616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191300,30245250958,430,430,430,430,140219
|
|
20240318,191200,30245250958,430,430,430,430,0
|
|
20240318,191100,30245250958,430,430,430,430,0
|
|
20240318,191000,30245250958,430,430,430,430,0
|
|
20240318,190900,30245250958,430,430,430,430,0
|
|
20240318,190800,30245250958,430,430,430,430,0
|
|
20240318,190700,30245250958,430,430,430,430,0
|
|
20240318,190600,30245250958,430,430,430,430,0
|
|
20240318,190500,30245250958,430,430,430,430,0
|
|
20240318,190400,30245250958,430,430,430,430,0
|
|
20240318,190300,30245250958,430,430,430,430,0
|
|
20240318,190200,30245250958,430,430,430,430,0
|
|
20240318,190100,30245250958,430,430,430,430,0
|
|
20240318,190000,30245250958,430,430,430,430,0
|
|
20240318,185900,30245250958,430,430,430,430,0
|
|
20240318,185800,30245250958,430,430,430,430,0
|
|
20240318,185700,30245250958,430,430,430,430,0
|
|
20240318,185600,30245250958,430,430,430,430,0
|
|
20240318,185500,30245250958,430,430,430,430,0
|
|
20240318,185400,30245250958,430,430,430,430,0
|
|
20240318,185300,30245250958,430,430,430,430,0
|
|
20240318,185200,30245250958,430,430,430,430,0
|
|
20240318,185100,30245250958,430,430,430,430,0
|
|
20240318,185000,30245250958,430,430,430,430,0
|
|
20240318,184900,30245250958,430,430,430,430,0
|
|
20240318,184800,30245250958,430,430,430,430,0
|
|
20240318,184700,30245250958,430,430,430,430,0
|
|
20240318,184600,30245250958,430,430,430,430,0
|
|
20240318,184500,30245250958,430,430,430,430,0
|
|
20240318,184400,30245250958,430,430,430,430,0
|
|
20240318,184300,30245250958,430,430,430,430,140219
|
|
20240318,184200,30245250958,430,430,430,430,0
|
|
20240318,184100,30245250958,430,430,430,430,0
|
|
20240318,184000,30245250958,430,430,430,430,0
|
|
20240318,183900,30245250958,430,430,430,430,0
|
|
20240318,183800,30245250958,430,430,430,430,0
|
|
20240318,183700,30245250958,430,430,430,430,0
|
|
20240318,183600,30245250958,430,430,430,430,0
|
|
20240318,183500,30245250958,430,430,430,430,0
|
|
20240318,183400,30245250958,430,430,430,430,0
|
|
20240318,183300,30245250958,430,430,430,430,0
|
|
20240318,183200,30245250958,430,430,430,430,0
|
|
20240318,183100,30245250958,430,430,430,430,0
|
|
20240318,183000,30245250958,430,430,430,430,0
|
|
20240318,182900,30245250958,430,430,430,430,0
|
|
20240318,182800,30245250958,430,430,430,430,0
|
|
20240318,182700,30245250958,430,430,430,430,0
|
|
20240318,182600,30245250958,430,430,430,430,0
|
|
20240318,182500,30245250958,430,430,430,430,0
|
|
20240318,182400,30245250958,430,430,430,430,0
|
|
20240318,182300,30245250958,430,430,430,430,0
|
|
20240318,182200,30245250958,430,430,430,430,0
|
|
20240318,182100,30245250958,430,430,430,430,0
|
|
20240318,182000,30245250958,430,430,430,430,0
|
|
20240318,181900,30245250958,430,430,430,430,0
|
|
20240318,181800,30245250958,430,430,430,430,0
|
|
20240318,181700,30245250958,430,430,430,430,0
|
|
20240318,181600,30245250958,430,430,430,430,0
|
|
20240318,181500,30245250958,430,430,430,430,0
|
|
20240318,181400,30245250958,430,430,430,430,0
|
|
20240318,181300,30245250958,430,430,430,430,140219
|
|
20240318,181200,30245250958,430,430,430,430,0
|
|
20240318,181100,30245250958,430,430,430,430,0
|
|
20240318,181000,30245250958,430,430,430,430,0
|
|
20240318,180900,30245250958,430,430,430,430,0
|
|
20240318,180800,30245250958,430,430,430,430,0
|
|
20240318,180700,30245250958,430,430,430,430,0
|
|
20240318,180600,30245250958,430,430,430,430,0
|
|
20240318,180500,30245250958,430,430,430,430,0
|
|
20240318,180400,30245250958,430,430,430,430,0
|
|
20240318,180300,30245250958,430,430,430,430,0
|
|
20240318,180200,30245250958,430,430,430,430,0
|
|
20240318,180100,30245250958,430,430,430,430,0
|
|
20240318,180000,30245250958,430,430,430,430,0
|
|
20240318,175900,30245250958,430,430,430,430,0
|
|
20240318,175800,30245250958,430,430,430,430,0
|
|
20240318,175700,30245250958,430,430,430,430,0
|
|
20240318,175600,30245250958,430,430,430,430,0
|
|
20240318,175500,30245250958,430,430,430,430,0
|
|
20240318,175400,30245250958,430,430,430,430,0
