592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,184900,5383856160,598,598,598,598,53629
|
|
20240326,184800,5383856160,598,598,598,598,0
|
|
20240326,184700,5383856160,598,598,598,598,0
|
|
20240326,184600,5383856160,598,598,598,598,0
|
|
20240326,184500,5383856160,598,598,598,598,0
|
|
20240326,184400,5383856160,598,598,598,598,0
|
|
20240326,184300,5383856160,598,598,598,598,0
|
|
20240326,184200,5383856160,598,598,598,598,0
|
|
20240326,184100,5383856160,598,598,598,598,0
|
|
20240326,184000,5383856160,598,598,598,598,0
|
|
20240326,183900,5383856160,598,598,598,598,0
|
|
20240326,183800,5383856160,598,598,598,598,0
|
|
20240326,183700,5383856160,598,598,598,598,0
|
|
20240326,183600,5383856160,598,598,598,598,0
|
|
20240326,183500,5383856160,598,598,598,598,0
|
|
20240326,183400,5383856160,598,598,598,598,0
|
|
20240326,183300,5383856160,598,598,598,598,0
|
|
20240326,183200,5383856160,598,598,598,598,0
|
|
20240326,183100,5383856160,598,598,598,598,0
|
|
20240326,183000,5383856160,598,598,598,598,0
|
|
20240326,182900,5383856160,598,598,598,598,0
|
|
20240326,182800,5383856160,598,598,598,598,0
|
|
20240326,182700,5383856160,598,598,598,598,0
|
|
20240326,182600,5383856160,598,598,598,598,0
|
|
20240326,182500,5383856160,598,598,598,598,0
|
|
20240326,182400,5383856160,598,598,598,598,0
|
|
20240326,182300,5383856160,598,598,598,598,0
|
|
20240326,182200,5383856160,598,598,598,598,0
|
|
20240326,182100,5383856160,598,598,598,598,0
|
|
20240326,182000,5383856160,598,598,598,598,0
|
|
20240326,181900,5383856160,598,598,598,598,53629
|
|
20240326,181800,5383856160,598,598,598,598,0
|
|
20240326,181700,5383856160,598,598,598,598,0
|
|
20240326,181600,5383856160,598,598,598,598,0
|
|
20240326,181500,5383856160,598,598,598,598,0
|
|
20240326,181400,5383856160,598,598,598,598,0
|
|
20240326,181300,5383856160,598,598,598,598,0
|
|
20240326,181200,5383856160,598,598,598,598,0
|
|
20240326,181100,5383856160,598,598,598,598,0
|
|
20240326,181000,5383856160,598,598,598,598,0
|
|
20240326,180900,5383856160,598,598,598,598,0
|
|
20240326,180800,5383856160,598,598,598,598,0
|
|
20240326,180700,5383856160,598,598,598,598,0
|
|
20240326,180600,5383856160,598,598,598,598,0
|
|
20240326,180500,5383856160,598,598,598,598,0
|
|
20240326,180400,5383856160,598,598,598,598,0
|
|
20240326,180300,5383856160,598,598,598,598,0
|
|
20240326,180200,5383856160,598,598,598,598,0
|
|
20240326,180100,5383856160,598,598,598,598,0
|
|
20240326,180000,5383856160,598,598,598,598,0
|
|
20240326,175900,5383856160,598,598,598,598,0
|
|
20240326,175800,5383856160,598,598,598,598,0
|
|
20240326,175700,5383856160,598,598,598,598,0
|
|
20240326,175600,5383856160,598,598,598,598,0
|
|
20240326,175500,5383856160,598,598,598,598,0
|
|
20240326,175400,5383856160,598,598,598,598,0
|
|
20240326,175300,5383856160,598,598,598,598,0
|
|
20240326,175200,5383856160,598,598,598,598,0
|
|
20240326,175100,5383856160,598,598,598,598,0
|
|
20240326,175000,5383856160,598,598,598,598,0
|
|
20240326,174900,5383856160,598,598,598,598,53629
|
|
20240326,174800,5383856160,598,598,598,598,0
|
|
20240326,174700,5383856160,598,598,598,598,0
|
|
20240326,174600,5383856160,598,598,598,598,0
|
|
20240326,174500,5383856160,598,598,598,598,0
|
|
20240326,174400,5383856160,598,598,598,598,0
|
|
20240326,174300,5383856160,598,598,598,598,0
|
|
20240326,174200,5383856160,598,598,598,598,0
|
|
20240326,174100,5383856160,598,598,598,598,0
|
|
20240326,174000,5383856160,598,598,598,598,0
|
|
20240326,173900,5383856160,598,598,598,598,0
|
|
20240326,173800,5383856160,598,598,598,598,0
|
|
20240326,173700,5383856160,598,598,598,598,0
|
|
20240326,173600,5383856160,598,598,598,598,0
|
|
20240326,173500,5383856160,598,598,598,598,0
|
|
20240326,173400,5383856160,598,598,598,598,0
