595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,185200,1401298621,533,533,533,533,25476
|
|
20240306,185100,1401298621,533,533,533,533,0
|
|
20240306,185000,1401298621,533,533,533,533,0
|
|
20240306,184900,1401298621,533,533,533,533,0
|
|
20240306,184800,1401298621,533,533,533,533,0
|
|
20240306,184700,1401298621,533,533,533,533,0
|
|
20240306,184600,1401298621,533,533,533,533,0
|
|
20240306,184500,1401298621,533,533,533,533,0
|
|
20240306,184400,1401298621,533,533,533,533,0
|
|
20240306,184300,1401298621,533,533,533,533,0
|
|
20240306,184200,1401298621,533,533,533,533,0
|
|
20240306,184100,1401298621,533,533,533,533,0
|
|
20240306,184000,1401298621,533,533,533,533,0
|
|
20240306,183900,1401298621,533,533,533,533,0
|
|
20240306,183800,1401298621,533,533,533,533,0
|
|
20240306,183700,1401298621,533,533,533,533,0
|
|
20240306,183600,1401298621,533,533,533,533,0
|
|
20240306,183500,1401298621,533,533,533,533,0
|
|
20240306,183400,1401298621,533,533,533,533,0
|
|
20240306,183300,1401298621,533,533,533,533,0
|
|
20240306,183200,1401298621,533,533,533,533,0
|
|
20240306,183100,1401298621,533,533,533,533,0
|
|
20240306,183000,1401298621,533,533,533,533,0
|
|
20240306,182900,1401298621,533,533,533,533,0
|
|
20240306,182800,1401298621,533,533,533,533,0
|
|
20240306,182700,1401298621,533,533,533,533,0
|
|
20240306,182600,1401298621,533,533,533,533,0
|
|
20240306,182500,1401298621,533,533,533,533,0
|
|
20240306,182400,1401298621,533,533,533,533,0
|
|
20240306,182300,1401298621,533,533,533,533,0
|
|
20240306,182200,1401298621,533,533,533,533,25476
|
|
20240306,182100,1401298621,533,533,533,533,0
|
|
20240306,182000,1401298621,533,533,533,533,0
|
|
20240306,181900,1401298621,533,533,533,533,0
|
|
20240306,181800,1401298621,533,533,533,533,0
|
|
20240306,181700,1401298621,533,533,533,533,0
|
|
20240306,181600,1401298621,533,533,533,533,0
|
|
20240306,181500,1401298621,533,533,533,533,0
|
|
20240306,181400,1401298621,533,533,533,533,0
|
|
20240306,181300,1401298621,533,533,533,533,0
|
|
20240306,181200,1401298621,533,533,533,533,0
|
|
20240306,181100,1401298621,533,533,533,533,0
|
|
20240306,181000,1401298621,533,533,533,533,0
|
|
20240306,180900,1401298621,533,533,533,533,0
|
|
20240306,180800,1401298621,533,533,533,533,0
|
|
20240306,180700,1401298621,533,533,533,533,0
|
|
20240306,180600,1401298621,533,533,533,533,0
|
|
20240306,180500,1401298621,533,533,533,533,0
|
|
20240306,180400,1401298621,533,533,533,533,0
|
|
20240306,180300,1401298621,533,533,533,533,0
|
|
20240306,180200,1401298621,533,533,533,533,0
|
|
20240306,180100,1401298621,533,533,533,533,0
|
|
20240306,180000,1401298621,533,533,533,533,0
|
|
20240306,175900,1401298621,533,533,533,533,0
|
|
20240306,175800,1401298621,533,533,533,533,0
|
|
20240306,175700,1401298621,533,533,533,533,0
|
|
20240306,175600,1401298621,533,533,533,533,0
|
|
20240306,175500,1401298621,533,533,533,533,0
|
|
20240306,175400,1401298621,533,533,533,533,0
|
|
20240306,175300,1401298621,533,533,533,533,0
|
|
20240306,175200,1401298621,533,533,533,533,25476
|
|
20240306,175100,1401298621,533,533,533,533,0
|
|
20240306,175000,1401298621,533,533,533,533,0
|
|
20240306,174900,1401298621,533,533,533,533,0
|
|
20240306,174800,1401298621,533,533,533,533,0
|
|
20240306,174700,1401298621,533,533,533,533,0
|
|
20240306,174600,1401298621,533,533,533,533,0
|
|
20240306,174500,1401298621,533,533,533,533,0
|
|
20240306,174400,1401298621,533,533,533,533,0
|
|
20240306,174300,1401298621,533,533,533,533,0
|
|
20240306,174200,1401298621,533,533,533,533,0
|
|
20240306,174100,1401298621,533,533,533,533,0
|
|
20240306,174000,1401298621,533,533,533,533,0
|
|
20240306,173900,1401298621,533,533,533,533,0
|
|
20240306,173800,1401298621,533,533,533,533,0
|
|
