599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,185600,4058183132,791,791,791,791,66489
|
|
20240412,185500,4058183132,791,791,791,791,0
|
|
20240412,185400,4058183132,791,791,791,791,0
|
|
20240412,185300,4058183132,791,791,791,791,0
|
|
20240412,185200,4058183132,791,791,791,791,0
|
|
20240412,185100,4058183132,791,791,791,791,0
|
|
20240412,185000,4058183132,791,791,791,791,0
|
|
20240412,184900,4058183132,791,791,791,791,0
|
|
20240412,184800,4058183132,791,791,791,791,0
|
|
20240412,184700,4058183132,791,791,791,791,0
|
|
20240412,184600,4058183132,791,791,791,791,0
|
|
20240412,184500,4058183132,791,791,791,791,0
|
|
20240412,184400,4058183132,791,791,791,791,0
|
|
20240412,184300,4058183132,791,791,791,791,0
|
|
20240412,184200,4058183132,791,791,791,791,0
|
|
20240412,184100,4058183132,791,791,791,791,0
|
|
20240412,184000,4058183132,791,791,791,791,0
|
|
20240412,183900,4058183132,791,791,791,791,0
|
|
20240412,183800,4058183132,791,791,791,791,0
|
|
20240412,183700,4058183132,791,791,791,791,0
|
|
20240412,183600,4058183132,791,791,791,791,0
|
|
20240412,183500,4058183132,791,791,791,791,0
|
|
20240412,183400,4058183132,791,791,791,791,0
|
|
20240412,183300,4058183132,791,791,791,791,0
|
|
20240412,183200,4058183132,791,791,791,791,0
|
|
20240412,183100,4058183132,791,791,791,791,0
|
|
20240412,183000,4058183132,791,791,791,791,0
|
|
20240412,182900,4058183132,791,791,791,791,0
|
|
20240412,182800,4058183132,791,791,791,791,0
|
|
20240412,182700,4058183132,791,791,791,791,0
|
|
20240412,182600,4058183132,791,791,791,791,66489
|
|
20240412,182500,4058183132,791,791,791,791,0
|
|
20240412,182400,4058183132,791,791,791,791,0
|
|
20240412,182300,4058183132,791,791,791,791,0
|
|
20240412,182200,4058183132,791,791,791,791,0
|
|
20240412,182100,4058183132,791,791,791,791,0
|
|
20240412,182000,4058183132,791,791,791,791,0
|
|
20240412,181900,4058183132,791,791,791,791,0
|
|
20240412,181800,4058183132,791,791,791,791,0
|
|
20240412,181700,4058183132,791,791,791,791,0
|
|
20240412,181600,4058183132,791,791,791,791,0
|
|
20240412,181500,4058183132,791,791,791,791,0
|
|
20240412,181400,4058183132,791,791,791,791,0
|
|
20240412,181300,4058183132,791,791,791,791,0
|
|
20240412,181200,4058183132,791,791,791,791,0
|
|
20240412,181100,4058183132,791,791,791,791,0
|
|
20240412,181000,4058183132,791,791,791,791,0
|
|
20240412,180900,4058183132,791,791,791,791,0
|
|
20240412,180800,4058183132,791,791,791,791,0
|
|
20240412,180700,4058183132,791,791,791,791,0
|
|
20240412,180600,4058183132,791,791,791,791,0
|
|
20240412,180500,4058183132,791,791,791,791,0
|
|
20240412,180400,4058183132,791,791,791,791,0
|
|
20240412,180300,4058183132,791,791,791,791,0
|
|
20240412,180200,4058183132,791,791,791,791,0
|
|
20240412,180100,4058183132,791,791,791,791,0
|
|
20240412,180000,4058183132,791,791,791,791,0
|
|
20240412,175900,4058183132,791,791,791,791,0
|
|
20240412,175800,4058183132,791,791,791,791,0
|
|
20240412,175700,4058183132,791,791,791,791,0
|
|
20240412,175600,4058183132,791,791,791,791,66489
|
|
20240412,175500,4058183132,791,791,791,791,0
|
|
20240412,175400,4058183132,791,791,791,791,0
|
|
20240412,175300,4058183132,791,791,791,791,0
|
|
20240412,175200,4058183132,791,791,791,791,0
|
|
20240412,175100,4058183132,791,791,791,791,0
|
|
20240412,175000,4058183132,791,791,791,791,0
|
|
20240412,174900,4058183132,791,791,791,791,0
|
|
20240412,174800,4058183132,791,791,791,791,0
|
|
20240412,174700,4058183132,791,791,791,791,0
|
|
20240412,174600,4058183132,791,791,791,791,0
|
|
20240412,174500,4058183132,791,791,791,791,0
|
|
20240412,174400,4058183132,791,791,791,791,0
|
|
20240412,174300,4058183132,791,791,791,791,0
|
|
20240412,174200,4058183132,791,791,791,791,0
|
|
20240412,174100,4058183132,791,791,791,791,0
|
|
20240412,174000,4058183132,791,791,791,791,0