|
|
20240326,173300,5383856160,598,598,598,598,0
|
|
20240326,173200,5383856160,598,598,598,598,0
|
|
20240326,173100,5383856160,598,598,598,598,0
|
|
20240326,173000,5383856160,598,598,598,598,0
|
|
20240326,172900,5383856160,598,598,598,598,0
|
|
20240326,172800,5383856160,598,598,598,598,0
|
|
20240326,172700,5383856160,598,598,598,598,0
|
|
20240326,172600,5383856160,598,598,598,598,0
|
|
20240326,172500,5383856160,598,598,598,598,0
|
|
20240326,172400,5383856160,598,598,598,598,0
|
|
20240326,172300,5383856160,598,598,598,598,0
|
|
20240326,172200,5383856160,598,598,598,598,0
|
|
20240326,172100,5383856160,598,598,598,598,0
|
|
20240326,172000,5383856160,598,598,598,598,0
|
|
20240326,171900,5383856160,598,598,598,598,53629
|
|
20240326,171800,5383856160,598,598,598,598,0
|
|
20240326,171700,5383856160,598,598,598,598,0
|
|
20240326,171600,5383856160,598,598,598,598,0
|
|
20240326,171500,5383856160,598,598,598,598,0
|
|
20240326,171400,5383856160,598,598,598,598,0
|
|
20240326,171300,5383856160,598,598,598,598,0
|
|
20240326,171200,5383856160,598,598,598,598,0
|
|
20240326,171100,5383856160,598,598,598,598,0
|
|
20240326,171000,5383856160,598,598,598,598,0
|
|
20240326,170900,5383856160,598,598,598,598,0
|
|
20240326,170800,5383856160,598,598,598,598,0
|
|
20240326,170700,5383856160,598,598,598,598,0
|
|
20240326,170600,5383856160,598,598,598,598,0
|
|
20240326,170500,5383856160,598,598,598,598,0
|
|
20240326,170400,5383856160,598,598,598,598,0
|
|
20240326,170300,5383856160,598,598,598,598,0
|
|
20240326,170200,5383856160,598,598,598,598,0
|
|
20240326,170100,5383856160,598,598,598,598,0
|
|
20240326,170000,5383856160,598,598,598,598,0
|
|
20240326,165900,5383856160,598,598,598,598,0
|
|
20240326,165800,5383856160,598,598,598,598,0
|
|
20240326,165700,5383856160,598,598,598,598,0
|
|
20240326,165600,5383856160,598,598,598,598,0
|
|
20240326,165500,5383856160,598,598,598,598,0
|
|
20240326,165400,5383856160,598,598,598,598,0
|
|
20240326,165300,5383856160,598,598,598,598,0
|
|
20240326,165200,5383856160,598,598,598,598,0
|
|
20240326,165100,5383856160,598,598,598,598,0
|
|
20240326,165000,5383856160,598,598,598,598,0
|
|
20240326,164900,5383856160,598,598,598,598,53629
|
|
20240326,164800,5383856160,598,598,598,598,0
|
|
20240326,164700,5383856160,598,598,598,598,0
|
|
20240326,164600,5383856160,598,598,598,598,0
|
|
20240326,164500,5383856160,598,598,598,598,0
|
|
20240326,164400,5383856160,598,598,598,598,0
|
|
20240326,164300,5383856160,598,598,598,598,0
|
|
20240326,164200,5383856160,598,598,598,598,0
|
|
20240326,164100,5383856160,598,598,598,598,0
|
|
20240326,164000,5383856160,598,598,598,598,0
|
|
20240326,163900,5383856160,598,598,598,598,0
|
|
20240326,163800,5383856160,598,598,598,598,0
|
|
20240326,163700,5383856160,598,598,598,598,0
|
|
20240326,163600,5383856160,598,598,598,598,0
|
|
20240326,163500,5383856160,598,598,598,598,0
|
|
20240326,163400,5383856160,598,598,598,598,0
|
|
20240326,163300,5383856160,598,598,598,598,0
|
|
20240326,163200,5383856160,598,598,598,598,0
|
|
20240326,163100,5383856160,598,598,598,598,0
|
|
20240326,163000,5383856160,598,598,598,598,0
|
|
20240326,162900,5383856160,598,598,598,598,0
|
|
20240326,162800,5383856160,598,598,598,598,0
|
|
20240326,162700,5383856160,598,598,598,598,0
|
|
20240326,162600,5383856160,598,598,598,598,0
|
|
20240326,162500,5383856160,598,598,598,598,0
|
|
20240326,162400,5383856160,598,598,598,598,0
|
|
20240326,162300,5383856160,598,598,598,598,0
|
|
20240326,162200,5383856160,598,598,598,598,0
|
|
20240326,162100,5383856160,598,598,598,598,0
|
|
20240326,162000,5383856160,598,598,598,598,0
|
|
20240326,161900,5383856160,598,598,598,598,53629
|
|
20240326,161800,5383856160,598,598,598,598,0
|
|
20240326,161700,5383856160,598,598,598,598,0
