628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,192500,4255372423,234,234,234,234,146857
|
|
20240628,192400,4255372423,234,234,234,234,0
|
|
20240628,192300,4255372423,234,234,234,234,0
|
|
20240628,192200,4255372423,234,234,234,234,0
|
|
20240628,192100,4255372423,234,234,234,234,0
|
|
20240628,192000,4255372423,234,234,234,234,0
|
|
20240628,191900,4255372423,234,234,234,234,0
|
|
20240628,191800,4255372423,234,234,234,234,0
|
|
20240628,191700,4255372423,234,234,234,234,0
|
|
20240628,191600,4255372423,234,234,234,234,0
|
|
20240628,191500,4255372423,234,234,234,234,0
|
|
20240628,191400,4255372423,234,234,234,234,0
|
|
20240628,191300,4255372423,234,234,234,234,0
|
|
20240628,191200,4255372423,234,234,234,234,0
|
|
20240628,191100,4255372423,234,234,234,234,0
|
|
20240628,191000,4255372423,234,234,234,234,0
|
|
20240628,190900,4255372423,234,234,234,234,0
|
|
20240628,190800,4255372423,234,234,234,234,0
|
|
20240628,190700,4255372423,234,234,234,234,0
|
|
20240628,190600,4255372423,234,234,234,234,0
|
|
20240628,190500,4255372423,234,234,234,234,0
|
|
20240628,190400,4255372423,234,234,234,234,0
|
|
20240628,190300,4255372423,234,234,234,234,0
|
|
20240628,190200,4255372423,234,234,234,234,0
|
|
20240628,190100,4255372423,234,234,234,234,0
|
|
20240628,190000,4255372423,234,234,234,234,0
|
|
20240628,185900,4255372423,234,234,234,234,0
|
|
20240628,185800,4255372423,234,234,234,234,0
|
|
20240628,185700,4255372423,234,234,234,234,0
|
|
20240628,185600,4255372423,234,234,234,234,0
|
|
20240628,185500,4255372423,234,234,234,234,146857
|
|
20240628,185400,4255372423,234,234,234,234,0
|
|
20240628,185300,4255372423,234,234,234,234,0
|
|
20240628,185200,4255372423,234,234,234,234,0
|
|
20240628,185100,4255372423,234,234,234,234,0
|
|
20240628,185000,4255372423,234,234,234,234,0
|
|
20240628,184900,4255372423,234,234,234,234,0
|
|
20240628,184800,4255372423,234,234,234,234,0
|
|
20240628,184700,4255372423,234,234,234,234,0
|
|
20240628,184600,4255372423,234,234,234,234,0
|
|
20240628,184500,4255372423,234,234,234,234,0
|
|
20240628,184400,4255372423,234,234,234,234,0
|
|
20240628,184300,4255372423,234,234,234,234,0
|
|
20240628,184200,4255372423,234,234,234,234,0
|
|
20240628,184100,4255372423,234,234,234,234,0
|
|
20240628,184000,4255372423,234,234,234,234,0
|
|
20240628,183900,4255372423,234,234,234,234,0
|
|
20240628,183800,4255372423,234,234,234,234,0
|
|
20240628,183700,4255372423,234,234,234,234,0
|
|
20240628,183600,4255372423,234,234,234,234,0
|
|
20240628,183500,4255372423,234,234,234,234,0
|
|
20240628,183400,4255372423,234,234,234,234,0
|
|
20240628,183300,4255372423,234,234,234,234,0
|
|
20240628,183200,4255372423,234,234,234,234,0
|
|
20240628,183100,4255372423,234,234,234,234,0
|
|
20240628,183000,4255372423,234,234,234,234,0
|
|
20240628,182900,4255372423,234,234,234,234,0
|
|
20240628,182800,4255372423,234,234,234,234,0
|
|
20240628,182700,4255372423,234,234,234,234,0
|
|
20240628,182600,4255372423,234,234,234,234,0
|
|
20240628,182500,4255372423,234,234,234,234,146857
|
|
20240628,182400,4255372423,234,234,234,234,0
|
|
20240628,182300,4255372423,234,234,234,234,0
|
|
20240628,182200,4255372423,234,234,234,234,0
|
|
20240628,182100,4255372423,234,234,234,234,0
|
|
20240628,182000,4255372423,234,234,234,234,0
|
|
20240628,181900,4255372423,234,234,234,234,0
|
|
20240628,181800,4255372423,234,234,234,234,0
|
|
20240628,181700,4255372423,234,234,234,234,0
|
|
20240628,181600,4255372423,234,234,234,234,0
|
|
20240628,181500,4255372423,234,234,234,234,0
|
|
20240628,181400,4255372423,234,234,234,234,0
|
|
20240628,181300,4255372423,234,234,234,234,0
|
|
20240628,181200,4255372423,234,234,234,234,0
|
|
20240628,181100,4255372423,234,234,234,234,0
|
|
20240628,181000,4255372423,234,234,234,234,0
|
|
20240628,180900,4255372423,234,234,234,234,0
|
|
20240628,180800,4255372423,234,234,234,234,0
|
|
20240628,180700,4255372423,234,234,234,234,0
|
|
20240628,180600,4255372423,234,234,234,234,0
|
|