20240306,173700,1401298621,533,533,533,533,0
|
|
20240306,173600,1401298621,533,533,533,533,0
|
|
20240306,173500,1401298621,533,533,533,533,0
|
|
20240306,173400,1401298621,533,533,533,533,0
|
|
20240306,173300,1401298621,533,533,533,533,0
|
|
20240306,173200,1401298621,533,533,533,533,0
|
|
20240306,173100,1401298621,533,533,533,533,0
|
|
20240306,173000,1401298621,533,533,533,533,0
|
|
20240306,172900,1401298621,533,533,533,533,0
|
|
20240306,172800,1401298621,533,533,533,533,0
|
|
20240306,172700,1401298621,533,533,533,533,0
|
|
20240306,172600,1401298621,533,533,533,533,0
|
|
20240306,172500,1401298621,533,533,533,533,0
|
|
20240306,172400,1401298621,533,533,533,533,0
|
|
20240306,172300,1401298621,533,533,533,533,0
|
|
20240306,172200,1401298621,533,533,533,533,25476
|
|
20240306,172100,1401298621,533,533,533,533,0
|
|
20240306,172000,1401298621,533,533,533,533,0
|
|
20240306,171900,1401298621,533,533,533,533,0
|
|
20240306,171800,1401298621,533,533,533,533,0
|
|
20240306,171700,1401298621,533,533,533,533,0
|
|
20240306,171600,1401298621,533,533,533,533,0
|
|
20240306,171500,1401298621,533,533,533,533,0
|
|
20240306,171400,1401298621,533,533,533,533,0
|
|
20240306,171300,1401298621,533,533,533,533,0
|
|
20240306,171200,1401298621,533,533,533,533,0
|
|
20240306,171100,1401298621,533,533,533,533,0
|
|
20240306,171000,1401298621,533,533,533,533,0
|
|
20240306,170900,1401298621,533,533,533,533,0
|
|
20240306,170800,1401298621,533,533,533,533,0
|
|
20240306,170700,1401298621,533,533,533,533,0
|
|
20240306,170600,1401298621,533,533,533,533,0
|
|
20240306,170500,1401298621,533,533,533,533,0
|
|
20240306,170400,1401298621,533,533,533,533,0
|
|
20240306,170300,1401298621,533,533,533,533,0
|
|
20240306,170200,1401298621,533,533,533,533,0
|
|
20240306,170100,1401298621,533,533,533,533,0
|
|
20240306,170000,1401298621,533,533,533,533,0
|
|
20240306,165900,1401298621,533,533,533,533,0
|
|
20240306,165800,1401298621,533,533,533,533,0
|
|
20240306,165700,1401298621,533,533,533,533,0
|
|
20240306,165600,1401298621,533,533,533,533,0
|
|
20240306,165500,1401298621,533,533,533,533,0
|
|
20240306,165400,1401298621,533,533,533,533,0
|
|
20240306,165300,1401298621,533,533,533,533,0
|
|
20240306,165200,1401298621,533,533,533,533,25476
|
|
20240306,165100,1401298621,533,533,533,533,0
|
|
20240306,165000,1401298621,533,533,533,533,0
|
|
20240306,164900,1401298621,533,533,533,533,0
|
|
20240306,164800,1401298621,533,533,533,533,0
|
|
20240306,164700,1401298621,533,533,533,533,0
|
|
20240306,164600,1401298621,533,533,533,533,0
|
|
20240306,164500,1401298621,533,533,533,533,0
|
|
20240306,164400,1401298621,533,533,533,533,0
|
|
20240306,164300,1401298621,533,533,533,533,0
|
|
20240306,164200,1401298621,533,533,533,533,0
|
|
20240306,164100,1401298621,533,533,533,533,0
|
|
20240306,164000,1401298621,533,533,533,533,0
|
|
20240306,163900,1401298621,533,533,533,533,0
|
|
20240306,163800,1401298621,533,533,533,533,0
|
|
20240306,163700,1401298621,533,533,533,533,0
|
|
20240306,163600,1401298621,533,533,533,533,0
|
|
20240306,163500,1401298621,533,533,533,533,0
|
|
20240306,163400,1401298621,533,533,533,533,0
|
|
20240306,163300,1401298621,533,533,533,533,0
|
|
20240306,163200,1401298621,533,533,533,533,0
|
|
20240306,163100,1401298621,533,533,533,533,0
|
|
20240306,163000,1401298621,533,533,533,533,0
|
|
20240306,162900,1401298621,533,533,533,533,0
|
|
20240306,162800,1401298621,533,533,533,533,0
|
|
20240306,162700,1401298621,533,533,533,533,0
|
|
20240306,162600,1401298621,533,533,533,533,0
|
|
20240306,162500,1401298621,533,533,533,533,0
|
|
20240306,162400,1401298621,533,533,533,533,0
|
|
20240306,162300,1401298621,533,533,533,533,0
|
|
20240306,162200,1401298621,533,533,533,533,25476
|
|