|
|
20240318,175300,30245250958,430,430,430,430,0
|
|
20240318,175200,30245250958,430,430,430,430,0
|
|
20240318,175100,30245250958,430,430,430,430,0
|
|
20240318,175000,30245250958,430,430,430,430,0
|
|
20240318,174900,30245250958,430,430,430,430,0
|
|
20240318,174800,30245250958,430,430,430,430,0
|
|
20240318,174700,30245250958,430,430,430,430,0
|
|
20240318,174600,30245250958,430,430,430,430,0
|
|
20240318,174500,30245250958,430,430,430,430,0
|
|
20240318,174400,30245250958,430,430,430,430,0
|
|
20240318,174300,30245250958,430,430,430,430,140219
|
|
20240318,174200,30245250958,430,430,430,430,0
|
|
20240318,174100,30245250958,430,430,430,430,0
|
|
20240318,174000,30245250958,430,430,430,430,0
|
|
20240318,173900,30245250958,430,430,430,430,0
|
|
20240318,173800,30245250958,430,430,430,430,0
|
|
20240318,173700,30245250958,430,430,430,430,0
|
|
20240318,173600,30245250958,430,430,430,430,0
|
|
20240318,173500,30245250958,430,430,430,430,0
|
|
20240318,173400,30245250958,430,430,430,430,0
|
|
20240318,173300,30245250958,430,430,430,430,0
|
|
20240318,173200,30245250958,430,430,430,430,0
|
|
20240318,173100,30245250958,430,430,430,430,0
|
|
20240318,173000,30245250958,430,430,430,430,0
|
|
20240318,172900,30245250958,430,430,430,430,0
|
|
20240318,172800,30245250958,430,430,430,430,0
|
|
20240318,172700,30245250958,430,430,430,430,0
|
|
20240318,172600,30245250958,430,430,430,430,0
|
|
20240318,172500,30245250958,430,430,430,430,0
|
|
20240318,172400,30245250958,430,430,430,430,0
|
|
20240318,172300,30245250958,430,430,430,430,0
|
|
20240318,172200,30245250958,430,430,430,430,0
|
|
20240318,172100,30245250958,430,430,430,430,0
|
|
20240318,172000,30245250958,430,430,430,430,0
|
|
20240318,171900,30245250958,430,430,430,430,0
|
|
20240318,171800,30245250958,430,430,430,430,0
|
|
20240318,171700,30245250958,430,430,430,430,0
|
|
20240318,171600,30245250958,430,430,430,430,0
|
|
20240318,171500,30245250958,430,430,430,430,0
|
|
20240318,171400,30245250958,430,430,430,430,0
|
|
20240318,171300,30245250958,430,430,430,430,140219
|
|
20240318,171200,30245250958,430,430,430,430,0
|
|
20240318,171100,30245250958,430,430,430,430,0
|
|
20240318,171000,30245250958,430,430,430,430,0
|
|
20240318,170900,30245250958,430,430,430,430,0
|
|
20240318,170800,30245250958,430,430,430,430,0
|
|
20240318,170700,30245250958,430,430,430,430,0
|
|
20240318,170600,30245250958,430,430,430,430,0
|
|
20240318,170500,30245250958,430,430,430,430,0
|
|
20240318,170400,30245250958,430,430,430,430,0
|
|
20240318,170300,30245250958,430,430,430,430,0
|
|
20240318,170200,30245250958,430,430,430,430,0
|
|
20240318,170100,30245250958,430,430,430,430,0
|
|
20240318,170000,30245250958,430,430,430,430,0
|
|
20240318,165900,30245250958,430,430,430,430,0
|
|
20240318,165800,30245250958,430,430,430,430,0
|
|
20240318,165700,30245250958,430,430,430,430,0
|
|
20240318,165600,30245250958,430,430,430,430,0
|
|
20240318,165500,30245250958,430,430,430,430,0
|
|
20240318,165400,30245250958,430,430,430,430,0
|
|
20240318,165300,30245250958,430,430,430,430,0
|
|
20240318,165200,30245250958,430,430,430,430,0
|
|
20240318,165100,30245250958,430,430,430,430,0
|
|
20240318,165000,30245250958,430,430,430,430,0
|
|
20240318,164900,30245250958,430,430,430,430,0
|
|
20240318,164800,30245250958,430,430,430,430,0
|
|
20240318,164700,30245250958,430,430,430,430,0
|
|
20240318,164600,30245250958,430,430,430,430,0
|
|
20240318,164500,30245250958,430,430,430,430,0
|
|
20240318,164400,30245250958,430,430,430,430,0
|
|
20240318,164300,30245250958,430,430,430,430,140219
|
|
20240318,164200,30245250958,430,430,430,430,0
|
|
20240318,164100,30245250958,430,430,430,430,0
|
|
20240318,164000,30245250958,430,430,430,430,0
|
|
20240318,163900,30245250958,430,430,430,430,0
|
|
20240318,163800,30245250958,430,430,430,430,0
|
|
20240318,163700,30245250958,430,430,430,430,0
|
|
20240318,163600,30245250958,430,430,430,430,0
|
|
20240318,163500,30245250958,430,430,430,430,0
|
|
20240318,163400,30245250958,430,430,430,430,0
|
|