|
|
20240326,161600,5383856160,598,598,598,598,0
|
|
20240326,161500,5383856160,598,598,598,598,0
|
|
20240326,161400,5383856160,598,598,598,598,0
|
|
20240326,161300,5383856160,598,598,598,598,0
|
|
20240326,161200,5383856160,598,598,598,598,0
|
|
20240326,161100,5383856160,598,598,598,598,0
|
|
20240326,161000,5383856160,598,598,598,598,0
|
|
20240326,160900,5383856160,598,598,598,598,0
|
|
20240326,160800,5383856160,598,598,598,598,0
|
|
20240326,160700,5383856160,598,598,598,598,0
|
|
20240326,160600,5383856160,598,598,598,598,0
|
|
20240326,160500,5383856160,598,598,598,598,0
|
|
20240326,160400,5383856160,598,598,598,598,0
|
|
20240326,160300,5383856160,598,598,598,598,0
|
|
20240326,160200,5383856160,598,598,598,598,0
|
|
20240326,160100,5383856160,598,598,598,598,0
|
|
20240326,160000,5383856160,598,598,598,598,0
|
|
20240326,155900,5383856160,598,598,598,598,0
|
|
20240326,155800,5383856160,598,598,598,598,0
|
|
20240326,155700,5383856160,598,598,598,598,0
|
|
20240326,155600,5383856160,598,598,598,598,0
|
|
20240326,155500,5383856160,598,598,598,598,0
|
|
20240326,155400,5383856160,598,598,598,598,0
|
|
20240326,155300,5383856160,598,598,598,598,0
|
|
20240326,155200,5383856160,598,598,598,598,0
|
|
20240326,155100,5383856160,598,598,598,598,0
|
|
20240326,155000,5383856160,598,598,598,598,0
|
|
20240326,154900,5383856160,598,598,598,598,53629
|
|
20240326,154800,5383856160,598,598,598,598,0
|
|
20240326,154700,5383856160,598,598,598,598,0
|
|
20240326,154600,5383856160,598,598,598,598,0
|
|
20240326,154500,5383856160,598,598,598,598,0
|
|
20240326,154400,5383856160,598,598,598,598,0
|
|
20240326,154300,5383856160,598,598,598,598,0
|
|
20240326,154200,5383856160,598,598,598,598,0
|
|
20240326,154100,5383856160,598,598,598,598,0
|
|
20240326,154000,5383856160,598,598,598,598,0
|
|
20240326,153900,5383856160,598,598,598,598,0
|
|
20240326,153800,5383856160,598,598,598,598,0
|
|
20240326,153700,5383856160,598,598,598,598,0
|
|
20240326,153600,5383856160,598,598,598,598,0
|
|
20240326,153500,5383856160,598,598,598,598,0
|
|
20240326,153400,5383856160,598,598,598,598,0
|
|
20240326,153300,5383856160,598,598,598,598,0
|
|
20240326,153200,5383856160,598,598,598,598,0
|
|
20240326,153100,5383856160,598,598,598,598,0
|
|
20240326,153000,5383856160,598,598,598,598,53629
|
|
20240326,152900,5351786018,600,600,600,600,0
|
|
20240326,152800,5351786018,600,600,600,600,0
|
|
20240326,152700,5351786018,600,600,600,600,0
|
|
20240326,152600,5351786018,600,600,600,600,0
|
|
20240326,152500,5351786018,600,600,600,600,0
|
|
20240326,152400,5351786018,600,600,600,600,0
|
|
20240326,152300,5351786018,600,600,600,600,0
|
|
20240326,152200,5351786018,600,600,600,600,0
|
|
20240326,152100,5351786018,600,600,600,600,0
|
|
20240326,152000,5351786018,600,600,600,600,0
|
|
20240326,151900,5351786018,600,600,600,598,14572
|
|
20240326,151800,5343061707,600,600,600,598,11057
|
|
20240326,151700,5336443792,600,600,600,599,12612
|
|
20240326,151600,5328886103,600,600,600,599,7061
|
|
20240326,151500,5324655507,600,599,600,599,8901
|
|
20240326,151400,5319321038,599,599,600,598,26700
|
|
20240326,151300,5303328719,600,599,600,599,3068
|
|
20240326,151200,5301490647,600,601,601,599,31862
|
|
20240326,151100,5282376619,601,602,602,600,5133
|
|
20240326,151000,5279293151,602,602,602,600,20808
|
|
20240326,150900,5266782702,602,601,603,601,15319
|
|
20240326,150800,5257566659,601,604,604,601,12029
|
|
20240326,150700,5250322943,604,603,604,603,1493
|
|
20240326,150600,5249421497,603,604,605,602,9389
|
|
20240326,150500,5243760467,604,605,607,604,11162
|
|
20240326,150400,5237009194,605,605,605,604,10155
|
|
20240326,150300,5230865559,607,608,608,602,39060
|
|
20240326,150200,5207273671,607,609,609,606,2408
|
|
