696 lines
31 KiB
CSV
696 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,203300,1088761531,501,501,501,501,77638
|
|
20240315,203200,1088761531,501,501,501,501,0
|
|
20240315,203100,1088761531,501,501,501,501,0
|
|
20240315,203000,1088761531,501,501,501,501,0
|
|
20240315,202900,1088761531,501,501,501,501,0
|
|
20240315,202800,1088761531,501,501,501,501,0
|
|
20240315,202700,1088761531,501,501,501,501,0
|
|
20240315,202600,1088761531,501,501,501,501,0
|
|
20240315,202500,1088761531,501,501,501,501,0
|
|
20240315,202400,1088761531,501,501,501,501,0
|
|
20240315,202300,1088761531,501,501,501,501,0
|
|
20240315,202200,1088761531,501,501,501,501,0
|
|
20240315,202100,1088761531,501,501,501,501,0
|
|
20240315,202000,1088761531,501,501,501,501,0
|
|
20240315,201900,1088761531,501,501,501,501,0
|
|
20240315,201800,1088761531,501,501,501,501,0
|
|
20240315,201700,1088761531,501,501,501,501,0
|
|
20240315,201600,1088761531,501,501,501,501,0
|
|
20240315,201500,1088761531,501,501,501,501,0
|
|
20240315,201400,1088761531,501,501,501,501,0
|
|
20240315,201300,1088761531,501,501,501,501,0
|
|
20240315,201200,1088761531,501,501,501,501,0
|
|
20240315,201100,1088761531,501,501,501,501,0
|
|
20240315,201000,1088761531,501,501,501,501,0
|
|
20240315,200900,1088761531,501,501,501,501,0
|
|
20240315,200800,1088761531,501,501,501,501,0
|
|
20240315,200700,1088761531,501,501,501,501,0
|
|
20240315,200600,1088761531,501,501,501,501,0
|
|
20240315,200500,1088761531,501,501,501,501,0
|
|
20240315,200400,1088761531,501,501,501,501,0
|
|
20240315,200300,1088761531,501,501,501,501,77638
|
|
20240315,200200,1088761531,501,501,501,501,0
|
|
20240315,200100,1088761531,501,501,501,501,0
|
|
20240315,200000,1088761531,501,501,501,501,0
|
|
20240315,195900,1088761531,501,501,501,501,0
|
|
20240315,195800,1088761531,501,501,501,501,0
|
|
20240315,195700,1088761531,501,501,501,501,0
|
|
20240315,195600,1088761531,501,501,501,501,0
|
|
20240315,195500,1088761531,501,501,501,501,0
|
|
20240315,195400,1088761531,501,501,501,501,0
|
|
20240315,195300,1088761531,501,501,501,501,0
|
|
20240315,195200,1088761531,501,501,501,501,0
|
|
20240315,195100,1088761531,501,501,501,501,0
|
|
20240315,195000,1088761531,501,501,501,501,0
|
|
20240315,194900,1088761531,501,501,501,501,0
|
|
20240315,194800,1088761531,501,501,501,501,0
|
|
20240315,194700,1088761531,501,501,501,501,0
|
|
20240315,194600,1088761531,501,501,501,501,0
|
|
20240315,194500,1088761531,501,501,501,501,0
|
|
20240315,194400,1088761531,501,501,501,501,0
|
|
20240315,194300,1088761531,501,501,501,501,0
|
|
20240315,194200,1088761531,501,501,501,501,0
|
|
20240315,194100,1088761531,501,501,501,501,0
|
|
20240315,194000,1088761531,501,501,501,501,0
|
|
20240315,193900,1088761531,501,501,501,501,0
|
|
20240315,193800,1088761531,501,501,501,501,0
|
|
20240315,193700,1088761531,501,501,501,501,0
|
|
20240315,193600,1088761531,501,501,501,501,0
|
|
20240315,193500,1088761531,501,501,501,501,0
|
|
20240315,193400,1088761531,501,501,501,501,0
|
|
20240315,193300,1088761531,501,501,501,501,77638
|
|
20240315,193200,1088761531,501,501,501,501,0
|
|
20240315,193100,1088761531,501,501,501,501,0
|
|
20240315,193000,1088761531,501,501,501,501,0
|
|
20240315,192900,1088761531,501,501,501,501,0
|
|
20240315,192800,1088761531,501,501,501,501,0
|
|
20240315,192700,1088761531,501,501,501,501,0
|
|
20240315,192600,1088761531,501,501,501,501,0
|
|
20240315,192500,1088761531,501,501,501,501,0
|
|
20240315,192400,1088761531,501,501,501,501,0
|
|
20240315,192300,1088761531,501,501,501,501,0
|
|
20240315,192200,1088761531,501,501,501,501,0
|
|
20240315,192100,1088761531,501,501,501,501,0
|
|
20240315,192000,1088761531,501,501,501,501,0
|
|
20240315,191900,1088761531,501,501,501,501,0
|
|
20240315,191800,1088761531,501,501,501,501,0
|
|
20240315,191700,1088761531,501,501,501,501,0
|
|
20240315,191600,1088761531,501,501,501,501,0
|
|
20240315,191500,1088761531,501,501,501,501,0
|
|
20240315,191400,1088761531,501,501,501,501,0
|
|
20240315,191300,1088761531,501,501,501,501,0
|
|
20240315,191200,1088761531,501,501,501,501,0
|
|
20240315,191100,1088761531,501,501,501,501,0
|
|
20240315,191000,1088761531,501,501,501,501,0
|
|
20240315,190900,1088761531,501,501,501,501,0
|
|
20240315,190800,1088761531,501,501,501,501,0
|
|
20240315,190700,1088761531,501,501,501,501,0