20240318,163300,30245250958,430,430,430,430,0
|
|
20240318,163200,30245250958,430,430,430,430,0
|
|
20240318,163100,30245250958,430,430,430,430,0
|
|
20240318,163000,30245250958,430,430,430,430,0
|
|
20240318,162900,30245250958,430,430,430,430,0
|
|
20240318,162800,30245250958,430,430,430,430,0
|
|
20240318,162700,30245250958,430,430,430,430,0
|
|
20240318,162600,30245250958,430,430,430,430,0
|
|
20240318,162500,30245250958,430,430,430,430,0
|
|
20240318,162400,30245250958,430,430,430,430,0
|
|
20240318,162300,30245250958,430,430,430,430,0
|
|
20240318,162200,30245250958,430,430,430,430,0
|
|
20240318,162100,30245250958,430,430,430,430,0
|
|
20240318,162000,30245250958,430,430,430,430,0
|
|
20240318,161900,30245250958,430,430,430,430,0
|
|
20240318,161800,30245250958,430,430,430,430,0
|
|
20240318,161700,30245250958,430,430,430,430,0
|
|
20240318,161600,30245250958,430,430,430,430,0
|
|
20240318,161500,30245250958,430,430,430,430,0
|
|
20240318,161400,30245250958,430,430,430,430,0
|
|
20240318,161300,30245250958,430,430,430,430,140219
|
|
20240318,161200,30245250958,430,430,430,430,0
|
|
20240318,161100,30245250958,430,430,430,430,0
|
|
20240318,161000,30245250958,430,430,430,430,0
|
|
20240318,160900,30245250958,430,430,430,430,0
|
|
20240318,160800,30245250958,430,430,430,430,0
|
|
20240318,160700,30245250958,430,430,430,430,0
|
|
20240318,160600,30245250958,430,430,430,430,0
|
|
20240318,160500,30245250958,430,430,430,430,0
|
|
20240318,160400,30245250958,430,430,430,430,0
|
|
20240318,160300,30245250958,430,430,430,430,0
|
|
20240318,160200,30245250958,430,430,430,430,0
|
|
20240318,160100,30245250958,430,430,430,430,0
|
|
20240318,160000,30245250958,430,430,430,430,0
|
|
20240318,155900,30245250958,430,430,430,430,0
|
|
20240318,155800,30245250958,430,430,430,430,0
|
|
20240318,155700,30245250958,430,430,430,430,0
|
|
20240318,155600,30245250958,430,430,430,430,0
|
|
20240318,155500,30245250958,430,430,430,430,0
|
|
20240318,155400,30245250958,430,430,430,430,0
|
|
20240318,155300,30245250958,430,430,430,430,0
|
|
20240318,155200,30245250958,430,430,430,430,0
|
|
20240318,155100,30245250958,430,430,430,430,0
|
|
20240318,155000,30245250958,430,430,430,430,0
|
|
20240318,154900,30245250958,430,430,430,430,0
|
|
20240318,154800,30245250958,430,430,430,430,0
|
|
20240318,154700,30245250958,430,430,430,430,0
|
|
20240318,154600,30245250958,430,430,430,430,0
|
|
20240318,154500,30245250958,430,430,430,430,0
|
|
20240318,154400,30245250958,430,430,430,430,0
|
|
20240318,154300,30245250958,430,430,430,430,140219
|
|
20240318,154200,30245250958,430,430,430,430,0
|
|
20240318,154100,30245250958,430,430,430,430,0
|
|
20240318,154000,30245250958,430,430,430,430,0
|
|
20240318,153900,30245250958,430,430,430,430,0
|
|
20240318,153800,30245250958,430,430,430,430,0
|
|
20240318,153700,30245250958,430,430,430,430,0
|
|
20240318,153600,30245250958,430,430,430,430,0
|
|
20240318,153500,30245250958,430,430,430,430,0
|
|
20240318,153400,30245250958,430,430,430,430,0
|
|
20240318,153300,30245250958,430,430,430,430,0
|
|
20240318,153200,30245250958,430,430,430,430,0
|
|
20240318,153100,30245250958,430,430,430,430,0
|
|
20240318,153000,30245250958,430,430,430,430,140219
|
|
20240318,152900,30184956788,430,430,430,430,0
|
|
20240318,152800,30184956788,430,430,430,430,0
|
|
20240318,152700,30184956788,430,430,430,430,0
|
|
20240318,152600,30184956788,430,430,430,430,0
|
|
20240318,152500,30184956788,430,430,430,430,0
|
|
20240318,152400,30184956788,430,430,430,430,0
|
|
20240318,152300,30184956788,430,430,430,430,0
|
|
20240318,152200,30184956788,430,430,430,430,0
|
|
20240318,152100,30184956788,430,430,430,430,0
|
|
20240318,152000,30184956788,430,430,430,430,0
|
|
20240318,151900,30184956788,430,430,430,430,664020
|
|
20240318,151800,29899428188,430,430,430,430,111
|
|
20240318,151700,29899380458,430,430,430,430,12635
|
|
20240318,151600,29893947408,430,430,430,430,9070
|
|
20240318,151500,29890047308,430,430,430,430,57649
|
|
20240318,151400,29865258238,430,430,430,430,107167
|
|
