594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,185100,40133877601,685,685,685,685,210106
|
|
20240402,185000,40133877601,685,685,685,685,0
|
|
20240402,184900,40133877601,685,685,685,685,0
|
|
20240402,184800,40133877601,685,685,685,685,0
|
|
20240402,184700,40133877601,685,685,685,685,0
|
|
20240402,184600,40133877601,685,685,685,685,0
|
|
20240402,184500,40133877601,685,685,685,685,0
|
|
20240402,184400,40133877601,685,685,685,685,0
|
|
20240402,184300,40133877601,685,685,685,685,0
|
|
20240402,184200,40133877601,685,685,685,685,0
|
|
20240402,184100,40133877601,685,685,685,685,0
|
|
20240402,184000,40133877601,685,685,685,685,0
|
|
20240402,183900,40133877601,685,685,685,685,0
|
|
20240402,183800,40133877601,685,685,685,685,0
|
|
20240402,183700,40133877601,685,685,685,685,0
|
|
20240402,183600,40133877601,685,685,685,685,0
|
|
20240402,183500,40133877601,685,685,685,685,0
|
|
20240402,183400,40133877601,685,685,685,685,0
|
|
20240402,183300,40133877601,685,685,685,685,0
|
|
20240402,183200,40133877601,685,685,685,685,0
|
|
20240402,183100,40133877601,685,685,685,685,0
|
|
20240402,183000,40133877601,685,685,685,685,0
|
|
20240402,182900,40133877601,685,685,685,685,0
|
|
20240402,182800,40133877601,685,685,685,685,0
|
|
20240402,182700,40133877601,685,685,685,685,0
|
|
20240402,182600,40133877601,685,685,685,685,0
|
|
20240402,182500,40133877601,685,685,685,685,0
|
|
20240402,182400,40133877601,685,685,685,685,0
|
|
20240402,182300,40133877601,685,685,685,685,0
|
|
20240402,182200,40133877601,685,685,685,685,0
|
|
20240402,182100,40133877601,685,685,685,685,210106
|
|
20240402,182000,40133877601,685,685,685,685,0
|
|
20240402,181900,40133877601,685,685,685,685,0
|
|
20240402,181800,40133877601,685,685,685,685,0
|
|
20240402,181700,40133877601,685,685,685,685,0
|
|
20240402,181600,40133877601,685,685,685,685,0
|
|
20240402,181500,40133877601,685,685,685,685,0
|
|
20240402,181400,40133877601,685,685,685,685,0
|
|
20240402,181300,40133877601,685,685,685,685,0
|
|
20240402,181200,40133877601,685,685,685,685,0
|
|
20240402,181100,40133877601,685,685,685,685,0
|
|
20240402,181000,40133877601,685,685,685,685,0
|
|
20240402,180900,40133877601,685,685,685,685,0
|
|
20240402,180800,40133877601,685,685,685,685,0
|
|
20240402,180700,40133877601,685,685,685,685,0
|
|
20240402,180600,40133877601,685,685,685,685,0
|
|
20240402,180500,40133877601,685,685,685,685,0
|
|
20240402,180400,40133877601,685,685,685,685,0
|
|
20240402,180300,40133877601,685,685,685,685,0
|
|
20240402,180200,40133877601,685,685,685,685,0
|
|
20240402,180100,40133877601,685,685,685,685,0
|
|
20240402,180000,40133877601,685,685,685,685,0
|
|
20240402,175900,40133877601,685,685,685,685,0
|
|
20240402,175800,40133877601,685,685,685,685,0
|
|
20240402,175700,40133877601,685,685,685,685,0
|
|
20240402,175600,40133877601,685,685,685,685,0
|
|
20240402,175500,40133877601,685,685,685,685,0
|
|
20240402,175400,40133877601,685,685,685,685,0
|
|
20240402,175300,40133877601,685,685,685,685,0
|
|
20240402,175200,40133877601,685,685,685,685,0
|
|
20240402,175100,40133877601,685,685,685,685,210106
|
|
20240402,175000,40133877601,685,685,685,685,0
|
|
20240402,174900,40133877601,685,685,685,685,0
|
|
20240402,174800,40133877601,685,685,685,685,0
|
|
20240402,174700,40133877601,685,685,685,685,0
|
|
20240402,174600,40133877601,685,685,685,685,0
|
|
20240402,174500,40133877601,685,685,685,685,0
|
|
20240402,174400,40133877601,685,685,685,685,0
|
|
20240402,174300,40133877601,685,685,685,685,0
|
|
20240402,174200,40133877601,685,685,685,685,0
|
|
20240402,174100,40133877601,685,685,685,685,0
|
|
20240402,174000,40133877601,685,685,685,685,0
|
|
20240402,173900,40133877601,685,685,685,685,0
|
|
20240402,173800,40133877601,685,685,685,685,0
|
|
20240402,173700,40133877601,685,685,685,685,0
|
|
20240402,173600,40133877601,685,685,685,685,0
|
|
20240402,173500,40133877601,685,685,685,685,0
