598 lines
27 KiB
CSV
598 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,185500,4016880935,765,765,765,765,10660
|
|
20240328,185400,4016880935,765,765,765,765,0
|
|
20240328,185300,4016880935,765,765,765,765,0
|
|
20240328,185200,4016880935,765,765,765,765,0
|
|
20240328,185100,4016880935,765,765,765,765,0
|
|
20240328,185000,4016880935,765,765,765,765,0
|
|
20240328,184900,4016880935,765,765,765,765,0
|
|
20240328,184800,4016880935,765,765,765,765,0
|
|
20240328,184700,4016880935,765,765,765,765,0
|
|
20240328,184600,4016880935,765,765,765,765,0
|
|
20240328,184500,4016880935,765,765,765,765,0
|
|
20240328,184400,4016880935,765,765,765,765,0
|
|
20240328,184300,4016880935,765,765,765,765,0
|
|
20240328,184200,4016880935,765,765,765,765,0
|
|
20240328,184100,4016880935,765,765,765,765,0
|
|
20240328,184000,4016880935,765,765,765,765,0
|
|
20240328,183900,4016880935,765,765,765,765,0
|
|
20240328,183800,4016880935,765,765,765,765,0
|
|
20240328,183700,4016880935,765,765,765,765,0
|
|
20240328,183600,4016880935,765,765,765,765,0
|
|
20240328,183500,4016880935,765,765,765,765,0
|
|
20240328,183400,4016880935,765,765,765,765,0
|
|
20240328,183300,4016880935,765,765,765,765,0
|
|
20240328,183200,4016880935,765,765,765,765,0
|
|
20240328,183100,4016880935,765,765,765,765,0
|
|
20240328,183000,4016880935,765,765,765,765,0
|
|
20240328,182900,4016880935,765,765,765,765,0
|
|
20240328,182800,4016880935,765,765,765,765,0
|
|
20240328,182700,4016880935,765,765,765,765,0
|
|
20240328,182600,4016880935,765,765,765,765,0
|
|
20240328,182500,4016880935,765,765,765,765,10660
|
|
20240328,182400,4016880935,765,765,765,765,0
|
|
20240328,182300,4016880935,765,765,765,765,0
|
|
20240328,182200,4016880935,765,765,765,765,0
|
|
20240328,182100,4016880935,765,765,765,765,0
|
|
20240328,182000,4016880935,765,765,765,765,0
|
|
20240328,181900,4016880935,765,765,765,765,0
|
|
20240328,181800,4016880935,765,765,765,765,0
|
|
20240328,181700,4016880935,765,765,765,765,0
|
|
20240328,181600,4016880935,765,765,765,765,0
|
|
20240328,181500,4016880935,765,765,765,765,0
|
|
20240328,181400,4016880935,765,765,765,765,0
|
|
20240328,181300,4016880935,765,765,765,765,0
|
|
20240328,181200,4016880935,765,765,765,765,0
|
|
20240328,181100,4016880935,765,765,765,765,0
|
|
20240328,181000,4016880935,765,765,765,765,0
|
|
20240328,180900,4016880935,765,765,765,765,0
|
|
20240328,180800,4016880935,765,765,765,765,0
|
|
20240328,180700,4016880935,765,765,765,765,0
|
|
20240328,180600,4016880935,765,765,765,765,0
|
|
20240328,180500,4016880935,765,765,765,765,0
|
|
20240328,180400,4016880935,765,765,765,765,0
|
|
20240328,180300,4016880935,765,765,765,765,0
|
|
20240328,180200,4016880935,765,765,765,765,0
|
|
20240328,180100,4016880935,765,765,765,765,0
|
|
20240328,180000,4016880935,765,765,765,765,0
|
|
20240328,175900,4016880935,765,765,765,765,0
|
|
20240328,175800,4016880935,765,765,765,765,0
|
|
20240328,175700,4016880935,765,765,765,765,0
|
|
20240328,175600,4016880935,765,765,765,765,0
|
|
20240328,175500,4016880935,765,765,765,765,10660
|
|
20240328,175400,4016880935,765,765,765,765,0
|
|
20240328,175300,4016880935,765,765,765,765,0
|
|
20240328,175200,4016880935,765,765,765,765,0
|
|
20240328,175100,4016880935,765,765,765,765,0
|
|
20240328,175000,4016880935,765,765,765,765,0
|
|
20240328,174900,4016880935,765,765,765,765,0
|
|
20240328,174800,4016880935,765,765,765,765,0
|
|
20240328,174700,4016880935,765,765,765,765,0
|
|
20240328,174600,4016880935,765,765,765,765,0
|
|
20240328,174500,4016880935,765,765,765,765,0
|
|
20240328,174400,4016880935,765,765,765,765,0
|
|
20240328,174300,4016880935,765,765,765,765,0
|
|
20240328,174200,4016880935,765,765,765,765,0
|
|
20240328,174100,4016880935,765,765,765,765,0
|
|
20240328,174000,4016880935,765,765,765,765,0