20240318,151300,29819176428,430,430,430,430,1899173
|
|
20240318,151200,29002532038,430,430,430,430,2228
|
|
20240318,151100,29001573998,430,430,430,430,9024
|
|
20240318,151000,28997693678,430,430,430,430,11145
|
|
20240318,150900,28992901328,430,430,430,430,3339
|
|
20240318,150800,28991465558,430,430,430,430,10333
|
|
20240318,150700,28987022368,430,430,430,430,36672
|
|
20240318,150600,28971253408,430,430,430,430,4302
|
|
20240318,150500,28969403548,430,430,430,430,539
|
|
20240318,150400,28969171778,430,430,430,430,1090
|
|
20240318,150300,28968703078,430,430,430,430,6097
|
|
20240318,150200,28966081368,430,430,430,430,120662
|
|
20240318,150100,28914196708,430,430,430,430,125
|
|
20240318,150000,28914142958,430,430,430,430,52
|
|
20240318,145900,28914120598,430,430,430,430,5
|
|
20240318,145800,28914118448,430,430,430,430,530
|
|
20240318,145700,28913890548,430,430,430,430,30140
|
|
20240318,145600,28900930348,430,430,430,430,1793
|
|
20240318,145500,28900159358,430,430,430,430,22579
|
|
20240318,145400,28890450388,430,430,430,430,2449
|
|
20240318,145300,28889397318,430,430,430,430,125
|
|
20240318,145200,28889343568,430,430,430,430,7873
|
|
20240318,145100,28885958178,430,430,430,430,21
|
|
20240318,145000,28885949148,430,430,430,430,902
|
|
20240318,144900,28885561288,430,430,430,430,1509
|
|
20240318,144800,28884912418,430,430,430,430,1028
|
|
20240318,144700,28884470378,430,430,430,430,4847
|
|
20240318,144600,28882386168,430,430,430,430,464
|
|
20240318,144500,28882186648,430,430,430,430,6536
|
|
20240318,144400,28879376168,430,430,430,430,1378
|
|
20240318,144300,28878783628,430,430,430,430,2137
|
|
20240318,144200,28877864718,430,430,430,430,2922
|
|
20240318,144100,28876608258,430,430,430,430,6691
|
|
20240318,144000,28873731128,430,430,430,430,1892
|
|
20240318,143900,28872917568,430,430,430,430,873
|
|
20240318,143800,28872542178,430,430,430,430,4705
|
|
20240318,143700,28870519028,430,430,430,430,322
|
|
20240318,143600,28870380568,430,430,430,430,6781
|
|
20240318,143500,28867464738,430,430,430,430,1313
|
|
20240318,143400,28866900148,430,430,430,430,48868
|
|
20240318,143300,28845886908,430,430,430,430,621
|
|
20240318,143200,28845619878,430,430,430,430,16903
|
|
20240318,143100,28838351588,430,430,430,430,942
|
|
20240318,143000,28837946528,430,430,430,430,12459
|
|
20240318,142900,28832589158,430,430,430,430,8932
|
|
20240318,142800,28828748398,430,430,430,430,684
|
|
20240318,142700,28828454278,430,430,430,430,5336
|
|
20240318,142600,28826159798,430,430,430,430,336
|
|
20240318,142500,28826015318,430,430,430,430,1228
|
|
20240318,142400,28825487278,430,430,430,430,2488
|
|
20240318,142300,28824417438,430,430,430,430,32836
|
|
20240318,142200,28810297958,430,430,430,430,125
|
|
20240318,142100,28810244208,430,430,430,430,472
|
|
20240318,142000,28810041248,430,430,430,430,38725
|
|
20240318,141900,28793389498,430,430,430,430,14598
|
|
20240318,141800,28787112358,430,430,430,430,3661
|
|
20240318,141700,28785538128,430,430,430,430,1898
|
|
20240318,141600,28784721988,430,430,430,430,12730
|
|
20240318,141500,28779248088,430,430,430,430,411
|
|
20240318,141400,28779071358,430,430,430,430,4446
|
|
20240318,141300,28777159578,430,430,430,430,3318
|
|
20240318,141200,28775732838,430,430,430,430,50273
|
|
20240318,141100,28754115448,430,430,430,430,102
|
|
20240318,141000,28754071588,430,430,430,430,47372
|
|
20240318,140900,28733701628,430,430,430,430,1393
|
|
20240318,140800,28733102638,430,430,430,430,8878
|
|
20240318,140700,28729285098,430,430,430,430,103132
|
|
20240318,140600,28684938338,430,430,430,430,2001
|
|
20240318,140500,28684077908,430,430,430,430,15499
|
|
20240318,140400,28677413338,430,430,430,430,20344
|
|
20240318,140300,28668665418,430,430,430,430,915
|
|
20240318,140200,28668271968,430,430,430,430,1854
|
|
20240318,140100,28667474748,430,430,430,430,8487
|
|
20240318,140000,28663825338,430,430,430,430,17912
|
|
20240318,135900,28656123178,430,430,430,430,4713
|
|
20240318,135800,28654096588,430,430,430,430,4941
|
|