20240326,150100,5205812892,606,607,609,604,14147
|
|
20240326,150000,5197245004,610,609,610,607,8475
|
|
20240326,145900,5192083393,609,609,610,609,5015
|
|
20240326,145800,5189024934,610,610,610,610,939
|
|
20240326,145700,5188452144,610,610,610,607,10842
|
|
20240326,145600,5181870094,610,611,611,610,2830
|
|
20240326,145500,5180143059,611,609,611,608,24499
|
|
20240326,145400,5165211370,610,609,610,608,8250
|
|
20240326,145300,5160187270,609,609,609,608,7129
|
|
20240326,145200,5155848232,609,608,609,607,9101
|
|
20240326,145100,5150312094,608,608,608,606,2604
|
|
20240326,145000,5148729462,608,608,608,606,3368
|
|
20240326,144900,5146684023,605,609,609,605,29356
|
|
20240326,144800,5128864845,609,608,610,607,30158
|
|
20240326,144700,5110504294,607,606,608,606,8393
|
|
20240326,144600,5105412396,606,605,606,605,15659
|
|
20240326,144500,5095933241,605,604,605,604,5331
|
|
20240326,144400,5092713173,605,603,605,603,3593
|
|
20240326,144300,5090544775,604,604,604,603,3563
|
|
20240326,144200,5088395158,604,605,605,603,12889
|
|
20240326,144100,5080607179,604,602,604,602,29547
|
|
20240326,144000,5062803990,601,602,602,600,5153
|
|
20240326,143900,5059707968,602,600,602,599,19600
|
|
20240326,143800,5047928991,598,599,600,598,6717
|
|
20240326,143700,5043904409,600,599,600,598,7620
|
|
20240326,143600,5039337798,599,598,599,596,5932
|
|
20240326,143500,5035790260,597,597,597,596,5323
|
|
20240326,143400,5032613206,597,597,597,595,8034
|
|
20240326,143300,5027828316,594,594,597,593,41594
|
|
20240326,143200,5003140225,594,597,598,593,64049
|
|
20240326,143100,4964998468,598,598,599,598,11003
|
|
20240326,143000,4958418548,599,599,600,599,7812
|
|
20240326,142900,4953738955,600,600,601,598,14389
|
|
20240326,142800,4945116280,600,599,600,599,9953
|
|
20240326,142700,4939152467,600,599,600,599,29991
|
|
20240326,142600,4921187304,599,598,599,598,8524
|
|
20240326,142500,4916086337,597,597,597,595,47493
|
|
20240326,142400,4887770814,597,598,598,596,11371
|
|
20240326,142300,4880981613,596,598,598,596,28853
|
|
20240326,142200,4863735949,597,597,598,596,54228
|
|
20240326,142100,4831368060,598,601,601,598,72178
|
|
20240326,142000,4788091948,601,602,602,601,23618
|
|
20240326,141900,4773897406,602,601,604,600,24106
|
|
20240326,141800,4759418342,602,604,605,602,21089
|
|
20240326,141700,4746690363,604,605,605,603,7200
|
|
20240326,141600,4742341166,604,603,605,603,6771
|
|
20240326,141500,4738254692,603,603,604,602,7528
|
|
20240326,141400,4733715309,605,603,605,603,668
|
|
20240326,141300,4733311574,603,603,605,603,2614
|
|
20240326,141200,4731733850,604,604,605,604,3386
|
|
20240326,141100,4729688068,604,602,604,602,5672
|
|
20240326,141000,4726268032,602,602,602,600,73343
|
|
20240326,140900,4682131047,602,601,602,601,9160
|
|
20240326,140800,4676624235,601,601,602,601,2682
|
|
20240326,140700,4675011401,601,603,604,601,26759
|
|
20240326,140600,4658906679,605,605,605,603,1043
|
|
20240326,140500,4658277666,603,603,605,602,12740
|
|
20240326,140400,4650597977,603,605,606,603,2563
|
|
20240326,140300,4649049331,603,606,606,603,14547
|
|
20240326,140200,4640270498,606,606,607,605,7260
|
|
20240326,140100,4635871234,606,605,606,605,691
|
|
20240326,140000,4635453137,606,602,606,602,4
|
|
20240326,135900,4635450725,602,604,607,600,81732
|
|
20240326,135800,4586289920,604,607,607,604,46138
|
|
20240326,135700,4558350972,607,609,609,607,28324
|
|
20240326,135600,4541120891,610,611,611,609,5202
|
|
20240326,135500,4537952744,610,611,611,610,2762
|
|
20240326,135400,4536267734,611,610,611,610,9167
|
|
20240326,135300,4530667773,610,609,610,609,9107
|
|
20240326,135200,4525116546,609,610,610,609,3220
|
|
20240326,135100,4523152566,610,610,610,609,1274
|
|
20240326,135000,4522376407,610,611,611,610,4625
|
|
20240326,134900,4519553421,611,611,612,611,544