|
|
20240402,173400,40133877601,685,685,685,685,0
|
|
20240402,173300,40133877601,685,685,685,685,0
|
|
20240402,173200,40133877601,685,685,685,685,0
|
|
20240402,173100,40133877601,685,685,685,685,0
|
|
20240402,173000,40133877601,685,685,685,685,0
|
|
20240402,172900,40133877601,685,685,685,685,0
|
|
20240402,172800,40133877601,685,685,685,685,0
|
|
20240402,172700,40133877601,685,685,685,685,0
|
|
20240402,172600,40133877601,685,685,685,685,0
|
|
20240402,172500,40133877601,685,685,685,685,0
|
|
20240402,172400,40133877601,685,685,685,685,0
|
|
20240402,172300,40133877601,685,685,685,685,0
|
|
20240402,172200,40133877601,685,685,685,685,0
|
|
20240402,172100,40133877601,685,685,685,685,210106
|
|
20240402,172000,40133877601,685,685,685,685,0
|
|
20240402,171900,40133877601,685,685,685,685,0
|
|
20240402,171800,40133877601,685,685,685,685,0
|
|
20240402,171700,40133877601,685,685,685,685,0
|
|
20240402,171600,40133877601,685,685,685,685,0
|
|
20240402,171500,40133877601,685,685,685,685,0
|
|
20240402,171400,40133877601,685,685,685,685,0
|
|
20240402,171300,40133877601,685,685,685,685,0
|
|
20240402,171200,40133877601,685,685,685,685,0
|
|
20240402,171100,40133877601,685,685,685,685,0
|
|
20240402,171000,40133877601,685,685,685,685,0
|
|
20240402,170900,40133877601,685,685,685,685,0
|
|
20240402,170800,40133877601,685,685,685,685,0
|
|
20240402,170700,40133877601,685,685,685,685,0
|
|
20240402,170600,40133877601,685,685,685,685,0
|
|
20240402,170500,40133877601,685,685,685,685,0
|
|
20240402,170400,40133877601,685,685,685,685,0
|
|
20240402,170300,40133877601,685,685,685,685,0
|
|
20240402,170200,40133877601,685,685,685,685,0
|
|
20240402,170100,40133877601,685,685,685,685,0
|
|
20240402,170000,40133877601,685,685,685,685,0
|
|
20240402,165900,40133877601,685,685,685,685,0
|
|
20240402,165800,40133877601,685,685,685,685,0
|
|
20240402,165700,40133877601,685,685,685,685,0
|
|
20240402,165600,40133877601,685,685,685,685,0
|
|
20240402,165500,40133877601,685,685,685,685,0
|
|
20240402,165400,40133877601,685,685,685,685,0
|
|
20240402,165300,40133877601,685,685,685,685,0
|
|
20240402,165200,40133877601,685,685,685,685,0
|
|
20240402,165100,40133877601,685,685,685,685,210106
|
|
20240402,165000,40133877601,685,685,685,685,0
|
|
20240402,164900,40133877601,685,685,685,685,0
|
|
20240402,164800,40133877601,685,685,685,685,0
|
|
20240402,164700,40133877601,685,685,685,685,0
|
|
20240402,164600,40133877601,685,685,685,685,0
|
|
20240402,164500,40133877601,685,685,685,685,0
|
|
20240402,164400,40133877601,685,685,685,685,0
|
|
20240402,164300,40133877601,685,685,685,685,0
|
|
20240402,164200,40133877601,685,685,685,685,0
|
|
20240402,164100,40133877601,685,685,685,685,0
|
|
20240402,164000,40133877601,685,685,685,685,0
|
|
20240402,163900,40133877601,685,685,685,685,0
|
|
20240402,163800,40133877601,685,685,685,685,0
|
|
20240402,163700,40133877601,685,685,685,685,0
|
|
20240402,163600,40133877601,685,685,685,685,0
|
|
20240402,163500,40133877601,685,685,685,685,0
|
|
20240402,163400,40133877601,685,685,685,685,0
|
|
20240402,163300,40133877601,685,685,685,685,0
|
|
20240402,163200,40133877601,685,685,685,685,0
|
|
20240402,163100,40133877601,685,685,685,685,0
|
|
20240402,163000,40133877601,685,685,685,685,0
|
|
20240402,162900,40133877601,685,685,685,685,0
|
|
20240402,162800,40133877601,685,685,685,685,0
|
|
20240402,162700,40133877601,685,685,685,685,0
|
|
20240402,162600,40133877601,685,685,685,685,0
|
|
20240402,162500,40133877601,685,685,685,685,0
|
|
20240402,162400,40133877601,685,685,685,685,0
|
|
20240402,162300,40133877601,685,685,685,685,0
|
|
20240402,162200,40133877601,685,685,685,685,0
|
|
20240402,162100,40133877601,685,685,685,685,210106
|
|
20240402,162000,40133877601,685,685,685,685,0
|
|
20240402,161900,40133877601,685,685,685,685,0
|
|
20240402,161800,40133877601,685,685,685,685,0
|
|
20240402,161700,40133877601,685,685,685,685,0