20240318,135700,28651971958,430,430,430,430,4810
|
|
20240318,135600,28649903658,430,430,430,430,13983
|
|
20240318,135500,28643890968,430,430,430,430,3054
|
|
20240318,135400,28642577748,430,430,430,430,24186
|
|
20240318,135300,28632177768,430,430,430,430,17911
|
|
20240318,135200,28624476038,430,430,430,430,8306
|
|
20240318,135100,28620904458,430,430,430,430,15094
|
|
20240318,135000,28614414038,430,430,430,430,9179
|
|
20240318,134900,28610467068,430,430,430,430,73054
|
|
20240318,134800,28579053848,430,430,430,430,26025
|
|
20240318,134700,28567863098,430,430,430,430,9189
|
|
20240318,134600,28563911828,430,430,430,430,34825
|
|
20240318,134500,28548937078,430,430,430,430,9779
|
|
20240318,134400,28544732108,430,430,430,430,20031
|
|
20240318,134300,28536118778,430,430,430,430,16587
|
|
20240318,134200,28528986368,430,430,430,430,14349
|
|
20240318,134100,28522816298,430,430,430,430,23437
|
|
20240318,134000,28512738388,430,430,430,430,25705
|
|
20240318,133900,28501685238,430,430,430,430,55873
|
|
20240318,133800,28477659848,430,430,430,430,69199
|
|
20240318,133700,28447904278,430,430,430,430,129378
|
|
20240318,133600,28392271738,430,430,430,430,18654
|
|
20240318,133500,28384250518,430,430,430,430,34101
|
|
20240318,133400,28369587088,430,430,430,430,80554
|
|
20240318,133300,28334948868,430,430,430,430,143872
|
|
20240318,133200,28273083908,430,430,430,430,89676
|
|
20240318,133100,28234523228,430,430,430,430,841724
|
|
20240318,133000,27872581908,430,417,430,416,5059796
|
|
20240318,132900,25708491425,416,418,419,415,223308
|
|
20240318,132800,25615243302,418,416,419,414,529473
|
|
20240318,132700,25394214988,416,414,416,412,176414
|
|
20240318,132600,25321217141,414,414,415,412,255699
|
|
20240318,132500,25215375671,413,418,418,411,553293
|
|
20240318,132400,24986020041,418,415,418,414,433972
|
|
20240318,132300,24805500422,415,415,418,414,902078
|
|
20240318,132200,24430364606,415,410,415,409,852089
|
|
20240318,132100,24078997256,410,409,410,408,135301
|
|
20240318,132000,24023561979,409,407,410,407,306245
|
|
20240318,131900,23898368885,407,408,408,407,58793
|
|
20240318,131800,23874428821,407,406,408,406,91099
|
|
20240318,131700,23837396722,406,407,407,406,30613
|
|
20240318,131600,23824955982,406,407,408,405,208261
|
|
20240318,131500,23740395705,407,407,408,407,38928
|
|
20240318,131400,23724539662,407,408,408,406,90716
|
|
20240318,131300,23687604042,408,406,410,405,312899
|
|
20240318,131200,23559942974,406,406,406,403,115423
|
|
20240318,131100,23513218149,405,402,407,402,134834
|
|
20240318,131000,23458647549,402,401,403,400,147036
|
|
20240318,130900,23399579280,401,402,403,400,156964
|
|
20240318,130800,23336604823,402,405,405,402,158114
|
|
20240318,130700,23272777228,405,405,406,405,52710
|
|
20240318,130600,23251414149,405,405,407,405,35531
|
|
20240318,130500,23237007206,405,406,408,405,88788
|
|
20240318,130400,23200903330,407,406,407,405,63375
|
|
20240318,130300,23175198907,406,406,407,405,22741
|
|
20240318,130200,23165963428,406,405,408,404,105715
|
|
20240318,130100,23123086420,404,405,406,404,42939
|
|
20240318,130000,23105694978,406,404,406,404,33772
|
|
20240318,125900,23092014465,404,407,407,404,109623
|
|
20240318,125800,23047569900,406,406,408,405,51288
|
|
20240318,125700,23026701429,405,406,408,405,80140
|
|
20240318,125600,22994135099,407,409,410,405,187317
|
|
20240318,125500,22917777435,409,409,411,408,327341
|
|
20240318,125400,22783700050,409,406,410,406,406313
|
|
20240318,125300,22617888983,406,406,406,404,93235
|
|
20240318,125200,22580093598,406,405,406,404,90220
|
|
20240318,125100,22543582104,406,406,407,405,36423
|
|
20240318,125000,22528810447,405,407,407,405,81700
|
|
20240318,124900,22495653406,407,406,407,406,117706
|
|
20240318,124800,22447822336,407,406,407,405,54645
|
|
20240318,124700,22425627522,406,405,406,402,205534
|
|
20240318,124600,22342512946,405,408,411,405,346937
|
|
20240318,124500,22200823227,410,408,411,407,691727
|
|
20240318,124400,21917910089,408,408,409,405,322697
|
|
20240318,124300,21786345531,408,408,412,407,692952
