
|
|
20240325,123700,6901177172,648,647,649,643,89987
|
|
20240325,123600,6842968667,647,644,649,641,68864
|
|
20240325,123500,6798435251,645,645,645,641,36293
|
|
20240325,123400,6775084873,645,639,648,639,132591
|
|
20240325,123300,6689732681,639,635,640,634,66164
|
|
20240325,123200,6647552492,634,629,634,629,55075
|
|
20240325,123100,6612766528,628,628,630,627,8579
|
|
20240325,123000,6607376857,629,630,632,629,23203
|
|
20240325,122900,6592750971,630,630,630,627,4697
|
|
20240325,122800,6589795040,631,629,631,626,13798
|
|
20240325,122700,6581117320,629,627,629,627,6835
|
|
20240325,122600,6576826267,627,626,627,625,3819
|
|
20240325,122500,6574436567,626,627,627,626,6045
|
|
20240325,122400,6570650106,627,626,627,626,2394
|
|
20240325,122300,6569149074,627,626,627,625,5303
|
|
20240325,122200,6565829695,626,625,626,625,13084
|
|
20240325,122100,6557643648,624,625,626,624,4224
|
|
20240325,122000,6555003636,626,625,626,625,3710
|
|
20240325,121900,6552684726,626,626,626,625,11841
|
|
20240325,121800,6545281074,626,625,626,625,635
|
|
20240325,121700,6544883879,625,624,625,622,7634
|
|
20240325,121600,6540126819,622,624,624,622,9203
|
|
20240325,121500,6534391546,624,625,625,624,7722
|
|
20240325,121400,6529572796,625,625,626,624,8376
|
|
20240325,121300,6524344132,626,625,626,624,12394
|
|
20240325,121200,6516597860,625,623,625,623,4110
|
|
20240325,121100,6514033322,623,622,623,622,9154
|
|
20240325,121000,6508339197,622,624,624,622,2647
|
|
20240325,120900,6506692213,624,624,624,623,16526
|
|
20240325,120800,6496391104,624,624,625,624,12047
|
|
20240325,120700,6488873385,625,625,625,624,3587
|
|
20240325,120600,6486631662,625,625,626,625,2906
|
|
20240325,120500,6484815401,625,625,626,625,1300
|
|
20240325,120400,6484002003,625,624,625,624,6043
|
|
20240325,120300,6480225263,625,624,625,624,3441
|
|
20240325,120200,6478077014,625,624,625,624,3820
|
|
20240325,120100,6475692390,625,626,626,625,362
|
|
20240325,120000,6475465844,624,624,626,623,2939
|
|
20240325,115900,6473632429,626,626,627,624,7210
|
|
20240325,115800,6469120614,623,621,627,621,20035
|
|
20240325,115700,6456627237,622,622,622,621,5979
|
|
20240325,115600,6452909839,621,623,623,621,1832
|
|
20240325,115500,6451771316,623,621,623,620,9016
|
|
20240325,115400,6446175028,620,620,624,620,27132
|
|
20240325,115300,6429301562,620,627,627,620,58252
|
|
20240325,115200,6393093273,624,628,630,624,36398
|
|
20240325,115100,6370306802,626,625,628,624,6953
|
|
20240325,115000,6365944352,625,624,625,624,11772
|
|
20240325,114900,6358587946,624,626,628,624,17578
|
|
20240325,114800,6347594912,626,627,627,625,14608
|
|
20240325,114700,6338453588,626,627,628,626,3750
|
|
20240325,114600,6336103029,625,625,628,624,26571
|
|
20240325,114500,6319498175,626,630,630,625,37762
|
|
20240325,114400,6295792870,630,629,631,629,7517
|
|
20240325,114300,6291063325,629,632,633,628,42499
|
|
20240325,114200,6264272653,630,633,634,630,42500
|
|
20240325,114100,6237414519,633,634,634,633,4627
|
|
20240325,114000,6234484702,634,637,638,631,95465
|
|
20240325,113900,6173849868,637,636,639,635,30811
|
|
20240325,113800,6154202400,640,632,640,632,93187
|
|
20240325,113700,6094916191,633,629,633,627,32150
|
|
20240325,113600,6074661953,629,629,629,626,19580
|
|
20240325,113500,6062371423,628,628,628,627,8368
|
|
20240325,113400,6057116329,629,626,629,623,38340
|
|
20240325,113300,6033181784,626,632,633,626,34894
|
|
20240325,113200,6011225288,632,635,635,632,103205
|
|
20240325,113100,5945778166,635,631,635,631,28297
|
|
20240325,113000,5927886946,631,628,631,628,33344
|
|
20240325,112900,5906901066,628,626,629,625,41373
|
|
20240325,112800,5880976127,626,623,627,623,60312
|
|
20240325,112700,5843304672,623,623,623,622,7435
|
|
20240325,112600,5838672926,622,622,623,621,4461
|
|
20240325,112500,5835898109,622,621,622,621,16933
|
|