|
|
20240412,173900,4058183132,791,791,791,791,0
|
|
20240412,173800,4058183132,791,791,791,791,0
|
|
20240412,173700,4058183132,791,791,791,791,0
|
|
20240412,173600,4058183132,791,791,791,791,0
|
|
20240412,173500,4058183132,791,791,791,791,0
|
|
20240412,173400,4058183132,791,791,791,791,0
|
|
20240412,173300,4058183132,791,791,791,791,0
|
|
20240412,173200,4058183132,791,791,791,791,0
|
|
20240412,173100,4058183132,791,791,791,791,0
|
|
20240412,173000,4058183132,791,791,791,791,0
|
|
20240412,172900,4058183132,791,791,791,791,0
|
|
20240412,172800,4058183132,791,791,791,791,0
|
|
20240412,172700,4058183132,791,791,791,791,0
|
|
20240412,172600,4058183132,791,791,791,791,66489
|
|
20240412,172500,4058183132,791,791,791,791,0
|
|
20240412,172400,4058183132,791,791,791,791,0
|
|
20240412,172300,4058183132,791,791,791,791,0
|
|
20240412,172200,4058183132,791,791,791,791,0
|
|
20240412,172100,4058183132,791,791,791,791,0
|
|
20240412,172000,4058183132,791,791,791,791,0
|
|
20240412,171900,4058183132,791,791,791,791,0
|
|
20240412,171800,4058183132,791,791,791,791,0
|
|
20240412,171700,4058183132,791,791,791,791,0
|
|
20240412,171600,4058183132,791,791,791,791,0
|
|
20240412,171500,4058183132,791,791,791,791,0
|
|
20240412,171400,4058183132,791,791,791,791,0
|
|
20240412,171300,4058183132,791,791,791,791,0
|
|
20240412,171200,4058183132,791,791,791,791,0
|
|
20240412,171100,4058183132,791,791,791,791,0
|
|
20240412,171000,4058183132,791,791,791,791,0
|
|
20240412,170900,4058183132,791,791,791,791,0
|
|
20240412,170800,4058183132,791,791,791,791,0
|
|
20240412,170700,4058183132,791,791,791,791,0
|
|
20240412,170600,4058183132,791,791,791,791,0
|
|
20240412,170500,4058183132,791,791,791,791,0
|
|
20240412,170400,4058183132,791,791,791,791,0
|
|
20240412,170300,4058183132,791,791,791,791,0
|
|
20240412,170200,4058183132,791,791,791,791,0
|
|
20240412,170100,4058183132,791,791,791,791,0
|
|
20240412,170000,4058183132,791,791,791,791,0
|
|
20240412,165900,4058183132,791,791,791,791,0
|
|
20240412,165800,4058183132,791,791,791,791,0
|
|
20240412,165700,4058183132,791,791,791,791,0
|
|
20240412,165600,4058183132,791,791,791,791,66489
|
|
20240412,165500,4058183132,791,791,791,791,0
|
|
20240412,165400,4058183132,791,791,791,791,0
|
|
20240412,165300,4058183132,791,791,791,791,0
|
|
20240412,165200,4058183132,791,791,791,791,0
|
|
20240412,165100,4058183132,791,791,791,791,0
|
|
20240412,165000,4058183132,791,791,791,791,0
|
|
20240412,164900,4058183132,791,791,791,791,0
|
|
20240412,164800,4058183132,791,791,791,791,0
|
|
20240412,164700,4058183132,791,791,791,791,0
|
|
20240412,164600,4058183132,791,791,791,791,0
|
|
20240412,164500,4058183132,791,791,791,791,0
|
|
20240412,164400,4058183132,791,791,791,791,0
|
|
20240412,164300,4058183132,791,791,791,791,0
|
|
20240412,164200,4058183132,791,791,791,791,0
|
|
20240412,164100,4058183132,791,791,791,791,0
|
|
20240412,164000,4058183132,791,791,791,791,0
|
|
20240412,163900,4058183132,791,791,791,791,0
|
|
20240412,163800,4058183132,791,791,791,791,0
|
|
20240412,163700,4058183132,791,791,791,791,0
|
|
20240412,163600,4058183132,791,791,791,791,0
|
|
20240412,163500,4058183132,791,791,791,791,0
|
|
20240412,163400,4058183132,791,791,791,791,0
|
|
20240412,163300,4058183132,791,791,791,791,0
|
|
20240412,163200,4058183132,791,791,791,791,0
|
|
20240412,163100,4058183132,791,791,791,791,0
|
|
20240412,163000,4058183132,791,791,791,791,0
|
|
20240412,162900,4058183132,791,791,791,791,0
|
|
20240412,162800,4058183132,791,791,791,791,0
|
|
20240412,162700,4058183132,791,791,791,791,0
|
|
20240412,162600,4058183132,791,791,791,791,66489
|
|
20240412,162500,4058183132,791,791,791,791,0
|
|
20240412,162400,4058183132,791,791,791,791,0
|
|
20240412,162300,4058183132,791,791,791,791,0
|
|