|
|
20240318,124200,21502223849,408,402,409,401,693301
|
|
20240318,124100,21221832402,402,401,402,400,60280
|
|
20240318,124000,21197651072,400,400,402,400,94282
|
|
20240318,123900,21159868333,400,400,400,398,145060
|
|
20240318,123800,21101888592,399,402,402,399,72943
|
|
20240318,123700,21072721915,402,401,402,400,53139
|
|
20240318,123600,21051426762,400,401,402,400,130529
|
|
20240318,123500,20999039379,401,402,403,401,199569
|
|
20240318,123400,20918827879,403,398,403,397,478892
|
|
20240318,123300,20726916581,398,399,399,397,94713
|
|
20240318,123200,20689181339,399,397,399,397,119930
|
|
20240318,123100,20641473011,397,397,398,395,25242
|
|
20240318,123000,20631478493,397,396,397,395,95800
|
|
20240318,122900,20593483436,396,395,397,395,118541
|
|
20240318,122800,20546552063,395,394,396,393,103888
|
|
20240318,122700,20505539292,394,394,394,393,54978
|
|
20240318,122600,20483879890,393,392,394,392,40835
|
|
20240318,122500,20467832255,393,392,393,392,38366
|
|
20240318,122400,20452789412,392,392,393,392,13261
|
|
20240318,122300,20447588166,393,393,393,391,43047
|
|
20240318,122200,20430714642,393,392,393,391,40330
|
|
20240318,122100,20414902290,392,393,393,392,56065
|
|
20240318,122000,20392880356,393,392,393,392,22874
|
|
20240318,121900,20383912651,392,393,393,391,48557
|
|
20240318,121800,20364903908,393,393,393,392,50174
|
|
20240318,121700,20345231039,393,393,394,392,21802
|
|
20240318,121600,20336680849,392,394,394,392,66377
|
|
20240318,121500,20310642189,392,392,394,392,6442
|
|
20240318,121400,20308110504,394,393,394,392,14961
|
|
20240318,121300,20302232860,393,395,395,392,173769
|
|
20240318,121200,20233930585,395,392,395,392,68047
|
|
20240318,121100,20207144158,393,393,394,392,48796
|
|
20240318,121000,20187963942,392,391,394,391,345304
|
|
20240318,120900,20052593388,391,391,392,391,13750
|
|
20240318,120800,20047214119,391,391,392,390,96810
|
|
20240318,120700,20009360390,391,391,392,391,90223
|
|
20240318,120600,19974081117,392,393,394,392,118291
|
|
20240318,120500,19927692366,393,394,394,392,78211
|
|
20240318,120400,19896940663,395,395,395,394,7166
|
|
20240318,120300,19894115124,394,394,395,393,7775
|
|
20240318,120200,19891052769,394,392,394,392,21357
|
|
20240318,120100,19882651040,392,392,394,392,30044
|
|
20240318,120000,19870857868,392,393,393,392,61415
|
|
20240318,115900,19846771387,393,392,393,392,33375
|
|
20240318,115800,19833677746,393,395,395,393,97303
|
|
20240318,115700,19795392494,395,395,396,394,29426
|
|
20240318,115600,19783763996,395,396,396,394,158835
|
|
20240318,115500,19720997513,395,394,396,394,79673
|
|
20240318,115400,19689521375,395,392,396,392,234461
|
|
20240318,115300,19597019705,392,392,393,392,107539
|
|
20240318,115200,19554842825,394,393,394,392,54723
|
|
20240318,115100,19533342742,394,394,394,392,37801
|
|
20240318,115000,19518476713,394,395,395,394,23636
|
|
20240318,114900,19509156874,395,394,395,394,18519
|
|
20240318,114800,19501854656,395,393,395,392,92213
|
|
20240318,114700,19465578785,393,393,394,393,7324
|
|
20240318,114600,19462696905,393,393,394,391,79745
|
|
20240318,114500,19431395710,393,393,393,391,167947
|
|
20240318,114400,19365499330,393,393,394,393,26308
|
|
20240318,114300,19355157468,394,393,395,393,18729
|
|
20240318,114200,19347793853,394,394,396,393,93092
|
|
20240318,114100,19311112440,394,395,395,394,5799
|
|
20240318,114000,19308826590,395,395,395,394,13975
|
|
20240318,113900,19303310187,395,395,395,393,23736
|
|
20240318,113800,19293953990,396,394,396,393,14511
|
|
20240318,113700,19288235702,394,395,396,393,70013
|
|
20240318,113600,19260612984,395,396,396,395,21097
|
|
20240318,113500,19252273058,395,396,396,395,23826
|
|
20240318,113400,19242842851,396,394,397,394,79187
|
|
20240318,113300,19211511469,394,394,395,394,10807
|
|
20240318,113200,19207253181,394,393,395,392,58164
|
|
20240318,113100,19184359608,394,393,394,392,49308
|
|
20240318,113000,19164982968,393,394,394,392,21087
|
|
20240318,112900,19156696431,394,395,396,393,42919
|
|