20240628,180500,4255372423,234,234,234,234,0
|
|
20240628,180400,4255372423,234,234,234,234,0
|
|
20240628,180300,4255372423,234,234,234,234,0
|
|
20240628,180200,4255372423,234,234,234,234,0
|
|
20240628,180100,4255372423,234,234,234,234,0
|
|
20240628,180000,4255372423,234,234,234,234,0
|
|
20240628,175900,4255372423,234,234,234,234,0
|
|
20240628,175800,4255372423,234,234,234,234,0
|
|
20240628,175700,4255372423,234,234,234,234,0
|
|
20240628,175600,4255372423,234,234,234,234,0
|
|
20240628,175500,4255372423,234,234,234,234,146857
|
|
20240628,175400,4255372423,234,234,234,234,0
|
|
20240628,175300,4255372423,234,234,234,234,0
|
|
20240628,175200,4255372423,234,234,234,234,0
|
|
20240628,175100,4255372423,234,234,234,234,0
|
|
20240628,175000,4255372423,234,234,234,234,0
|
|
20240628,174900,4255372423,234,234,234,234,0
|
|
20240628,174800,4255372423,234,234,234,234,0
|
|
20240628,174700,4255372423,234,234,234,234,0
|
|
20240628,174600,4255372423,234,234,234,234,0
|
|
20240628,174500,4255372423,234,234,234,234,0
|
|
20240628,174400,4255372423,234,234,234,234,0
|
|
20240628,174300,4255372423,234,234,234,234,0
|
|
20240628,174200,4255372423,234,234,234,234,0
|
|
20240628,174100,4255372423,234,234,234,234,0
|
|
20240628,174000,4255372423,234,234,234,234,0
|
|
20240628,173900,4255372423,234,234,234,234,0
|
|
20240628,173800,4255372423,234,234,234,234,0
|
|
20240628,173700,4255372423,234,234,234,234,0
|
|
20240628,173600,4255372423,234,234,234,234,0
|
|
20240628,173500,4255372423,234,234,234,234,0
|
|
20240628,173400,4255372423,234,234,234,234,0
|
|
20240628,173300,4255372423,234,234,234,234,0
|
|
20240628,173200,4255372423,234,234,234,234,0
|
|
20240628,173100,4255372423,234,234,234,234,0
|
|
20240628,173000,4255372423,234,234,234,234,0
|
|
20240628,172900,4255372423,234,234,234,234,0
|
|
20240628,172800,4255372423,234,234,234,234,0
|
|
20240628,172700,4255372423,234,234,234,234,0
|
|
20240628,172600,4255372423,234,234,234,234,0
|
|
20240628,172500,4255372423,234,234,234,234,146857
|
|
20240628,172400,4255372423,234,234,234,234,0
|
|
20240628,172300,4255372423,234,234,234,234,0
|
|
20240628,172200,4255372423,234,234,234,234,0
|
|
20240628,172100,4255372423,234,234,234,234,0
|
|
20240628,172000,4255372423,234,234,234,234,0
|
|
20240628,171900,4255372423,234,234,234,234,0
|
|
20240628,171800,4255372423,234,234,234,234,0
|
|
20240628,171700,4255372423,234,234,234,234,0
|
|
20240628,171600,4255372423,234,234,234,234,0
|
|
20240628,171500,4255372423,234,234,234,234,0
|
|
20240628,171400,4255372423,234,234,234,234,0
|
|
20240628,171300,4255372423,234,234,234,234,0
|
|
20240628,171200,4255372423,234,234,234,234,0
|
|
20240628,171100,4255372423,234,234,234,234,0
|
|
20240628,171000,4255372423,234,234,234,234,0
|
|
20240628,170900,4255372423,234,234,234,234,0
|
|
20240628,170800,4255372423,234,234,234,234,0
|
|
20240628,170700,4255372423,234,234,234,234,0
|
|
20240628,170600,4255372423,234,234,234,234,0
|
|
20240628,170500,4255372423,234,234,234,234,0
|
|
20240628,170400,4255372423,234,234,234,234,0
|
|
20240628,170300,4255372423,234,234,234,234,0
|
|
20240628,170200,4255372423,234,234,234,234,0
|
|
20240628,170100,4255372423,234,234,234,234,0
|
|
20240628,170000,4255372423,234,234,234,234,0
|
|
20240628,165900,4255372423,234,234,234,234,0
|
|
20240628,165800,4255372423,234,234,234,234,0
|
|
20240628,165700,4255372423,234,234,234,234,0
|
|
20240628,165600,4255372423,234,234,234,234,0
|
|
20240628,165500,4255372423,234,234,234,234,146857
|
|
20240628,165400,4255372423,234,234,234,234,0
|
|
20240628,165300,4255372423,234,234,234,234,0
|
|
20240628,165200,4255372423,234,234,234,234,0
|
|
20240628,165100,4255372423,234,234,234,234,0
|
|
20240628,165000,4255372423,234,234,234,234,0
|
|
20240628,164900,4255372423,234,234,234,234,0
|
|
20240628,164800,4255372423,234,234,234,234,0
|
|
20240628,164700,4255372423,234,234,234,234,0
|
|
20240628,164600,4255372423,234,234,234,234,0
|
|
20240628,164500,4255372423,234,234,234,234,0
|
|
20240628,164400,4255372423,234,234,234,234,0
