593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,185000,7092059805,637,637,637,637,63220
|
|
20240403,184900,7092059805,637,637,637,637,0
|
|
20240403,184800,7092059805,637,637,637,637,0
|
|
20240403,184700,7092059805,637,637,637,637,0
|
|
20240403,184600,7092059805,637,637,637,637,0
|
|
20240403,184500,7092059805,637,637,637,637,0
|
|
20240403,184400,7092059805,637,637,637,637,0
|
|
20240403,184300,7092059805,637,637,637,637,0
|
|
20240403,184200,7092059805,637,637,637,637,0
|
|
20240403,184100,7092059805,637,637,637,637,0
|
|
20240403,184000,7092059805,637,637,637,637,0
|
|
20240403,183900,7092059805,637,637,637,637,0
|
|
20240403,183800,7092059805,637,637,637,637,0
|
|
20240403,183700,7092059805,637,637,637,637,0
|
|
20240403,183600,7092059805,637,637,637,637,0
|
|
20240403,183500,7092059805,637,637,637,637,0
|
|
20240403,183400,7092059805,637,637,637,637,0
|
|
20240403,183300,7092059805,637,637,637,637,0
|
|
20240403,183200,7092059805,637,637,637,637,0
|
|
20240403,183100,7092059805,637,637,637,637,0
|
|
20240403,183000,7092059805,637,637,637,637,0
|
|
20240403,182900,7092059805,637,637,637,637,0
|
|
20240403,182800,7092059805,637,637,637,637,0
|
|
20240403,182700,7092059805,637,637,637,637,0
|
|
20240403,182600,7092059805,637,637,637,637,0
|
|
20240403,182500,7092059805,637,637,637,637,0
|
|
20240403,182400,7092059805,637,637,637,637,0
|
|
20240403,182300,7092059805,637,637,637,637,0
|
|
20240403,182200,7092059805,637,637,637,637,0
|
|
20240403,182100,7092059805,637,637,637,637,0
|
|
20240403,182000,7092059805,637,637,637,637,63220
|
|
20240403,181900,7092059805,637,637,637,637,0
|
|
20240403,181800,7092059805,637,637,637,637,0
|
|
20240403,181700,7092059805,637,637,637,637,0
|
|
20240403,181600,7092059805,637,637,637,637,0
|
|
20240403,181500,7092059805,637,637,637,637,0
|
|
20240403,181400,7092059805,637,637,637,637,0
|
|
20240403,181300,7092059805,637,637,637,637,0
|
|
20240403,181200,7092059805,637,637,637,637,0
|
|
20240403,181100,7092059805,637,637,637,637,0
|
|
20240403,181000,7092059805,637,637,637,637,0
|
|
20240403,180900,7092059805,637,637,637,637,0
|
|
20240403,180800,7092059805,637,637,637,637,0
|
|
20240403,180700,7092059805,637,637,637,637,0
|
|
20240403,180600,7092059805,637,637,637,637,0
|
|
20240403,180500,7092059805,637,637,637,637,0
|
|
20240403,180400,7092059805,637,637,637,637,0
|
|
20240403,180300,7092059805,637,637,637,637,0
|
|
20240403,180200,7092059805,637,637,637,637,0
|
|
20240403,180100,7092059805,637,637,637,637,0
|
|
20240403,180000,7092059805,637,637,637,637,0
|
|
20240403,175900,7092059805,637,637,637,637,0
|
|
20240403,175800,7092059805,637,637,637,637,0
|
|
20240403,175700,7092059805,637,637,637,637,0
|
|
20240403,175600,7092059805,637,637,637,637,0
|
|
20240403,175500,7092059805,637,637,637,637,0
|
|
20240403,175400,7092059805,637,637,637,637,0
|
|
20240403,175300,7092059805,637,637,637,637,0
|
|
20240403,175200,7092059805,637,637,637,637,0
|
|
20240403,175100,7092059805,637,637,637,637,0
|
|
20240403,175000,7092059805,637,637,637,637,63220
|
|
20240403,174900,7092059805,637,637,637,637,0
|
|
20240403,174800,7092059805,637,637,637,637,0
|
|
20240403,174700,7092059805,637,637,637,637,0
|
|
20240403,174600,7092059805,637,637,637,637,0
|
|
20240403,174500,7092059805,637,637,637,637,0
|
|
20240403,174400,7092059805,637,637,637,637,0
|
|
20240403,174300,7092059805,637,637,637,637,0
|
|
20240403,174200,7092059805,637,637,637,637,0
|
|
20240403,174100,7092059805,637,637,637,637,0
|
|
20240403,174000,7092059805,637,637,637,637,0
|
|
20240403,173900,7092059805,637,637,637,637,0
|
|
20240403,173800,7092059805,637,637,637,637,0
|
|
20240403,173700,7092059805,637,637,637,637,0
|
|
20240403,173600,7092059805,637,637,637,637,0
|
|
20240403,173500,7092059805,637,637,637,637,0
|
|