20240412,162200,4058183132,791,791,791,791,0
|
|
20240412,162100,4058183132,791,791,791,791,0
|
|
20240412,162000,4058183132,791,791,791,791,0
|
|
20240412,161900,4058183132,791,791,791,791,0
|
|
20240412,161800,4058183132,791,791,791,791,0
|
|
20240412,161700,4058183132,791,791,791,791,0
|
|
20240412,161600,4058183132,791,791,791,791,0
|
|
20240412,161500,4058183132,791,791,791,791,0
|
|
20240412,161400,4058183132,791,791,791,791,0
|
|
20240412,161300,4058183132,791,791,791,791,0
|
|
20240412,161200,4058183132,791,791,791,791,0
|
|
20240412,161100,4058183132,791,791,791,791,0
|
|
20240412,161000,4058183132,791,791,791,791,0
|
|
20240412,160900,4058183132,791,791,791,791,0
|
|
20240412,160800,4058183132,791,791,791,791,0
|
|
20240412,160700,4058183132,791,791,791,791,0
|
|
20240412,160600,4058183132,791,791,791,791,0
|
|
20240412,160500,4058183132,791,791,791,791,0
|
|
20240412,160400,4058183132,791,791,791,791,0
|
|
20240412,160300,4058183132,791,791,791,791,0
|
|
20240412,160200,4058183132,791,791,791,791,0
|
|
20240412,160100,4058183132,791,791,791,791,0
|
|
20240412,160000,4058183132,791,791,791,791,0
|
|
20240412,155900,4058183132,791,791,791,791,0
|
|
20240412,155800,4058183132,791,791,791,791,0
|
|
20240412,155700,4058183132,791,791,791,791,0
|
|
20240412,155600,4058183132,791,791,791,791,66489
|
|
20240412,155500,4058183132,791,791,791,791,0
|
|
20240412,155400,4058183132,791,791,791,791,0
|
|
20240412,155300,4058183132,791,791,791,791,0
|
|
20240412,155200,4058183132,791,791,791,791,0
|
|
20240412,155100,4058183132,791,791,791,791,0
|
|
20240412,155000,4058183132,791,791,791,791,0
|
|
20240412,154900,4058183132,791,791,791,791,0
|
|
20240412,154800,4058183132,791,791,791,791,0
|
|
20240412,154700,4058183132,791,791,791,791,0
|
|
20240412,154600,4058183132,791,791,791,791,0
|
|
20240412,154500,4058183132,791,791,791,791,0
|
|
20240412,154400,4058183132,791,791,791,791,0
|
|
20240412,154300,4058183132,791,791,791,791,0
|
|
20240412,154200,4058183132,791,791,791,791,0
|
|
20240412,154100,4058183132,791,791,791,791,0
|
|
20240412,154000,4058183132,791,791,791,791,0
|
|
20240412,153900,4058183132,791,791,791,791,0
|
|
20240412,153800,4058183132,791,791,791,791,0
|
|
20240412,153700,4058183132,791,791,791,791,0
|
|
20240412,153600,4058183132,791,791,791,791,0
|
|
20240412,153500,4058183132,791,791,791,791,0
|
|
20240412,153400,4058183132,791,791,791,791,0
|
|
20240412,153300,4058183132,791,791,791,791,0
|
|
20240412,153200,4058183132,791,791,791,791,0
|
|
20240412,153100,4058183132,791,791,791,791,0
|
|
20240412,153000,4058183132,791,791,791,791,66489
|
|
20240412,152900,4005590333,799,799,799,799,0
|
|
20240412,152800,4005590333,799,799,799,799,0
|
|
20240412,152700,4005590333,799,799,799,799,0
|
|
20240412,152600,4005590333,799,799,799,799,0
|
|
20240412,152500,4005590333,799,799,799,799,0
|
|
20240412,152400,4005590333,799,799,799,799,0
|
|
20240412,152300,4005590333,799,799,799,799,0
|
|
20240412,152200,4005590333,799,799,799,799,0
|
|
20240412,152100,4005590333,799,799,799,799,0
|
|
20240412,152000,4005590333,799,799,799,799,0
|
|
20240412,151900,4005590333,799,797,800,797,13847
|
|
20240412,151800,3994533477,798,798,798,796,3612
|
|
20240412,151700,3991653837,796,796,798,793,3518
|
|
20240412,151600,3988850581,794,791,795,790,1918
|
|
20240412,151500,3987330805,794,788,795,788,1286
|
|
20240412,151400,3986314768,790,792,792,787,3492
|
|
20240412,151300,3983560683,793,785,794,785,3578
|
|
20240412,151200,3980746802,785,785,797,782,3637
|
|
20240412,151100,3977894079,782,793,800,782,12950
|
|
20240412,151000,3967678593,793,797,800,792,11620
|
|
20240412,150900,3958448153,797,800,800,797,2885
|
|
20240412,150800,3956145987,798,804,804,797,18056
|
|
20240412,150700,3941686370,801,801,801,801,611
|
|
20240412,150600,3941196959,801,802,803,801,2164