|
|
20240402,161600,40133877601,685,685,685,685,0
|
|
20240402,161500,40133877601,685,685,685,685,0
|
|
20240402,161400,40133877601,685,685,685,685,0
|
|
20240402,161300,40133877601,685,685,685,685,0
|
|
20240402,161200,40133877601,685,685,685,685,0
|
|
20240402,161100,40133877601,685,685,685,685,0
|
|
20240402,161000,40133877601,685,685,685,685,0
|
|
20240402,160900,40133877601,685,685,685,685,0
|
|
20240402,160800,40133877601,685,685,685,685,0
|
|
20240402,160700,40133877601,685,685,685,685,0
|
|
20240402,160600,40133877601,685,685,685,685,0
|
|
20240402,160500,40133877601,685,685,685,685,0
|
|
20240402,160400,40133877601,685,685,685,685,0
|
|
20240402,160300,40133877601,685,685,685,685,0
|
|
20240402,160200,40133877601,685,685,685,685,0
|
|
20240402,160100,40133877601,685,685,685,685,0
|
|
20240402,160000,40133877601,685,685,685,685,0
|
|
20240402,155900,40133877601,685,685,685,685,0
|
|
20240402,155800,40133877601,685,685,685,685,0
|
|
20240402,155700,40133877601,685,685,685,685,0
|
|
20240402,155600,40133877601,685,685,685,685,0
|
|
20240402,155500,40133877601,685,685,685,685,0
|
|
20240402,155400,40133877601,685,685,685,685,0
|
|
20240402,155300,40133877601,685,685,685,685,0
|
|
20240402,155200,40133877601,685,685,685,685,0
|
|
20240402,155100,40133877601,685,685,685,685,210106
|
|
20240402,155000,40133877601,685,685,685,685,0
|
|
20240402,154900,40133877601,685,685,685,685,0
|
|
20240402,154800,40133877601,685,685,685,685,0
|
|
20240402,154700,40133877601,685,685,685,685,0
|
|
20240402,154600,40133877601,685,685,685,685,0
|
|
20240402,154500,40133877601,685,685,685,685,0
|
|
20240402,154400,40133877601,685,685,685,685,0
|
|
20240402,154300,40133877601,685,685,685,685,0
|
|
20240402,154200,40133877601,685,685,685,685,0
|
|
20240402,154100,40133877601,685,685,685,685,0
|
|
20240402,154000,40133877601,685,685,685,685,0
|
|
20240402,153900,40133877601,685,685,685,685,0
|
|
20240402,153800,40133877601,685,685,685,685,0
|
|
20240402,153700,40133877601,685,685,685,685,0
|
|
20240402,153600,40133877601,685,685,685,685,0
|
|
20240402,153500,40133877601,685,685,685,685,0
|
|
20240402,153400,40133877601,685,685,685,685,0
|
|
20240402,153300,40133877601,685,685,685,685,0
|
|
20240402,153200,40133877601,685,685,685,685,0
|
|
20240402,153100,40133877601,685,685,685,685,0
|
|
20240402,153000,40133877601,685,685,685,685,210106
|
|
20240402,152900,39989954991,684,684,684,684,0
|
|
20240402,152800,39989954991,684,684,684,684,0
|
|
20240402,152700,39989954991,684,684,684,684,0
|
|
20240402,152600,39989954991,684,684,684,684,0
|
|
20240402,152500,39989954991,684,684,684,684,0
|
|
20240402,152400,39989954991,684,684,684,684,0
|
|
20240402,152300,39989954991,684,684,684,684,0
|
|
20240402,152200,39989954991,684,684,684,684,0
|
|
20240402,152100,39989954991,684,684,684,684,0
|
|
20240402,152000,39989954991,684,684,684,684,0
|
|
20240402,151900,39989954991,684,683,685,683,28171
|
|
20240402,151800,39970705438,683,683,684,682,82192
|
|
20240402,151700,39914610286,684,687,688,683,50920
|
|
20240402,151600,39879712992,688,686,688,685,12900
|
|
20240402,151500,39870850366,687,685,687,685,30625
|
|
20240402,151400,39849863338,685,683,689,683,18576
|
|
20240402,151300,39837159700,682,690,690,682,140300
|
|
20240402,151200,39741238552,690,694,696,690,49008
|
|
20240402,151100,39707307169,696,697,698,692,55778
|
|
20240402,151000,39668506250,695,693,698,693,63306
|
|
20240402,150900,39624446245,695,691,695,690,33187
|
|
20240402,150800,39601447613,690,688,691,686,20653
|
|
20240402,150700,39587194705,686,685,690,682,96871
|
|
20240402,150600,39520823698,685,689,690,685,41568
|
|
20240402,150500,39492301333,689,688,691,687,10291
|
|
20240402,150400,39485219783,688,689,691,687,22035
|
|
20240402,150300,39470050319,689,691,691,688,35713
|
|
20240402,150200,39445441796,691,691,691,689,12788
|
|
20240402,150100,39436616819,690,692,692,690,8280
|
|