|
|
20240326,134800,4519221022,611,610,611,610,4375
|
|
20240326,134700,4516550349,610,610,610,608,607
|
|
20240326,134600,4516181029,610,608,610,608,11061
|
|
20240326,134500,4509453201,608,608,608,606,1667
|
|
20240326,134400,4508442664,606,606,608,606,22202
|
|
20240326,134300,4494962333,606,607,608,606,5665
|
|
20240326,134200,4491525676,607,607,607,607,4802
|
|
20240326,134100,4488610862,607,608,608,606,15322
|
|
20240326,134000,4479302922,608,611,611,607,644
|
|
20240326,133900,4478910430,611,606,611,606,8456
|
|
20240326,133800,4473758269,606,606,607,605,40938
|
|
20240326,133700,4448960286,606,608,608,606,36639
|
|
20240326,133600,4426738855,607,610,610,607,14191
|
|
20240326,133500,4418109787,609,609,610,609,7680
|
|
20240326,133400,4413432548,610,610,610,609,5335
|
|
20240326,133300,4410180003,610,609,610,609,6220
|
|
20240326,133200,4406388945,610,610,610,609,13143
|
|
20240326,133100,4398378321,609,609,610,608,19268
|
|
20240326,133000,4386643210,610,610,611,609,16315
|
|
20240326,132900,4376691448,611,613,613,610,57674
|
|
20240326,132800,4341446646,614,616,616,613,31021
|
|
20240326,132700,4322377195,616,617,617,616,4141
|
|
20240326,132600,4319826298,616,617,617,616,5508
|
|
20240326,132500,4316433255,617,617,617,616,2738
|
|
20240326,132400,4314746606,617,617,617,616,9912
|
|
20240326,132300,4308640262,617,616,617,615,6224
|
|
20240326,132200,4304806328,616,616,616,615,5789
|
|
20240326,132100,4301240310,616,616,617,616,4155
|
|
20240326,132000,4298680762,616,616,617,616,3459
|
|
20240326,131900,4296549905,616,617,617,616,814
|
|
20240326,131800,4296048158,617,617,617,616,3945
|
|
20240326,131700,4293617394,616,616,617,615,30758
|
|
20240326,131600,4274684542,616,615,616,615,17925
|
|
20240326,131500,4263657858,615,617,617,615,15845
|
|
20240326,131400,4253895325,617,616,617,616,3871
|
|
20240326,131300,4251507118,616,617,617,616,5783
|
|
20240326,131200,4247944774,617,617,618,617,7269
|
|
20240326,131100,4243456121,618,619,619,618,4271
|
|
20240326,131000,4240816087,619,619,619,619,625
|
|
20240326,130900,4240429212,619,618,619,617,39562
|
|
20240326,130800,4216008813,618,619,620,618,6988
|
|
20240326,130700,4211686396,620,620,620,619,3592
|
|
20240326,130600,4209460725,620,619,620,619,549
|
|
20240326,130500,4209120795,619,619,619,618,4474
|
|
20240326,130400,4206353710,619,619,620,619,415
|
|
20240326,130300,4206096792,621,621,621,619,29568
|
|
20240326,130200,4187771159,621,622,622,621,530
|
|
20240326,130100,4187441994,622,622,622,621,2719
|
|
20240326,130000,4185752637,622,622,623,621,2059
|
|
20240326,125900,4184471366,622,621,622,621,1153
|
|
20240326,125800,4183754253,621,622,622,620,18576
|
|
20240326,125700,4172226454,622,621,622,621,3902
|
|
20240326,125600,4169803260,621,619,621,619,3359
|
|
20240326,125500,4167722415,619,619,621,619,3185
|
|
20240326,125400,4165749895,619,619,619,618,1216
|
|
20240326,125300,4164998233,619,620,621,618,10678
|
|
20240326,125200,4158379023,620,618,620,617,9985
|
|
20240326,125100,4152208133,618,618,619,618,35358
|
|
20240326,125000,4130349571,618,622,622,618,76631
|
|
20240326,124900,4082824125,622,623,623,621,14315
|
|
20240326,124800,4073934222,622,622,623,621,11419
|
|
20240326,124700,4066833132,621,623,624,621,99289
|
|
20240326,124600,4005061292,624,625,625,624,5711
|
|
20240326,124500,4001497351,625,624,625,623,1145
|
|
20240326,124400,4000783084,625,625,625,624,534
|
|
20240326,124300,4000449384,625,625,625,623,11093
|
|
20240326,124200,3993532472,625,625,626,624,3043
|
|
20240326,124100,3991630868,625,626,626,625,2223
|
|
20240326,124000,3990241264,626,625,626,624,34478
|
|
20240326,123900,3968710011,624,624,625,624,932
|
|
20240326,123800,3968128412,624,625,625,624,873
|
|
20240326,123700,3967583549,625,625,625,624,811
|
|