|
|
20240412,150500,3939461562,801,802,805,801,33
|
|
20240412,150400,3939435034,801,805,805,800,3689
|
|
20240412,150300,3936480192,802,808,808,802,6304
|
|
20240412,150200,3931416379,808,805,808,805,2623
|
|
20240412,150100,3929302616,805,808,808,805,872
|
|
20240412,150000,3928599528,808,808,810,807,3190
|
|
20240412,145900,3926024894,807,808,810,807,11602
|
|
20240412,145800,3916647480,808,806,808,806,5480
|
|
20240412,145700,3912225134,807,805,807,805,3261
|
|
20240412,145600,3909598087,802,802,805,802,17781
|
|
20240412,145500,3895309841,802,799,802,798,6474
|
|
20240412,145400,3890132880,799,798,799,798,1005
|
|
20240412,145300,3889330093,798,801,801,798,7752
|
|
20240412,145200,3883135879,800,801,803,800,10811
|
|
20240412,145100,3874472020,804,797,804,795,35554
|
|
20240412,145000,3846011571,797,794,797,793,10065
|
|
20240412,144900,3838006096,796,793,799,793,1506
|
|
20240412,144800,3836804337,799,790,800,790,28038
|
|
20240412,144700,3814443246,794,790,794,790,217
|
|
20240412,144600,3814271028,794,786,796,786,26972
|
|
20240412,144500,3792914423,788,786,788,786,1320
|
|
20240412,144400,3791875651,786,787,787,786,258
|
|
20240412,144300,3791672658,786,786,787,786,49
|
|
20240412,144200,3791634135,787,786,787,786,1105
|
|
20240412,144100,3790765597,786,781,788,781,17231
|
|
20240412,144000,3777209871,786,783,786,781,6388
|
|
20240412,143900,3772198809,783,781,784,781,856
|
|
20240412,143800,3771528539,782,783,783,781,147
|
|
20240412,143700,3771413467,782,780,784,780,844
|
|
20240412,143600,3770753785,782,784,784,779,6546
|
|
20240412,143500,3765641988,782,784,784,782,7656
|
|
20240412,143400,3759652488,783,784,785,783,2031
|
|
20240412,143300,3758060191,784,785,785,782,5224
|
|
20240412,143200,3753973284,785,782,785,782,9557
|
|
20240412,143100,3746489338,783,783,784,782,1524
|
|
20240412,143000,3745296310,783,783,783,782,1096
|
|
20240412,142900,3744439167,784,784,784,782,1832
|
|
20240412,142800,3743005315,784,781,786,781,5027
|
|
20240412,142700,3739069587,782,781,784,779,12513
|
|
20240412,142600,3729306135,783,782,783,779,2181
|
|
20240412,142500,3727600741,782,783,783,775,68736
|
|
20240412,142400,3674244021,783,785,790,777,47054
|
|
20240412,142300,3637525233,785,790,790,785,20086
|
|
20240412,142200,3621746301,787,786,791,786,36
|
|
20240412,142100,3621717904,787,787,787,786,647
|
|
20240412,142000,3621208779,787,792,792,785,36886
|
|
20240412,141900,3592170764,791,791,792,790,190
|
|
20240412,141800,3592020384,792,792,793,791,2554
|
|
20240412,141700,3589999980,793,791,793,791,166
|
|
20240412,141600,3589868565,791,789,792,788,1329
|
|
20240412,141500,3588819583,788,788,789,788,351
|
|
20240412,141400,3588542822,787,787,788,787,2611
|
|
20240412,141300,3586487859,787,785,787,785,1328
|
|
20240412,141200,3585443761,785,789,789,785,24870
|
|
20240412,141100,3565885717,788,790,790,788,8963
|
|
20240412,141000,3558817434,790,790,790,789,9355
|
|
20240412,140900,3551427024,790,791,791,790,7907
|
|
20240412,140800,3545180323,790,792,792,790,28064
|
|
20240412,140700,3522981868,792,793,793,792,4330
|
|
20240412,140600,3519552507,792,792,795,792,3016
|
|
20240412,140500,3517162320,793,793,795,793,885
|
|
20240412,140400,3516460486,793,793,793,793,5754
|
|
20240412,140300,3511897564,792,795,795,792,10817
|
|
20240412,140200,3503318863,794,794,795,793,1027
|
|
20240412,140100,3502503941,793,793,793,793,2065
|
|
20240412,140000,3500866396,793,796,797,793,9763
|
|
20240412,135900,3493112065,796,795,796,795,2993
|
|
20240412,135800,3490732570,795,797,797,795,460
|
|
20240412,135700,3490365957,799,799,799,799,1
|
|
20240412,135600,3490365158,795,793,795,793,3544
|
|
20240412,135500,3487552134,793,797,797,793,4043
|
|
20240412,135400,3484344870,795,797,797,795,17
|
|
20240412,135300,3484331345,798,796,799,793,7477
|
|