20240318,112800,19139790458,395,396,396,394,86838
|
|
20240318,112700,19105441441,395,394,396,393,37413
|
|
20240318,112600,19090661846,394,394,394,393,11997
|
|
20240318,112500,19085940940,394,395,396,393,50497
|
|
20240318,112400,19066005789,396,392,398,392,193169
|
|
20240318,112300,18989655176,392,392,393,391,20173
|
|
20240318,112200,18981752221,392,393,394,392,48499
|
|
20240318,112100,18962700781,394,391,394,391,93415
|
|
20240318,112000,18926077661,391,391,392,391,108339
|
|
20240318,111900,18883711895,391,393,393,391,129015
|
|
20240318,111800,18833156324,393,393,394,392,82716
|
|
20240318,111700,18800684347,393,392,394,392,49476
|
|
20240318,111600,18781252409,393,391,394,391,98434
|
|
20240318,111500,18742628653,392,392,393,390,78667
|
|
20240318,111400,18711851956,393,392,393,390,242495
|
|
20240318,111300,18617040294,391,394,396,391,291621
|
|
20240318,111200,18502354752,394,399,399,393,422999
|
|
20240318,111100,18335283190,398,401,401,398,107526
|
|
20240318,111000,18292311002,401,399,403,398,265266
|
|
20240318,110900,18185992039,399,397,400,396,103697
|
|
20240318,110800,18144702939,397,395,398,394,42354
|
|
20240318,110700,18127915595,394,397,397,394,206333
|
|
20240318,110600,18046430852,397,397,398,396,38500
|
|
20240318,110500,18031162747,397,397,398,396,75116
|
|
20240318,110400,18001404009,397,397,398,397,12666
|
|
20240318,110300,17996374634,397,397,399,396,100287
|
|
20240318,110200,17956534865,397,399,400,397,49421
|
|
20240318,110100,17936854154,399,399,400,397,119740
|
|
20240318,110000,17889173188,398,398,400,397,109580
|
|
20240318,105900,17845499880,398,401,402,398,128048
|
|
20240318,105800,17794406776,400,403,403,398,177517
|
|
20240318,105700,17723325101,403,403,403,401,165683
|
|
20240318,105600,17656637566,401,401,403,399,207214
|
|
20240318,105500,17573531308,401,400,403,399,560948
|
|
20240318,105400,17348560910,400,398,400,397,227447
|
|
20240318,105300,17257809692,399,397,399,396,125532
|
|
20240318,105200,17207866876,397,396,398,394,146253
|
|
20240318,105100,17149884615,395,395,397,394,47502
|
|
20240318,105000,17131144143,395,396,397,395,57496
|
|
20240318,104900,17108385317,396,396,397,395,55437
|
|
20240318,104800,17086421883,397,396,397,395,44720
|
|
20240318,104700,17068721740,396,395,396,394,88511
|
|
20240318,104600,17033719918,395,395,396,394,105023
|
|
20240318,104500,16992241412,395,396,397,394,181327
|
|
20240318,104400,16920603230,396,395,398,394,80533
|
|
20240318,104300,16888727889,395,398,398,394,108694
|
|
20240318,104200,16845681491,397,396,399,396,176367
|
|
20240318,104100,16775421374,398,394,398,394,63546
|
|
20240318,104000,16750229397,394,393,396,393,63227
|
|
20240318,103900,16725345099,394,396,397,393,151176
|
|
20240318,103800,16665758758,396,398,398,394,72807
|
|
20240318,103700,16636947869,397,396,398,395,121552
|
|
20240318,103600,16588712945,395,394,396,394,98472
|
|
20240318,103500,16549844891,394,396,396,394,72598
|
|
20240318,103400,16521162404,395,397,397,395,93197
|
|
20240318,103300,16484236197,397,398,399,397,88993
|
|
20240318,103200,16448837387,399,396,399,396,113309
|
|
20240318,103100,16403743008,398,397,398,396,123371
|
|
20240318,103000,16354804588,397,394,397,394,68937
|
|
20240318,102900,16327551107,394,397,398,393,133533
|
|
20240318,102800,16274748678,398,400,400,397,144294
|
|
20240318,102700,16217237972,400,394,400,393,323724
|
|
20240318,102600,16088994084,394,396,397,393,181389
|
|
20240318,102500,16017481029,397,396,398,394,176701
|
|
20240318,102400,15947534007,397,397,397,396,46821
|
|
20240318,102300,15928982207,397,398,399,396,69475
|
|
20240318,102200,15901370113,399,395,399,394,205738
|
|
20240318,102100,15819798449,395,396,397,394,216526
|
|
20240318,102000,15734192014,395,400,401,393,468466
|
|
20240318,101900,15548508130,401,400,402,399,96088
|
|
20240318,101800,15510073148,400,401,402,400,65597
|
|
20240318,101700,15483819094,402,400,404,399,207974
|
|
20240318,101600,15400601726,400,401,404,399,191499
|
|
20240318,101500,15323847762,402,407,407,401,174418
|
|