|
|
20240328,173900,4016880935,765,765,765,765,0
|
|
20240328,173800,4016880935,765,765,765,765,0
|
|
20240328,173700,4016880935,765,765,765,765,0
|
|
20240328,173600,4016880935,765,765,765,765,0
|
|
20240328,173500,4016880935,765,765,765,765,0
|
|
20240328,173400,4016880935,765,765,765,765,0
|
|
20240328,173300,4016880935,765,765,765,765,0
|
|
20240328,173200,4016880935,765,765,765,765,0
|
|
20240328,173100,4016880935,765,765,765,765,0
|
|
20240328,173000,4016880935,765,765,765,765,0
|
|
20240328,172900,4016880935,765,765,765,765,0
|
|
20240328,172800,4016880935,765,765,765,765,0
|
|
20240328,172700,4016880935,765,765,765,765,0
|
|
20240328,172600,4016880935,765,765,765,765,0
|
|
20240328,172500,4016880935,765,765,765,765,10660
|
|
20240328,172400,4016880935,765,765,765,765,0
|
|
20240328,172300,4016880935,765,765,765,765,0
|
|
20240328,172200,4016880935,765,765,765,765,0
|
|
20240328,172100,4016880935,765,765,765,765,0
|
|
20240328,172000,4016880935,765,765,765,765,0
|
|
20240328,171900,4016880935,765,765,765,765,0
|
|
20240328,171800,4016880935,765,765,765,765,0
|
|
20240328,171700,4016880935,765,765,765,765,0
|
|
20240328,171600,4016880935,765,765,765,765,0
|
|
20240328,171500,4016880935,765,765,765,765,0
|
|
20240328,171400,4016880935,765,765,765,765,0
|
|
20240328,171300,4016880935,765,765,765,765,0
|
|
20240328,171200,4016880935,765,765,765,765,0
|
|
20240328,171100,4016880935,765,765,765,765,0
|
|
20240328,171000,4016880935,765,765,765,765,0
|
|
20240328,170900,4016880935,765,765,765,765,0
|
|
20240328,170800,4016880935,765,765,765,765,0
|
|
20240328,170700,4016880935,765,765,765,765,0
|
|
20240328,170600,4016880935,765,765,765,765,0
|
|
20240328,170500,4016880935,765,765,765,765,0
|
|
20240328,170400,4016880935,765,765,765,765,0
|
|
20240328,170300,4016880935,765,765,765,765,0
|
|
20240328,170200,4016880935,765,765,765,765,0
|
|
20240328,170100,4016880935,765,765,765,765,0
|
|
20240328,170000,4016880935,765,765,765,765,0
|
|
20240328,165900,4016880935,765,765,765,765,0
|
|
20240328,165800,4016880935,765,765,765,765,0
|
|
20240328,165700,4016880935,765,765,765,765,0
|
|
20240328,165600,4016880935,765,765,765,765,0
|
|
20240328,165500,4016880935,765,765,765,765,10660
|
|
20240328,165400,4016880935,765,765,765,765,0
|
|
20240328,165300,4016880935,765,765,765,765,0
|
|
20240328,165200,4016880935,765,765,765,765,0
|
|
20240328,165100,4016880935,765,765,765,765,0
|
|
20240328,165000,4016880935,765,765,765,765,0
|
|
20240328,164900,4016880935,765,765,765,765,0
|
|
20240328,164800,4016880935,765,765,765,765,0
|
|
20240328,164700,4016880935,765,765,765,765,0
|
|
20240328,164600,4016880935,765,765,765,765,0
|
|
20240328,164500,4016880935,765,765,765,765,0
|
|
20240328,164400,4016880935,765,765,765,765,0
|
|
20240328,164300,4016880935,765,765,765,765,0
|
|
20240328,164200,4016880935,765,765,765,765,0
|
|
20240328,164100,4016880935,765,765,765,765,0
|
|
20240328,164000,4016880935,765,765,765,765,0
|
|
20240328,163900,4016880935,765,765,765,765,0
|
|
20240328,163800,4016880935,765,765,765,765,0
|
|
20240328,163700,4016880935,765,765,765,765,0
|
|
20240328,163600,4016880935,765,765,765,765,0
|
|
20240328,163500,4016880935,765,765,765,765,0
|
|
20240328,163400,4016880935,765,765,765,765,0
|
|
20240328,163300,4016880935,765,765,765,765,0
|
|
20240328,163200,4016880935,765,765,765,765,0
|
|
20240328,163100,4016880935,765,765,765,765,0
|
|
20240328,163000,4016880935,765,765,765,765,0
|
|
20240328,162900,4016880935,765,765,765,765,0
|
|
20240328,162800,4016880935,765,765,765,765,0
|
|
20240328,162700,4016880935,765,765,765,765,0
|
|
20240328,162600,4016880935,765,765,765,765,0
|
|
20240328,162500,4016880935,765,765,765,765,10660
|
|
20240328,162400,4016880935,765,765,765,765,0
|
|
20240328,162300,4016880935,765,765,765,765,0
|
|