|
|
20240628,164300,4255372423,234,234,234,234,0
|
|
20240628,164200,4255372423,234,234,234,234,0
|
|
20240628,164100,4255372423,234,234,234,234,0
|
|
20240628,164000,4255372423,234,234,234,234,0
|
|
20240628,163900,4255372423,234,234,234,234,0
|
|
20240628,163800,4255372423,234,234,234,234,0
|
|
20240628,163700,4255372423,234,234,234,234,0
|
|
20240628,163600,4255372423,234,234,234,234,0
|
|
20240628,163500,4255372423,234,234,234,234,0
|
|
20240628,163400,4255372423,234,234,234,234,0
|
|
20240628,163300,4255372423,234,234,234,234,0
|
|
20240628,163200,4255372423,234,234,234,234,0
|
|
20240628,163100,4255372423,234,234,234,234,0
|
|
20240628,163000,4255372423,234,234,234,234,0
|
|
20240628,162900,4255372423,234,234,234,234,0
|
|
20240628,162800,4255372423,234,234,234,234,0
|
|
20240628,162700,4255372423,234,234,234,234,0
|
|
20240628,162600,4255372423,234,234,234,234,0
|
|
20240628,162500,4255372423,234,234,234,234,146857
|
|
20240628,162400,4255372423,234,234,234,234,0
|
|
20240628,162300,4255372423,234,234,234,234,0
|
|
20240628,162200,4255372423,234,234,234,234,0
|
|
20240628,162100,4255372423,234,234,234,234,0
|
|
20240628,162000,4255372423,234,234,234,234,0
|
|
20240628,161900,4255372423,234,234,234,234,0
|
|
20240628,161800,4255372423,234,234,234,234,0
|
|
20240628,161700,4255372423,234,234,234,234,0
|
|
20240628,161600,4255372423,234,234,234,234,0
|
|
20240628,161500,4255372423,234,234,234,234,0
|
|
20240628,161400,4255372423,234,234,234,234,0
|
|
20240628,161300,4255372423,234,234,234,234,0
|
|
20240628,161200,4255372423,234,234,234,234,0
|
|
20240628,161100,4255372423,234,234,234,234,0
|
|
20240628,161000,4255372423,234,234,234,234,0
|
|
20240628,160900,4255372423,234,234,234,234,0
|
|
20240628,160800,4255372423,234,234,234,234,0
|
|
20240628,160700,4255372423,234,234,234,234,0
|
|
20240628,160600,4255372423,234,234,234,234,0
|
|
20240628,160500,4255372423,234,234,234,234,0
|
|
20240628,160400,4255372423,234,234,234,234,0
|
|
20240628,160300,4255372423,234,234,234,234,0
|
|
20240628,160200,4255372423,234,234,234,234,0
|
|
20240628,160100,4255372423,234,234,234,234,0
|
|
20240628,160000,4255372423,234,234,234,234,0
|
|
20240628,155900,4255372423,234,234,234,234,0
|
|
20240628,155800,4255372423,234,234,234,234,0
|
|
20240628,155700,4255372423,234,234,234,234,0
|
|
20240628,155600,4255372423,234,234,234,234,0
|
|
20240628,155500,4255372423,234,234,234,234,146857
|
|
20240628,155400,4255372423,234,234,234,234,0
|
|
20240628,155300,4255372423,234,234,234,234,0
|
|
20240628,155200,4255372423,234,234,234,234,0
|
|
20240628,155100,4255372423,234,234,234,234,0
|
|
20240628,155000,4255372423,234,234,234,234,0
|
|
20240628,154900,4255372423,234,234,234,234,0
|
|
20240628,154800,4255372423,234,234,234,234,0
|
|
20240628,154700,4255372423,234,234,234,234,0
|
|
20240628,154600,4255372423,234,234,234,234,0
|
|
20240628,154500,4255372423,234,234,234,234,0
|
|
20240628,154400,4255372423,234,234,234,234,0
|
|
20240628,154300,4255372423,234,234,234,234,0
|
|
20240628,154200,4255372423,234,234,234,234,0
|
|
20240628,154100,4255372423,234,234,234,234,0
|
|
20240628,154000,4255372423,234,234,234,234,0
|
|
20240628,153900,4255372423,234,234,234,234,0
|
|
20240628,153800,4255372423,234,234,234,234,0
|
|
20240628,153700,4255372423,234,234,234,234,0
|
|
20240628,153600,4255372423,234,234,234,234,0
|
|
20240628,153500,4255372423,234,234,234,234,0
|
|
20240628,153400,4255372423,234,234,234,234,0
|
|
20240628,153300,4255372423,234,234,234,234,0
|
|
20240628,153200,4255372423,234,234,234,234,0
|
|
20240628,153100,4255372423,234,234,234,234,0
|
|
20240628,153000,4255372423,234,234,234,234,146857
|
|
20240628,152900,4221007885,234,234,234,234,0
|
|
20240628,152800,4221007885,234,234,234,234,0
|
|
20240628,152700,4221007885,234,234,234,234,0
|
|
20240628,152600,4221007885,234,234,234,234,0
|
|
20240628,152500,4221007885,234,234,234,234,0
|
|
20240628,152400,4221007885,234,234,234,234,0
|
|
20240628,152300,4221007885,234,234,234,234,0
|
|