20240306,162100,1401298621,533,533,533,533,0
|
|
20240306,162000,1401298621,533,533,533,533,0
|
|
20240306,161900,1401298621,533,533,533,533,0
|
|
20240306,161800,1401298621,533,533,533,533,0
|
|
20240306,161700,1401298621,533,533,533,533,0
|
|
20240306,161600,1401298621,533,533,533,533,0
|
|
20240306,161500,1401298621,533,533,533,533,0
|
|
20240306,161400,1401298621,533,533,533,533,0
|
|
20240306,161300,1401298621,533,533,533,533,0
|
|
20240306,161200,1401298621,533,533,533,533,0
|
|
20240306,161100,1401298621,533,533,533,533,0
|
|
20240306,161000,1401298621,533,533,533,533,0
|
|
20240306,160900,1401298621,533,533,533,533,0
|
|
20240306,160800,1401298621,533,533,533,533,0
|
|
20240306,160700,1401298621,533,533,533,533,0
|
|
20240306,160600,1401298621,533,533,533,533,0
|
|
20240306,160500,1401298621,533,533,533,533,0
|
|
20240306,160400,1401298621,533,533,533,533,0
|
|
20240306,160300,1401298621,533,533,533,533,0
|
|
20240306,160200,1401298621,533,533,533,533,0
|
|
20240306,160100,1401298621,533,533,533,533,0
|
|
20240306,160000,1401298621,533,533,533,533,0
|
|
20240306,155900,1401298621,533,533,533,533,0
|
|
20240306,155800,1401298621,533,533,533,533,0
|
|
20240306,155700,1401298621,533,533,533,533,0
|
|
20240306,155600,1401298621,533,533,533,533,0
|
|
20240306,155500,1401298621,533,533,533,533,0
|
|
20240306,155400,1401298621,533,533,533,533,0
|
|
20240306,155300,1401298621,533,533,533,533,0
|
|
20240306,155200,1401298621,533,533,533,533,25476
|
|
20240306,155100,1401298621,533,533,533,533,0
|
|
20240306,155000,1401298621,533,533,533,533,0
|
|
20240306,154900,1401298621,533,533,533,533,0
|
|
20240306,154800,1401298621,533,533,533,533,0
|
|
20240306,154700,1401298621,533,533,533,533,0
|
|
20240306,154600,1401298621,533,533,533,533,0
|
|
20240306,154500,1401298621,533,533,533,533,0
|
|
20240306,154400,1401298621,533,533,533,533,0
|
|
20240306,154300,1401298621,533,533,533,533,0
|
|
20240306,154200,1401298621,533,533,533,533,0
|
|
20240306,154100,1401298621,533,533,533,533,0
|
|
20240306,154000,1401298621,533,533,533,533,0
|
|
20240306,153900,1401298621,533,533,533,533,0
|
|
20240306,153800,1401298621,533,533,533,533,0
|
|
20240306,153700,1401298621,533,533,533,533,0
|
|
20240306,153600,1401298621,533,533,533,533,0
|
|
20240306,153500,1401298621,533,533,533,533,0
|
|
20240306,153400,1401298621,533,533,533,533,0
|
|
20240306,153300,1401298621,533,533,533,533,0
|
|
20240306,153200,1401298621,533,533,533,533,0
|
|
20240306,153100,1401298621,533,533,533,533,0
|
|
20240306,153000,1401298621,533,533,533,533,25476
|
|
20240306,152900,1387719913,536,536,536,536,0
|
|
20240306,152800,1387719913,536,536,536,536,0
|
|
20240306,152700,1387719913,536,536,536,536,0
|
|
20240306,152600,1387719913,536,536,536,536,0
|
|
20240306,152500,1387719913,536,536,536,536,0
|
|
20240306,152400,1387719913,536,536,536,536,0
|
|
20240306,152300,1387719913,536,536,536,536,0
|
|
20240306,152200,1387719913,536,536,536,536,0
|
|
20240306,152100,1387719913,536,536,536,536,0
|
|
20240306,152000,1387719913,536,536,536,536,0
|
|
20240306,151900,1387719913,536,536,536,536,5
|
|
20240306,151800,1387717233,537,537,537,537,2121
|
|
20240306,151700,1386578256,537,537,537,535,1854
|
|
20240306,151600,1385584376,537,537,537,537,1214
|
|
20240306,151500,1384932458,537,537,537,537,3158
|
|
20240306,151400,1383236612,537,537,537,537,0
|
|
20240306,151300,1383236612,537,537,537,537,20
|
|
20240306,151200,1383225872,537,538,538,537,2361
|
|
20240306,151100,1381958011,538,538,538,538,321
|
|
20240306,151000,1381785313,539,539,539,539,2083
|
|
20240306,150900,1380662576,537,538,538,537,6
|
|
20240306,150800,1380659352,539,536,539,536,26711
|
|
20240306,150700,1366334511,536,537,537,536,4299
|
|
20240306,150600,1364027033,536,536,536,536,6766