20240402,150000,39430896880,692,691,692,690,14143
|
|
20240402,145900,39421121539,691,689,691,689,22790
|
|
20240402,145800,39405405267,688,692,692,688,66904
|
|
20240402,145700,39359220890,692,694,695,691,68254
|
|
20240402,145600,39311924609,695,696,696,694,17095
|
|
20240402,145500,39300039159,695,695,698,694,67020
|
|
20240402,145400,39253409542,697,694,698,693,50546
|
|
20240402,145300,39218249867,693,692,694,689,66863
|
|
20240402,145200,39171985071,693,692,694,689,53049
|
|
20240402,145100,39135237735,691,690,693,688,48708
|
|
20240402,145000,39101627876,690,685,692,685,48887
|
|
20240402,144900,39067937733,685,683,686,681,177779
|
|
20240402,144800,38946598960,683,687,687,683,28929
|
|
20240402,144700,38926803367,687,688,689,683,59443
|
|
20240402,144600,38886030090,687,688,688,685,78092
|
|
20240402,144500,38832471895,688,691,692,688,64439
|
|
20240402,144400,38788039045,692,692,694,691,44142
|
|
20240402,144300,38757467025,692,694,695,690,69489
|
|
20240402,144200,38709425310,695,695,695,694,6047
|
|
20240402,144100,38705226702,695,694,696,693,34897
|
|
20240402,144000,38681014016,694,696,696,693,41968
|
|
20240402,143900,38651871786,695,697,700,695,51980
|
|
20240402,143800,38615662772,697,702,703,697,151624
|
|
20240402,143700,38509546201,702,702,705,701,22096
|
|
20240402,143600,38494046756,705,702,706,701,29921
|
|
20240402,143500,38473028535,702,703,706,702,26962
|
|
20240402,143400,38454063549,706,704,707,702,30288
|
|
20240402,143300,38432747462,704,703,708,703,14742
|
|
20240402,143200,38422352604,703,707,707,702,46635
|
|
20240402,143100,38389580808,708,705,708,704,9960
|
|
20240402,143000,38382550781,706,705,707,702,13208
|
|
20240402,142900,38373256351,707,703,707,701,35971
|
|
20240402,142800,38347974972,704,708,708,704,13849
|
|
20240402,142700,38338221332,706,707,708,704,34747
|
|
20240402,142600,38313723097,708,703,711,701,106811
|
|
20240402,142500,38238307793,705,707,707,700,74875
|
|
20240402,142400,38185652335,707,707,708,707,4732
|
|
20240402,142300,38182302823,708,705,709,704,17403
|
|
20240402,142200,38169995858,704,703,705,703,16225
|
|
20240402,142100,38158573176,703,703,705,702,19556
|
|
20240402,142000,38144834072,703,708,708,703,63965
|
|
20240402,141900,38099758478,708,709,709,707,8603
|
|
20240402,141800,38093667951,708,709,710,708,20917
|
|
20240402,141700,38078840812,709,705,710,705,12818
|
|
20240402,141600,38069755330,705,713,714,705,41204
|
|
20240402,141500,38040530340,713,714,715,711,23743
|
|
20240402,141400,38023575151,714,709,715,707,35143
|
|
20240402,141300,37998509873,707,713,715,707,96512
|
|
20240402,141200,37929893843,712,714,715,712,16689
|
|
20240402,141100,37917991044,714,714,716,712,51415
|
|
20240402,141000,37881246948,716,714,716,712,18826
|
|
20240402,140900,37867806219,716,717,719,712,44633
|
|
20240402,140800,37835923054,718,711,720,711,61039
|
|
20240402,140700,37792191799,714,710,714,707,37929
|
|
20240402,140600,37765217500,711,710,713,710,14503
|
|
20240402,140500,37754899932,710,707,713,707,29102
|
|
20240402,140400,37734209904,707,715,718,707,69921
|
|
20240402,140300,37684366227,717,705,720,704,79403
|
|
20240402,140200,37627777734,706,702,706,702,10947
|
|
20240402,140100,37620068869,702,711,711,701,51222
|
|
20240402,140000,37584049210,711,713,715,703,107000
|
|
20240402,135900,37508475298,710,723,723,710,101285
|
|
20240402,135800,37435991666,723,727,727,722,51958
|
|
20240402,135700,37398355269,726,729,730,724,138859
|
|
20240402,135600,37297275297,729,720,731,720,127659
|
|
20240402,135500,37204333922,720,722,724,712,157414
|
|
20240402,135400,37091511719,722,733,733,719,244841
|
|
20240402,135300,36913348958,732,720,733,719,265709
|
|
20240402,135200,36720348974,720,711,720,711,111767
|
|
20240402,135100,36640350940,712,706,715,701,225545
|
|
20240402,135000,36480448629,708,696,708,695,124447
|
|
20240402,134900,36393410183,698,686,700,685,109559
|
|
20240402,134800,36317464065,686,681,687,681,96496