20240628,152200,4221007885,234,234,234,234,0
|
|
20240628,152100,4221007885,234,234,234,234,0
|
|
20240628,152000,4221007885,234,234,234,234,0
|
|
20240628,151900,4221007885,234,233,234,232,12433
|
|
20240628,151800,4218111854,233,232,233,232,1097
|
|
20240628,151700,4217857346,233,233,234,233,11037
|
|
20240628,151600,4215284475,233,233,233,233,20330
|
|
20240628,151500,4210547585,233,233,233,232,1967
|
|
20240628,151400,4210091079,233,232,233,232,8861
|
|
20240628,151300,4208026676,233,232,233,232,8895
|
|
20240628,151200,4205962074,232,232,232,232,3639
|
|
20240628,151100,4205117826,232,232,232,231,7274
|
|
20240628,151000,4203437258,232,232,232,231,4364
|
|
20240628,150900,4202429010,232,232,232,231,3443
|
|
20240628,150800,4201633616,232,232,232,232,3071
|
|
20240628,150700,4200921144,232,231,232,231,25
|
|
20240628,150600,4200915364,232,232,232,232,6815
|
|
20240628,150500,4199334284,233,233,233,232,152
|
|
20240628,150400,4199298924,232,232,232,232,4000
|
|
20240628,150300,4198370924,233,232,233,232,5934
|
|
20240628,150200,4196988362,233,232,233,231,3996
|
|
20240628,150100,4196061311,231,231,232,231,382
|
|
20240628,150000,4195972838,232,231,232,231,10484
|
|
20240628,145900,4193545604,232,233,233,232,12331
|
|
20240628,145800,4190684679,233,233,233,233,1
|
|
20240628,145700,4190684446,233,233,233,232,6015
|
|
20240628,145600,4189282961,233,233,233,232,1756
|
|
20240628,145500,4188874813,233,232,233,231,6884
|
|
20240628,145400,4187277742,232,232,232,232,7466
|
|
20240628,145300,4185545630,232,231,232,230,69457
|
|
20240628,145200,4169507751,231,232,232,231,85685
|
|
20240628,145100,4149711876,233,233,233,231,118837
|
|
20240628,145000,4122145857,233,234,234,233,1362
|
|
20240628,144900,4121827950,234,234,234,234,320
|
|
20240628,144800,4121753070,234,233,234,233,497
|
|
20240628,144700,4121637161,233,234,234,233,2501
|
|
20240628,144600,4121054427,234,232,234,232,9919
|
|
20240628,144500,4118751303,232,233,233,232,19978
|
|
20240628,144400,4114116316,233,233,233,233,5038
|
|
20240628,144300,4112942462,233,234,234,232,2204
|
|
20240628,144200,4112427932,234,233,234,233,2311
|
|
20240628,144100,4111889168,233,234,234,232,16107
|
|
20240628,144000,4108136177,232,233,234,232,38469
|
|
20240628,143900,4099206352,234,234,234,233,20749
|
|
20240628,143800,4094368965,234,234,234,233,10688
|
|
20240628,143700,4091876073,234,234,235,234,24053
|
|
20240628,143600,4086247670,234,235,236,234,22280
|
|
20240628,143500,4081010545,235,236,236,235,21990
|
|
20240628,143400,4075838905,236,237,237,236,5560
|
|
20240628,143300,4074526234,236,236,236,236,0
|
|
20240628,143200,4074526234,236,236,236,236,4000
|
|
20240628,143100,4073582234,236,236,236,236,15603
|
|
20240628,143000,4069899926,236,237,237,236,2121
|
|
20240628,142900,4069397571,237,237,237,237,9014
|
|
20240628,142800,4067261253,237,236,237,236,1110
|
|
20240628,142700,4066999283,237,236,237,236,3000
|
|
20240628,142600,4066290283,235,236,236,235,5740
|
|
20240628,142500,4064936640,236,235,236,235,176
|
|
20240628,142400,4064895270,236,236,236,236,3382
|
|
20240628,142300,4064097118,237,235,237,235,23626
|
|
20240628,142200,4058538576,234,234,235,234,3522
|
|
20240628,142100,4057713295,234,235,236,234,50060
|
|
20240628,142000,4045955003,235,235,236,235,14649
|
|
20240628,141900,4042512448,236,237,237,235,6958
|
|
20240628,141800,4040876246,235,237,237,235,62720
|
|
20240628,141700,4026067934,237,236,237,236,15401
|
|
20240628,141600,4022428710,236,236,236,236,28929
|
|
20240628,141500,4015601466,236,236,237,236,14064
|
|
20240628,141400,4012282262,237,237,237,236,10269
|
|
20240628,141300,4009848872,237,237,237,237,10040
|
|
20240628,141200,4007469392,237,238,238,237,8911
|
|
20240628,141100,4005357473,238,237,238,237,5606
|
|
20240628,141000,4004028784,238,237,238,237,439
|
|
20240628,140900,4003924632,237,238,238,237,5630
|
|
20240628,140800,4002589530,238,238,238,238,10307
|
|
20240628,140700,4000136464,238,238,238,237,337
|
|
20240628,140600,4000056366,238,238,239,238,7584