20240325,112400,5825369434,621,620,621,619,32668
|
|
20240325,112300,5805090444,620,620,621,619,8017
|
|
20240325,112200,5800119161,620,618,621,618,21096
|
|
20240325,112100,5787044183,619,619,620,618,11032
|
|
20240325,112000,5780225441,619,620,620,618,11338
|
|
20240325,111900,5773207913,619,620,621,619,8672
|
|
20240325,111800,5767832981,620,621,621,619,6939
|
|
20240325,111700,5763533635,619,622,622,619,12784
|
|
20240325,111600,5755606449,622,620,622,620,11620
|
|
20240325,111500,5748390715,620,621,621,620,2984
|
|
20240325,111400,5746537675,621,620,621,620,1566
|
|
20240325,111300,5745565331,621,624,624,620,15097
|
|
20240325,111200,5736198980,625,620,625,620,39869
|
|
20240325,111100,5711407063,620,620,621,619,7985
|
|
20240325,111000,5706455681,620,620,622,620,4963
|
|
20240325,110900,5703375533,620,622,622,620,14545
|
|
20240325,110800,5694352021,620,622,622,620,28203
|
|
20240325,110700,5676847257,622,621,622,621,5186
|
|
20240325,110600,5673623466,621,621,622,620,15949
|
|
20240325,110500,5663715426,621,621,621,619,5180
|
|
20240325,110400,5660499728,622,620,622,619,12355
|
|
20240325,110300,5652839805,620,620,620,619,3085
|
|
20240325,110200,5650929155,618,618,618,617,784
|
|
20240325,110100,5650444784,617,617,622,616,126280
|
|
20240325,110000,5572178764,619,617,620,616,22814
|
|
20240325,105900,5558111519,620,620,620,615,33420
|
|
20240325,105800,5537487443,621,624,624,618,31598
|
|
20240325,105700,5517825262,624,613,624,613,129615
|
|
20240325,105600,5437499899,616,616,616,613,24337
|
|
20240325,105500,5422536849,616,615,616,614,6600
|
|
20240325,105400,5418477048,616,615,616,615,6928
|
|
20240325,105300,5414214856,615,616,617,615,21630
|
|
20240325,105200,5400900701,616,617,617,616,22367
|
|
20240325,105100,5387109156,617,616,617,615,15726
|
|
20240325,105000,5377422461,615,614,616,613,17355
|
|
20240325,104900,5366760439,614,612,614,610,23075
|
|
20240325,104800,5352621639,612,612,612,610,29507
|
|
20240325,104700,5334577596,612,612,613,612,24972
|
|
20240325,104600,5319285709,612,611,612,611,13118
|
|
20240325,104500,5311268978,611,612,613,610,18427
|
|
20240325,104400,5300004769,612,609,612,609,21238
|
|
20240325,104300,5287056364,610,611,612,609,40325
|
|
20240325,104200,5262479720,611,613,613,611,22161
|
|
20240325,104100,5248920774,612,612,613,611,4702
|
|
20240325,104000,5246044333,612,613,613,611,19609
|
|
20240325,103900,5234046371,614,615,616,613,16740
|
|
20240325,103800,5223758130,615,612,615,611,17648
|
|
20240325,103700,5212969591,611,616,616,611,13724
|
|
20240325,103600,5204554897,617,616,618,615,19489
|
|
20240325,103500,5192531900,615,617,618,615,33177
|
|
20240325,103400,5172059546,617,612,617,610,25635
|
|
20240325,103300,5156346408,612,612,612,607,124609
|
|
20240325,103200,5080303466,612,615,618,611,26699
|
|
20240325,103100,5063928364,615,614,618,614,29875
|
|
20240325,103000,5045572776,614,618,618,613,25349
|
|
20240325,102900,5029961669,618,619,619,614,127671
|
|
20240325,102800,4951276609,619,617,620,616,18669
|
|
20240325,102700,4939745170,620,626,626,616,41163
|
|
20240325,102600,4914298235,626,624,627,618,31021
|
|
20240325,102500,4895012250,625,628,632,625,59849
|
|
20240325,102400,4857430780,628,629,629,625,42136
|
|
20240325,102300,4831029902,629,629,636,629,75210
|
|
20240325,102200,4783406803,630,627,630,623,44142
|
|
20240325,102100,4755756343,623,626,629,622,44910
|
|
20240325,102000,4727641297,628,619,628,618,48957
|
|
20240325,101900,4697131992,618,628,630,614,125437
|
|
20240325,101800,4619132621,627,638,640,627,156078
|
|
20240325,101700,4520365108,634,618,645,618,259420
|
|
20240325,101600,4357153808,618,606,619,606,192657
|
|
20240325,101500,4239050536,606,608,608,606,11022
|
|
20240325,101400,4232356924,608,608,609,608,27885
|
|
20240325,101300,4215402700,608,608,608,606,29597
|
|
20240325,101200,4197435803,608,609,609,607,11092