20240403,173400,7092059805,637,637,637,637,0
|
|
20240403,173300,7092059805,637,637,637,637,0
|
|
20240403,173200,7092059805,637,637,637,637,0
|
|
20240403,173100,7092059805,637,637,637,637,0
|
|
20240403,173000,7092059805,637,637,637,637,0
|
|
20240403,172900,7092059805,637,637,637,637,0
|
|
20240403,172800,7092059805,637,637,637,637,0
|
|
20240403,172700,7092059805,637,637,637,637,0
|
|
20240403,172600,7092059805,637,637,637,637,0
|
|
20240403,172500,7092059805,637,637,637,637,0
|
|
20240403,172400,7092059805,637,637,637,637,0
|
|
20240403,172300,7092059805,637,637,637,637,0
|
|
20240403,172200,7092059805,637,637,637,637,0
|
|
20240403,172100,7092059805,637,637,637,637,0
|
|
20240403,172000,7092059805,637,637,637,637,63220
|
|
20240403,171900,7092059805,637,637,637,637,0
|
|
20240403,171800,7092059805,637,637,637,637,0
|
|
20240403,171700,7092059805,637,637,637,637,0
|
|
20240403,171600,7092059805,637,637,637,637,0
|
|
20240403,171500,7092059805,637,637,637,637,0
|
|
20240403,171400,7092059805,637,637,637,637,0
|
|
20240403,171300,7092059805,637,637,637,637,0
|
|
20240403,171200,7092059805,637,637,637,637,0
|
|
20240403,171100,7092059805,637,637,637,637,0
|
|
20240403,171000,7092059805,637,637,637,637,0
|
|
20240403,170900,7092059805,637,637,637,637,0
|
|
20240403,170800,7092059805,637,637,637,637,0
|
|
20240403,170700,7092059805,637,637,637,637,0
|
|
20240403,170600,7092059805,637,637,637,637,0
|
|
20240403,170500,7092059805,637,637,637,637,0
|
|
20240403,170400,7092059805,637,637,637,637,0
|
|
20240403,170300,7092059805,637,637,637,637,0
|
|
20240403,170200,7092059805,637,637,637,637,0
|
|
20240403,170100,7092059805,637,637,637,637,0
|
|
20240403,170000,7092059805,637,637,637,637,0
|
|
20240403,165900,7092059805,637,637,637,637,0
|
|
20240403,165800,7092059805,637,637,637,637,0
|
|
20240403,165700,7092059805,637,637,637,637,0
|
|
20240403,165600,7092059805,637,637,637,637,0
|
|
20240403,165500,7092059805,637,637,637,637,0
|
|
20240403,165400,7092059805,637,637,637,637,0
|
|
20240403,165300,7092059805,637,637,637,637,0
|
|
20240403,165200,7092059805,637,637,637,637,0
|
|
20240403,165100,7092059805,637,637,637,637,0
|
|
20240403,165000,7092059805,637,637,637,637,63220
|
|
20240403,164900,7092059805,637,637,637,637,0
|
|
20240403,164800,7092059805,637,637,637,637,0
|
|
20240403,164700,7092059805,637,637,637,637,0
|
|
20240403,164600,7092059805,637,637,637,637,0
|
|
20240403,164500,7092059805,637,637,637,637,0
|
|
20240403,164400,7092059805,637,637,637,637,0
|
|
20240403,164300,7092059805,637,637,637,637,0
|
|
20240403,164200,7092059805,637,637,637,637,0
|
|
20240403,164100,7092059805,637,637,637,637,0
|
|
20240403,164000,7092059805,637,637,637,637,0
|
|
20240403,163900,7092059805,637,637,637,637,0
|
|
20240403,163800,7092059805,637,637,637,637,0
|
|
20240403,163700,7092059805,637,637,637,637,0
|
|
20240403,163600,7092059805,637,637,637,637,0
|
|
20240403,163500,7092059805,637,637,637,637,0
|
|
20240403,163400,7092059805,637,637,637,637,0
|
|
20240403,163300,7092059805,637,637,637,637,0
|
|
20240403,163200,7092059805,637,637,637,637,0
|
|
20240403,163100,7092059805,637,637,637,637,0
|
|
20240403,163000,7092059805,637,637,637,637,0
|
|
20240403,162900,7092059805,637,637,637,637,0
|
|
20240403,162800,7092059805,637,637,637,637,0
|
|
20240403,162700,7092059805,637,637,637,637,0
|
|
20240403,162600,7092059805,637,637,637,637,0
|
|
20240403,162500,7092059805,637,637,637,637,0
|
|
20240403,162400,7092059805,637,637,637,637,0
|
|
20240403,162300,7092059805,637,637,637,637,0
|
|
20240403,162200,7092059805,637,637,637,637,0
|
|
20240403,162100,7092059805,637,637,637,637,0
|
|
20240403,162000,7092059805,637,637,637,637,63220
|
|
20240403,161900,7092059805,637,637,637,637,0
|
|
20240403,161800,7092059805,637,637,637,637,0
|
|
20240403,161700,7092059805,637,637,637,637,0