20240318,101400,15253263758,407,405,407,404,282709
|
|
20240318,101300,15138639760,404,404,405,403,162673
|
|
20240318,101200,15072917295,403,400,404,398,176691
|
|
20240318,101100,15002067775,401,405,405,397,321919
|
|
20240318,101000,14873308716,404,405,407,403,209994
|
|
20240318,100900,14788336105,405,403,406,403,118408
|
|
20240318,100800,14740456978,403,401,403,400,144543
|
|
20240318,100700,14682369905,401,399,402,399,135117
|
|
20240318,100600,14628296779,400,400,402,396,325661
|
|
20240318,100500,14498540868,399,405,406,397,637275
|
|
20240318,100400,14242626988,405,406,407,404,109067
|
|
20240318,100300,14198440188,406,407,407,404,186237
|
|
20240318,100200,14122899097,407,410,410,406,210915
|
|
20240318,100100,14036861431,410,407,410,407,125128
|
|
20240318,100000,13985755470,407,409,410,405,146849
|
|
20240318,095900,13926055603,409,412,413,409,275690
|
|
20240318,095800,13812675756,413,409,414,408,825032
|
|
20240318,095700,13473398400,410,405,410,404,560696
|
|
20240318,095600,13245159786,404,404,405,402,318616
|
|
20240318,095500,13116608183,405,406,408,401,643706
|
|
20240318,095400,12856557359,406,407,409,406,472528
|
|
20240318,095300,12664006965,407,415,415,404,1198693
|
|
20240318,095200,12173007726,414,414,417,411,725541
|
|
20240318,095100,11872672587,414,410,415,409,948066
|
|
20240318,095000,11481984825,412,416,419,410,1811533
|
|
20240318,094900,10729344328,411,411,411,411,0
|
|
20240318,094800,10729344328,411,409,411,408,206340
|
|
20240318,094700,10644667117,410,403,410,396,1510175
|
|
20240318,094600,10033889940,402,392,403,391,1093523
|
|
20240318,094500,9598389486,392,393,394,390,116394
|
|
20240318,094400,9552837923,394,387,394,387,287851
|
|
20240318,094300,9440290862,387,388,390,387,141278
|
|
20240318,094200,9385479044,388,392,393,387,279589
|
|
20240318,094100,9276404124,392,389,393,387,233390
|
|
20240318,094000,9185239946,387,393,394,386,388532
|
|
20240318,093900,9034039350,393,391,395,389,447315
|
|
20240318,093800,8858548801,391,388,391,387,350965
|
|
20240318,093700,8722230360,387,392,394,386,762654
|
|
20240318,093600,8424453959,392,395,399,392,631156
|
|
20240318,093500,8174607223,396,397,403,394,1754765
|
|
20240318,093400,7475010857,397,397,399,395,705028
|
|
20240318,093300,7195168231,397,389,399,384,2022443
|
|
20240318,093200,6400009305,389,378,389,377,1086981
|
|
20240318,093100,5982401532,379,383,383,378,281302
|
|
20240318,093000,5875198345,383,383,384,378,439853
|
|
20240318,092900,5707405122,383,380,383,376,753332
|
|
20240318,092800,5420673177,379,377,380,376,672963
|
|
20240318,092700,5166246079,378,376,379,374,308771
|
|
20240318,092600,5049782487,377,373,377,372,337982
|
|
20240318,092500,4922937152,373,371,375,370,132781
|
|
20240318,092400,4873588161,371,375,376,371,88013
|
|
20240318,092300,4840794713,375,376,377,372,123935
|
|
20240318,092200,4794323093,376,373,377,372,155241
|
|
20240318,092100,4736110528,374,376,376,371,158291
|
|
20240318,092000,4677021097,376,378,379,375,280869
|
|
20240318,091900,4571017281,378,373,378,373,371421
|
|
20240318,091800,4431578518,374,368,374,368,353472
|
|
20240318,091700,4300244192,369,368,369,367,102654
|
|
20240318,091600,4262454281,367,367,370,364,416420
|
|
20240318,091500,4109790597,367,371,372,367,249193
|
|
20240318,091400,4017780469,372,373,373,370,212869
|
|
20240318,091300,3938625410,373,374,375,371,235921
|
|
20240318,091200,3850473941,373,373,375,369,421778
|
|
20240318,091100,3693962590,373,379,379,373,290481
|
|
20240318,091000,3584723088,377,375,379,374,222090
|
|
20240318,090900,3501114215,375,376,378,373,313939
|
|
20240318,090800,3383309917,377,378,382,374,514646
|
|
20240318,090700,3188976897,379,383,390,372,1543456
|
|
20240318,090600,2598831227,384,375,385,372,988285
|
|
20240318,090500,2225002621,374,378,380,367,928695
|
|
20240318,090400,1877414338,378,374,389,354,3411833
|
|
20240318,090300,591579527,370,370,370,370,0
|
|
20240318,090200,591579527,370,370,370,370,0
|
|
20240318,090100,591579527,370,342,370,341,1310895
|
|
20240318,090000,128218710,342,337,342,332,363903
|