|
|
20240306,150500,1360400457,536,536,536,536,5628
|
|
20240306,150400,1357383849,535,534,535,534,5856
|
|
20240306,150300,1354253445,535,535,535,534,884
|
|
20240306,150200,1353781275,534,535,535,534,853
|
|
20240306,150100,1353324922,535,536,536,535,17498
|
|
20240306,150000,1343963486,536,536,536,536,20
|
|
20240306,145900,1343952766,536,536,536,536,103
|
|
20240306,145800,1343897558,535,536,536,535,2005
|
|
20240306,145700,1342823879,536,536,536,536,31
|
|
20240306,145600,1342807263,536,536,537,535,162
|
|
20240306,145500,1342720459,535,535,536,535,2862
|
|
20240306,145400,1341188036,535,536,536,535,162
|
|
20240306,145300,1341101304,536,536,536,535,36
|
|
20240306,145200,1341082010,537,537,537,537,0
|
|
20240306,145100,1341082010,537,537,537,537,0
|
|
20240306,145000,1341082010,537,537,537,537,4000
|
|
20240306,144900,1338934010,535,536,536,535,21272
|
|
20240306,144800,1327532219,537,537,537,537,0
|
|
20240306,144700,1327532219,537,537,537,536,856
|
|
20240306,144600,1327073097,537,536,537,536,67
|
|
20240306,144500,1327037119,537,536,537,536,4978
|
|
20240306,144400,1324364114,536,536,537,534,2849
|
|
20240306,144300,1322840883,536,537,537,536,3426
|
|
20240306,144200,1321004543,536,536,536,536,3937
|
|
20240306,144100,1318894311,536,537,537,536,2152
|
|
20240306,144000,1317740687,537,537,537,537,4000
|
|
20240306,143900,1315592687,538,541,541,538,147
|
|
20240306,143800,1315513546,535,541,541,535,8001
|
|
20240306,143700,1311228016,537,538,538,537,12324
|
|
20240306,143600,1304597894,539,539,539,539,6000
|
|
20240306,143500,1301363894,539,542,542,538,1805
|
|
20240306,143400,1300391859,542,537,542,537,3385
|
|
20240306,143300,1298571724,537,537,537,537,374
|
|
20240306,143200,1298370886,536,536,536,536,0
|
|
20240306,143100,1298370886,536,541,541,536,8662
|
|
20240306,143000,1293712259,541,541,541,540,1392
|
|
20240306,142900,1292960576,539,540,540,539,1597
|
|
20240306,142800,1292098796,540,540,540,540,676
|
|
20240306,142700,1291733756,540,540,540,540,1274
|
|
20240306,142600,1291045796,540,539,540,539,101
|
|
20240306,142500,1290991257,540,538,540,538,27
|
|
20240306,142400,1290976729,538,538,538,538,496
|
|
20240306,142300,1290709881,538,538,538,538,129
|
|
20240306,142200,1290640479,538,538,538,538,45
|
|
20240306,142100,1290616269,537,538,538,537,3694
|
|
20240306,142000,1288632500,539,539,539,538,433
|
|
20240306,141900,1288399123,541,539,541,539,60
|
|
20240306,141800,1288366705,539,539,539,539,4
|
|
20240306,141700,1288364549,537,537,537,537,15926
|
|
20240306,141600,1279812287,536,537,537,536,195
|
|
20240306,141500,1279707578,537,537,537,537,50
|
|
20240306,141400,1279680728,536,536,536,535,705
|
|
20240306,141300,1279303238,537,537,537,537,0
|
|
20240306,141200,1279303238,537,537,537,537,10
|
|
20240306,141100,1279297868,536,536,536,536,100
|
|
20240306,141000,1279244268,536,536,536,536,1256
|
|
20240306,140900,1278571052,536,536,536,536,712
|
|
20240306,140800,1278189420,535,535,537,535,5028
|
|
20240306,140700,1275499434,535,536,536,535,1970
|
|
20240306,140600,1274445454,536,536,536,536,5624
|
|
20240306,140500,1271430990,537,536,537,536,2
|
|
20240306,140400,1271429917,535,535,535,535,0
|
|
20240306,140300,1271429917,535,535,535,535,3569
|
|
20240306,140200,1269520502,536,537,538,536,1971
|
|
20240306,140100,1268463920,537,537,537,537,686
|
|
20240306,140000,1268095538,537,537,537,537,450
|
|
20240306,135900,1267853888,537,537,537,537,1708
|
|
20240306,135800,1266936692,536,537,537,536,12
|
|
20240306,135700,1266930254,535,535,535,535,1
|
|
20240306,135600,1266929719,535,537,537,535,566
|
|
20240306,135500,1266626476,537,540,540,537,25
|
|
20240306,135400,1266613030,540,537,540,536,246
|
|
20240306,135300,1266480792,537,537,537,537,2640
|
|