|
|
20240403,161600,7092059805,637,637,637,637,0
|
|
20240403,161500,7092059805,637,637,637,637,0
|
|
20240403,161400,7092059805,637,637,637,637,0
|
|
20240403,161300,7092059805,637,637,637,637,0
|
|
20240403,161200,7092059805,637,637,637,637,0
|
|
20240403,161100,7092059805,637,637,637,637,0
|
|
20240403,161000,7092059805,637,637,637,637,0
|
|
20240403,160900,7092059805,637,637,637,637,0
|
|
20240403,160800,7092059805,637,637,637,637,0
|
|
20240403,160700,7092059805,637,637,637,637,0
|
|
20240403,160600,7092059805,637,637,637,637,0
|
|
20240403,160500,7092059805,637,637,637,637,0
|
|
20240403,160400,7092059805,637,637,637,637,0
|
|
20240403,160300,7092059805,637,637,637,637,0
|
|
20240403,160200,7092059805,637,637,637,637,0
|
|
20240403,160100,7092059805,637,637,637,637,0
|
|
20240403,160000,7092059805,637,637,637,637,0
|
|
20240403,155900,7092059805,637,637,637,637,0
|
|
20240403,155800,7092059805,637,637,637,637,0
|
|
20240403,155700,7092059805,637,637,637,637,0
|
|
20240403,155600,7092059805,637,637,637,637,0
|
|
20240403,155500,7092059805,637,637,637,637,0
|
|
20240403,155400,7092059805,637,637,637,637,0
|
|
20240403,155300,7092059805,637,637,637,637,0
|
|
20240403,155200,7092059805,637,637,637,637,0
|
|
20240403,155100,7092059805,637,637,637,637,0
|
|
20240403,155000,7092059805,637,637,637,637,63220
|
|
20240403,154900,7092059805,637,637,637,637,0
|
|
20240403,154800,7092059805,637,637,637,637,0
|
|
20240403,154700,7092059805,637,637,637,637,0
|
|
20240403,154600,7092059805,637,637,637,637,0
|
|
20240403,154500,7092059805,637,637,637,637,0
|
|
20240403,154400,7092059805,637,637,637,637,0
|
|
20240403,154300,7092059805,637,637,637,637,0
|
|
20240403,154200,7092059805,637,637,637,637,0
|
|
20240403,154100,7092059805,637,637,637,637,0
|
|
20240403,154000,7092059805,637,637,637,637,0
|
|
20240403,153900,7092059805,637,637,637,637,0
|
|
20240403,153800,7092059805,637,637,637,637,0
|
|
20240403,153700,7092059805,637,637,637,637,0
|
|
20240403,153600,7092059805,637,637,637,637,0
|
|
20240403,153500,7092059805,637,637,637,637,0
|
|
20240403,153400,7092059805,637,637,637,637,0
|
|
20240403,153300,7092059805,637,637,637,637,0
|
|
20240403,153200,7092059805,637,637,637,637,0
|
|
20240403,153100,7092059805,637,637,637,637,0
|
|
20240403,153000,7092059805,637,637,637,637,63220
|
|
20240403,152900,7051788665,637,637,637,637,0
|
|
20240403,152800,7051788665,637,637,637,637,0
|
|
20240403,152700,7051788665,637,637,637,637,0
|
|
20240403,152600,7051788665,637,637,637,637,0
|
|
20240403,152500,7051788665,637,637,637,637,0
|
|
20240403,152400,7051788665,637,637,637,637,0
|
|
20240403,152300,7051788665,637,637,637,637,0
|
|
20240403,152200,7051788665,637,637,637,637,0
|
|
20240403,152100,7051788665,637,637,637,637,0
|
|
20240403,152000,7051788665,637,637,637,637,0
|
|
20240403,151900,7051788665,637,635,638,634,54167
|
|
20240403,151800,7017376179,635,632,635,632,23624
|
|
20240403,151700,7002417225,632,633,635,632,57445
|
|
20240403,151600,6966008603,632,631,632,631,17063
|
|
20240403,151500,6955229704,631,632,632,631,19930
|
|
20240403,151400,6942640357,632,633,633,630,29290
|
|
20240403,151300,6924128901,632,630,633,630,28330
|
|
20240403,151200,6906258665,629,629,630,629,29649
|
|
20240403,151100,6887600458,629,628,630,628,9982
|
|
20240403,151000,6881325366,629,630,630,628,18187
|
|
20240403,150900,6869893911,629,630,630,629,4821
|
|
20240403,150800,6866856860,629,629,630,629,1952
|
|
20240403,150700,6865628782,629,627,630,626,21028
|
|
20240403,150600,6852420430,626,627,627,626,2368
|
|
20240403,150500,6850936060,627,626,627,625,35827
|
|
20240403,150400,6828500525,627,627,627,626,18097
|
|
20240403,150300,6817171715,626,627,628,626,35360
|
|
20240403,150200,6795015099,628,627,628,627,8800
|
|