20240412,135200,3478391671,799,799,800,799,2985
|
|
20240412,135100,3476006652,799,795,799,795,230
|
|
20240412,135000,3475823794,799,797,799,795,1554
|
|
20240412,134900,3474587902,799,799,799,799,8
|
|
20240412,134800,3474581510,796,799,799,795,351
|
|
20240412,134700,3474302389,799,800,800,795,919
|
|
20240412,134600,3473568174,799,795,800,795,8741
|
|
20240412,134500,3466588568,795,800,800,795,1049
|
|
20240412,134400,3465749438,800,796,800,795,5272
|
|
20240412,134300,3461542081,795,795,798,795,1029
|
|
20240412,134200,3460721922,797,796,797,795,5134
|
|
20240412,134100,3456638492,796,795,798,795,3613
|
|
20240412,134000,3453762531,798,795,798,794,13031
|
|
20240412,133900,3443402141,795,795,795,793,148
|
|
20240412,133800,3443284604,793,794,795,792,2888
|
|
20240412,133700,3440992284,793,794,794,793,29
|
|
20240412,133600,3440969259,793,792,794,792,537
|
|
20240412,133500,3440543398,794,793,794,792,4590
|
|
20240412,133400,3436905730,792,792,793,791,6083
|
|
20240412,133300,3432089828,793,792,794,791,2203
|
|
20240412,133200,3430346325,794,792,795,791,2435
|
|
20240412,133100,3428419674,792,798,798,791,28690
|
|
20240412,133000,3405697284,793,795,798,793,1853
|
|
20240412,132900,3404225459,798,798,798,797,14
|
|
20240412,132800,3404214298,798,794,798,794,1629
|
|
20240412,132700,3402920319,795,795,795,793,3826
|
|
20240412,132600,3399886283,793,798,798,793,15292
|
|
20240412,132500,3387746284,795,797,797,795,2107
|
|
20240412,132400,3386067237,799,798,799,798,201
|
|
20240412,132300,3385906838,799,797,799,794,1808
|
|
20240412,132200,3384462915,794,796,797,794,6483
|
|
20240412,132100,3379309152,796,797,797,796,1537
|
|
20240412,132000,3378085696,796,797,797,795,2774
|
|
20240412,131900,3375877587,796,800,800,796,4131
|
|
20240412,131800,3372582060,798,798,800,798,10
|
|
20240412,131700,3372574069,800,798,800,796,4784
|
|
20240412,131600,3368756268,798,798,798,798,100
|
|
20240412,131500,3368676468,797,797,798,795,1050
|
|
20240412,131400,3367841558,797,798,798,794,3590
|
|
20240412,131300,3364990573,795,795,798,795,15648
|
|
20240412,131200,3352515887,798,794,798,794,53
|
|
20240412,131100,3352473747,800,794,800,793,39340
|
|
20240412,131000,3321240184,796,798,798,793,20967
|
|
20240412,130900,3304563188,800,799,800,798,2002
|
|
20240412,130800,3302965090,800,800,800,799,1617
|
|
20240412,130700,3301672575,800,802,802,800,2896
|
|
20240412,130600,3299354215,803,802,803,800,725
|
|
20240412,130500,3298772869,803,801,803,801,2309
|
|
20240412,130400,3296921081,801,800,801,799,6599
|
|
20240412,130300,3291642399,801,801,804,800,22845
|
|
20240412,130200,3273358838,801,805,806,800,33714
|
|
20240412,130100,3246301192,806,807,807,805,3189
|
|
20240412,130000,3243732084,806,808,808,806,5226
|
|
20240412,125900,3239517501,809,807,809,807,1281
|
|
20240412,125800,3238483554,807,808,808,807,2565
|
|
20240412,125700,3236413324,808,806,808,806,1636
|
|
20240412,125600,3235092182,808,808,808,807,571
|
|
20240412,125500,3234630986,808,808,810,807,2306
|
|
20240412,125400,3232766309,810,810,810,810,2
|
|
20240412,125300,3232764689,807,806,811,806,322
|
|
20240412,125200,3232504828,806,805,813,805,1051
|
|
20240412,125100,3231652169,811,804,811,804,7075
|
|
20240412,125000,3225935632,804,805,805,804,1000
|
|
20240412,124900,3225131625,804,804,804,804,1
|
|
20240412,124800,3225130821,806,806,814,804,8281
|
|
20240412,124700,3218455377,803,803,806,802,2466
|
|
20240412,124600,3216476951,802,806,806,802,11
|
|
20240412,124500,3216468125,802,801,806,801,98
|
|
20240412,124400,3216389266,801,805,805,801,15849
|
|
20240412,124300,3203673680,804,806,806,804,5014
|
|
20240412,124200,3199634294,806,807,807,806,4188
|
|
20240412,124100,3196255367,807,807,810,807,1702
|
|
20240412,124000,3194881762,811,806,811,806,1587
|
|
20240412,123900,3193598808,806,811,811,806,10788