20240306,135200,1265063112,537,536,537,536,1292
|
|
20240306,135100,1264369328,537,537,537,537,12
|
|
20240306,135000,1264362884,537,537,537,537,2123
|
|
20240306,134900,1263222833,536,536,536,536,368
|
|
20240306,134800,1263025585,535,535,535,535,8
|
|
20240306,134700,1263021305,535,535,535,534,1737
|
|
20240306,134600,1262093621,535,535,535,535,130
|
|
20240306,134500,1262024071,536,536,536,536,175
|
|
20240306,134400,1261930271,536,535,536,534,2788
|
|
20240306,134300,1260439633,536,536,536,535,2582
|
|
20240306,134200,1259058178,536,536,536,536,459
|
|
20240306,134100,1258812154,536,536,537,536,2440
|
|
20240306,134000,1257504132,536,536,536,535,3011
|
|
20240306,133900,1255893100,537,537,537,537,800
|
|
20240306,133800,1255463500,537,537,537,537,213
|
|
20240306,133700,1255349119,537,537,538,537,4046
|
|
20240306,133600,1253176411,536,536,536,536,0
|
|
20240306,133500,1253176411,536,536,536,536,85
|
|
20240306,133400,1253130851,536,536,537,536,502
|
|
20240306,133300,1252861778,535,535,535,535,1000
|
|
20240306,133200,1252326778,535,536,536,535,5020
|
|
20240306,133100,1249641076,536,536,536,536,1135
|
|
20240306,133000,1249032716,537,537,537,537,2893
|
|
20240306,132900,1247479175,538,538,538,538,11635
|
|
20240306,132800,1241219545,538,539,539,538,4269
|
|
20240306,132700,1238922723,538,539,539,538,15
|
|
20240306,132600,1238914646,538,538,538,538,0
|
|
20240306,132500,1238914646,538,538,538,538,630
|
|
20240306,132400,1238575706,538,540,540,538,508
|
|
20240306,132300,1238301410,541,540,541,540,152
|
|
20240306,132200,1238219294,542,540,542,540,1647
|
|
20240306,132100,1237329392,540,539,540,538,1519
|
|
20240306,132000,1236511129,538,538,538,538,2
|
|
20240306,131900,1236510053,539,539,539,539,8401
|
|
20240306,131800,1231981914,539,539,539,539,146
|
|
20240306,131700,1231903220,539,539,540,539,224
|
|
20240306,131600,1231782433,540,539,540,539,109
|
|
20240306,131500,1231723681,539,539,539,539,1114
|
|
20240306,131400,1231123235,539,539,539,539,13
|
|
20240306,131300,1231116228,540,540,540,540,1
|
|
20240306,131200,1231115688,540,540,540,538,371
|
|
20240306,131100,1230915356,540,539,540,538,5920
|
|
20240306,131000,1227729772,540,540,540,540,242
|
|
20240306,130900,1227599092,540,540,540,540,87
|
|
20240306,130800,1227552112,540,542,542,540,2272
|
|
20240306,130700,1226324774,542,542,542,542,102
|
|
20240306,130600,1226269490,542,542,542,542,1297
|
|
20240306,130500,1225566516,542,541,542,541,2995
|
|
20240306,130400,1223943726,541,541,541,541,1
|
|
20240306,130300,1223943185,541,541,541,541,1
|
|
20240306,130200,1223942644,541,541,542,541,321
|
|
20240306,130100,1223768949,542,543,543,542,3720
|
|
20240306,130000,1221749484,543,544,544,543,3682
|
|
20240306,125900,1219746482,544,543,544,543,204
|
|
20240306,125800,1219635707,544,543,544,541,1625
|
|
20240306,125700,1218755041,544,542,544,542,10637
|
|
20240306,125600,1212979772,542,542,543,542,11207
|
|
20240306,125500,1206895578,542,541,542,541,515
|
|
20240306,125400,1206616459,542,543,543,541,294
|
|
20240306,125300,1206457178,543,543,543,543,4
|
|
20240306,125200,1206455006,541,541,541,541,3241
|
|
20240306,125100,1204701625,540,540,540,540,700
|
|
20240306,125000,1204323625,540,538,540,538,1235
|
|
20240306,124900,1203657449,537,538,538,537,5712
|
|
20240306,124800,1200584394,538,538,539,538,1143
|
|
20240306,124700,1199969238,537,539,539,537,4415
|
|
20240306,124600,1197590577,540,541,541,540,491
|
|
20240306,124500,1197325436,540,540,540,539,1222
|
|
20240306,124400,1196665559,540,539,540,537,189
|
|
20240306,124300,1196563622,539,540,540,539,222
|
|
20240306,124200,1196443864,539,539,540,539,1342
|
|
20240306,124100,1195720196,539,541,541,539,381
|
|
20240306,124000,1195514505,540,538,540,538,2621
|
|