|
|
20240315,190600,1088761531,501,501,501,501,0
|
|
20240315,190500,1088761531,501,501,501,501,0
|
|
20240315,190400,1088761531,501,501,501,501,0
|
|
20240315,190300,1088761531,501,501,501,501,77638
|
|
20240315,190200,1088761531,501,501,501,501,0
|
|
20240315,190100,1088761531,501,501,501,501,0
|
|
20240315,190000,1088761531,501,501,501,501,0
|
|
20240315,185900,1088761531,501,501,501,501,0
|
|
20240315,185800,1088761531,501,501,501,501,0
|
|
20240315,185700,1088761531,501,501,501,501,0
|
|
20240315,185600,1088761531,501,501,501,501,0
|
|
20240315,185500,1088761531,501,501,501,501,0
|
|
20240315,185400,1088761531,501,501,501,501,0
|
|
20240315,185300,1088761531,501,501,501,501,0
|
|
20240315,185200,1088761531,501,501,501,501,0
|
|
20240315,185100,1088761531,501,501,501,501,0
|
|
20240315,185000,1088761531,501,501,501,501,0
|
|
20240315,184900,1088761531,501,501,501,501,0
|
|
20240315,184800,1088761531,501,501,501,501,0
|
|
20240315,184700,1088761531,501,501,501,501,0
|
|
20240315,184600,1088761531,501,501,501,501,0
|
|
20240315,184500,1088761531,501,501,501,501,0
|
|
20240315,184400,1088761531,501,501,501,501,0
|
|
20240315,184300,1088761531,501,501,501,501,0
|
|
20240315,184200,1088761531,501,501,501,501,0
|
|
20240315,184100,1088761531,501,501,501,501,0
|
|
20240315,184000,1088761531,501,501,501,501,0
|
|
20240315,183900,1088761531,501,501,501,501,0
|
|
20240315,183800,1088761531,501,501,501,501,0
|
|
20240315,183700,1088761531,501,501,501,501,0
|
|
20240315,183600,1088761531,501,501,501,501,0
|
|
20240315,183500,1088761531,501,501,501,501,0
|
|
20240315,183400,1088761531,501,501,501,501,0
|
|
20240315,183300,1088761531,501,501,501,501,77638
|
|
20240315,183200,1088761531,501,501,501,501,0
|
|
20240315,183100,1088761531,501,501,501,501,0
|
|
20240315,183000,1088761531,501,501,501,501,0
|
|
20240315,182900,1088761531,501,501,501,501,0
|
|
20240315,182800,1088761531,501,501,501,501,0
|
|
20240315,182700,1088761531,501,501,501,501,0
|
|
20240315,182600,1088761531,501,501,501,501,0
|
|
20240315,182500,1088761531,501,501,501,501,0
|
|
20240315,182400,1088761531,501,501,501,501,0
|
|
20240315,182300,1088761531,501,501,501,501,0
|
|
20240315,182200,1088761531,501,501,501,501,0
|
|
20240315,182100,1088761531,501,501,501,501,0
|
|
20240315,182000,1088761531,501,501,501,501,0
|
|
20240315,181900,1088761531,501,501,501,501,0
|
|
20240315,181800,1088761531,501,501,501,501,0
|
|
20240315,181700,1088761531,501,501,501,501,0
|
|
20240315,181600,1088761531,501,501,501,501,0
|
|
20240315,181500,1088761531,501,501,501,501,0
|
|
20240315,181400,1088761531,501,501,501,501,0
|
|
20240315,181300,1088761531,501,501,501,501,0
|
|
20240315,181200,1088761531,501,501,501,501,0
|
|
20240315,181100,1088761531,501,501,501,501,0
|
|
20240315,181000,1088761531,501,501,501,501,0
|
|
20240315,180900,1088761531,501,501,501,501,0
|
|
20240315,180800,1088761531,501,501,501,501,0
|
|
20240315,180700,1088761531,501,501,501,501,0
|
|
20240315,180600,1088761531,501,501,501,501,0
|
|
20240315,180500,1088761531,501,501,501,501,0
|
|
20240315,180400,1088761531,501,501,501,501,0
|
|
20240315,180300,1088761531,501,501,501,501,77638
|
|
20240315,180200,1088761531,501,501,501,501,0
|
|
20240315,180100,1088761531,501,501,501,501,0
|
|
20240315,180000,1088761531,501,501,501,501,0
|
|
20240315,175900,1088761531,501,501,501,501,0
|
|
20240315,175800,1088761531,501,501,501,501,0
|
|
20240315,175700,1088761531,501,501,501,501,0
|
|
20240315,175600,1088761531,501,501,501,501,0
|
|
20240315,175500,1088761531,501,501,501,501,0
|
|
20240315,175400,1088761531,501,501,501,501,0
|
|
20240315,175300,1088761531,501,501,501,501,0
|
|
20240315,175200,1088761531,501,501,501,501,0
|
|
20240315,175100,1088761531,501,501,501,501,0
|
|
20240315,175000,1088761531,501,501,501,501,0
|
|
20240315,174900,1088761531,501,501,501,501,0
|
|
20240315,174800,1088761531,501,501,501,501,0
|
|
20240315,174700,1088761531,501,501,501,501,0
|
|
20240315,174600,1088761531,501,501,501,501,0
|
|
20240315,174500,1088761531,501,501,501,501,0
|
|
20240315,174400,1088761531,501,501,501,501,0
|
|
20240315,174300,1088761531,501,501,501,501,0
|
|
20240315,174200,1088761531,501,501,501,501,0
|
|
20240315,174100,1088761531,501,501,501,501,0
|
|
20240315,174000,1088761531,501,501,501,501,0
|
|
20240315,173900,1088761531,501,501,501,501,0
|