20240328,162200,4016880935,765,765,765,765,0
|
|
20240328,162100,4016880935,765,765,765,765,0
|
|
20240328,162000,4016880935,765,765,765,765,0
|
|
20240328,161900,4016880935,765,765,765,765,0
|
|
20240328,161800,4016880935,765,765,765,765,0
|
|
20240328,161700,4016880935,765,765,765,765,0
|
|
20240328,161600,4016880935,765,765,765,765,0
|
|
20240328,161500,4016880935,765,765,765,765,0
|
|
20240328,161400,4016880935,765,765,765,765,0
|
|
20240328,161300,4016880935,765,765,765,765,0
|
|
20240328,161200,4016880935,765,765,765,765,0
|
|
20240328,161100,4016880935,765,765,765,765,0
|
|
20240328,161000,4016880935,765,765,765,765,0
|
|
20240328,160900,4016880935,765,765,765,765,0
|
|
20240328,160800,4016880935,765,765,765,765,0
|
|
20240328,160700,4016880935,765,765,765,765,0
|
|
20240328,160600,4016880935,765,765,765,765,0
|
|
20240328,160500,4016880935,765,765,765,765,0
|
|
20240328,160400,4016880935,765,765,765,765,0
|
|
20240328,160300,4016880935,765,765,765,765,0
|
|
20240328,160200,4016880935,765,765,765,765,0
|
|
20240328,160100,4016880935,765,765,765,765,0
|
|
20240328,160000,4016880935,765,765,765,765,0
|
|
20240328,155900,4016880935,765,765,765,765,0
|
|
20240328,155800,4016880935,765,765,765,765,0
|
|
20240328,155700,4016880935,765,765,765,765,0
|
|
20240328,155600,4016880935,765,765,765,765,0
|
|
20240328,155500,4016880935,765,765,765,765,10660
|
|
20240328,155400,4016880935,765,765,765,765,0
|
|
20240328,155300,4016880935,765,765,765,765,0
|
|
20240328,155200,4016880935,765,765,765,765,0
|
|
20240328,155100,4016880935,765,765,765,765,0
|
|
20240328,155000,4016880935,765,765,765,765,0
|
|
20240328,154900,4016880935,765,765,765,765,0
|
|
20240328,154800,4016880935,765,765,765,765,0
|
|
20240328,154700,4016880935,765,765,765,765,0
|
|
20240328,154600,4016880935,765,765,765,765,0
|
|
20240328,154500,4016880935,765,765,765,765,0
|
|
20240328,154400,4016880935,765,765,765,765,0
|
|
20240328,154300,4016880935,765,765,765,765,0
|
|
20240328,154200,4016880935,765,765,765,765,0
|
|
20240328,154100,4016880935,765,765,765,765,0
|
|
20240328,154000,4016880935,765,765,765,765,0
|
|
20240328,153900,4016880935,765,765,765,765,0
|
|
20240328,153800,4016880935,765,765,765,765,0
|
|
20240328,153700,4016880935,765,765,765,765,0
|
|
20240328,153600,4016880935,765,765,765,765,0
|
|
20240328,153500,4016880935,765,765,765,765,0
|
|
20240328,153400,4016880935,765,765,765,765,0
|
|
20240328,153300,4016880935,765,765,765,765,0
|
|
20240328,153200,4016880935,765,765,765,765,0
|
|
20240328,153100,4016880935,765,765,765,765,0
|
|
20240328,153000,4016880935,765,765,765,765,10660
|
|
20240328,152900,4008726035,759,759,759,759,0
|
|
20240328,152800,4008726035,759,759,759,759,0
|
|
20240328,152700,4008726035,759,759,759,759,0
|
|
20240328,152600,4008726035,759,759,759,759,0
|
|
20240328,152500,4008726035,759,759,759,759,0
|
|
20240328,152400,4008726035,759,759,759,759,0
|
|
20240328,152300,4008726035,759,759,759,759,0
|
|
20240328,152200,4008726035,759,759,759,759,0
|
|
20240328,152100,4008726035,759,759,759,759,0
|
|
20240328,152000,4008726035,759,759,759,759,0
|
|
20240328,151900,4008726035,759,760,760,759,2226
|
|
20240328,151800,4007036210,759,759,764,758,1835
|
|
20240328,151700,4005641653,758,764,767,758,1389
|
|
20240328,151600,4004577926,765,754,767,753,6568
|
|
20240328,151500,3999553397,765,758,765,758,6000
|
|
20240328,151400,3994972418,759,756,760,756,12022
|
|
20240328,151300,3985875361,753,753,753,751,14280
|
|
20240328,151200,3975132543,753,753,753,752,1634
|
|
20240328,151100,3973902392,753,753,753,753,745
|
|
20240328,151000,3973341407,752,752,753,752,868
|
|
20240328,150900,3972687911,752,752,752,750,120
|
|
20240328,150800,3972597791,752,752,752,752,928
|
|
20240328,150700,3971899935,752,750,752,750,993
|
|
20240328,150600,3971155183,750,747,750,747,8333