|
|
20240412,123800,3184878344,812,813,817,812,7030
|
|
20240412,123700,3179162076,810,815,815,810,5254
|
|
20240412,123600,3174896267,814,810,820,810,11554
|
|
20240412,123500,3165462129,811,809,811,808,2231
|
|
20240412,123400,3163656575,809,809,809,808,2022
|
|
20240412,123300,3162020930,809,810,811,809,4404
|
|
20240412,123200,3158457954,809,811,815,809,10695
|
|
20240412,123100,3149775183,809,805,810,804,9000
|
|
20240412,123000,3142497236,805,805,805,803,6926
|
|
20240412,122900,3136928520,804,808,808,804,5471
|
|
20240412,122800,3132526141,805,806,807,804,22351
|
|
20240412,122700,3114546129,807,814,814,806,14918
|
|
20240412,122600,3102483174,814,822,825,812,100878
|
|
20240412,122500,3019721123,820,816,835,812,277041
|
|
20240412,122400,2791115587,812,805,819,802,61489
|
|
20240412,122300,2741250884,802,800,805,799,5519
|
|
20240412,122200,2736811841,799,796,799,796,368
|
|
20240412,122100,2736517869,798,796,798,796,13121
|
|
20240412,122000,2726060464,796,796,796,796,1279
|
|
20240412,121900,2725042380,796,798,798,796,195
|
|
20240412,121800,2724887152,798,796,798,796,3486
|
|
20240412,121700,2722111986,794,796,796,794,9270
|
|
20240412,121600,2714736922,796,796,796,796,331
|
|
20240412,121500,2714473446,796,796,796,795,1613
|
|
20240412,121400,2713189499,796,799,799,795,20576
|
|
20240412,121300,2696823801,800,800,800,800,200
|
|
20240412,121200,2696663801,800,800,800,800,200
|
|
20240412,121100,2696503801,796,799,799,796,3246
|
|
20240412,121000,2693916829,800,802,802,800,3187
|
|
20240412,120900,2691361012,802,802,802,802,321
|
|
20240412,120800,2691103570,803,803,803,803,36
|
|
20240412,120700,2691074662,803,803,803,803,236
|
|
20240412,120600,2690885154,803,801,803,801,641
|
|
20240412,120500,2690370954,801,801,802,801,2064
|
|
20240412,120400,2688716438,801,797,802,797,86
|
|
20240412,120300,2688647531,799,799,799,797,763
|
|
20240412,120200,2688037947,797,795,799,795,234
|
|
20240412,120100,2687851576,795,798,799,795,15145
|
|
20240412,120000,2675796764,798,798,800,797,7129
|
|
20240412,115900,2670101579,800,800,800,797,2629
|
|
20240412,115800,2668003362,800,798,800,798,1544
|
|
20240412,115700,2666770704,798,799,800,798,3927
|
|
20240412,115600,2663633369,799,800,800,799,11524
|
|
20240412,115500,2654414170,800,802,802,800,3921
|
|
20240412,115400,2651275260,802,802,802,801,356
|
|
20240412,115300,2650990063,800,805,805,800,3893
|
|
20240412,115200,2647867168,802,802,804,801,1181
|
|
20240412,115100,2646918225,801,802,806,801,3772
|
|
20240412,115000,2643889001,804,801,804,800,2825
|
|
20240412,114900,2641625459,802,801,802,801,344
|
|
20240412,114800,2641349713,801,805,805,800,2657
|
|
20240412,114700,2639216714,805,806,806,804,3618
|
|
20240412,114600,2636303234,806,805,807,804,1373
|
|
20240412,114500,2635197756,804,805,805,804,1184
|
|
20240412,114400,2634245613,804,801,804,800,1138
|
|
20240412,114300,2633333696,801,801,804,801,4169
|
|
20240412,114200,2629984387,801,801,801,801,448
|
|
20240412,114100,2629625539,801,804,805,801,8792
|
|
20240412,114000,2622557998,801,802,802,801,699
|
|
20240412,113900,2621997741,802,805,805,802,555
|
|
20240412,113800,2621551128,802,802,805,802,12218
|
|
20240412,113700,2611747144,802,802,803,802,1112
|
|
20240412,113600,2610855318,802,800,802,799,2250
|
|
20240412,113500,2609054603,800,800,800,799,993
|
|
20240412,113400,2608260927,800,800,800,798,41
|
|
20240412,113300,2608228193,797,799,799,796,3802
|
|
20240412,113200,2605199638,796,799,799,796,8333
|
|
20240412,113100,2598565105,800,800,800,799,576
|
|
20240412,113000,2598104307,800,798,801,797,349
|
|
20240412,112900,2597825550,797,796,798,794,10680
|
|
20240412,112800,2589326101,797,798,798,796,2849
|
|
20240412,112700,2587056381,799,801,801,799,10128
|
|
20240412,112600,2578954669,800,801,801,800,3711
|
|