|
20240315,173800,1088761531,501,501,501,501,0
|
|
20240315,173700,1088761531,501,501,501,501,0
|
|
20240315,173600,1088761531,501,501,501,501,0
|
|
20240315,173500,1088761531,501,501,501,501,0
|
|
20240315,173400,1088761531,501,501,501,501,0
|
|
20240315,173300,1088761531,501,501,501,501,77638
|
|
20240315,173200,1088761531,501,501,501,501,0
|
|
20240315,173100,1088761531,501,501,501,501,0
|
|
20240315,173000,1088761531,501,501,501,501,0
|
|
20240315,172900,1088761531,501,501,501,501,0
|
|
20240315,172800,1088761531,501,501,501,501,0
|
|
20240315,172700,1088761531,501,501,501,501,0
|
|
20240315,172600,1088761531,501,501,501,501,0
|
|
20240315,172500,1088761531,501,501,501,501,0
|
|
20240315,172400,1088761531,501,501,501,501,0
|
|
20240315,172300,1088761531,501,501,501,501,0
|
|
20240315,172200,1088761531,501,501,501,501,0
|
|
20240315,172100,1088761531,501,501,501,501,0
|
|
20240315,172000,1088761531,501,501,501,501,0
|
|
20240315,171900,1088761531,501,501,501,501,0
|
|
20240315,171800,1088761531,501,501,501,501,0
|
|
20240315,171700,1088761531,501,501,501,501,0
|
|
20240315,171600,1088761531,501,501,501,501,0
|
|
20240315,171500,1088761531,501,501,501,501,0
|
|
20240315,171400,1088761531,501,501,501,501,0
|
|
20240315,171300,1088761531,501,501,501,501,0
|
|
20240315,171200,1088761531,501,501,501,501,0
|
|
20240315,171100,1088761531,501,501,501,501,0
|
|
20240315,171000,1088761531,501,501,501,501,0
|
|
20240315,170900,1088761531,501,501,501,501,0
|
|
20240315,170800,1088761531,501,501,501,501,0
|
|
20240315,170700,1088761531,501,501,501,501,0
|
|
20240315,170600,1088761531,501,501,501,501,0
|
|
20240315,170500,1088761531,501,501,501,501,0
|
|
20240315,170400,1088761531,501,501,501,501,0
|
|
20240315,170300,1088761531,501,501,501,501,77638
|
|
20240315,170200,1088761531,501,501,501,501,0
|
|
20240315,170100,1088761531,501,501,501,501,0
|
|
20240315,170000,1088761531,501,501,501,501,0
|
|
20240315,165900,1088761531,501,501,501,501,0
|
|
20240315,165800,1088761531,501,501,501,501,0
|
|
20240315,165700,1088761531,501,501,501,501,0
|
|
20240315,165600,1088761531,501,501,501,501,0
|
|
20240315,165500,1088761531,501,501,501,501,0
|
|
20240315,165400,1088761531,501,501,501,501,0
|
|
20240315,165300,1088761531,501,501,501,501,0
|
|
20240315,165200,1088761531,501,501,501,501,0
|
|
20240315,165100,1088761531,501,501,501,501,0
|
|
20240315,165000,1088761531,501,501,501,501,0
|
|
20240315,164900,1088761531,501,501,501,501,0
|
|
20240315,164800,1088761531,501,501,501,501,0
|
|
20240315,164700,1088761531,501,501,501,501,0
|
|
20240315,164600,1088761531,501,501,501,501,0
|
|
20240315,164500,1088761531,501,501,501,501,0
|
|
20240315,164400,1088761531,501,501,501,501,0
|
|
20240315,164300,1088761531,501,501,501,501,0
|
|
20240315,164200,1088761531,501,501,501,501,0
|
|
20240315,164100,1088761531,501,501,501,501,0
|
|
20240315,164000,1088761531,501,501,501,501,0
|
|
20240315,163900,1088761531,501,501,501,501,0
|
|
20240315,163800,1088761531,501,501,501,501,0
|
|
20240315,163700,1088761531,501,501,501,501,0
|
|
20240315,163600,1088761531,501,501,501,501,0
|
|
20240315,163500,1088761531,501,501,501,501,0
|
|
20240315,163400,1088761531,501,501,501,501,0
|
|
20240315,163300,1088761531,501,501,501,501,77638
|
|
20240315,163200,1088761531,501,501,501,501,0
|
|
20240315,163100,1088761531,501,501,501,501,0
|
|
20240315,163000,1088761531,501,501,501,501,0
|
|
20240315,162900,1088761531,501,501,501,501,0
|
|
20240315,162800,1088761531,501,501,501,501,0
|
|
20240315,162700,1088761531,501,501,501,501,0
|
|
20240315,162600,1088761531,501,501,501,501,0
|
|
20240315,162500,1088761531,501,501,501,501,0
|
|
20240315,162400,1088761531,501,501,501,501,0
|
|
20240315,162300,1088761531,501,501,501,501,0
|
|
20240315,162200,1088761531,501,501,501,501,0
|
|
20240315,162100,1088761531,501,501,501,501,0
|
|
20240315,162000,1088761531,501,501,501,501,0
|
|
20240315,161900,1088761531,501,501,501,501,0
|
|
20240315,161800,1088761531,501,501,501,501,0
|
|
20240315,161700,1088761531,501,501,501,501,0
|
|
20240315,161600,1088761531,501,501,501,501,0
|
|
20240315,161500,1088761531,501,501,501,501,0
|
|
20240315,161400,1088761531,501,501,501,501,0
|
|
20240315,161300,1088761531,501,501,501,501,0
|
|
20240315,161200,1088761531,501,501,501,501,0
|
|
20240315,161100,1088761531,501,501,501,501,0
|
|