20240306,123900,1194101790,539,539,539,539,116
|
|
20240306,123800,1194039266,540,540,540,539,2221
|
|
20240306,123700,1192839959,541,541,541,541,323
|
|
20240306,123600,1192665216,540,539,540,539,612
|
|
20240306,123500,1192335338,539,538,539,538,518
|
|
20240306,123400,1192056536,538,537,538,537,1554
|
|
20240306,123300,1191221184,535,536,536,535,261
|
|
20240306,123200,1191081484,536,536,536,536,21
|
|
20240306,123100,1191070228,536,538,538,536,8180
|
|
20240306,123000,1186684439,537,537,537,537,274
|
|
20240306,122900,1186537301,537,536,537,536,140
|
|
20240306,122800,1186462141,536,536,536,536,3192
|
|
20240306,122700,1184751229,536,537,538,536,1638
|
|
20240306,122600,1183872422,537,537,539,537,6914
|
|
20240306,122500,1180158541,531,536,538,527,112122
|
|
20240306,122400,1120656817,536,537,537,536,6702
|
|
20240306,122300,1117064543,538,538,538,538,1000
|
|
20240306,122200,1116526543,538,537,538,537,145
|
|
20240306,122100,1116448633,538,538,538,537,2800
|
|
20240306,122000,1114944833,538,539,540,538,11483
|
|
20240306,121900,1108756844,539,539,539,539,300
|
|
20240306,121800,1108595144,538,538,538,537,159
|
|
20240306,121700,1108509619,536,537,537,535,43957
|
|
20240306,121600,1084948829,537,537,537,537,7354
|
|
20240306,121500,1080999731,538,540,540,538,7530
|
|
20240306,121400,1076945408,540,540,540,540,173
|
|
20240306,121300,1076851988,540,541,541,540,1914
|
|
20240306,121200,1075818028,541,542,542,541,2
|
|
20240306,121100,1075816945,540,539,540,539,21317
|
|
20240306,121000,1064307915,539,538,539,538,8439
|
|
20240306,120900,1059765394,539,540,540,539,5829
|
|
20240306,120800,1056620835,540,540,540,540,1000
|
|
20240306,120700,1056080835,540,539,540,539,6107
|
|
20240306,120600,1052788855,540,541,541,540,5164
|
|
20240306,120500,1049999894,541,541,541,541,1
|
|
20240306,120400,1049999353,541,540,541,540,1126
|
|
20240306,120300,1049390188,540,540,540,540,1672
|
|
20240306,120200,1048487308,540,540,540,540,3
|
|
20240306,120100,1048485688,540,540,540,540,1
|
|
20240306,120000,1048485148,539,539,539,539,3033
|
|
20240306,115900,1046850361,539,539,539,539,1
|
|
20240306,115800,1046849822,540,540,540,540,1257
|
|
20240306,115700,1046171042,541,541,541,541,1014
|
|
20240306,115600,1045622468,541,541,541,541,3
|
|
20240306,115500,1045620845,541,541,541,540,11628
|
|
20240306,115400,1039340613,541,541,541,541,587
|
|
20240306,115300,1039023046,543,542,543,541,4107
|
|
20240306,115200,1036797634,542,542,542,541,173
|
|
20240306,115100,1036703983,542,542,542,542,355
|
|
20240306,115000,1036511573,542,543,543,542,336
|
|
20240306,114900,1036329275,543,544,544,543,1042
|
|
20240306,114800,1035762435,544,544,544,543,2003
|
|
20240306,114700,1034672804,544,544,544,544,0
|
|
20240306,114600,1034672804,544,542,545,541,1027
|
|
20240306,114500,1034116591,543,543,543,543,0
|
|
20240306,114400,1034116591,543,543,543,543,1133
|
|
20240306,114300,1033501372,543,543,543,543,17
|
|
20240306,114200,1033492141,543,543,543,541,6384
|
|
20240306,114100,1030038129,543,544,544,543,251
|
|
20240306,114000,1029901835,541,543,545,541,914
|
|
20240306,113900,1029407126,545,544,545,543,895
|
|
20240306,113800,1028920264,544,544,544,544,931
|
|
20240306,113700,1028413800,544,544,544,542,1413
|
|
20240306,113600,1027647853,545,543,545,543,8269
|
|
20240306,113500,1023155517,542,540,542,540,10
|
|
20240306,113400,1023150107,539,544,544,539,9747
|
|
20240306,113300,1017885130,541,544,544,541,5050
|
|
20240306,113200,1015152930,544,543,546,541,14322
|
|
20240306,113100,1007358275,543,540,543,540,2783
|
|
20240306,113000,1005853570,540,543,543,540,20648
|
|
20240306,112900,994703379,543,544,544,541,39018
|
|
20240306,112800,973558512,546,546,546,546,9
|
|
20240306,112700,973553598,546,546,546,546,1
|