20240412,112500,2575985824,800,803,803,800,13615
|
|
20240412,112400,2565069934,804,804,805,803,781
|
|
20240412,112300,2564441674,803,803,803,801,1333
|
|
20240412,112200,2563371675,803,803,806,800,16540
|
|
20240412,112100,2550122981,806,805,807,803,1173
|
|
20240412,112000,2549178615,807,803,807,802,3108
|
|
20240412,111900,2546682926,803,803,808,803,10040
|
|
20240412,111800,2538620712,801,805,809,801,20080
|
|
20240412,111700,2522503195,805,806,806,805,1739
|
|
20240412,111600,2521101679,809,808,809,806,2532
|
|
20240412,111500,2519056902,809,809,809,807,2180
|
|
20240412,111400,2517296034,809,810,810,807,993
|
|
20240412,111300,2516494445,810,805,811,805,6740
|
|
20240412,111200,2511039937,805,809,809,805,5339
|
|
20240412,111100,2506735828,809,808,810,806,25911
|
|
20240412,111000,2485769953,807,804,807,804,20389
|
|
20240412,110900,2469353518,804,804,804,802,4944
|
|
20240412,110800,2465378741,804,804,804,801,778
|
|
20240412,110700,2464753700,804,801,804,800,8143
|
|
20240412,110600,2458220179,801,801,801,800,8612
|
|
20240412,110500,2451324979,801,800,802,800,12856
|
|
20240412,110400,2441036585,800,799,800,798,11594
|
|
20240412,110300,2431778838,800,796,800,795,6598
|
|
20240412,110200,2426517793,795,792,795,792,1604
|
|
20240412,110100,2425245466,793,792,793,791,3617
|
|
20240412,110000,2422380793,792,792,793,791,7368
|
|
20240412,105900,2416549779,792,793,794,792,2121
|
|
20240412,105800,2414867822,793,793,793,791,7241
|
|
20240412,105700,2409132204,793,795,795,793,6009
|
|
20240412,105600,2404363402,795,793,797,793,6797
|
|
20240412,105500,2398953915,795,794,795,793,6796
|
|
20240412,105400,2393555767,796,790,796,790,770
|
|
20240412,105300,2392946000,790,796,796,789,25617
|
|
20240412,105200,2372695088,797,799,799,791,12254
|
|
20240412,105100,2362978309,800,797,800,795,3393
|
|
20240412,105000,2360267665,795,796,799,795,2991
|
|
20240412,104900,2357882435,795,795,796,794,3544
|
|
20240412,104800,2355066059,795,799,799,794,6837
|
|
20240412,104700,2349626106,798,799,799,798,303
|
|
20240412,104600,2349384010,798,800,800,798,115
|
|
20240412,104500,2349292161,798,797,800,797,2925
|
|
20240412,104400,2346957973,797,798,799,797,517
|
|
20240412,104300,2346545417,800,799,802,798,1330
|
|
20240412,104200,2345482627,799,802,802,799,394
|
|
20240412,104100,2345167508,801,799,801,798,932
|
|
20240412,104000,2344421592,799,797,799,796,9140
|
|
20240412,103900,2337134210,796,799,800,796,7916
|
|
20240412,103800,2330822897,800,805,805,800,3603
|
|
20240412,103700,2327935815,802,802,802,800,10135
|
|
20240412,103600,2319824718,802,802,802,801,717
|
|
20240412,103500,2319250269,802,803,804,802,2690
|
|
20240412,103400,2317090817,802,800,803,800,1257
|
|
20240412,103300,2316082502,800,800,800,797,3515
|
|
20240412,103200,2313276634,802,804,804,798,12941
|
|
20240412,103100,2302936748,804,803,805,802,10951
|
|
20240412,103000,2294131079,804,800,804,800,8903
|
|
20240412,102900,2287003551,800,799,800,798,3675
|
|
20240412,102800,2284067796,799,797,800,794,17451
|
|
20240412,102700,2270145012,797,798,798,796,5338
|
|
20240412,102600,2265890745,798,798,798,796,4187
|
|
20240412,102500,2262553120,799,799,799,796,5492
|
|
20240412,102400,2258167655,799,804,806,796,39252
|
|
20240412,102300,2226729712,804,799,808,799,42565
|
|
20240412,102200,2192533997,800,795,800,795,14086
|
|
20240412,102100,2181285118,795,795,798,794,11416
|
|
20240412,102000,2172209416,798,795,798,793,6854
|
|
20240412,101900,2166751563,794,794,796,794,414
|
|
20240412,101800,2166422806,794,796,798,794,8493
|
|
20240412,101700,2159664580,796,792,796,792,14001
|
|
20240412,101600,2148548152,791,792,794,791,4777
|
|
20240412,101500,2144763388,791,789,791,789,3520
|
|
20240412,101400,2141982602,788,789,791,788,4916
|
|
20240412,101300,2138107992,791,791,792,788,23153
|
|