|
|
20240328,150500,3964922054,747,747,749,746,3030
|
|
20240328,150400,3962661119,748,747,748,746,1451
|
|
20240328,150300,3961577950,746,750,750,746,239
|
|
20240328,150200,3961398789,750,749,750,749,1813
|
|
20240328,150100,3960039229,749,749,749,746,3831
|
|
20240328,150000,3957172288,745,749,749,745,5830
|
|
20240328,145900,3952825306,749,749,749,749,125
|
|
20240328,145800,3952731681,750,750,750,750,0
|
|
20240328,145700,3952731681,750,746,750,745,3567
|
|
20240328,145600,3950066483,744,749,749,744,13085
|
|
20240328,145500,3940312242,750,752,752,749,10114
|
|
20240328,145400,3932722857,753,753,753,753,288
|
|
20240328,145300,3932505993,752,752,752,752,10
|
|
20240328,145200,3932498473,752,754,754,752,931
|
|
20240328,145100,3931796847,755,755,755,755,1036
|
|
20240328,145000,3931014667,756,756,756,756,1000
|
|
20240328,144900,3930258667,755,755,755,755,737
|
|
20240328,144800,3929702232,755,755,756,755,8563
|
|
20240328,144700,3923236867,755,759,759,755,2899
|
|
20240328,144600,3921039463,759,760,760,759,2929
|
|
20240328,144500,3918814250,758,758,758,758,4
|
|
20240328,144400,3918811218,758,758,758,758,782
|
|
20240328,144300,3918218462,759,759,760,758,199
|
|
20240328,144200,3918067410,760,759,761,758,1189
|
|
20240328,144100,3917164275,759,761,761,759,22
|
|
20240328,144000,3917147541,761,758,761,758,17437
|
|
20240328,143900,3903877987,758,758,758,758,36
|
|
20240328,143800,3903850699,761,760,761,760,23
|
|
20240328,143700,3903833217,760,760,760,760,1859
|
|
20240328,143600,3902420377,760,756,760,756,3975
|
|
20240328,143500,3899414478,756,755,756,755,3764
|
|
20240328,143400,3896572632,755,755,755,755,1240
|
|
20240328,143300,3895636432,755,756,756,755,19
|
|
20240328,143200,3895622069,756,756,756,755,169
|
|
20240328,143100,3895494306,755,755,756,755,187
|
|
20240328,143000,3895353072,756,755,756,755,9005
|
|
20240328,142900,3888554159,756,755,756,755,164
|
|
20240328,142800,3888430219,756,757,757,756,826
|
|
20240328,142700,3887805760,756,756,759,755,317
|
|
20240328,142600,3887566363,755,757,757,755,1967
|
|
20240328,142500,3886080034,756,761,761,755,2309
|
|
20240328,142400,3884336302,755,759,759,755,5413
|
|
20240328,142300,3880242447,759,760,761,759,18510
|
|
20240328,142200,3866175061,761,759,762,758,2953
|
|
20240328,142100,3863932764,760,762,762,759,2594
|
|
20240328,142000,3861961847,761,761,762,758,9185
|
|
20240328,141900,3854988734,759,757,761,757,13423
|
|
20240328,141800,3844786746,760,756,760,756,5218
|
|
20240328,141700,3840836234,757,758,760,756,10611
|
|
20240328,141600,3832790839,756,756,762,755,8367
|
|
20240328,141500,3826461591,756,751,764,751,9780
|
|
20240328,141400,3819013499,752,751,752,745,7831
|
|
20240328,141300,3813135507,751,746,752,741,46697
|
|
20240328,141200,3778363426,743,743,743,743,0
|
|
20240328,141100,3778363426,743,755,755,743,28900
|
|
20240328,141000,3756771402,755,758,758,755,1387
|
|
20240328,140900,3755723526,756,759,759,755,23315
|
|
20240328,140800,3738086146,766,764,767,756,6403
|
|
20240328,140700,3733225062,762,762,763,760,5105
|
|
20240328,140600,3729342864,762,765,765,761,20838
|
|
20240328,140500,3713425009,765,768,768,765,15311
|
|
20240328,140400,3701701786,769,774,774,769,8705
|
|
20240328,140300,3694998856,772,772,774,770,1213
|
|
20240328,140200,3694063410,770,770,770,770,862
|
|
20240328,140100,3693399670,770,768,770,766,1276
|
|
20240328,140000,3692419199,768,766,768,765,963
|
|
20240328,135900,3691681461,765,768,769,765,1683
|
|
20240328,135800,3690390352,768,771,779,765,5043
|
|
20240328,135700,3686521309,771,780,780,771,10885
|
|
20240328,135600,3678118691,776,781,781,776,6303
|
|
20240328,135500,3673215851,777,777,781,777,944
|
|
20240328,135400,3672480008,780,782,782,776,2423
|
|
20240328,135300,3670598053,776,779,782,776,3333
|
|