|
|
20240402,134700,36251422653,681,685,687,680,338570
|
|
20240402,134600,36020503407,687,690,691,685,91964
|
|
20240402,134500,35957264588,690,686,691,685,153248
|
|
20240402,134400,35851868319,686,689,690,683,244354
|
|
20240402,134300,35684387094,689,692,694,689,129618
|
|
20240402,134200,35594715780,694,693,696,690,214893
|
|
20240402,134100,35446039484,693,698,699,693,93760
|
|
20240402,134000,35380763811,698,702,703,698,129783
|
|
20240402,133900,35289881249,702,705,706,702,83072
|
|
20240402,133800,35231490236,705,708,709,704,49409
|
|
20240402,133700,35196599626,708,705,709,705,25763
|
|
20240402,133600,35178424996,705,709,710,705,22662
|
|
20240402,133500,35162392448,709,705,709,705,53161
|
|
20240402,133400,35124780215,705,710,711,704,100914
|
|
20240402,133300,35053425726,708,714,714,707,74434
|
|
20240402,133200,35000583786,712,709,714,705,92532
|
|
20240402,133100,34934993836,708,705,709,701,76794
|
|
20240402,133000,34880986063,708,708,709,704,44296
|
|
20240402,132900,34849630053,708,703,708,700,141375
|
|
20240402,132800,34750374667,702,700,705,700,281587
|
|
20240402,132700,34553025199,701,701,701,701,0
|
|
20240402,132600,34553025199,701,701,701,701,0
|
|
20240402,132500,34553025199,701,714,715,701,218468
|
|
20240402,132400,34398594391,713,716,716,713,49491
|
|
20240402,132300,34363251308,715,716,716,713,65601
|
|
20240402,132200,34316391532,717,714,719,714,51622
|
|
20240402,132100,34279431254,713,720,721,712,136308
|
|
20240402,132000,34181902374,721,721,722,719,42168
|
|
20240402,131900,34151497114,722,717,723,717,48306
|
|
20240402,131800,34116791143,717,714,718,712,76853
|
|
20240402,131700,34061766428,713,716,717,712,138055
|
|
20240402,131600,33963178498,717,728,728,715,101029
|
|
20240402,131500,33890412301,728,717,729,717,125701
|
|
20240402,131400,33799538345,724,734,734,716,167489
|
|
20240402,131300,33677973347,734,736,737,734,20865
|
|
20240402,131200,33662625391,736,738,739,736,19044
|
|
20240402,131100,33648599287,738,737,739,737,29800
|
|
20240402,131000,33626613256,737,735,738,732,18460
|
|
20240402,130900,33613037069,735,737,738,731,105520
|
|
20240402,130800,33535503775,737,742,743,737,67984
|
|
20240402,130700,33485201152,742,742,743,741,14645
|
|
20240402,130600,33474329711,743,744,745,741,21983
|
|
20240402,130500,33457999446,745,746,747,745,53212
|
|
20240402,130400,33418331005,747,747,748,745,33131
|
|
20240402,130300,33393611711,747,747,748,746,31675
|
|
20240402,130200,33369964971,748,745,748,745,27016
|
|
20240402,130100,33349787040,747,750,751,745,38979
|
|
20240402,130000,33320659028,751,745,751,744,31853
|
|
20240402,125900,33296834046,746,742,746,740,16427
|
|
20240402,125800,33284635709,741,740,742,740,10538
|
|
20240402,125700,33276828231,740,739,744,737,32702
|
|
20240402,125600,33252670665,739,742,746,739,29547
|
|
20240402,125500,33230733554,739,742,743,737,62907
|
|
20240402,125400,33184213214,742,743,744,741,35108
|
|
20240402,125300,33158159333,743,743,745,742,32459
|
|
20240402,125200,33134051213,746,743,749,742,69902
|
|
20240402,125100,33082025825,742,754,754,742,71197
|
|
20240402,125000,33028853673,755,756,757,753,61638
|
|
20240402,124900,32982353049,756,754,757,753,51213
|
|
20240402,124800,32943677605,753,747,755,747,162383
|
|
20240402,124700,32821569833,748,739,749,738,63372
|
|
20240402,124600,32774409742,739,734,741,734,98532
|
|
20240402,124500,32701827984,735,737,743,733,88491
|
|
20240402,124400,32636469001,737,732,742,730,129273
|
|
20240402,124300,32541355498,730,743,744,722,320555
|
|
20240402,124200,32306437757,743,741,744,738,64015
|
|
20240402,124100,32259015748,741,738,742,730,219733
|
|
20240402,124000,32097669405,738,751,752,731,269674
|
|
20240402,123900,31896418562,751,755,757,751,114001
|
|
20240402,123800,31810571929,755,757,758,755,83043
|
|
20240402,123700,31747797775,757,758,761,757,38044
|
|
20240402,123600,31718948456,760,757,762,756,95658