|
|
20240325,101100,4190691235,609,606,609,604,55096
|
|
20240325,101000,4157217549,604,607,607,604,18566
|
|
20240325,100900,4145992076,606,606,607,605,2904
|
|
20240325,100800,4144232040,606,605,607,604,13415
|
|
20240325,100700,4136114644,605,607,608,605,8579
|
|
20240325,100600,4130917239,607,607,608,606,10180
|
|
20240325,100500,4124730170,608,607,608,605,37093
|
|
20240325,100400,4102242381,605,606,609,604,31618
|
|
20240325,100300,4083079812,606,607,609,606,38161
|
|
20240325,100200,4059907386,607,605,607,603,26393
|
|
20240325,100100,4043905127,603,603,605,603,22642
|
|
20240325,100000,4030221849,604,604,604,603,27315
|
|
20240325,095900,4013725493,604,604,604,602,2417
|
|
20240325,095800,4012267931,604,602,604,601,12974
|
|
20240325,095700,4004464521,601,605,606,601,35948
|
|
20240325,095600,3982819866,606,607,607,602,53383
|
|
20240325,095500,3950589090,605,608,608,605,26909
|
|
20240325,095400,3934264653,608,607,610,607,13217
|
|
20240325,095300,3926231631,607,607,609,605,51691
|
|
20240325,095200,3894900777,607,607,610,606,52394
|
|
20240325,095100,3863034151,608,610,610,606,35323
|
|
20240325,095000,3841540195,610,608,610,608,15914
|
|
20240325,094900,3831843388,608,614,615,607,51993
|
|
20240325,094800,3800109619,615,610,616,606,112991
|
|
20240325,094700,3731110717,610,616,618,610,67011
|
|
20240325,094600,3689892790,616,617,620,614,216436
|
|
20240325,094500,3556151407,617,609,618,609,84291
|
|
20240325,094400,3504454944,610,603,610,602,118894
|
|
20240325,094300,3432262010,605,602,606,600,35925
|
|
20240325,094200,3410625755,603,610,610,601,161635
|
|
20240325,094100,3312808062,610,604,613,600,173610
|
|
20240325,094000,3207449984,604,598,606,595,170879
|
|
20240325,093900,3104815454,598,595,600,594,208982
|
|
20240325,093800,2980337415,594,592,595,591,95532
|
|
20240325,093700,2923648595,592,592,593,591,38559
|
|
20240325,093600,2900801087,592,592,593,591,35706
|
|
20240325,093500,2879661736,592,585,593,584,36240
|
|
20240325,093400,2858311342,585,585,587,583,41931
|
|
20240325,093300,2833818892,583,591,592,582,83362
|
|
20240325,093200,2784864665,591,592,594,591,71006
|
|
20240325,093100,2742812879,593,589,594,589,100928
|
|
20240325,093000,2683176445,589,590,590,588,31889
|
|
20240325,092900,2664391468,590,593,593,588,152419
|
|
20240325,092800,2574410373,593,580,593,580,117254
|
|
20240325,092700,2505459314,583,575,584,572,261614
|
|
20240325,092600,2354321379,575,578,579,574,72020
|
|
20240325,092500,2312824073,578,581,581,577,130030
|
|
20240325,092400,2237621203,581,583,583,577,146934
|
|
20240325,092300,2152344670,584,589,590,583,155315
|
|
20240325,092200,2061353254,590,591,592,590,50370
|
|
20240325,092100,2031626244,592,589,592,588,54075
|
|
20240325,092000,1999739524,590,592,593,588,123414
|
|
20240325,091900,1926854102,590,593,593,588,193931
|
|
20240325,091800,1812365798,593,595,598,592,115889
|
|
20240325,091700,1743526338,595,596,599,595,82841
|
|
20240325,091600,1694131913,596,600,601,595,129932
|
|
20240325,091500,1616636613,599,600,604,599,56414
|
|
20240325,091400,1582761955,600,602,607,600,107677
|
|
20240325,091300,1517761059,602,598,602,598,75907
|
|
20240325,091200,1472294463,600,604,607,597,103277
|
|
20240325,091100,1410413663,605,600,610,598,256328
|
|
20240325,091000,1255657134,600,603,603,596,123781
|
|
20240325,090900,1181532258,603,613,617,596,313525
|
|
20240325,090800,992719451,611,625,630,611,89535
|
|
20240325,090700,937524074,625,606,630,606,206174
|
|
20240325,090600,811636883,610,610,610,610,0
|
|
20240325,090500,811636883,610,601,610,600,93565
|
|
20240325,090400,754862327,604,598,605,587,242656
|
|
20240325,090300,609897185,595,592,610,587,363745
|
|
20240325,090200,392577296,590,555,595,555,396542
|
|
20240325,090100,166686828,605,605,605,605,0
|
|
20240325,090000,166686828,605,655,659,605,248259
|