20240326,123600,3967077174,624,624,625,624,1336
|
|
20240326,123500,3966243500,625,625,625,624,759
|
|
20240326,123400,3965769392,625,624,625,624,3448
|
|
20240326,123300,3963617547,625,625,626,625,4871
|
|
20240326,123200,3960573170,625,627,627,625,443
|
|
20240326,123100,3960295973,627,626,627,626,8674
|
|
20240326,123000,3954866022,625,626,626,625,1213
|
|
20240326,122900,3954107862,625,625,626,625,4253
|
|
20240326,122800,3951449158,625,624,625,624,1655
|
|
20240326,122700,3950414789,625,624,625,624,1010
|
|
20240326,122600,3949784032,625,625,625,624,435
|
|
20240326,122500,3949512557,625,624,625,624,162
|
|
20240326,122400,3949411458,625,625,625,625,634
|
|
20240326,122300,3949015208,625,625,625,624,1531
|
|
20240326,122200,3948058946,625,626,626,625,2290
|
|
20240326,122100,3946626809,627,627,627,626,2495
|
|
20240326,122000,3945064914,626,626,627,626,2971
|
|
20240326,121900,3943204565,626,625,626,625,736
|
|
20240326,121800,3942744293,625,626,626,624,28356
|
|
20240326,121700,3925040422,626,626,626,626,1417
|
|
20240326,121600,3924153380,626,625,626,625,1007
|
|
20240326,121500,3923524002,626,624,626,624,3500
|
|
20240326,121400,3921337111,624,625,625,624,5295
|
|
20240326,121300,3918033024,624,626,626,624,4259
|
|
20240326,121200,3915373486,625,625,625,625,5252
|
|
20240326,121100,3912090986,625,626,626,624,4965
|
|
20240326,121000,3908989558,626,626,626,625,1508
|
|
20240326,120900,3908046263,626,625,626,623,3823
|
|
20240326,120800,3905662328,625,623,625,623,1890
|
|
20240326,120700,3904482179,623,623,623,623,3326
|
|
20240326,120600,3902410081,623,621,623,621,4253
|
|
20240326,120500,3899764541,622,622,622,622,6599
|
|
20240326,120400,3895659963,622,622,623,622,8459
|
|
20240326,120300,3890397394,622,622,623,622,8882
|
|
20240326,120200,3884872278,623,623,623,623,43
|
|
20240326,120100,3884845489,623,622,623,622,1386
|
|
20240326,120000,3883982634,622,622,623,621,8257
|
|
20240326,115900,3878847217,622,622,622,621,3127
|
|
20240326,115800,3876903203,621,622,623,621,4566
|
|
20240326,115700,3874062315,623,625,625,621,8708
|
|
20240326,115600,3868650148,625,625,625,622,2053
|
|
20240326,115500,3867369060,625,625,625,623,118
|
|
20240326,115400,3867295492,623,624,625,623,16720
|
|
20240326,115300,3856851454,624,622,624,621,24596
|
|
20240326,115200,3841563176,622,623,623,622,495
|
|
20240326,115100,3841255283,622,623,624,622,7967
|
|
20240326,115000,3836296611,623,623,624,623,3291
|
|
20240326,114900,3834246120,623,623,624,623,1062
|
|
20240326,114800,3833584283,624,625,625,624,5705
|
|
20240326,114700,3830023855,625,624,626,624,95
|
|
20240326,114600,3829964570,624,626,627,624,4982
|
|
20240326,114500,3826853085,626,627,627,626,1634
|
|
20240326,114400,3825828701,626,626,627,626,1007
|
|
20240326,114300,3825198314,626,626,627,626,151
|
|
20240326,114200,3825103754,626,626,628,625,11182
|
|
20240326,114100,3818110086,626,626,628,626,2777
|
|
20240326,114000,3816370574,628,626,628,626,620
|
|
20240326,113900,3815981580,626,626,628,626,3962
|
|
20240326,113800,3813500270,628,627,628,626,1551
|
|
20240326,113700,3812527918,626,627,627,626,6473
|
|
20240326,113600,3808469536,627,628,629,627,493
|
|
20240326,113500,3808160024,628,630,630,628,26255
|
|
20240326,113400,3791662011,630,630,630,629,5457
|
|
20240326,113300,3788227064,630,628,630,628,5549
|
|
20240326,113200,3784735867,629,629,631,626,10412
|
|
20240326,113100,3778195615,628,628,630,628,18633
|
|
20240326,113000,3766478962,627,626,628,626,15608
|
|
20240326,112900,3756688965,626,624,626,624,9611
|
|
20240326,112800,3750681068,624,623,624,623,34421
|
|
20240326,112700,3729232099,623,623,623,622,9758
|
|
20240326,112600,3723152956,622,622,623,622,8737
|
|
20240326,112500,3717718195,622,622,623,621,16241
|
|
20240326,112400,3707627242,622,624,624,622,9298
|