|
|
20240402,123500,31646484102,757,757,757,756,31795
|
|
20240402,123400,31622432797,757,755,757,754,54051
|
|
20240402,123300,31581578185,755,757,758,754,62461
|
|
20240402,123200,31534333433,757,760,760,751,223358
|
|
20240402,123100,31365870511,758,762,762,757,270576
|
|
20240402,123000,31160393379,763,769,769,762,145499
|
|
20240402,122900,31049038253,769,776,776,769,155611
|
|
20240402,122800,30928908857,775,777,777,775,60006
|
|
20240402,122700,30882399461,776,776,777,776,7765
|
|
20240402,122600,30876372903,776,776,777,775,13647
|
|
20240402,122500,30865786596,776,775,777,775,29953
|
|
20240402,122400,30842557366,775,776,777,775,14468
|
|
20240402,122300,30831330837,776,778,778,776,60567
|
|
20240402,122200,30784318871,777,779,779,777,27229
|
|
20240402,122100,30763158033,779,778,779,778,13707
|
|
20240402,122000,30752491665,779,780,780,779,1616
|
|
20240402,121900,30751232358,780,780,781,779,7631
|
|
20240402,121800,30745283813,780,778,780,778,19870
|
|
20240402,121700,30729809040,779,779,779,778,10588
|
|
20240402,121600,30721570252,778,778,779,777,7587
|
|
20240402,121500,30715668054,778,779,779,776,31534
|
|
20240402,121400,30691174953,780,780,780,779,46799
|
|
20240402,121300,30654713340,780,779,781,779,8477
|
|
20240402,121200,30648101774,780,779,780,779,28878
|
|
20240402,121100,30625593454,780,780,781,779,17949
|
|
20240402,121000,30611603958,781,778,782,778,20054
|
|
20240402,120900,30595956589,779,777,780,777,15880
|
|
20240402,120800,30583591475,778,777,778,776,33196
|
|
20240402,120700,30557795187,778,777,779,777,15765
|
|
20240402,120600,30545525091,778,779,779,777,5555
|
|
20240402,120500,30541203753,778,778,779,777,26256
|
|
20240402,120400,30520787496,778,777,778,777,10165
|
|
20240402,120300,30512885846,778,776,779,776,10866
|
|
20240402,120200,30504435221,779,779,779,776,89084
|
|
20240402,120100,30435241322,779,780,780,778,35352
|
|
20240402,120000,30407713090,780,779,780,778,11522
|
|
20240402,115900,30398743127,778,780,780,778,14755
|
|
20240402,115800,30387241256,780,782,782,778,31902
|
|
20240402,115700,30362361512,782,782,783,782,20796
|
|
20240402,115600,30346096622,782,782,783,781,10770
|
|
20240402,115500,30337670696,782,782,782,781,7605
|
|
20240402,115400,30331725866,782,779,782,779,22800
|
|
20240402,115300,30313939050,779,783,783,779,6493
|
|
20240402,115200,30308879562,777,779,787,777,64633
|
|
20240402,115100,30258505159,779,780,780,777,48887
|
|
20240402,115000,30220444631,780,782,782,780,11494
|
|
20240402,114900,30211473067,782,777,783,777,98390
|
|
20240402,114800,30134761528,777,778,780,776,81287
|
|
20240402,114700,30071532967,780,781,784,777,108752
|
|
20240402,114600,29986748732,781,786,787,781,70827
|
|
20240402,114500,29931168380,786,790,790,786,35482
|
|
20240402,114400,29903218748,790,787,790,785,51560
|
|
20240402,114300,29862657420,787,789,789,786,55054
|
|
20240402,114200,29819290879,789,794,797,788,168042
|
|
20240402,114100,29686132239,793,789,794,788,56104
|
|
20240402,114000,29641739668,789,789,789,787,37041
|
|
20240402,113900,29612542437,789,787,790,786,39081
|
|
20240402,113800,29581749010,787,785,790,785,85380
|
|
20240402,113700,29514619508,786,786,789,783,72513
|
|
20240402,113600,29457631762,786,789,790,785,58437
|
|
20240402,113500,29411687165,790,789,792,789,35243
|
|
20240402,113400,29383798240,792,792,794,779,145559
|
|
20240402,113300,29269094690,792,801,803,787,164780
|
|
20240402,113200,29137922813,803,798,805,796,413399
|
|
20240402,113100,28805973255,796,792,803,792,544269
|
|
20240402,113000,28371127469,793,786,793,785,173978
|
|
20240402,112900,28233827870,785,782,786,782,55570
|
|
20240402,112800,28190226198,783,780,783,780,29467
|
|
20240402,112700,28167198099,781,780,781,779,36794
|
|
20240402,112600,28138497942,780,779,780,778,66997
|
|
20240402,112500,28086293621,779,780,780,777,55286
|
|
20240402,112400,28043239388,780,780,781,779,39944
|
|