|
|
20240628,140500,3998250825,239,240,241,238,22804
|
|
20240628,140400,3992796043,241,240,241,240,214
|
|
20240628,140300,3992744473,240,240,241,240,5506
|
|
20240628,140200,3991423013,240,240,241,240,5502
|
|
20240628,140100,3990102523,240,241,241,240,14532
|
|
20240628,140000,3986614842,241,240,241,240,38490
|
|
20240628,135900,3977374401,241,241,241,240,19904
|
|
20240628,135800,3972585361,241,240,241,239,39773
|
|
20240628,135700,3963038298,239,237,240,237,51680
|
|
20240628,135600,3950678677,237,238,239,237,22378
|
|
20240628,135500,3945353181,238,238,238,238,1719
|
|
20240628,135400,3944944059,238,238,238,237,201
|
|
20240628,135300,3944896222,238,238,238,238,3519
|
|
20240628,135200,3944058700,237,238,238,237,3706
|
|
20240628,135100,3943179480,237,237,237,237,28427
|
|
20240628,135000,3936442281,236,237,237,236,464
|
|
20240628,134900,3936332333,237,238,238,237,8384
|
|
20240628,134800,3934343325,238,238,238,238,1496
|
|
20240628,134700,3933987277,238,238,238,238,2
|
|
20240628,134600,3933986801,237,236,237,236,3243
|
|
20240628,134500,3933218216,237,237,237,236,642
|
|
20240628,134400,3933066063,236,236,237,236,5251
|
|
20240628,134300,3931825748,237,237,237,236,128
|
|
20240628,134200,3931795431,236,236,237,236,6375
|
|
20240628,134100,3930290058,236,236,236,236,527
|
|
20240628,134000,3930165686,237,237,237,237,23670
|
|
20240628,133900,3924555896,237,236,237,236,2911
|
|
20240628,133800,3923868866,237,237,237,237,48
|
|
20240628,133700,3923857490,237,236,237,236,1365
|
|
20240628,133600,3923534805,236,237,237,236,16853
|
|
20240628,133500,3919556290,237,237,237,236,1674
|
|
20240628,133400,3919161220,236,237,237,236,4026
|
|
20240628,133300,3918210559,237,237,237,237,32
|
|
20240628,133200,3918202975,237,237,237,236,511
|
|
20240628,133100,3918081872,237,237,237,237,2933
|
|
20240628,133000,3917386751,237,237,237,237,13968
|
|
20240628,132900,3914076335,237,237,237,237,1557
|
|
20240628,132800,3913707326,236,237,237,236,4326
|
|
20240628,132700,3912685907,236,237,237,236,1107
|
|
20240628,132600,3912424557,236,237,237,236,5390
|
|
20240628,132500,3911152512,237,237,237,237,9277
|
|
20240628,132400,3908953863,237,238,238,237,136
|
|
20240628,132300,3908921531,238,237,238,237,8577
|
|
20240628,132200,3906888481,236,238,238,236,26782
|
|
20240628,132100,3900551668,237,237,237,237,374
|
|
20240628,132000,3900463030,237,237,237,237,1700
|
|
20240628,131900,3900060130,238,237,238,237,93
|
|
20240628,131800,3900038076,237,238,238,237,2039
|
|
20240628,131700,3899552822,238,238,238,238,812
|
|
20240628,131600,3899359566,237,237,237,237,303
|
|
20240628,131500,3899287755,237,238,238,237,6218
|
|
20240628,131400,3897808071,238,238,238,238,134
|
|
20240628,131300,3897776179,238,237,238,237,16711
|
|
20240628,131200,3893814672,237,237,237,237,7400
|
|
20240628,131100,3892060872,238,237,238,237,211
|
|
20240628,131000,3892010655,238,237,238,237,4035
|
|
20240628,130900,3891051117,237,237,237,237,2821
|
|
20240628,130800,3890382540,237,237,237,236,9457
|
|
20240628,130700,3888147959,237,237,237,236,8606
|
|
20240628,130600,3886116839,236,237,237,236,4517
|
|
20240628,130500,3885046468,236,237,237,236,2
|
|
20240628,130400,3885045995,236,237,238,236,43559
|
|
20240628,130300,3874765504,238,238,238,238,59
|
|
20240628,130200,3874751462,237,238,238,237,3391
|
|
20240628,130100,3873947782,238,237,238,237,90
|
|
20240628,130000,3873926443,237,237,238,237,8130
|
|
20240628,125900,3871999623,238,238,238,238,9098
|
|
20240628,125800,3869834299,238,237,238,237,19729
|
|
20240628,125700,3865151967,237,237,237,237,11566
|
|
20240628,125600,3862410825,237,236,237,236,1063
|
|
20240628,125500,3862159553,237,236,237,236,1700
|
|
20240628,125400,3861758173,237,237,237,236,4629
|
|
20240628,125300,3860665558,237,237,237,236,821
|
|
20240628,125200,3860471006,236,237,238,236,7338
|
|
20240628,125100,3858730972,237,237,237,236,3643
|
|
20240628,125000,3857868761,237,237,237,237,4993
|
|
20240628,124900,3856685420,237,237,237,237,26199
|
|