20240315,161000,1088761531,501,501,501,501,0
|
|
20240315,160900,1088761531,501,501,501,501,0
|
|
20240315,160800,1088761531,501,501,501,501,0
|
|
20240315,160700,1088761531,501,501,501,501,0
|
|
20240315,160600,1088761531,501,501,501,501,0
|
|
20240315,160500,1088761531,501,501,501,501,0
|
|
20240315,160400,1088761531,501,501,501,501,0
|
|
20240315,160300,1088761531,501,501,501,501,77638
|
|
20240315,160200,1088761531,501,501,501,501,0
|
|
20240315,160100,1088761531,501,501,501,501,0
|
|
20240315,160000,1088761531,501,501,501,501,0
|
|
20240315,155900,1088761531,501,501,501,501,0
|
|
20240315,155800,1088761531,501,501,501,501,0
|
|
20240315,155700,1088761531,501,501,501,501,0
|
|
20240315,155600,1088761531,501,501,501,501,0
|
|
20240315,155500,1088761531,501,501,501,501,0
|
|
20240315,155400,1088761531,501,501,501,501,0
|
|
20240315,155300,1088761531,501,501,501,501,0
|
|
20240315,155200,1088761531,501,501,501,501,0
|
|
20240315,155100,1088761531,501,501,501,501,0
|
|
20240315,155000,1088761531,501,501,501,501,0
|
|
20240315,154900,1088761531,501,501,501,501,0
|
|
20240315,154800,1088761531,501,501,501,501,0
|
|
20240315,154700,1088761531,501,501,501,501,0
|
|
20240315,154600,1088761531,501,501,501,501,0
|
|
20240315,154500,1088761531,501,501,501,501,0
|
|
20240315,154400,1088761531,501,501,501,501,0
|
|
20240315,154300,1088761531,501,501,501,501,0
|
|
20240315,154200,1088761531,501,501,501,501,0
|
|
20240315,154100,1088761531,501,501,501,501,0
|
|
20240315,154000,1088761531,501,501,501,501,0
|
|
20240315,153900,1088761531,501,501,501,501,0
|
|
20240315,153800,1088761531,501,501,501,501,0
|
|
20240315,153700,1088761531,501,501,501,501,0
|
|
20240315,153600,1088761531,501,501,501,501,0
|
|
20240315,153500,1088761531,501,501,501,501,0
|
|
20240315,153400,1088761531,501,501,501,501,0
|
|
20240315,153300,1088761531,501,501,501,501,77638
|
|
20240315,153200,1088761531,501,501,501,501,0
|
|
20240315,153100,1088761531,501,501,501,501,0
|
|
20240315,153000,1088761531,501,501,501,501,77638
|
|
20240315,152900,1049864893,502,502,502,502,0
|
|
20240315,152800,1049864893,502,502,502,502,0
|
|
20240315,152700,1049864893,502,502,502,502,0
|
|
20240315,152600,1049864893,502,502,502,502,0
|
|
20240315,152500,1049864893,502,502,502,502,0
|
|
20240315,152400,1049864893,502,502,502,502,0
|
|
20240315,152300,1049864893,502,502,502,502,0
|
|
20240315,152200,1049864893,502,502,502,502,0
|
|
20240315,152100,1049864893,502,502,502,502,0
|
|
20240315,152000,1049864893,502,502,502,502,0
|
|
20240315,151900,1049864893,502,502,502,501,39002
|
|
20240315,151800,1030296483,502,503,504,502,16061
|
|
20240315,151700,1022228004,504,505,505,502,15306
|
|
20240315,151600,1014544263,502,505,505,502,15504
|
|
20240315,151500,1006754163,506,507,507,504,2589
|
|
20240315,151400,1005442457,507,504,507,502,50245
|
|
20240315,151300,980141976,504,504,504,503,3026
|
|
20240315,151200,978618304,504,504,504,504,569
|
|
20240315,151100,978331528,504,504,504,504,1229
|
|
20240315,151000,977712112,504,505,505,504,279
|
|
20240315,150900,977571219,505,504,505,504,510
|
|
20240315,150800,977313970,504,503,504,503,202
|
|
20240315,150700,977212164,504,505,505,503,1141
|
|
20240315,150600,976637081,505,502,505,502,1905
|
|
20240315,150500,975679826,502,501,503,501,5043
|
|
20240315,150400,973152699,501,502,502,501,2355
|
|
20240315,150300,971970492,502,503,504,502,8543
|
|
20240315,150200,967673784,503,504,504,503,2398
|
|
20240315,150100,966465590,502,504,504,502,26
|
|
20240315,150000,966452492,502,503,503,502,1006
|
|
20240315,145900,965947366,502,502,504,502,2680
|
|
20240315,145800,964601928,502,503,503,501,2003
|
|
20240315,145700,963596299,502,503,503,502,20599
|
|
20240315,145600,953255500,503,504,504,502,1319
|
|
20240315,145500,952592030,502,503,504,502,1117
|
|
20240315,145400,952030073,503,503,503,503,5350
|
|
20240315,145300,949339023,503,503,503,502,13628
|
|
20240315,145200,942484897,503,502,503,502,159
|
|
20240315,145100,942405074,502,503,503,502,3245
|
|
20240315,145000,940775906,502,503,503,502,1739
|
|
20240315,144900,939902404,503,503,503,502,2871
|
|
20240315,144800,938458301,503,503,503,503,10000
|
|
20240315,144700,933428301,504,504,504,504,2
|
|
20240315,144600,933427293,504,504,504,504,0
|
|
20240315,144500,933427293,504,504,504,504,58
|
|
20240315,144400,933398061,504,504,504,504,107
|