20240402,112300,28012084291,780,779,782,779,29813
|
|
20240402,112200,27988817185,780,779,780,778,23661
|
|
20240402,112100,27970383696,778,782,782,778,47174
|
|
20240402,112000,27933595788,781,779,782,779,37303
|
|
20240402,111900,27904467007,780,778,780,777,24255
|
|
20240402,111800,27885581202,777,781,782,775,65193
|
|
20240402,111700,27834806160,782,783,783,781,46274
|
|
20240402,111600,27798635247,782,778,783,778,53047
|
|
20240402,111500,27757256322,779,776,780,774,107329
|
|
20240402,111400,27673899656,775,777,778,775,46237
|
|
20240402,111300,27638036314,778,778,779,776,55462
|
|
20240402,111200,27594953078,778,779,780,778,19790
|
|
20240402,111100,27579529351,780,779,780,778,24093
|
|
20240402,111000,27560756836,779,778,779,776,47163
|
|
20240402,110900,27524097142,778,778,778,777,51551
|
|
20240402,110800,27484029107,778,778,779,777,39333
|
|
20240402,110700,27453420166,777,781,781,777,77160
|
|
20240402,110600,27393321569,781,781,782,780,49639
|
|
20240402,110500,27354564355,782,786,786,782,69770
|
|
20240402,110400,27299899391,786,786,787,785,27564
|
|
20240402,110300,27278217272,787,789,790,787,49229
|
|
20240402,110200,27239418650,790,784,790,783,47978
|
|
20240402,110100,27201737166,784,783,785,783,25544
|
|
20240402,110000,27181731309,783,788,788,783,35476
|
|
20240402,105900,27153881803,788,782,790,781,69390
|
|
20240402,105800,27099447691,783,784,785,780,66674
|
|
20240402,105700,27047305215,783,791,792,783,74313
|
|
20240402,105600,26988732441,791,791,793,781,121173
|
|
20240402,105500,26893084476,791,791,797,788,204706
|
|
20240402,105400,26730569577,793,786,793,786,178321
|
|
20240402,105300,26589668504,787,782,788,781,66030
|
|
20240402,105200,26537755851,781,785,787,780,50044
|
|
20240402,105100,26498589420,786,788,791,785,170930
|
|
20240402,105000,26363982531,788,787,791,785,157017
|
|
20240402,104900,26240094014,785,781,787,776,162741
|
|
20240402,104800,26113013168,781,781,782,780,53646
|
|
20240402,104700,26071122511,781,780,782,780,58691
|
|
20240402,104600,26025303025,780,778,782,778,50595
|
|
20240402,104500,25985849532,778,776,778,775,12355
|
|
20240402,104400,25976250485,776,778,778,775,45137
|
|
20240402,104300,25941260543,776,777,778,776,63222
|
|
20240402,104200,25892126690,777,773,778,773,52589
|
|
20240402,104100,25851339734,774,781,781,773,77971
|
|
20240402,104000,25790615668,781,773,782,773,138574
|
|
20240402,103900,25682732409,774,770,774,765,98188
|
|
20240402,103800,25607191325,767,763,770,755,221145
|
|
20240402,103700,25438881562,763,774,774,761,305210
|
|
20240402,103600,25204170832,772,773,774,772,65070
|
|
20240402,103500,25153869340,774,775,776,773,88384
|
|
20240402,103400,25085393305,776,778,780,774,165832
|
|
20240402,103300,24956702219,778,784,786,778,92528
|
|
20240402,103200,24884428647,785,786,786,784,35712
|
|
20240402,103100,24856382159,786,785,786,783,36526
|
|
20240402,103000,24827710474,783,784,785,783,39004
|
|
20240402,102900,24797131513,784,784,785,783,37309
|
|
20240402,102800,24767914446,784,784,784,783,15940
|
|
20240402,102700,24755421916,784,782,785,782,27695
|
|
20240402,102600,24733733044,782,783,786,782,43485
|
|
20240402,102500,24699678802,783,785,785,783,36129
|
|
20240402,102400,24671330553,785,785,786,784,27325
|
|
20240402,102300,24649884529,785,787,788,782,13743
|
|
20240402,102200,24639107472,782,793,794,782,143287
|
|
20240402,102100,24526335553,790,789,794,787,71637
|
|
20240402,102000,24469749468,788,789,790,787,84647
|
|
20240402,101900,24402965806,789,782,789,781,135880
|
|
20240402,101800,24296315769,782,779,782,778,106017
|
|
20240402,101700,24213694612,779,782,787,779,98187
|
|
20240402,101600,24136912430,782,789,789,782,111109
|
|
20240402,101500,24049555321,789,790,791,787,140392
|
|
20240402,101400,23938803344,791,786,792,785,226971
|
|
20240402,101300,23759542265,786,784,787,782,146001
|
|
20240402,101200,23644923184,785,776,785,776,194499
|
|