|
20240306,112600,973553052,546,547,547,546,399
|
|
20240306,112500,973334831,547,546,547,546,78
|
|
20240306,112400,973292166,544,547,547,544,10506
|
|
20240306,112300,967576788,547,545,547,544,1002
|
|
20240306,112200,967031495,544,544,544,544,0
|
|
20240306,112100,967031495,544,545,547,544,23853
|
|
20240306,112000,954050200,546,547,547,546,3243
|
|
20240306,111900,952278618,547,548,549,547,10682
|
|
20240306,111800,946434858,547,548,548,547,1536
|
|
20240306,111700,945593133,549,549,549,549,509
|
|
20240306,111600,945313692,549,549,549,548,505
|
|
20240306,111500,945036448,550,548,550,548,5404
|
|
20240306,111400,942074349,547,547,547,547,985
|
|
20240306,111300,941535554,547,547,547,547,105
|
|
20240306,111200,941478119,547,547,547,546,39
|
|
20240306,111100,941456792,546,547,547,546,46
|
|
20240306,111000,941431675,547,548,548,547,378
|
|
20240306,110900,941224559,548,546,548,546,1050
|
|
20240306,110800,940650161,546,547,547,546,1221
|
|
20240306,110700,939983494,547,546,547,546,2103
|
|
20240306,110600,938833154,547,546,547,546,80
|
|
20240306,110500,938789472,546,547,547,546,1784
|
|
20240306,110400,937814684,548,548,548,548,10
|
|
20240306,110300,937809204,549,549,550,548,742
|
|
20240306,110200,937402270,549,548,549,548,565
|
|
20240306,110100,937092500,547,547,547,547,1
|
|
20240306,110000,937091953,547,547,547,547,100
|
|
20240306,105900,937037253,547,547,547,547,250
|
|
20240306,105800,936900503,547,547,547,547,286
|
|
20240306,105700,936744061,545,547,547,545,21113
|
|
20240306,105600,925222823,548,548,548,548,1440
|
|
20240306,105500,924433703,547,547,548,547,1071
|
|
20240306,105400,923846976,548,548,548,548,1382
|
|
20240306,105300,923089640,548,549,549,548,4592
|
|
20240306,105200,920573032,549,550,550,549,528
|
|
20240306,105100,920282650,550,548,551,548,4431
|
|
20240306,105000,917849342,548,547,548,547,100
|
|
20240306,104900,917794543,546,546,549,546,3014
|
|
20240306,104800,916148866,546,549,549,546,2702
|
|
20240306,104700,914668799,549,550,550,549,594
|
|
20240306,104600,914342135,550,549,550,548,292
|
|
20240306,104500,914181617,548,549,550,548,150
|
|
20240306,104400,914099269,550,549,550,548,2010
|
|
20240306,104300,912995780,547,546,548,546,1935
|
|
20240306,104200,911935408,546,546,546,546,812
|
|
20240306,104100,911492056,546,546,546,546,2377
|
|
20240306,104000,910194214,546,546,546,546,106
|
|
20240306,103900,910136338,546,547,547,546,9189
|
|
20240306,103800,905119044,547,547,547,547,210
|
|
20240306,103700,905004174,546,545,548,545,9530
|
|
20240306,103600,899806397,545,546,546,543,10493
|
|
20240306,103500,894099168,546,548,548,545,15711
|
|
20240306,103400,885510685,548,549,549,548,1086
|
|
20240306,103300,884915495,548,549,549,548,3337
|
|
20240306,103200,883086715,549,549,549,549,2001
|
|
20240306,103100,881988166,549,550,550,549,3146
|
|
20240306,103000,880257966,550,551,551,550,224
|
|
20240306,102900,880134632,551,551,553,550,592
|
|
20240306,102800,879808941,548,551,551,548,3530
|
|
20240306,102700,877872355,551,551,552,551,5316
|
|
20240306,102600,874943232,550,553,553,550,2623
|
|
20240306,102500,873496712,553,551,553,550,1804
|
|
20240306,102400,872502685,548,550,550,548,9987
|
|
20240306,102300,867024914,548,554,554,548,25384
|
|
20240306,102200,853061297,554,553,554,553,3064
|
|
20240306,102100,851366381,555,555,555,554,92
|
|
20240306,102000,851315368,555,553,555,553,838
|
|
20240306,101900,850851952,554,554,554,554,2037
|
|
20240306,101800,849723454,554,554,555,554,865
|
|
20240306,101700,849244243,555,552,555,551,4105
|
|
20240306,101600,846978520,553,554,554,553,360
|
|
20240306,101500,846779437,554,551,554,550,28785
|
|
20240306,101400,830936741,551,555,555,551,28911
|
|
20240306,101300,814985329,554,555,555,554,2043
|