20240403,150100,6789496204,628,628,628,627,3642
|
|
20240403,150000,6787210456,627,629,630,627,24980
|
|
20240403,145900,6771512144,628,629,630,628,8350
|
|
20240403,145800,6766257624,629,629,630,628,11077
|
|
20240403,145700,6759295098,629,629,629,628,3364
|
|
20240403,145600,6757181928,629,629,629,628,4074
|
|
20240403,145500,6754621752,629,629,629,628,4405
|
|
20240403,145400,6751853519,629,629,629,629,183
|
|
20240403,145300,6751738412,630,630,630,629,8059
|
|
20240403,145200,6746669253,629,630,630,629,4431
|
|
20240403,145100,6743882061,630,630,630,629,4433
|
|
20240403,145000,6741093544,629,629,630,629,2668
|
|
20240403,144900,6739415209,629,630,631,629,8171
|
|
20240403,144800,6734264952,631,630,631,630,1487
|
|
20240403,144700,6733328076,630,631,631,630,802
|
|
20240403,144600,6732822436,631,631,631,630,10147
|
|
20240403,144500,6726429520,630,628,631,628,19770
|
|
20240403,144400,6713982797,628,627,630,627,17169
|
|
20240403,144300,6703187365,628,628,630,627,18208
|
|
20240403,144200,6691753352,630,628,630,628,30708
|
|
20240403,144100,6672442885,629,630,630,628,6696
|
|
20240403,144000,6668232218,630,630,630,627,33925
|
|
20240403,143900,6646919758,630,629,630,627,23613
|
|
20240403,143800,6632097892,629,629,629,628,963
|
|
20240403,143700,6631492166,629,628,629,626,4919
|
|
20240403,143600,6628407359,628,627,628,627,2004
|
|
20240403,143500,6627148903,628,629,629,626,22660
|
|
20240403,143400,6612939000,629,629,629,627,27601
|
|
20240403,143300,6595619226,628,630,630,628,8429
|
|
20240403,143200,6590317556,630,631,631,630,21116
|
|
20240403,143100,6577014275,631,631,631,630,9601
|
|
20240403,143000,6570956423,631,632,632,631,7508
|
|
20240403,142900,6566218601,631,632,633,631,4137
|
|
20240403,142800,6563604870,632,631,633,631,962
|
|
20240403,142700,6562996895,633,633,633,631,558
|
|
20240403,142600,6562643747,633,630,633,630,3236
|
|
20240403,142500,6560601600,631,631,631,629,4624
|
|
20240403,142400,6557689386,629,629,631,629,18244
|
|
20240403,142300,6546195188,630,631,631,629,4440
|
|
20240403,142200,6543400652,631,631,631,629,5074
|
|
20240403,142100,6540204081,631,630,631,629,2386
|
|
20240403,142000,6538700323,631,631,631,629,3725
|
|
20240403,141900,6536355192,631,628,632,628,4894
|
|
20240403,141800,6533279188,628,632,634,628,23569
|
|
20240403,141700,6518438921,634,634,636,633,11686
|
|
20240403,141600,6511024532,634,634,635,634,5050
|
|
20240403,141500,6507822827,634,632,634,632,6313
|
|
20240403,141400,6503820683,631,632,632,630,293
|
|
20240403,141300,6503635859,630,631,631,629,11627
|
|
20240403,141200,6496310662,630,634,635,630,12272
|
|
20240403,141100,6488550072,633,633,635,633,9548
|
|
20240403,141000,6482497602,633,630,633,630,1046
|
|
20240403,140900,6481837076,631,629,631,628,3066
|
|
20240403,140800,6479909341,630,629,630,628,4053
|
|
20240403,140700,6477361074,629,629,629,628,19927
|
|
20240403,140600,6464846817,629,629,629,628,4954
|
|
20240403,140500,6461734473,630,629,630,628,7590
|
|
20240403,140400,6456962498,629,628,629,628,6211
|
|
20240403,140300,6453058870,628,630,630,628,31864
|
|
20240403,140200,6432987549,630,631,632,630,11151
|
|
20240403,140100,6425951303,631,632,632,630,30638
|
|
20240403,140000,6406616721,631,631,632,631,3558
|
|
20240403,135900,6404371565,631,630,631,630,4471
|
|
20240403,135800,6401550464,630,631,631,630,6576
|
|
20240403,135700,6397406149,630,632,633,630,20860
|
|
20240403,135600,6384236583,632,634,635,632,15819
|
|
20240403,135500,6374228959,636,636,636,634,4422
|
|
20240403,135400,6371425086,636,636,637,636,2582
|
|
20240403,135300,6369782661,636,634,636,634,3365
|
|
20240403,135200,6367649062,635,635,636,634,6834
|
|
20240403,135100,6363310966,635,635,635,634,2122
|
|
20240403,135000,6361965416,635,636,636,634,4464
|
|
20240403,134900,6359130026,636,637,637,636,614
|
|