20240402,101100,23493192151,776,776,777,775,93127
|
|
20240402,101000,23420957979,776,777,777,774,51981
|
|
20240402,100900,23380633587,776,778,779,775,75786
|
|
20240402,100800,23321754587,778,779,783,778,100042
|
|
20240402,100700,23243720185,778,775,780,774,51309
|
|
20240402,100600,23203894673,775,773,775,770,200180
|
|
20240402,100500,23049217174,775,786,786,771,337671
|
|
20240402,100400,22786033902,785,783,788,783,143034
|
|
20240402,100300,22673754744,784,781,785,780,133515
|
|
20240402,100200,22569356653,781,780,784,778,162278
|
|
20240402,100100,22442656335,781,787,787,778,279637
|
|
20240402,100000,22223974772,786,789,789,786,195710
|
|
20240402,095900,22069891166,789,794,794,789,111404
|
|
20240402,095800,21981631298,794,788,794,787,100217
|
|
20240402,095700,21902438987,789,793,794,788,138589
|
|
20240402,095600,21792742994,793,800,801,792,185899
|
|
20240402,095500,21644404263,800,798,803,798,186909
|
|
20240402,095400,21494684010,799,795,800,794,186393
|
|
20240402,095300,21345711134,794,788,797,786,119547
|
|
20240402,095200,21251319452,788,794,795,788,124668
|
|
20240402,095100,21152773333,794,792,800,790,148462
|
|
20240402,095000,21034717812,791,798,798,787,451263
|
|
20240402,094900,20677260554,798,801,802,798,296137
|
|
20240402,094800,20440440229,802,805,805,801,92670
|
|
20240402,094700,20366087615,805,805,805,804,32329
|
|
20240402,094600,20340084295,805,808,808,804,103087
|
|
20240402,094500,20257029803,807,809,809,806,61765
|
|
20240402,094400,20207176851,810,804,810,804,65736
|
|
20240402,094300,20154120260,804,805,806,803,112585
|
|
20240402,094200,20063605674,805,810,811,805,213542
|
|
20240402,094100,19890989891,810,815,815,810,250713
|
|
20240402,094000,19687391839,815,811,817,810,207874
|
|
20240402,093900,19518121586,810,807,812,807,192454
|
|
20240402,093800,19362259275,808,808,808,804,107546
|
|
20240402,093700,19275520763,807,803,811,803,184935
|
|
20240402,093600,19126315867,803,801,806,801,61311
|
|
20240402,093500,19077069678,806,804,807,800,181713
|
|
20240402,093400,18931259606,805,808,812,802,148405
|
|
20240402,093300,18811664648,808,813,814,807,302334
|
|
20240402,093200,18566452265,813,804,814,800,200578
|
|
20240402,093100,18404252946,804,800,806,795,499697
|
|
20240402,093000,18004464555,799,808,809,799,409193
|
|
20240402,092900,17675829773,808,811,812,805,225596
|
|
20240402,092800,17493490715,812,810,814,808,293660
|
|
20240402,092700,17255114217,810,813,816,805,387250
|
|
20240402,092600,16941302851,813,822,823,792,1308355
|
|
20240402,092500,15886588888,822,831,831,822,412093
|
|
20240402,092400,15545460584,830,833,833,828,428120
|
|
20240402,092300,15189963179,833,842,845,831,574401
|
|
20240402,092200,14708824412,845,841,848,840,542488
|
|
20240402,092100,14251420163,842,838,845,834,330146
|
|
20240402,092000,13973921212,836,849,850,834,1191630
|
|
20240402,091900,12967671815,849,844,850,840,1186231
|
|
20240402,091800,11964536803,842,835,844,835,542789
|
|
20240402,091700,11509647201,836,834,836,828,435501
|
|
20240402,091600,11147532425,833,832,838,827,551186
|
|
20240402,091500,10688493434,832,839,841,812,778028
|
|
20240402,091400,10042405522,839,800,840,800,1099584
|
|
20240402,091300,9138052716,802,814,815,795,676629
|
|
20240402,091200,8593420242,814,810,814,807,315436
|
|
20240402,091100,8337673748,808,815,819,805,694608
|
|
20240402,091000,7773387897,815,800,820,799,848446
|
|
20240402,090900,7082544138,799,804,804,794,487130
|
|
20240402,090800,6692801324,803,815,823,792,880057
|
|
20240402,090700,5978560722,818,772,825,771,1366656
|
|
20240402,090600,4884508982,772,778,784,770,581965
|
|
20240402,090500,4433345227,779,793,796,778,717767
|
|
20240402,090400,3868033756,795,788,798,775,761543
|
|
20240402,090300,3267433080,796,793,813,787,1570665
|
|
20240402,090200,2008690216,793,778,799,751,2580128
|
|
20240402,090100,0,683,683,683,683,0
|
|
20240402,090000,0,683,683,683,683,0
|