|
20240326,112300,3701840011,623,624,624,623,4874
|
|
20240326,112200,3698802623,624,625,625,624,1581
|
|
20240326,112100,3697814739,623,623,625,623,5149
|
|
20240326,112000,3694603985,623,622,624,621,11850
|
|
20240326,111900,3687221922,622,624,624,620,57474
|
|
20240326,111800,3651476485,624,626,626,624,6252
|
|
20240326,111700,3647574008,626,626,626,623,8832
|
|
20240326,111600,3642058437,627,625,627,624,7872
|
|
20240326,111500,3637136331,625,627,627,623,32795
|
|
20240326,111400,3616635693,627,627,627,626,3093
|
|
20240326,111300,3614697473,627,623,627,623,53802
|
|
20240326,111200,3581146442,624,624,624,624,0
|
|
20240326,111100,3581146442,624,628,628,624,118866
|
|
20240326,111000,3506765900,628,629,629,627,46803
|
|
20240326,110900,3477373497,628,632,632,628,4725
|
|
20240326,110800,3474401562,629,632,632,629,6629
|
|
20240326,110700,3470225702,630,630,630,629,1402
|
|
20240326,110600,3469342533,630,633,633,629,61362
|
|
20240326,110500,3430666265,633,631,634,631,18991
|
|
20240326,110400,3418647480,631,632,633,631,1107
|
|
20240326,110300,3417948316,632,631,632,631,4407
|
|
20240326,110200,3415167325,632,632,632,631,1119
|
|
20240326,110100,3414460208,632,633,633,632,10225
|
|
20240326,110000,3407997998,632,632,633,632,2679
|
|
20240326,105900,3406304529,632,632,633,632,2157
|
|
20240326,105800,3404941303,633,632,633,631,4509
|
|
20240326,105700,3402091556,632,632,632,631,4570
|
|
20240326,105600,3399206737,632,631,633,631,2369
|
|
20240326,105500,3397710979,633,633,633,632,285
|
|
20240326,105400,3397530666,631,632,634,631,9907
|
|
20240326,105300,3391268069,632,631,633,631,15413
|
|
20240326,105200,3381530810,632,631,632,631,1649
|
|
20240326,105100,3380490236,632,631,632,631,292
|
|
20240326,105000,3380305924,632,632,632,632,434
|
|
20240326,104900,3380031636,633,630,633,630,8368
|
|
20240326,104800,3374748782,631,631,631,630,2581
|
|
20240326,104700,3373120762,630,633,633,630,9393
|
|
20240326,104600,3367193577,631,632,632,631,1530
|
|
20240326,104500,3366226714,632,632,633,631,22244
|
|
20240326,104400,3352158171,631,632,632,631,1500
|
|
20240326,104300,3351210762,631,631,633,631,1491
|
|
20240326,104200,3350269108,633,632,633,631,9471
|
|
20240326,104100,3344289616,633,633,633,632,3228
|
|
20240326,104000,3342246783,633,632,633,632,1789
|
|
20240326,103900,3341116039,632,634,634,632,2374
|
|
20240326,103800,3339614140,633,630,633,630,36025
|
|
20240326,103700,3316915407,630,630,630,629,2245
|
|
20240326,103600,3315501148,629,630,630,628,9342
|
|
20240326,103500,3309623280,630,628,630,627,13236
|
|
20240326,103400,3301290953,628,630,630,628,29316
|
|
20240326,103300,3282877599,630,629,630,629,5090
|
|
20240326,103200,3279674373,630,627,630,627,32822
|
|
20240326,103100,3259056504,627,629,630,627,26125
|
|
20240326,103000,3242641423,629,629,630,629,5116
|
|
20240326,102900,3239422806,629,631,631,628,23415
|
|
20240326,102800,3224688540,631,633,634,630,5774
|
|
20240326,102700,3221041847,633,630,633,630,20865
|
|
20240326,102600,3207887186,630,631,632,630,10921
|
|
20240326,102500,3201003227,631,632,633,631,3733
|
|
20240326,102400,3198644060,631,631,631,630,7559
|
|
20240326,102300,3193876094,632,631,632,631,1335
|
|
20240326,102200,3193032465,631,632,633,631,19417
|
|
20240326,102100,3180746988,632,627,632,627,34630
|
|
20240326,102000,3158932085,628,630,630,627,49622
|
|
20240326,101900,3127747459,630,634,634,630,84202
|
|
20240326,101800,3074614942,633,634,636,632,32382
|
|
20240326,101700,3054114162,634,636,636,634,38353
|
|
20240326,101600,3029768333,636,637,637,636,9100
|
|
20240326,101500,3023972613,636,636,637,636,1370
|
|
20240326,101400,3023101080,637,637,637,635,16177
|
|
20240326,101300,3012823008,636,638,638,635,14388
|
|
20240326,101200,3003669452,638,640,642,638,19800
|
|