|
20240306,101200,813853505,555,555,555,554,4562
|
|
20240306,101100,811326023,555,558,558,555,25250
|
|
20240306,101000,797295444,558,560,560,558,2643
|
|
20240306,100900,795820084,560,561,561,558,349
|
|
20240306,100800,795624366,560,561,562,560,7110
|
|
20240306,100700,791635755,561,562,562,560,6613
|
|
20240306,100600,787925735,562,556,562,556,44358
|
|
20240306,100500,763093591,556,560,560,554,53428
|
|
20240306,100400,733375370,558,560,560,558,3654
|
|
20240306,100300,731335622,560,560,560,558,6274
|
|
20240306,100200,727828847,560,560,561,559,6468
|
|
20240306,100100,724207715,559,561,562,559,25
|
|
20240306,100000,724193719,559,562,563,559,7340
|
|
20240306,095900,720075417,561,563,563,559,4103
|
|
20240306,095800,717774729,562,560,562,559,907
|
|
20240306,095700,717267524,559,560,560,559,2649
|
|
20240306,095600,715786718,559,560,561,559,15018
|
|
20240306,095500,707388659,560,561,564,560,28592
|
|
20240306,095400,691366880,563,561,563,561,13054
|
|
20240306,095300,684041018,561,563,564,561,8792
|
|
20240306,095200,679095431,563,565,565,563,12121
|
|
20240306,095100,672255373,565,565,568,565,10807
|
|
20240306,095000,666147888,566,569,569,566,7899
|
|
20240306,094900,661676715,566,570,571,566,8865
|
|
20240306,094800,656634098,571,567,571,565,14522
|
|
20240306,094700,648406600,569,573,573,566,85659
|
|
20240306,094600,599689449,573,577,577,573,32191
|
|
20240306,094500,581181766,576,575,576,573,17098
|
|
20240306,094400,571350843,575,572,578,568,27432
|
|
20240306,094300,555676731,572,577,577,568,27283
|
|
20240306,094200,540040070,578,576,578,567,141128
|
|
20240306,094100,459461110,576,578,578,570,79698
|
|
20240306,094000,413475601,584,584,584,584,0
|
|
20240306,093900,413475601,584,568,584,566,69062
|
|
20240306,093800,373941417,567,564,567,561,20442
|
|
20240306,093700,362389927,564,564,565,562,13256
|
|
20240306,093600,354922170,564,564,567,560,28237
|
|
20240306,093500,339010995,564,568,569,564,60484
|
|
20240306,093400,304760548,569,552,569,552,68839
|
|
20240306,093300,266256941,552,553,553,552,3710
|
|
20240306,093200,264207221,555,557,557,555,7904
|
|
20240306,093100,259813046,556,557,557,555,21643
|
|
20240306,093000,247780876,556,556,558,555,11789
|
|
20240306,092900,241224162,555,551,556,549,31756
|
|
20240306,092800,223669613,548,548,548,548,0
|
|
20240306,092700,223669613,548,547,550,547,18576
|
|
20240306,092600,213486213,546,546,546,546,1541
|
|
20240306,092500,212644827,546,544,546,542,24818
|
|
20240306,092400,199158770,542,547,547,542,444
|
|
20240306,092300,198918080,547,542,547,542,500
|
|
20240306,092200,198646970,543,542,543,542,375
|
|
20240306,092100,198443520,543,544,545,543,8095
|
|
20240306,092000,194040065,544,548,548,544,16348
|
|
20240306,091900,185116468,545,548,548,545,440
|
|
20240306,091800,184876518,548,548,548,543,766
|
|
20240306,091700,184456771,548,547,548,543,903
|
|
20240306,091600,183962282,550,544,550,544,3486
|
|
20240306,091500,182063193,543,542,543,541,10781
|
|
20240306,091400,176226845,542,544,544,542,919
|
|
20240306,091300,175728745,543,542,543,542,3932
|
|
20240306,091200,173597514,540,544,544,538,13235
|
|
20240306,091100,166443294,545,545,549,542,21078
|
|
20240306,091000,155001386,545,552,552,545,1074
|
|
20240306,090900,154414354,552,548,553,543,1137
|
|
20240306,090800,153790443,548,551,551,545,29532
|
|
20240306,090700,137629897,551,555,555,547,35046
|
|
20240306,090600,118300731,554,542,554,542,19494
|
|
20240306,090500,107598404,545,542,546,542,15736
|
|
20240306,090400,99021273,541,541,543,540,21757
|
|
20240306,090300,87235715,543,542,543,540,15478
|
|
20240306,090200,78862517,541,539,541,535,17077
|
|
20240306,090100,69649513,536,537,539,536,19841
|
|
20240306,090000,59009109,537,531,541,530,110715
|