20240403,134800,6358739409,637,637,637,636,2659
|
|
20240403,134700,6357045882,637,635,638,635,11945
|
|
20240403,134600,6349437004,635,635,635,635,5137
|
|
20240403,134500,6346175009,635,635,636,635,6730
|
|
20240403,134400,6341900146,634,634,634,634,1396
|
|
20240403,134300,6341015082,634,635,636,634,4800
|
|
20240403,134200,6337968005,634,637,637,632,23656
|
|
20240403,134100,6322955921,635,634,636,634,5400
|
|
20240403,134000,6319529812,634,633,635,632,1728
|
|
20240403,133900,6318435705,632,635,635,631,5223
|
|
20240403,133800,6315133273,636,636,637,631,33386
|
|
20240403,133700,6293985742,637,637,637,635,6746
|
|
20240403,133600,6289697175,637,638,638,636,4232
|
|
20240403,133500,6287004170,636,635,638,635,13265
|
|
20240403,133400,6278577947,635,635,635,634,2393
|
|
20240403,133300,6277059885,635,634,635,634,3801
|
|
20240403,133200,6274649609,634,635,636,634,5512
|
|
20240403,133100,6271149555,635,638,638,635,42992
|
|
20240403,133000,6243836773,639,638,640,637,1024
|
|
20240403,132900,6243181876,637,640,640,637,1826
|
|
20240403,132800,6242014226,641,640,642,639,8336
|
|
20240403,132700,6236674334,641,634,641,634,35702
|
|
20240403,132600,6213896206,635,636,636,635,6048
|
|
20240403,132500,6210055344,635,636,637,635,10972
|
|
20240403,132400,6203077476,636,638,638,636,5731
|
|
20240403,132300,6199430191,638,634,640,634,52951
|
|
20240403,132200,6165614954,634,630,635,630,61854
|
|
20240403,132100,6126445099,631,632,632,631,5613
|
|
20240403,132000,6122903026,631,631,632,631,1458
|
|
20240403,131900,6121982968,631,631,632,630,2800
|
|
20240403,131800,6120216797,630,630,631,630,4947
|
|
20240403,131700,6117100148,630,631,632,630,7795
|
|
20240403,131600,6112181501,631,631,632,630,1049
|
|
20240403,131500,6111519712,630,630,631,629,7584
|
|
20240403,131400,6106734709,629,631,631,629,8639
|
|
20240403,131300,6101296612,632,629,633,629,10718
|
|
20240403,131200,6094544448,629,634,635,624,104501
|
|
20240403,131100,6029057400,635,635,636,633,9896
|
|
20240403,131000,6022782056,635,637,637,635,6926
|
|
20240403,130900,6018378495,637,632,637,632,52239
|
|
20240403,130800,5985216333,634,634,634,632,10956
|
|
20240403,130700,5978280723,635,635,636,633,30709
|
|
20240403,130600,5958793683,635,635,636,634,15716
|
|
20240403,130500,5948812888,636,634,636,633,16258
|
|
20240403,130400,5938495993,635,631,635,630,14408
|
|
20240403,130300,5929378118,630,629,634,629,84710
|
|
20240403,130200,5875818519,628,630,630,628,13177
|
|
20240403,130100,5867528635,630,625,631,624,33491
|
|
20240403,130000,5846509294,624,621,624,621,36415
|
|
20240403,125900,5823802359,621,622,622,621,6267
|
|
20240403,125800,5819910003,622,622,623,622,1199
|
|
20240403,125700,5819164152,622,622,623,622,2177
|
|
20240403,125600,5817810029,622,623,623,621,1918
|
|
20240403,125500,5816617409,623,622,623,622,2779
|
|
20240403,125400,5814888868,621,620,623,620,2327
|
|
20240403,125300,5813443811,620,622,622,620,11262
|
|
20240403,125200,5806450678,622,623,623,622,7514
|
|
20240403,125100,5801771969,622,622,622,622,1845
|
|
20240403,125000,5800624379,622,622,623,622,1155
|
|
20240403,124900,5799905021,622,623,623,622,5561
|
|
20240403,124800,5796442586,622,623,623,622,2096
|
|
20240403,124700,5795136779,622,622,623,622,239
|
|
20240403,124600,5794987885,621,620,622,619,19459
|
|
20240403,124500,5782902875,619,620,621,619,16802
|
|
20240403,124400,5772489381,621,621,621,621,5985
|
|
20240403,124300,5768772696,621,621,621,620,2601
|
|
20240403,124200,5767157476,621,621,622,621,5878
|
|
20240403,124100,5763507203,621,622,622,621,5022
|
|
20240403,124000,5760388422,621,621,622,620,1828
|
|
20240403,123900,5759253211,621,620,621,619,9719
|
|
20240403,123800,5753229900,619,619,620,619,7287
|
|
20240403,123700,5748719166,619,620,620,619,10172
|
|
20240403,123600,5742419214,620,619,621,619,7810