20240328,135200,3668000023,778,786,789,776,8677
|
|
20240328,135100,3661219617,791,783,794,783,6831
|
|
20240328,135000,3655823440,785,782,787,780,3185
|
|
20240328,134900,3653323573,780,786,786,779,2462
|
|
20240328,134800,3651396252,780,783,786,779,7275
|
|
20240328,134700,3645699704,784,779,784,779,791
|
|
20240328,134600,3645081091,783,769,786,768,9917
|
|
20240328,134500,3637410190,769,771,771,769,18885
|
|
20240328,134400,3622881216,770,772,774,770,13965
|
|
20240328,134300,3612110684,771,776,776,771,22192
|
|
20240328,134200,3594958098,776,778,778,776,8757
|
|
20240328,134100,3588158362,778,779,779,778,1745
|
|
20240328,134000,3586799410,779,778,779,777,11075
|
|
20240328,133900,3578187431,778,779,779,778,4211
|
|
20240328,133800,3574910909,778,780,781,777,18347
|
|
20240328,133700,3560627088,782,783,783,780,15260
|
|
20240328,133600,3548694096,783,786,786,783,22291
|
|
20240328,133500,3531230515,787,789,789,786,1848
|
|
20240328,133400,3529776941,786,787,789,785,4602
|
|
20240328,133300,3526161057,786,786,786,786,0
|
|
20240328,133200,3526161057,786,788,788,786,1962
|
|
20240328,133100,3524617917,790,790,790,790,28
|
|
20240328,133000,3524595797,790,787,790,787,2313
|
|
20240328,132900,3522774716,787,788,790,787,4024
|
|
20240328,132800,3519607614,788,788,788,786,7589
|
|
20240328,132700,3513635074,788,788,793,788,1087
|
|
20240328,132600,3512778513,794,794,794,794,4
|
|
20240328,132500,3512775337,788,787,788,787,187
|
|
20240328,132400,3512628090,787,788,788,786,1211
|
|
20240328,132300,3511675534,788,789,790,788,2706
|
|
20240328,132200,3509538356,789,790,790,789,2161
|
|
20240328,132100,3507831186,790,790,790,790,2
|
|
20240328,132000,3507829606,791,790,791,790,1108
|
|
20240328,131900,3506954228,790,795,795,790,2067
|
|
20240328,131800,3505314848,795,794,795,794,351
|
|
20240328,131700,3505036153,795,795,795,794,633
|
|
20240328,131600,3504532923,795,794,795,794,45
|
|
20240328,131500,3504497162,794,794,794,789,714
|
|
20240328,131400,3503930796,794,788,794,788,1321
|
|
20240328,131300,3502888555,788,788,791,788,1380
|
|
20240328,131200,3501801109,788,789,789,788,2202
|
|
20240328,131100,3500065240,789,789,789,789,635
|
|
20240328,131000,3499564225,790,791,791,789,2081
|
|
20240328,130900,3497921776,791,794,794,791,1294
|
|
20240328,130800,3496897196,794,794,794,794,3312
|
|
20240328,130700,3494267468,797,794,797,794,30
|
|
20240328,130600,3494243594,796,795,796,795,205
|
|
20240328,130500,3494080434,794,796,796,794,2377
|
|
20240328,130400,3492190944,798,797,798,796,583
|
|
20240328,130300,3491726701,797,796,798,796,2820
|
|
20240328,130200,3489481327,796,795,797,795,549
|
|
20240328,130100,3489044582,795,794,797,794,656
|
|
20240328,130000,3488523191,794,795,797,794,506
|
|
20240328,125900,3488121184,795,795,795,795,2
|
|
20240328,125800,3488119594,797,794,797,794,4655
|
|
20240328,125700,3484422735,795,794,795,794,604
|
|
20240328,125600,3483943157,795,795,795,794,2839
|
|
20240328,125500,3481688733,795,794,795,794,1317
|
|
20240328,125400,3480641989,794,795,796,794,1151
|
|
20240328,125300,3479726937,794,798,798,794,313
|
|
20240328,125200,3479478109,795,795,797,794,3376
|
|
20240328,125100,3476789158,794,791,794,791,866
|
|
20240328,125000,3476103287,791,791,791,790,733
|
|
20240328,124900,3475524094,790,791,791,790,1370
|
|
20240328,124800,3474441661,790,791,791,790,884
|
|
20240328,124700,3473742420,790,790,792,789,1260
|
|
20240328,124600,3472748168,792,788,792,788,1123
|
|
20240328,124500,3471861563,787,789,789,786,18124
|
|
20240328,124400,3457577123,789,792,793,789,14891
|
|
20240328,124300,3445786048,792,793,793,792,3984
|
|
20240328,124200,3442629218,793,794,794,792,10932
|
|
20240328,124100,3433965675,794,797,797,794,8967
|
|
20240328,124000,3426834288,797,799,800,797,7151
|
|
20240328,123900,3421120047,799,799,799,799,7420