|
20240315,144300,933344133,504,504,504,504,522
|
|
20240315,144200,933081045,504,504,504,504,3002
|
|
20240315,144100,931568037,504,504,504,504,1
|
|
20240315,144000,931567533,505,506,506,505,6
|
|
20240315,143900,931564502,505,505,505,505,1000
|
|
20240315,143800,931059502,505,505,505,505,40
|
|
20240315,143700,931039302,503,505,505,503,10522
|
|
20240315,143600,925732036,506,506,506,506,0
|
|
20240315,143500,925732036,506,504,506,504,2146
|
|
20240315,143400,924650450,503,503,503,503,2
|
|
20240315,143300,924649444,506,503,506,503,10005
|
|
20240315,143200,919586929,503,503,504,503,728
|
|
20240315,143100,919220744,503,503,506,503,1247
|
|
20240315,143000,918593083,503,503,503,503,1171
|
|
20240315,142900,918004070,503,504,504,503,3063
|
|
20240315,142800,916463335,503,503,503,503,247
|
|
20240315,142700,916339094,503,503,503,503,613
|
|
20240315,142600,916030755,502,504,504,502,21863
|
|
20240315,142500,905053033,502,503,503,502,1742
|
|
20240315,142400,904177424,502,502,502,502,5000
|
|
20240315,142300,901667424,502,505,505,502,17737
|
|
20240315,142200,892746206,505,505,505,505,5088
|
|
20240315,142100,890176766,505,506,506,505,79
|
|
20240315,142000,890136842,505,505,505,505,100
|
|
20240315,141900,890086342,506,506,506,506,1325
|
|
20240315,141800,889415892,506,507,507,506,55
|
|
20240315,141700,889388008,506,506,507,506,318
|
|
20240315,141600,889227098,506,506,506,506,199
|
|
20240315,141500,889126404,506,506,506,506,402
|
|
20240315,141400,888922992,507,507,507,507,5036
|
|
20240315,141300,886369740,507,507,507,507,293
|
|
20240315,141200,886221189,507,506,507,506,991
|
|
20240315,141100,885719436,506,506,506,506,367
|
|
20240315,141000,885533734,506,506,506,506,837
|
|
20240315,140900,885110212,505,505,505,505,9191
|
|
20240315,140800,880468757,504,504,504,504,0
|
|
20240315,140700,880468757,504,504,504,504,225
|
|
20240315,140600,880355357,504,505,505,504,15938
|
|
20240315,140500,872316667,505,505,505,505,19
|
|
20240315,140400,872307072,505,506,506,505,366
|
|
20240315,140300,872122232,506,505,506,505,38
|
|
20240315,140200,872103027,506,506,506,506,23
|
|
20240315,140100,872091389,506,505,506,505,616
|
|
20240315,140000,871779709,506,506,506,505,147
|
|
20240315,135900,871705349,506,505,506,505,309
|
|
20240315,135800,871549091,506,505,506,505,308
|
|
20240315,135700,871393450,505,505,505,505,4173
|
|
20240315,135600,869286085,505,506,506,505,625
|
|
20240315,135500,868969866,505,505,505,505,100
|
|
20240315,135400,868919366,505,505,506,504,5944
|
|
20240315,135300,865923185,505,505,506,505,3760
|
|
20240315,135200,864024150,506,505,506,505,1312
|
|
20240315,135100,863361414,505,505,505,505,441
|
|
20240315,135000,863138709,505,506,507,505,1141
|
|
20240315,134900,862561417,506,506,506,506,40
|
|
20240315,134800,862541177,506,506,506,505,826
|
|
20240315,134700,862123271,506,505,506,505,141
|
|
20240315,134600,862052041,506,506,506,506,1197
|
|
20240315,134500,861446359,506,506,506,505,515
|
|
20240315,134400,861185772,507,507,507,506,1013
|
|
20240315,134300,860673191,507,506,507,506,22
|
|
20240315,134200,860662038,506,507,507,506,56
|
|
20240315,134100,860633652,508,508,508,508,0
|
|
20240315,134000,860633652,508,508,508,508,100
|
|
20240315,133900,860582852,508,507,508,505,1100
|
|
20240315,133800,860024852,507,505,507,505,4076
|
|
20240315,133700,857958700,505,505,507,504,9913
|
|
20240315,133600,852934789,505,505,505,505,32
|
|
20240315,133500,852918629,505,504,505,504,6
|
|
20240315,133400,852915600,504,504,504,504,1352
|
|
20240315,133300,852234192,504,504,504,503,3163
|
|
20240315,133200,850641166,504,505,505,504,32786
|
|
20240315,133100,834114202,505,506,506,505,640
|
|
20240315,133000,833790902,506,505,506,505,28686
|
|
20240315,132900,819300787,506,506,506,505,632
|
|
20240315,132800,818981011,505,505,506,505,1046
|
|
20240315,132700,818452758,506,506,506,505,91
|
|
20240315,132600,818406724,505,506,506,505,2592
|
|
20240315,132500,817095672,506,506,506,506,504
|
|
20240315,132400,816840648,506,506,507,506,19
|
|
20240315,132300,816831027,507,507,507,506,25
|
|
20240315,132200,816818359,507,506,507,505,5554
|
|
20240315,132100,814013388,507,507,507,507,4
|
|
20240315,132000,814011360,507,505,507,505,2620
|
|
20240315,131900,812688248,505,506,506,505,4954
|
|
20240315,131800,810185599,506,506,506,506,1507
|
|