|
|
20240403,123500,5737581060,619,619,620,619,5958
|
|
20240403,123400,5733892958,620,618,621,618,1031
|
|
20240403,123300,5733255166,618,621,623,618,70950
|
|
20240403,123200,5689279338,622,622,622,621,10994
|
|
20240403,123100,5682445002,622,622,623,620,28693
|
|
20240403,123000,5664639617,622,624,624,620,36514
|
|
20240403,122900,5641947985,622,625,625,621,8113
|
|
20240403,122800,5636897866,625,623,625,623,6971
|
|
20240403,122700,5632549656,623,624,624,623,11029
|
|
20240403,122600,5625668603,624,624,625,623,3320
|
|
20240403,122500,5623596476,625,627,627,625,19210
|
|
20240403,122400,5611578631,627,626,627,626,2998
|
|
20240403,122300,5609698887,626,628,628,626,10392
|
|
20240403,122200,5603192615,627,629,630,626,7041
|
|
20240403,122100,5598772485,630,631,632,630,13707
|
|
20240403,122000,5590136123,631,633,633,631,4572
|
|
20240403,121900,5587247484,632,630,633,630,25768
|
|
20240403,121800,5570974115,630,631,633,628,14873
|
|
20240403,121700,5561607863,633,634,634,632,20098
|
|
20240403,121600,5548895992,634,634,634,632,22942
|
|
20240403,121500,5534382441,633,633,634,632,9062
|
|
20240403,121400,5528649062,634,632,634,631,6132
|
|
20240403,121300,5524771456,632,631,633,631,10690
|
|
20240403,121200,5518013371,631,631,632,631,2707
|
|
20240403,121100,5516304628,632,632,632,631,2898
|
|
20240403,121000,5514475939,632,629,632,629,9166
|
|
20240403,120900,5508696546,629,629,630,629,2357
|
|
20240403,120800,5507213986,629,627,631,627,12543
|
|
20240403,120700,5499317594,628,628,629,628,5391
|
|
20240403,120600,5495932026,629,630,630,629,5647
|
|
20240403,120500,5492375730,629,629,629,629,1781
|
|
20240403,120400,5491255481,630,630,630,629,320
|
|
20240403,120300,5491053886,629,630,631,629,3295
|
|
20240403,120200,5488978032,630,630,631,629,5538
|
|
20240403,120100,5485489271,630,629,631,628,9886
|
|
20240403,120000,5479263725,629,629,629,628,8720
|
|
20240403,115900,5473783486,628,629,629,628,6343
|
|
20240403,115800,5469798465,629,626,629,626,546
|
|
20240403,115700,5469456075,629,629,629,626,81
|
|
20240403,115600,5469405150,629,628,629,627,6168
|
|
20240403,115500,5465534660,626,629,630,625,1711
|
|
20240403,115400,5464461520,630,625,630,624,42975
|
|
20240403,115300,5437502779,624,626,626,624,3430
|
|
20240403,115200,5435359004,625,623,627,623,505
|
|
20240403,115100,5435042377,622,627,628,622,24436
|
|
20240403,115000,5419795184,628,629,629,627,9815
|
|
20240403,114900,5413639594,628,625,629,624,12765
|
|
20240403,114800,5405646352,624,625,625,624,6900
|
|
20240403,114700,5401333952,625,623,625,622,17707
|
|
20240403,114600,5390283097,623,623,623,623,1242
|
|
20240403,114500,5389509331,623,623,623,622,8123
|
|
20240403,114400,5384449065,624,624,624,622,2921
|
|
20240403,114300,5382628239,624,623,624,622,5204
|
|
20240403,114200,5379383015,623,622,623,622,2957
|
|
20240403,114100,5377541738,622,622,623,621,14690
|
|
20240403,114000,5368396806,622,622,622,620,8597
|
|
20240403,113900,5363056664,622,622,622,622,1816
|
|
20240403,113800,5361927112,622,621,622,621,85
|
|
20240403,113700,5361874326,621,621,621,620,2773
|
|
20240403,113600,5360153219,621,621,621,621,1146
|
|
20240403,113500,5359441553,620,620,620,619,5243
|
|
20240403,113400,5356192265,620,620,620,619,7182
|
|
20240403,113300,5351746324,619,619,620,619,6835
|
|
20240403,113200,5347514459,619,618,619,618,3980
|
|
20240403,113100,5345051539,618,619,619,618,9330
|
|
20240403,113000,5339283633,619,620,620,619,7289
|
|
20240403,112900,5334769814,621,620,621,620,23062
|
|
20240403,112800,5320467270,620,620,621,619,1407
|
|
20240403,112700,5319594711,621,620,621,619,7082
|
|
20240403,112600,5315208527,620,621,623,620,9658
|
|
20240403,112500,5309216414,623,623,623,622,15625
|
|
20240403,112400,5299493287,623,623,624,622,10091
|
|