|
|
20240328,123800,3415191467,800,799,800,799,5596
|
|
20240328,123700,3410720262,799,800,800,799,4239
|
|
20240328,123600,3407333225,800,801,801,799,9411
|
|
20240328,123500,3399806779,801,803,803,801,10234
|
|
20240328,123400,3391601288,802,801,803,801,5943
|
|
20240328,123300,3386834597,802,802,804,801,8391
|
|
20240328,123200,3380105248,803,803,803,802,5019
|
|
20240328,123100,3376078974,802,803,804,798,7422
|
|
20240328,123000,3370134808,801,804,805,801,6388
|
|
20240328,122900,3365001331,805,807,807,801,11815
|
|
20240328,122800,3355487855,806,802,807,796,14775
|
|
20240328,122700,3343615343,798,789,806,789,11278
|
|
20240328,122600,3334609569,788,788,789,788,1986
|
|
20240328,122500,3333043118,788,798,798,788,3746
|
|
20240328,122400,3330086906,798,797,798,790,2453
|
|
20240328,122300,3328131773,798,791,798,787,4062
|
|
20240328,122200,3324927523,794,789,794,787,12785
|
|
20240328,122100,3314849071,789,794,794,789,20778
|
|
20240328,122000,3298389625,794,799,799,793,15731
|
|
20240328,121900,3285888316,799,801,801,799,13525
|
|
20240328,121800,3275061671,800,802,803,794,15924
|
|
20240328,121700,3262382715,803,808,808,803,36680
|
|
20240328,121600,3232830299,807,806,810,806,11284
|
|
20240328,121500,3223714207,806,803,809,803,20853
|
|
20240328,121400,3206877837,804,800,804,799,15350
|
|
20240328,121300,3194576477,799,800,800,798,7126
|
|
20240328,121200,3188880493,799,798,800,797,21249
|
|
20240328,121100,3171912585,799,795,799,793,4779
|
|
20240328,121000,3168107461,793,795,798,790,10260
|
|
20240328,120900,3159927790,796,788,796,788,3861
|
|
20240328,120800,3156879249,788,785,788,785,8950
|
|
20240328,120700,3149842493,785,788,788,785,20468
|
|
20240328,120600,3133747875,787,791,791,786,7785
|
|
20240328,120500,3127606863,790,793,793,790,7425
|
|
20240328,120400,3121732241,793,792,793,792,785
|
|
20240328,120300,3121110034,791,793,793,791,4065
|
|
20240328,120200,3117893745,792,793,799,792,779
|
|
20240328,120100,3117276429,793,793,800,791,5305
|
|
20240328,120000,3113079267,791,799,800,791,6562
|
|
20240328,115900,3107859252,800,795,800,795,3361
|
|
20240328,115800,3105171382,795,795,795,790,5219
|
|
20240328,115700,3101040039,795,794,800,792,5335
|
|
20240328,115600,3096806157,799,794,802,792,19041
|
|
20240328,115500,3081698531,792,790,802,785,15704
|
|
20240328,115400,3069299772,790,791,799,790,9122
|
|
20240328,115300,3062071279,792,806,809,786,65754
|
|
20240328,115200,3009599800,805,811,811,805,31096
|
|
20240328,115100,2984454173,811,822,822,811,33979
|
|
20240328,115000,2956692338,822,827,828,822,16231
|
|
20240328,114900,2943296026,828,826,828,825,23042
|
|
20240328,114800,2924246127,825,824,826,822,19576
|
|
20240328,114700,2908093332,822,821,824,821,8922
|
|
20240328,114600,2900754876,822,817,822,816,18394
|
|
20240328,114500,2885676011,818,820,820,814,8336
|
|
20240328,114400,2878875620,816,819,821,811,6600
|
|
20240328,114300,2873470725,812,822,823,811,45645
|
|
20240328,114200,2836132264,816,814,823,811,15631
|
|
20240328,114100,2823345303,814,811,815,811,3156
|
|
20240328,114000,2820783710,811,813,813,810,34021
|
|
20240328,113900,2793188564,813,816,816,813,4416
|
|
20240328,113800,2789590434,816,821,821,815,4265
|
|
20240328,113700,2786107483,816,816,821,816,885
|
|
20240328,113600,2785384963,816,823,823,815,19888
|
|
20240328,113500,2769136126,823,819,823,818,15875
|
|
20240328,113400,2756083862,821,819,821,815,6230
|
|
20240328,113300,2750986916,819,814,820,812,12318
|
|
20240328,113200,2740965094,814,818,818,813,3248
|
|
20240328,113100,2738318959,818,818,819,817,613
|
|
20240328,113000,2737817528,814,813,823,812,11181
|
|
20240328,112900,2728683598,813,820,820,811,10150
|
|
20240328,112800,2720444570,812,817,822,812,3146
|
|
20240328,112700,2717877060,823,828,828,817,18687
|
|