20240326,101100,2991013321,640,642,642,640,31055
|
|
20240326,101000,2971080838,643,643,643,639,7966
|
|
20240326,100900,2965980473,639,642,644,639,7117
|
|
20240326,100800,2961414606,643,641,643,635,63624
|
|
20240326,100700,2920768878,640,638,640,637,36624
|
|
20240326,100600,2897388010,638,639,640,637,4313
|
|
20240326,100500,2894635081,640,638,640,638,2147
|
|
20240326,100400,2893262589,638,638,640,637,6173
|
|
20240326,100300,2889322287,637,637,637,636,8204
|
|
20240326,100200,2884100902,636,637,638,636,15230
|
|
20240326,100100,2874401752,637,637,638,636,6883
|
|
20240326,100000,2870016117,637,637,637,636,16759
|
|
20240326,095900,2859356574,636,637,638,636,22574
|
|
20240326,095800,2844992471,638,639,639,637,58417
|
|
20240326,095700,2807751665,639,639,639,638,12438
|
|
20240326,095600,2799812891,638,638,639,638,12611
|
|
20240326,095500,2791766000,638,642,642,638,16998
|
|
20240326,095400,2780893405,642,641,644,641,4981
|
|
20240326,095300,2777690942,644,643,644,640,56254
|
|
20240326,095200,2741578372,645,643,645,643,12459
|
|
20240326,095100,2733556295,645,641,645,641,5075
|
|
20240326,095000,2730283855,645,637,645,637,26023
|
|
20240326,094900,2713664440,637,641,641,637,47785
|
|
20240326,094800,2683112496,641,642,642,640,12865
|
|
20240326,094700,2674870831,642,643,644,642,20501
|
|
20240326,094600,2661695413,644,642,644,642,17705
|
|
20240326,094500,2650321428,642,643,644,642,18627
|
|
20240326,094400,2638354475,643,645,645,643,15558
|
|
20240326,094300,2628338034,644,644,644,643,15607
|
|
20240326,094200,2618292835,644,646,646,644,14969
|
|
20240326,094100,2608652444,648,647,648,644,36777
|
|
20240326,094000,2584905845,647,647,648,647,6501
|
|
20240326,093900,2580698542,647,647,648,646,34469
|
|
20240326,093800,2558388760,647,649,650,647,7635
|
|
20240326,093700,2553440854,649,651,652,648,30585
|
|
20240326,093600,2533566777,651,654,654,651,22069
|
|
20240326,093500,2519183234,653,655,655,652,4907
|
|
20240326,093400,2515981555,655,653,655,652,22006
|
|
20240326,093300,2501620930,654,655,655,651,8442
|
|
20240326,093200,2496115597,655,659,659,653,29937
|
|
20240326,093100,2476481643,659,654,660,653,128469
|
|
20240326,093000,2392157241,654,650,655,649,48097
|
|
20240326,092900,2360827796,649,646,650,646,27864
|
|
20240326,092800,2342769515,646,642,647,641,30670
|
|
20240326,092700,2323013633,641,639,643,639,17488
|
|
20240326,092600,2311803568,641,644,644,637,50259
|
|
20240326,092500,2279569841,644,638,645,637,40429
|
|
20240326,092400,2253615796,638,642,642,636,53621
|
|
20240326,092300,2219391448,642,638,644,636,89626
|
|
20240326,092200,2162134607,638,645,645,638,114771
|
|
20240326,092100,2088570870,643,646,646,643,55683
|
|
20240326,092000,2052672868,645,647,647,643,97635
|
|
20240326,091900,1989702466,647,651,652,646,102573
|
|
20240326,091800,1923092245,652,654,654,650,23987
|
|
20240326,091700,1907450970,654,657,660,650,173549
|
|
20240326,091600,1794109028,660,652,666,650,167937
|
|
20240326,091500,1683953863,651,662,663,651,212076
|
|
20240326,091400,1544552017,662,689,689,649,475038
|
|
20240326,091300,1229357430,688,693,698,688,628257
|
|
20240326,091200,794385229,690,690,690,690,0
|
|
20240326,091100,794385229,690,685,690,685,83149
|
|
20240326,091000,737204754,687,671,689,670,244307
|
|
20240326,090900,570903111,670,661,680,658,204653
|
|
20240326,090800,434133299,664,662,669,652,191142
|
|
20240326,090700,307802687,660,645,662,643,120660
|
|
20240326,090600,228947422,645,640,645,639,57095
|
|
20240326,090500,192287571,640,641,642,633,43965
|
|
20240326,090400,164118107,641,630,641,630,67033
|
|
20240326,090300,121541819,630,637,637,630,53301
|
|
20240326,090200,87733423,637,635,641,631,30012
|
|
20240326,090100,68611385,635,639,643,630,61016
|
|
20240326,090000,29768617,639,628,639,627,46532
|