20240628,124800,3850476257,236,237,237,236,568
|
|
20240628,124700,3850342091,237,236,237,236,2470
|
|
20240628,124600,3849757201,237,237,237,237,65
|
|
20240628,124500,3849741796,237,237,237,237,4
|
|
20240628,124400,3849740848,236,237,237,236,612
|
|
20240628,124300,3849596305,237,236,237,236,7530
|
|
20240628,124200,3847811764,237,237,237,237,3220
|
|
20240628,124100,3847048624,237,237,237,237,139
|
|
20240628,124000,3847015681,237,237,237,236,2535
|
|
20240628,123900,3846415359,237,237,238,236,17775
|
|
20240628,123800,3842206762,237,236,238,236,1060
|
|
20240628,123700,3841954988,237,236,237,236,41826
|
|
20240628,123600,3832049813,236,237,237,236,9782
|
|
20240628,123500,3829740197,237,237,237,237,315
|
|
20240628,123400,3829665542,237,237,237,237,4186
|
|
20240628,123300,3828673460,237,237,237,237,10539
|
|
20240628,123200,3826175717,237,237,237,237,58
|
|
20240628,123100,3826161971,237,237,237,237,8726
|
|
20240628,123000,3824093909,237,237,237,237,101
|
|
20240628,122900,3824069972,237,237,237,236,405
|
|
20240628,122800,3823974277,237,237,237,236,125
|
|
20240628,122700,3823944664,237,237,237,237,4582
|
|
20240628,122600,3822858730,236,236,236,236,4312
|
|
20240628,122500,3821841098,236,236,237,236,6277
|
|
20240628,122400,3820358993,237,237,237,237,2957
|
|
20240628,122300,3819658184,237,237,237,236,4759
|
|
20240628,122200,3818534881,237,236,237,236,8388
|
|
20240628,122100,3816554947,236,237,237,236,6023
|
|
20240628,122000,3815132512,237,237,237,237,0
|
|
20240628,121900,3815132512,237,237,237,236,7539
|
|
20240628,121800,3813352043,237,237,237,236,2180
|
|
20240628,121700,3812835883,236,237,237,236,34615
|
|
20240628,121600,3804662740,236,237,237,236,102
|
|
20240628,121500,3804638568,237,237,237,237,1948
|
|
20240628,121400,3804176892,237,238,238,237,5002
|
|
20240628,121300,3802991416,237,237,237,237,13333
|
|
20240628,121200,3799831495,237,236,237,236,8596
|
|
20240628,121100,3797800715,236,236,237,236,1301
|
|
20240628,121000,3797493672,236,237,237,236,271
|
|
20240628,120900,3797429710,237,236,237,236,6238
|
|
20240628,120800,3795957540,236,237,237,236,7325
|
|
20240628,120700,3794227053,236,236,237,236,11
|
|
20240628,120600,3794224456,236,236,237,236,11174
|
|
20240628,120500,3791586347,236,237,237,236,464
|
|
20240628,120400,3791476736,237,237,237,237,224
|
|
20240628,120300,3791423648,236,236,236,236,516
|
|
20240628,120200,3791301872,236,236,236,236,21134
|
|
20240628,120100,3786314248,236,237,237,236,2343
|
|
20240628,120000,3785759290,237,237,237,237,11100
|
|
20240628,115900,3783128590,237,237,237,237,4113
|
|
20240628,115800,3782153809,236,237,237,236,2597
|
|
20240628,115700,3781538385,236,236,237,236,555
|
|
20240628,115600,3781407060,236,237,237,236,29631
|
|
20240628,115500,3774414143,237,237,237,237,922
|
|
20240628,115400,3774195629,237,236,237,236,13608
|
|
20240628,115300,3770984131,236,237,238,236,22755
|
|
20240628,115200,3765604938,237,237,238,237,6414
|
|
20240628,115100,3764083299,237,238,238,237,62243
|
|
20240628,115000,3749284438,238,239,239,238,17044
|
|
20240628,114900,3745226966,239,239,239,238,7349
|
|
20240628,114800,3743472756,239,239,239,239,3446
|
|
20240628,114700,3742649162,239,239,239,238,2882
|
|
20240628,114600,3741962364,238,238,239,238,1498
|
|
20240628,114500,3741605332,239,238,239,238,404
|
|
20240628,114400,3741509003,239,239,239,239,3037
|
|
20240628,114300,3740783160,239,239,239,238,353
|
|
20240628,114200,3740698930,239,239,239,238,51905
|
|
20240628,114100,3728335102,239,239,239,239,4180
|
|
20240628,114000,3727336082,239,239,239,239,1060
|
|
20240628,113900,3727082742,240,239,240,239,2681
|
|
20240628,113800,3726441755,239,238,239,238,1118
|
|
20240628,113700,3726175593,238,240,240,238,40299
|
|
20240628,113600,3716507258,240,238,240,238,10169
|
|
20240628,113500,3714079706,239,239,239,238,5219
|
|
20240628,113400,3712832508,239,239,239,238,1604
|
|
20240628,113300,3712449652,239,239,239,238,316
|
|
20240628,113200,3712374201,239,239,240,238,41255
|
|