20240328,112600,2702453879,828,824,829,824,8692
|
|
20240328,112500,2695269630,829,812,829,811,10959
|
|
20240328,112400,2686292751,812,815,815,805,34296
|
|
20240328,112300,2658521463,814,817,818,814,15872
|
|
20240328,112200,2645568659,818,832,832,816,23237
|
|
20240328,112100,2626395466,831,829,832,823,32687
|
|
20240328,112000,2599325312,827,812,829,812,27063
|
|
20240328,111900,2577081801,817,825,827,811,11164
|
|
20240328,111800,2567947597,820,807,826,807,10988
|
|
20240328,111700,2559020418,808,814,815,805,27127
|
|
20240328,111600,2536965927,814,825,825,803,30852
|
|
20240328,111500,2511797412,821,828,838,821,96088
|
|
20240328,111400,2431819407,831,818,835,818,84664
|
|
20240328,111300,2361543024,820,825,828,800,85352
|
|
20240328,111200,2291913774,823,839,840,823,85230
|
|
20240328,111100,2220761108,839,828,839,821,70509
|
|
20240328,111000,2162419945,824,819,831,818,79477
|
|
20240328,110900,2096834179,819,813,827,813,90690
|
|
20240328,110800,2022404317,817,809,817,798,77993
|
|
20240328,110700,1959258854,804,802,809,790,24629
|
|
20240328,110600,1939512820,791,787,806,787,23600
|
|
20240328,110500,1920687501,788,786,789,786,5148
|
|
20240328,110400,1916627259,789,786,789,785,9287
|
|
20240328,110300,1909311390,786,785,786,784,326
|
|
20240328,110200,1909055592,785,785,785,784,146
|
|
20240328,110100,1908940986,784,784,785,783,51
|
|
20240328,110000,1908900974,785,783,785,782,6616
|
|
20240328,105900,1903714246,783,784,784,783,359
|
|
20240328,105800,1903433008,784,785,785,783,43
|
|
20240328,105700,1903399311,785,784,785,783,1736
|
|
20240328,105600,1902037577,785,785,785,785,32
|
|
20240328,105500,1902012457,785,785,785,784,2385
|
|
20240328,105400,1900140240,785,783,785,783,2879
|
|
20240328,105300,1897884600,784,784,784,784,103
|
|
20240328,105200,1897803848,784,785,785,784,26
|
|
20240328,105100,1897783453,786,782,786,782,6832
|
|
20240328,105000,1892434792,782,782,782,780,2204
|
|
20240328,104900,1890714411,782,783,783,782,597
|
|
20240328,104800,1890247404,783,782,783,782,523
|
|
20240328,104700,1889837904,783,782,783,782,2955
|
|
20240328,104600,1887527043,782,781,782,781,1700
|
|
20240328,104500,1886199247,781,780,781,780,621
|
|
20240328,104400,1885714857,780,781,781,779,1222
|
|
20240328,104300,1884762119,780,781,781,780,143
|
|
20240328,104200,1884650569,781,780,781,779,2487
|
|
20240328,104100,1882711335,780,779,780,778,5050
|
|
20240328,104000,1878777634,780,780,780,780,37
|
|
20240328,103900,1878748774,780,780,780,779,878
|
|
20240328,103800,1878064810,779,779,779,779,46
|
|
20240328,103700,1878028976,780,779,780,779,94
|
|
20240328,103600,1877955722,781,779,781,778,1265
|
|
20240328,103500,1876971191,778,781,781,778,1445
|
|
20240328,103400,1875844718,781,783,783,781,3007
|
|
20240328,103300,1873490328,781,780,783,780,411
|
|
20240328,103200,1873169200,781,781,782,781,1291
|
|
20240328,103100,1872160928,782,782,782,782,50
|
|
20240328,103000,1872121828,777,776,777,776,1866
|
|
20240328,102900,1870673346,776,780,780,776,3058
|
|
20240328,102800,1868299976,780,775,780,775,7005
|
|
20240328,102700,1862858888,776,780,780,775,12284
|
|
20240328,102600,1853314131,780,781,781,780,1488
|
|
20240328,102500,1852153208,781,784,784,781,5416
|
|
20240328,102400,1847913259,784,784,784,784,2161
|
|
20240328,102300,1846219035,784,784,785,784,436
|
|
20240328,102200,1845877210,785,783,785,783,1922
|
|
20240328,102100,1844372119,780,780,783,779,4518
|
|
20240328,102000,1840848220,780,779,780,777,10260
|
|
20240328,101900,1832868742,780,780,780,778,114
|
|
20240328,101800,1832779830,780,781,783,778,4905
|
|
20240328,101700,1828951491,781,781,787,781,3339
|
|
20240328,101600,1826338940,780,777,780,777,517
|
|
20240328,101500,1825937183,777,776,777,776,2566
|
|
20240328,101400,1823945943,776,779,781,776,15075
|
|
20240328,101300,1812231306,779,782,784,779,13624