20240315,131700,809423057,506,507,507,506,15
|
|
20240315,131600,809415461,507,507,507,507,20
|
|
20240315,131500,809405321,506,506,507,505,35728
|
|
20240315,131400,791300968,507,507,508,506,12265
|
|
20240315,131300,785091654,508,508,508,506,9941
|
|
20240315,131200,780051735,507,508,509,507,6573
|
|
20240315,131100,776712810,508,509,509,508,132
|
|
20240315,131000,776645726,509,508,509,508,102
|
|
20240315,130900,776593903,508,508,509,508,2016
|
|
20240315,130800,775569767,508,509,509,508,318
|
|
20240315,130700,775408222,508,508,509,508,1345
|
|
20240315,130600,774723722,508,508,509,508,205
|
|
20240315,130500,774619444,508,509,509,508,66
|
|
20240315,130400,774585893,508,508,509,508,70
|
|
20240315,130300,774550319,508,508,509,508,66
|
|
20240315,130200,774516776,509,508,509,508,131
|
|
20240315,130100,774450214,508,507,509,507,21
|
|
20240315,130000,774439542,509,507,509,507,2715
|
|
20240315,125900,773057641,509,508,509,507,4750
|
|
20240315,125800,770644795,508,508,509,508,563
|
|
20240315,125700,770358286,509,508,509,508,440
|
|
20240315,125600,770134585,509,508,509,508,614
|
|
20240315,125500,769822613,509,508,509,508,74
|
|
20240315,125400,769784985,508,509,509,508,393
|
|
20240315,125300,769585316,510,508,510,508,399
|
|
20240315,125200,769382476,510,508,510,508,56
|
|
20240315,125100,769353966,510,510,510,508,32
|
|
20240315,125000,769337660,510,510,510,508,47
|
|
20240315,124900,769313718,508,510,510,508,669
|
|
20240315,124800,768973314,510,509,510,508,2179
|
|
20240315,124700,767866186,510,511,511,509,1659
|
|
20240315,124600,767018519,511,509,511,508,544
|
|
20240315,124500,766741772,512,512,512,509,8549
|
|
20240315,124400,762390298,512,513,513,510,2276
|
|
20240315,124300,761229502,513,510,513,510,511
|
|
20240315,124200,760968856,510,510,510,510,10
|
|
20240315,124100,760963756,510,510,510,510,891
|
|
20240315,124000,760509346,510,510,510,510,0
|
|
20240315,123900,760509346,510,511,511,510,1500
|
|
20240315,123800,759744345,511,511,511,511,3
|
|
20240315,123700,759742812,513,511,513,510,10380
|
|
20240315,123600,754438665,512,511,514,511,1847
|
|
20240315,123500,753494360,514,514,514,514,1
|
|
20240315,123400,753493846,514,514,514,514,0
|
|
20240315,123300,753493846,514,514,514,514,14
|
|
20240315,123200,753486650,514,514,514,513,5717
|
|
20240315,123100,750548114,514,512,514,511,32
|
|
20240315,123000,750531714,514,513,514,513,22
|
|
20240315,122900,750520427,514,514,514,514,576
|
|
20240315,122800,750224363,514,514,514,514,19
|
|
20240315,122700,750214597,514,514,514,514,0
|
|
20240315,122600,750214597,514,514,515,514,3337
|
|
20240315,122500,748497410,515,515,515,515,0
|
|
20240315,122400,748497410,515,511,515,511,10000
|
|
20240315,122300,743364888,509,511,512,509,26846
|
|
20240315,122200,729670037,510,510,511,510,7742
|
|
20240315,122100,725721601,510,511,511,510,10263
|
|
20240315,122000,720477240,512,513,513,512,1049
|
|
20240315,121900,719940146,513,511,513,511,3006
|
|
20240315,121800,718404068,511,513,513,511,438
|
|
20240315,121700,718179650,513,513,513,513,26
|
|
20240315,121600,718166312,513,511,513,511,1044
|
|
20240315,121500,717632800,511,512,512,511,2357
|
|
20240315,121400,716428024,512,512,513,511,5725
|
|
20240315,121300,713496414,513,512,513,512,207
|
|
20240315,121200,713390244,513,512,513,512,117
|
|
20240315,121100,713330333,512,512,512,512,73
|
|
20240315,121000,713292957,513,512,513,512,110
|
|
20240315,120900,713236572,512,512,513,512,534
|
|
20240315,120800,712963153,512,512,512,512,218
|
|
20240315,120700,712851537,513,512,513,512,224
|
|
20240315,120600,712736805,512,512,513,512,1877
|
|
20240315,120500,711775765,512,511,512,511,2512
|
|
20240315,120400,710491495,512,512,512,511,2509
|
|
20240315,120300,709208380,511,511,512,511,58
|
|
20240315,120200,709178728,512,511,512,511,368
|
|
20240315,120100,708990656,512,513,513,512,201
|
|
20240315,120000,708887736,512,513,513,512,27
|
|
20240315,115900,708873893,513,514,514,513,19
|
|
20240315,115800,708864139,512,514,514,512,31
|
|
20240315,115700,708848239,513,512,513,512,2015
|
|
20240315,115600,707814553,512,512,512,512,203
|
|
20240315,115500,707710617,512,512,512,512,2701
|
|
20240315,115400,706327705,512,512,512,511,30
|
|
20240315,115300,706312351,511,511,511,511,62
|
|
20240315,115200,706280669,512,512,512,512,303
|
|
20240315,115100,706125533,511,511,511,511,7908
|