20240628,113100,3702524031,239,239,239,239,7798
|
|
20240628,113000,3700660309,239,238,239,238,14656
|
|
20240628,112900,3697172081,239,238,239,238,5738
|
|
20240628,112800,3695805590,238,238,239,238,119
|
|
20240628,112700,3695777262,239,238,239,238,37
|
|
20240628,112600,3695768455,238,239,239,238,1227
|
|
20240628,112500,3695475273,239,238,239,238,4461
|
|
20240628,112400,3694409373,239,239,239,239,600
|
|
20240628,112300,3694265973,239,239,240,239,12348
|
|
20240628,112200,3691314220,239,240,240,239,14846
|
|
20240628,112100,3687761180,239,239,240,239,608
|
|
20240628,112000,3687615505,240,239,240,238,19726
|
|
20240628,111900,3682898974,239,238,239,238,6684
|
|
20240628,111800,3681303255,238,239,239,238,1289
|
|
20240628,111700,3680996316,238,239,239,238,5314
|
|
20240628,111600,3679730436,238,238,239,238,9249
|
|
20240628,111500,3677524089,238,239,239,238,8963
|
|
20240628,111400,3675383298,239,239,239,238,637
|
|
20240628,111300,3675231272,239,239,239,238,2739
|
|
20240628,111200,3674578295,239,239,239,238,2494
|
|
20240628,111100,3673982721,239,238,239,238,19189
|
|
20240628,111000,3669415663,238,239,239,238,3216
|
|
20240628,110900,3668647075,239,239,239,239,313
|
|
20240628,110800,3668572268,239,239,239,238,2240
|
|
20240628,110700,3668038606,238,239,239,238,7886
|
|
20240628,110600,3666158150,239,240,240,238,17044
|
|
20240628,110500,3662095286,240,239,240,238,13513
|
|
20240628,110400,3658867670,239,239,239,238,12302
|
|
20240628,110300,3655928492,239,239,239,239,4179
|
|
20240628,110200,3654929711,239,238,240,238,11922
|
|
20240628,110100,3652068463,239,238,239,238,6059
|
|
20240628,110000,3650622921,238,240,240,238,40952
|
|
20240628,105900,3640814455,240,241,241,240,6030
|
|
20240628,105800,3639366506,240,241,241,240,19546
|
|
20240628,105700,3634674701,241,240,241,240,143529
|
|
20240628,105600,3600224548,240,241,241,240,16600
|
|
20240628,105500,3596237387,241,239,241,238,39568
|
|
20240628,105400,3586779119,238,238,239,238,135591
|
|
20240628,105300,3554507845,239,239,239,238,13993
|
|
20240628,105200,3551169885,239,240,240,239,9672
|
|
20240628,105100,3548858017,240,240,240,238,59398
|
|
20240628,105000,3534662016,239,241,241,239,88474
|
|
20240628,104900,3513414209,241,238,241,238,127198
|
|
20240628,104800,3482941840,239,239,239,238,54727
|
|
20240628,104700,3469901853,239,238,239,238,33806
|
|
20240628,104600,3461855668,238,238,238,237,12939
|
|
20240628,104500,3458776208,238,237,238,237,13517
|
|
20240628,104400,3455569596,237,237,237,236,3465
|
|
20240628,104300,3454750479,237,237,237,236,5863
|
|
20240628,104200,3453364703,237,237,237,237,10104
|
|
20240628,104100,3450970055,237,236,237,236,29110
|
|
20240628,104000,3444094080,237,237,237,236,2277
|
|
20240628,103900,3443554432,237,238,238,236,2206
|
|
20240628,103800,3443031096,238,236,238,235,30445
|
|
20240628,103700,3435815611,236,236,236,235,14013
|
|
20240628,103600,3432513133,236,236,236,236,4671
|
|
20240628,103500,3431410777,236,235,236,235,19654
|
|
20240628,103400,3426789966,235,236,236,234,8845
|
|
20240628,103300,3424713121,236,236,236,236,9370
|
|
20240628,103200,3422501801,236,236,237,236,16881
|
|
20240628,103100,3418517884,236,236,237,236,23734
|
|
20240628,103000,3412916659,236,238,238,236,19961
|
|
20240628,102900,3408199505,238,236,238,236,20234
|
|
20240628,102800,3403399977,237,238,238,237,11810
|
|
20240628,102700,3400600944,238,237,238,237,5092
|
|
20240628,102600,3399391599,236,237,238,236,36594
|
|
20240628,102500,3390723596,236,237,238,236,56123
|
|
20240628,102400,3377417622,237,236,237,236,32698
|
|
20240628,102300,3369696850,236,235,236,234,18343
|
|
20240628,102200,3365388059,235,235,235,235,5108
|
|
20240628,102100,3364187679,235,235,236,234,51294
|
|
20240628,102000,3352133046,235,235,235,235,925
|
|
20240628,101900,3351915671,235,235,235,234,2781
|
|
20240628,101800,3351264188,235,235,235,234,1044
|
|
20240628,101700,3351019254,235,235,235,234,5196
|
|
20240628,101600,3349801826,235,234,235,234,2358
|
|
20240628,101500,3349248815,234,235,235,234,12584