20240412,101200,2119826375,793,793,793,791,1567
|
|
20240412,101100,2118585006,793,793,794,793,824
|
|
20240412,101000,2117931534,794,794,795,794,5142
|
|
20240412,100900,2113848783,794,795,795,792,3167
|
|
20240412,100800,2111336034,795,795,796,792,14099
|
|
20240412,100700,2100133709,795,794,795,792,3842
|
|
20240412,100600,2097088138,793,790,794,790,1841
|
|
20240412,100500,2095631504,790,791,792,789,15815
|
|
20240412,100400,2083128413,792,793,794,792,10928
|
|
20240412,100300,2074468258,793,795,796,793,13817
|
|
20240412,100200,2063490233,794,793,795,792,6418
|
|
20240412,100100,2058398867,794,792,794,791,5974
|
|
20240412,100000,2053666578,792,789,793,789,9939
|
|
20240412,095900,2045812670,790,789,793,788,12221
|
|
20240412,095800,2036165819,788,793,793,787,60278
|
|
20240412,095700,1988599337,792,791,794,791,11294
|
|
20240412,095600,1979654152,791,795,795,790,28089
|
|
20240412,095500,1957432464,795,800,801,791,60389
|
|
20240412,095400,1909352547,800,799,800,798,7869
|
|
20240412,095300,1903064224,799,800,800,798,6859
|
|
20240412,095200,1897581856,800,799,800,798,5746
|
|
20240412,095100,1892986697,799,799,799,796,8764
|
|
20240412,095000,1886002063,799,797,799,797,9227
|
|
20240412,094900,1878644951,797,798,799,797,3533
|
|
20240412,094800,1875826568,798,799,799,797,3853
|
|
20240412,094700,1872752335,797,800,800,797,14269
|
|
20240412,094600,1861354981,800,801,802,799,8745
|
|
20240412,094500,1854354952,802,803,804,800,13979
|
|
20240412,094400,1843151614,804,799,804,799,8209
|
|
20240412,094300,1836579269,799,798,800,797,14024
|
|
20240412,094200,1825385122,799,798,800,797,10209
|
|
20240412,094100,1817245405,798,799,801,797,25679
|
|
20240412,094000,1796756791,799,797,799,796,54083
|
|
20240412,093900,1753644061,797,799,799,796,21338
|
|
20240412,093800,1736632324,799,802,803,796,51288
|
|
20240412,093700,1695597448,803,802,804,801,19434
|
|
20240412,093600,1680004346,803,800,805,800,48999
|
|
20240412,093500,1640697784,800,808,810,800,104400
|
|
20240412,093400,1556799827,810,810,814,807,29862
|
|
20240412,093300,1532630402,810,812,814,810,12600
|
|
20240412,093200,1522399371,812,815,815,812,3542
|
|
20240412,093100,1519517465,816,813,817,811,21423
|
|
20240412,093000,1502049694,813,812,813,811,31417
|
|
20240412,092900,1476542651,812,810,814,809,38623
|
|
20240412,092800,1445221545,810,813,813,809,62796
|
|
20240412,092700,1394339150,813,810,813,809,29865
|
|
20240412,092600,1370164624,813,814,817,806,74118
|
|
20240412,092500,1309916691,813,814,819,810,114450
|
|
20240412,092400,1217047937,815,825,828,815,71650
|
|
20240412,092300,1158273466,827,826,828,824,14437
|
|
20240412,092200,1146358311,826,828,828,825,9253
|
|
20240412,092100,1138714593,828,827,832,824,16603
|
|
20240412,092000,1124984669,823,830,834,820,89391
|
|
20240412,091900,1051264392,830,836,839,830,26474
|
|
20240412,091800,1029173829,838,839,842,836,13846
|
|
20240412,091700,1017550537,839,838,842,837,9792
|
|
20240412,091600,1009336096,838,835,843,832,27099
|
|
20240412,091500,986639875,834,843,845,825,177260
|
|
20240412,091400,839215576,844,845,847,843,15720
|
|
20240412,091300,825941233,843,848,849,842,21242
|
|
20240412,091200,807995973,848,841,848,841,17375
|
|
20240412,091100,793330293,841,841,843,840,20842
|
|
20240412,091000,775798306,842,829,844,829,22064
|
|
20240412,090900,757285960,829,840,840,827,103090
|
|
20240412,090800,671480271,840,844,849,840,58549
|
|
20240412,090700,622257046,844,847,847,841,44395
|
|
20240412,090600,584839788,847,843,850,841,23798
|
|
20240412,090500,564706488,843,840,845,833,59950
|
|
20240412,090400,514410522,840,854,858,840,100006
|
|
20240412,090300,429420565,854,863,864,854,43524
|
|
20240412,090200,392046319,859,854,866,854,83935
|
|
20240412,090100,319701351,854,860,862,849,72533
|
|
20240412,090000,257640280,860,850,860,846,300800
|