|
20240315,115000,702084545,511,511,511,511,62
|
|
20240315,114900,702052863,512,512,512,511,71
|
|
20240315,114800,702016555,511,511,512,511,232
|
|
20240315,114700,701897830,512,511,512,511,761
|
|
20240315,114600,701508275,512,511,512,511,109
|
|
20240315,114500,701452556,512,512,512,511,1128
|
|
20240315,114400,700876106,512,511,512,511,833
|
|
20240315,114300,700449891,512,511,512,511,1801
|
|
20240315,114200,699528028,511,512,512,511,3944
|
|
20240315,114100,697512593,512,512,513,511,1402
|
|
20240315,114000,696794770,513,513,513,512,3186
|
|
20240315,113900,695163506,513,513,514,513,1001
|
|
20240315,113800,694649986,514,513,515,513,25
|
|
20240315,113700,694637139,515,515,515,513,38
|
|
20240315,113600,694617609,515,515,515,513,219
|
|
20240315,113500,694505040,515,513,515,513,45
|
|
20240315,113400,694481912,513,513,515,513,252
|
|
20240315,113300,694352563,513,514,514,513,276
|
|
20240315,113200,694210971,514,514,514,514,32
|
|
20240315,113100,694194523,514,514,514,514,321
|
|
20240315,113000,694029529,514,514,515,514,1172
|
|
20240315,112900,693427120,516,515,516,515,2108
|
|
20240315,112800,692341492,516,516,516,516,13000
|
|
20240315,112700,685633492,516,514,516,513,460
|
|
20240315,112600,685397124,515,516,516,515,2655
|
|
20240315,112500,684029789,516,515,516,515,1335
|
|
20240315,112400,683342230,516,518,518,516,2113
|
|
20240315,112300,682251444,523,515,523,515,33330
|
|
20240315,112200,664973989,515,512,515,512,10273
|
|
20240315,112100,659695392,513,511,513,510,1359
|
|
20240315,112000,659000131,511,510,511,510,950
|
|
20240315,111900,658515603,510,510,510,510,1431
|
|
20240315,111800,657785793,511,511,511,511,237
|
|
20240315,111700,657664686,512,512,512,512,840
|
|
20240315,111600,657234606,512,512,512,512,1230
|
|
20240315,111500,656604846,513,512,513,512,345
|
|
20240315,111400,656428204,512,512,512,512,370
|
|
20240315,111300,656238764,512,512,512,512,399
|
|
20240315,111200,656034476,513,512,513,512,794
|
|
20240315,111100,655627847,513,512,513,512,1246
|
|
20240315,111000,654989870,512,515,515,512,17772
|
|
20240315,110900,645869071,514,513,514,513,10107
|
|
20240315,110800,640679785,513,511,513,511,7405
|
|
20240315,110700,636888438,511,511,511,511,8535
|
|
20240315,110600,632527053,510,509,510,509,4937
|
|
20240315,110500,630009193,509,509,509,509,6936
|
|
20240315,110400,626478769,509,509,509,509,10
|
|
20240315,110300,626473679,509,508,509,508,220
|
|
20240315,110200,626361809,508,509,509,508,1960
|
|
20240315,110100,625366128,509,509,509,508,366
|
|
20240315,110000,625180075,508,508,508,508,33
|
|
20240315,105900,625163311,508,508,508,508,300
|
|
20240315,105800,625010911,508,509,509,508,202
|
|
20240315,105700,624908195,509,509,509,509,9
|
|
20240315,105600,624903614,509,508,509,508,27
|
|
20240315,105500,624889875,509,509,509,509,299
|
|
20240315,105400,624737684,508,508,508,508,5177
|
|
20240315,105300,622107768,508,507,508,507,1145
|
|
20240315,105200,621526919,508,508,508,508,48
|
|
20240315,105100,621502535,508,507,508,507,390
|
|
20240315,105000,621304565,507,507,507,507,5913
|
|
20240315,104900,618306674,507,508,509,507,255
|
|
20240315,104800,618177267,509,507,509,507,1200
|
|
20240315,104700,617568467,507,507,508,507,4314
|
|
20240315,104600,615381255,507,507,507,507,5633
|
|
20240315,104500,612525324,507,507,507,507,112
|
|
20240315,104400,612468540,508,508,508,507,429
|
|
20240315,104300,612250982,508,508,508,508,2531
|
|
20240315,104200,610965234,509,508,509,508,174
|
|
20240315,104100,610876702,508,508,508,508,151
|
|
20240315,104000,610799994,508,508,508,508,788
|
|
20240315,103900,610399690,508,508,508,508,3339
|
|
20240315,103800,608703478,508,508,508,508,9515
|
|
20240315,103700,603869858,509,507,509,507,977
|
|
20240315,103600,603372832,507,508,508,507,309
|
|
20240315,103500,603215992,508,508,508,508,1901
|
|
20240315,103400,602250284,508,508,508,508,394
|
|
20240315,103300,602050132,508,508,508,507,2012
|
|
20240315,103200,601028037,507,508,508,507,47
|
|
20240315,103100,601004181,508,507,508,507,1909
|
|
20240315,103000,600034467,508,507,508,506,98
|
|
20240315,102900,599984859,506,507,508,506,1286
|
|
20240315,102800,599332789,505,506,506,505,1333
|
|
20240315,102700,598658524,506,506,506,506,7178
|
|
20240315,102600,595026456,506,505,506,505,2535
|
|
20240315,102500,593744137,505,506,506,505,456
|
|