|
|
20240628,101400,3346302516,235,234,235,233,51662
|
|
20240628,101300,3334218292,234,234,234,233,64920
|
|
20240628,101200,3319090605,234,234,234,233,23864
|
|
20240628,101100,3313517593,235,235,235,234,54045
|
|
20240628,101000,3300870475,234,235,236,234,35912
|
|
20240628,100900,3292434683,236,234,236,234,25121
|
|
20240628,100800,3286518690,235,235,236,234,20972
|
|
20240628,100700,3281604779,235,235,237,234,15822
|
|
20240628,100600,3277876452,235,235,237,235,39578
|
|
20240628,100500,3268574392,236,236,236,235,11402
|
|
20240628,100400,3265889746,236,236,236,235,15235
|
|
20240628,100300,3262308745,235,237,237,235,12324
|
|
20240628,100200,3259407277,236,236,237,236,21080
|
|
20240628,100100,3254431980,238,237,238,236,1360
|
|
20240628,100000,3254110075,237,235,238,235,26827
|
|
20240628,095900,3247776379,236,237,237,235,29874
|
|
20240628,095800,3240723436,237,238,238,236,14998
|
|
20240628,095700,3237163609,238,238,238,237,1940
|
|
20240628,095600,3236702089,237,235,237,235,24895
|
|
20240628,095500,3230837620,236,237,237,235,14572
|
|
20240628,095400,3227406131,237,236,238,236,27218
|
|
20240628,095300,3220966843,235,234,237,234,111043
|
|
20240628,095200,3194866025,232,238,238,232,367856
|
|
20240628,095100,3108227055,239,240,240,239,62935
|
|
20240628,095000,3093176350,240,240,240,238,37247
|
|
20240628,094900,3084273991,240,240,240,238,26471
|
|
20240628,094800,3077954730,240,241,241,239,51269
|
|
20240628,094700,3065639647,241,241,245,239,116853
|
|
20240628,094600,3037436396,241,238,248,237,277604
|
|
20240628,094500,2969933509,238,238,239,238,21742
|
|
20240628,094400,2964758831,239,239,239,237,77651
|
|
20240628,094300,2946280191,238,239,239,238,19253
|
|
20240628,094200,2941681819,239,240,240,239,91159
|
|
20240628,094100,2919809938,240,240,240,239,42627
|
|
20240628,094000,2909608811,240,241,241,240,13416
|
|
20240628,093900,2906387670,241,239,241,239,99531
|
|
20240628,093800,2882529242,239,241,241,239,51520
|
|
20240628,093700,2870201789,241,242,242,240,69717
|
|
20240628,093600,2853421224,241,242,242,240,78321
|
|
20240628,093500,2834564496,241,242,242,241,25940
|
|
20240628,093400,2828297808,242,240,242,239,99281
|
|
20240628,093300,2804393604,240,240,240,239,46673
|
|
20240628,093200,2793235666,239,240,240,238,41745
|
|
20240628,093100,2783244633,240,241,241,239,113166
|
|
20240628,093000,2756099954,241,239,241,238,63637
|
|
20240628,092900,2740840141,239,241,241,236,203875
|
|
20240628,092800,2692448108,241,239,242,238,97464
|
|
20240628,092700,2669093904,239,238,239,237,87614
|
|
20240628,092600,2648281664,238,239,240,238,67535
|
|
20240628,092500,2632179490,239,239,241,239,28283
|
|
20240628,092400,2625393865,239,241,241,239,112805
|
|
20240628,092300,2598356115,242,241,243,239,120278
|
|
20240628,092200,2569341866,242,242,242,240,70236
|
|
20240628,092100,2552413832,241,239,242,238,183104
|
|
20240628,092000,2508482984,240,240,242,236,477794
|
|
20240628,091900,2394365487,241,243,246,241,365998
|
|
20240628,091800,2305392885,242,248,248,242,270518
|
|
20240628,091700,2239355686,248,249,250,247,168071
|
|
20240628,091600,2197633138,248,251,252,248,216710
|
|
20240628,091500,2143503976,251,253,253,250,127913
|
|
20240628,091400,2111424693,253,249,253,248,137549
|
|
20240628,091300,2076934592,249,252,252,248,111411
|
|
20240628,091200,2049152242,252,247,253,247,240862
|
|
20240628,091100,1988778178,247,249,250,247,121693
|
|
20240628,091000,1958518053,248,253,254,246,265967
|
|
20240628,090900,1892050335,252,255,256,248,635486
|
|
20240628,090800,1731947877,255,258,259,253,641566
|
|
20240628,090700,1568155230,259,247,262,245,1796361
|
|
20240628,090600,1107812128,248,249,249,241,393517
|
|
20240628,090500,1011232116,249,250,250,247,447249
|
|
20240628,090400,899778165,250,249,257,246,1377302
|
|
20240628,090300,555219091,248,235,260,232,1608414
|
|
20240628,090200,164064602,235,239,243,234,686537
|
|
20240628,090100,0,213,213,213,213,0
|
|
20240628,090000,0,213,213,213,213,0
|