|
|
20240328,101200,1801601422,782,787,787,781,3762
|
|
20240328,101100,1798646085,781,792,792,778,19044
|
|
20240328,101000,1783757817,793,800,801,793,3216
|
|
20240328,100900,1781201537,801,809,809,801,5337
|
|
20240328,100800,1776919414,809,802,810,801,8602
|
|
20240328,100700,1770018879,805,813,813,802,41346
|
|
20240328,100600,1736646934,806,784,814,784,10314
|
|
20240328,100500,1728359103,793,783,793,783,3487
|
|
20240328,100400,1725619446,782,782,782,781,14865
|
|
20240328,100300,1713996602,783,783,785,782,6310
|
|
20240328,100200,1709057523,783,783,786,782,7188
|
|
20240328,100100,1703434006,785,783,785,782,4128
|
|
20240328,100000,1700201985,783,798,798,780,31181
|
|
20240328,095900,1675641772,798,813,815,798,30346
|
|
20240328,095800,1651141368,815,811,817,809,76702
|
|
20240328,095700,1588725032,813,799,813,796,47647
|
|
20240328,095600,1550264511,798,796,800,792,8946
|
|
20240328,095500,1543125456,792,787,796,786,9945
|
|
20240328,095400,1535258868,786,787,787,786,6301
|
|
20240328,095300,1530300132,789,786,790,786,16383
|
|
20240328,095200,1517390346,787,785,787,785,9192
|
|
20240328,095100,1510173544,785,784,787,780,7771
|
|
20240328,095000,1504098076,781,784,784,781,3639
|
|
20240328,094900,1501255057,782,780,782,780,3791
|
|
20240328,094800,1498294071,781,783,784,781,14747
|
|
20240328,094700,1486774005,782,785,788,782,15117
|
|
20240328,094600,1474879376,787,781,787,781,5851
|
|
20240328,094500,1470290156,783,778,783,776,6167
|
|
20240328,094400,1465480155,778,776,782,772,6427
|
|
20240328,094300,1460502135,777,777,781,772,29019
|
|
20240328,094200,1438017408,774,792,792,764,69518
|
|
20240328,094100,1383731387,792,802,805,792,45539
|
|
20240328,094000,1347359216,801,800,805,800,13816
|
|
20240328,093900,1336294276,800,804,812,800,36619
|
|
20240328,093800,1306919850,804,815,816,803,25949
|
|
20240328,093700,1285915153,815,805,816,803,11854
|
|
20240328,093600,1276352283,804,808,809,803,22538
|
|
20240328,093500,1258202956,806,803,814,803,18690
|
|
20240328,093400,1243084860,807,808,809,800,41958
|
|
20240328,093300,1209437769,802,816,816,799,51978
|
|
20240328,093200,1167585395,816,821,823,816,52640
|
|
20240328,093100,1124396912,823,827,830,820,16347
|
|
20240328,093000,1110943879,825,819,827,818,38880
|
|
20240328,092900,1079063140,819,835,836,818,28291
|
|
20240328,092800,1055760732,835,821,838,818,36120
|
|
20240328,092700,1025892449,826,833,840,820,26135
|
|
20240328,092600,1004220847,832,836,840,832,76091
|
|
20240328,092500,940600054,835,827,850,826,98631
|
|
20240328,092400,858035034,827,817,840,817,111772
|
|
20240328,092300,766074123,827,840,843,807,129940
|
|
20240328,092200,659346001,840,825,857,810,539721
|
|
20240328,092100,208886144,810,810,810,810,0
|
|
20240328,092000,208886144,810,810,810,810,0
|
|
20240328,091900,208886144,810,790,810,789,85302
|
|
20240328,091800,140709649,789,777,790,775,46235
|
|
20240328,091700,104503179,777,766,777,766,27780
|
|
20240328,091600,83052123,766,764,766,764,881
|
|
20240328,091500,82378168,764,765,765,764,5984
|
|
20240328,091400,77801846,765,764,765,764,8486
|
|
20240328,091300,71317542,765,763,765,763,847
|
|
20240328,091200,70669983,756,763,765,756,1372
|
|
20240328,091100,69621309,765,761,765,752,19489
|
|
20240328,091000,54729580,764,759,764,759,4478
|
|
20240328,090900,51314472,761,761,761,761,36
|
|
20240328,090800,51287076,762,763,763,751,115
|
|
20240328,090700,51199444,763,751,763,751,134
|
|
20240328,090600,51097435,764,759,765,759,5381
|
|
20240328,090500,46984712,759,750,765,750,1667
|
|
20240328,090400,45716566,745,760,765,745,10742
|
|
20240328,090300,37630538,755,763,768,755,11031
|
|
20240328,090200,29205148,760,754,760,749,14262
|
|
20240328,090100,18391396,753,737,753,737,22335
|
|
20240328,090000,1811383,736,737,737,735,2461
|