20240315,102400,593513439,506,505,506,505,82
|
|
20240315,102300,593472022,506,505,506,505,192
|
|
20240315,102200,593375054,506,505,506,505,1633
|
|
20240315,102100,592549991,505,505,505,505,3372
|
|
20240315,102000,590847131,505,505,505,504,700
|
|
20240315,101900,590493632,505,505,505,504,1201
|
|
20240315,101800,589888127,505,505,505,505,1932
|
|
20240315,101700,588912467,505,505,505,504,3061
|
|
20240315,101600,587369662,505,504,505,504,345
|
|
20240315,101500,587195762,504,506,506,504,635
|
|
20240315,101400,586875004,506,505,506,505,1423
|
|
20240315,101300,586156170,505,506,506,505,5667
|
|
20240315,101200,583288669,506,506,506,506,1000
|
|
20240315,101100,582782669,506,505,506,503,3884
|
|
20240315,101000,580826151,504,503,504,503,3637
|
|
20240315,100900,578993403,503,504,504,503,1948
|
|
20240315,100800,578013064,504,504,504,504,1459
|
|
20240315,100700,577277728,504,502,504,502,9210
|
|
20240315,100600,572654239,502,503,503,502,858
|
|
20240315,100500,572223507,504,502,504,502,1586
|
|
20240315,100400,571427329,503,503,503,502,1935
|
|
20240315,100300,570455954,503,503,503,502,14369
|
|
20240315,100200,563242420,503,503,503,503,2697
|
|
20240315,100100,561885829,503,504,504,502,3647
|
|
20240315,100000,560053126,502,504,504,502,9109
|
|
20240315,095900,555478135,504,504,504,503,25
|
|
20240315,095800,555465544,503,503,503,503,1755
|
|
20240315,095700,554582779,503,503,504,502,8932
|
|
20240315,095600,550090335,503,503,503,503,493
|
|
20240315,095500,549842356,503,504,504,502,10119
|
|
20240315,095400,544762498,503,503,504,503,2736
|
|
20240315,095300,543386274,503,504,504,503,1151
|
|
20240315,095200,542806813,503,504,504,503,4154
|
|
20240315,095100,540716973,504,505,505,504,3299
|
|
20240315,095000,539053932,506,505,506,504,3623
|
|
20240315,094900,537221362,505,504,505,504,2141
|
|
20240315,094800,536141668,505,506,506,505,4169
|
|
20240315,094700,534035322,506,506,506,506,69
|
|
20240315,094600,534000408,505,505,505,505,0
|
|
20240315,094500,534000408,505,505,506,502,50705
|
|
20240315,094400,508521429,505,503,505,503,14062
|
|
20240315,094300,501421722,505,503,505,502,9280
|
|
20240315,094200,496748245,502,503,503,502,1657
|
|
20240315,094100,495914775,502,501,502,501,4005
|
|
20240315,094000,493905239,501,501,501,500,5033
|
|
20240315,093900,491383722,501,502,502,501,3321
|
|
20240315,093800,489719891,502,503,503,502,1899
|
|
20240315,093700,488766563,500,503,503,500,7039
|
|
20240315,093600,485242341,501,502,505,500,43901
|
|
20240315,093500,463245489,502,504,505,502,8432
|
|
20240315,093400,459008628,504,505,505,501,41569
|
|
20240315,093300,438075763,505,505,507,504,10807
|
|
20240315,093200,432617486,504,504,505,503,13621
|
|
20240315,093100,425742206,504,501,504,501,6851
|
|
20240315,093000,422306300,503,501,503,501,31642
|
|
20240315,092900,406453417,502,503,503,501,25586
|
|
20240315,092800,393612723,503,503,503,502,2463
|
|
20240315,092700,392373913,503,503,503,502,5838
|
|
20240315,092600,389437463,503,503,503,502,2306
|
|
20240315,092500,388279146,503,503,503,502,888
|
|
20240315,092400,387832840,502,504,504,502,7066
|
|
20240315,092300,384278751,503,500,503,500,17305
|
|
20240315,092200,375594976,500,501,502,500,25296
|
|
20240315,092100,362943249,500,501,501,500,12308
|
|
20240315,092000,356778175,501,501,501,500,16637
|
|
20240315,091900,348459156,501,502,504,500,37436
|
|
20240315,091800,329719158,501,502,503,501,7161
|
|
20240315,091700,326130601,502,504,504,501,19489
|
|
20240315,091600,316356618,501,504,505,500,148411
|
|
20240315,091500,242018195,503,507,507,503,81007
|
|
20240315,091400,201187994,506,508,509,506,8807
|
|
20240315,091300,196729137,507,509,509,506,35392
|
|
20240315,091200,178779622,509,509,510,508,18206
|
|
20240315,091100,169510401,508,510,511,506,28863
|
|
20240315,091000,154843758,508,514,514,506,101579
|
|
20240315,090900,103132588,513,515,515,513,3155
|
|
20240315,090800,101512631,515,517,517,515,7052
|
|
20240315,090700,97873597,517,516,518,516,757
|
|
20240315,090600,97482479,518,518,518,516,348
|
|
20240315,090500,97302887,516,516,518,512,13096
|
|
20240315,090400,90580300,518,517,521,517,6414
|
|
20240315,090300,87258161,517,515,517,515,6880
|
|
20240315,090200,83710061,516,512,516,509,71229
|
|
20240315,090100,47307353,512,515,516,512,29932
|
|
20240315,090000,31913232,514,515,527,514,61829
|