20240403,112300,5293210425,624,624,624,623,435
|
|
20240403,112200,5292939056,624,622,624,621,7548
|
|
20240403,112100,5288237566,622,620,622,620,4213
|
|
20240403,112000,5285624063,620,620,620,619,6541
|
|
20240403,111900,5281569566,620,621,621,619,2288
|
|
20240403,111800,5280150562,621,622,623,620,4933
|
|
20240403,111700,5277087939,621,622,622,621,6738
|
|
20240403,111600,5272903042,621,622,622,620,15004
|
|
20240403,111500,5263573208,621,622,622,618,3374
|
|
20240403,111400,5261480314,618,621,622,618,26568
|
|
20240403,111300,5245024839,621,619,621,618,10243
|
|
20240403,111200,5238684238,619,619,619,618,6674
|
|
20240403,111100,5234555721,619,620,620,618,3740
|
|
20240403,111000,5232240608,620,620,621,618,2648
|
|
20240403,110900,5230600966,620,621,622,620,13405
|
|
20240403,110800,5222276822,622,621,622,621,5460
|
|
20240403,110700,5218880931,621,623,623,618,5328
|
|
20240403,110600,5215582544,619,624,625,617,20216
|
|
20240403,110500,5203029320,624,619,625,619,12247
|
|
20240403,110400,5195430562,618,618,618,615,30223
|
|
20240403,110300,5176812885,619,619,619,618,28683
|
|
20240403,110200,5159079174,618,626,626,618,57230
|
|
20240403,110100,5123568288,623,624,626,622,13199
|
|
20240403,110000,5115344962,623,624,626,623,9730
|
|
20240403,105900,5109273134,624,622,624,622,19802
|
|
20240403,105800,5096933556,623,625,627,622,14196
|
|
20240403,105700,5088080948,628,629,633,622,71967
|
|
20240403,105600,5042950085,634,636,636,627,111177
|
|
20240403,105500,4972857580,635,634,638,634,155
|
|
20240403,105400,4972759007,638,634,638,634,20512
|
|
20240403,105300,4959725175,638,638,641,634,24566
|
|
20240403,105200,4944112097,638,637,645,637,22606
|
|
20240403,105100,4929638726,639,634,640,634,25441
|
|
20240403,105000,4913431975,634,635,636,634,13274
|
|
20240403,104900,4905006297,636,634,637,634,9824
|
|
20240403,104800,4898759045,634,632,636,631,6296
|
|
20240403,104700,4894775607,632,635,636,631,19247
|
|
20240403,104600,4882582621,635,637,639,635,13653
|
|
20240403,104500,4873894757,635,637,640,635,33044
|
|
20240403,104400,4852858645,634,644,648,633,102693
|
|
20240403,104300,4786989683,647,637,650,635,145834
|
|
20240403,104200,4693138881,636,632,636,631,66477
|
|
20240403,104100,4650963285,632,631,634,631,19020
|
|
20240403,104000,4638960135,631,630,634,625,59535
|
|
20240403,103900,4601425355,629,629,630,627,5615
|
|
20240403,103800,4597894453,627,628,629,625,2085
|
|
20240403,103700,4596587114,628,626,628,624,20083
|
|
20240403,103600,4584019007,630,630,632,624,48414
|
|
20240403,103500,4553599783,630,631,633,630,30342
|
|
20240403,103400,4534454098,631,631,633,630,27324
|
|
20240403,103300,4517187492,632,628,634,628,47125
|
|
20240403,103200,4487428167,630,625,630,625,91670
|
|
20240403,103100,4429796769,628,624,629,623,28726
|
|
20240403,103000,4411835919,623,623,623,621,13517
|
|
20240403,102900,4403422817,623,619,623,619,19022
|
|
20240403,102800,4391593667,619,621,622,618,23254
|
|
20240403,102700,4377174776,621,624,624,621,39065
|
|
20240403,102600,4352908514,622,621,625,620,66285
|
|
20240403,102500,4311634428,620,620,622,619,30485
|
|
20240403,102400,4292724865,621,618,622,614,90062
|
|
20240403,102300,4236923173,618,612,619,611,83580
|
|
20240403,102200,4185483783,612,612,615,612,328
|
|
20240403,102100,4185283040,612,612,615,612,21858
|
|
20240403,102000,4171892009,612,612,613,612,21709
|
|
20240403,101900,4158605934,613,614,615,613,21335
|
|
20240403,101800,4145516064,615,614,615,613,5682
|
|
20240403,101700,4142027131,613,615,615,613,15069
|
|
20240403,101600,4132777408,615,615,615,614,7658
|
|
20240403,101500,4128068985,615,614,615,613,3846
|
|
20240403,101400,4125707532,614,613,614,613,23458
|
|
20240403,101300,4111327767,612,612,613,611,6205
|
|
20240403,101200,4107530217,612,611,612,610,17810
|
|
20240403,101100,4096656178,611,613,613,611,31821
|
|
20240403,101000,4077192158,613,615,615,613,20943
|
|
20240403,100900,4064344350,615,614,615,612,13775
|
|
20240403,100800,4055895722,614,614,616,613,22731
|
|
20240403,100700,4041918053,614,613,614,612,9095
|
|
20240403,100600,4036344991,613,615,615,612,5310
|
|
20240403,100500,4033090828,614,611,615,611,35701
|
|
20240403,100400,4011200265,612,609,612,608,63111
|
|
20240403,100300,3972718165,609,612,612,609,65126
|
|
20240403,100200,3932970803,611,615,615,611,53777
|
|
20240403,100100,3900054757,614,618,618,614,8652
|
|
20240403,100000,3894720707,618,618,620,618,27485
|
|
20240403,095900,3877689282,617,617,619,614,73776
|
|
20240403,095800,3832202181,617,617,617,615,66655
|
|
20240403,095700,3791144190,617,617,619,617,15372
|
|
20240403,095600,3781654175,617,619,619,616,12096
|
|
20240403,095500,3774190886,617,619,619,617,4894
|
|
20240403,095400,3771168338,619,619,620,617,12762
|
|
20240403,095300,3763288359,620,620,620,616,31812
|
|
20240403,095200,3743610185,620,614,620,613,21014
|
|
20240403,095100,3730655415,614,617,622,614,53822
|
|
20240403,095000,3697409327,618,619,620,616,18619
|
|
20240403,094900,3685894956,620,618,622,617,28104
|
|
20240403,094800,3668499687,618,621,621,617,24227
|
|
20240403,094700,3653499693,620,626,628,618,29398
|
|
20240403,094600,3635204643,628,626,629,624,13524
|
|
20240403,094500,3626726327,625,626,631,624,40826
|
|
20240403,094400,3601126194,626,625,628,621,29682
|
|
20240403,094300,3582612618,625,635,638,618,65907
|
|
20240403,094200,3541369892,637,621,638,620,124689
|
|
20240403,094100,3463120925,621,629,630,620,59203
|
|
20240403,094000,3426024526,629,616,630,615,167152
|
|
20240403,093900,3322109378,618,610,618,609,118557
|
|
20240403,093800,3249475561,610,607,611,605,31257
|
|
20240403,093700,3230472160,607,610,612,606,58903
|
|
20240403,093600,3194654872,610,612,613,609,29431
|
|
20240403,093500,3176660880,612,614,614,611,16027
|
|
20240403,093400,3166850009,611,609,614,609,42861
|
|
20240403,093300,3140604969,612,609,613,608,55458
|
|
20240403,093200,3106773254,609,602,611,602,78821
|
|
20240403,093100,3058880877,604,606,607,601,132425
|
|
20240403,093000,2978927023,606,612,612,605,41734
|
|
20240403,092900,2953563427,612,608,612,605,78259
|
|
20240403,092800,2906091198,609,612,613,609,50035
|
|
20240403,092700,2875524886,612,612,612,610,25049
|
|
20240403,092600,2860217681,612,611,615,608,70321
|
|
20240403,092500,2817265389,612,611,614,611,15058
|
|
20240403,092400,2808045790,614,616,618,609,57994
|
|
20240403,092300,2772574322,617,613,618,612,57450
|
|
20240403,092200,2737161333,613,613,616,610,122676
|
|
20240403,092100,2661906229,615,617,619,612,84789
|
|
20240403,092000,2609750280,616,616,622,616,88428
|
|
20240403,091900,2555189745,616,624,627,616,92356
|
|
20240403,091800,2497815159,623,622,625,620,37263
|
|
20240403,091700,2474637531,624,635,635,620,246466
|
|
20240403,091600,2319804104,635,632,642,631,159437
|
|
20240403,091500,2218241883,631,628,631,626,87250
|
|
20240403,091400,2163370845,628,621,629,620,71412
|
|
20240403,091300,2118789274,621,610,634,610,187416
|
|
20240403,091200,2002536302,610,614,616,610,114253
|
|
20240403,091100,1932595559,614,616,617,609,121844
|
|
20240403,091000,1857787274,617,607,620,604,205780
|
|
20240403,090900,1731640815,608,601,608,596,221331
|
|
20240403,090800,1598691846,605,600,605,596,277974
|
|
20240403,090700,1431707973,598,607,610,591,249060
|
|
20240403,090600,1282581843,608,597,610,590,469211
|
|
20240403,090500,1000528898,597,597,598,595,302379
|
|
20240403,090400,820139974,608,608,608,608,0
|
|
20240403,090300,820139974,608,619,619,608,246607
|
|
20240403,090200,669228255,616,630,635,611,346542
|
|
20240403,090100,454513092,631,630,638,627,262117
|
|
20240403,090000,288492616,628,675,675,627,439901
|