595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,185200,778644362,523,523,523,523,25630
|
|
20240313,185100,778644362,523,523,523,523,0
|
|
20240313,185000,778644362,523,523,523,523,0
|
|
20240313,184900,778644362,523,523,523,523,0
|
|
20240313,184800,778644362,523,523,523,523,0
|
|
20240313,184700,778644362,523,523,523,523,0
|
|
20240313,184600,778644362,523,523,523,523,0
|
|
20240313,184500,778644362,523,523,523,523,0
|
|
20240313,184400,778644362,523,523,523,523,0
|
|
20240313,184300,778644362,523,523,523,523,0
|
|
20240313,184200,778644362,523,523,523,523,0
|
|
20240313,184100,778644362,523,523,523,523,0
|
|
20240313,184000,778644362,523,523,523,523,0
|
|
20240313,183900,778644362,523,523,523,523,0
|
|
20240313,183800,778644362,523,523,523,523,0
|
|
20240313,183700,778644362,523,523,523,523,0
|
|
20240313,183600,778644362,523,523,523,523,0
|
|
20240313,183500,778644362,523,523,523,523,0
|
|
20240313,183400,778644362,523,523,523,523,0
|
|
20240313,183300,778644362,523,523,523,523,0
|
|
20240313,183200,778644362,523,523,523,523,0
|
|
20240313,183100,778644362,523,523,523,523,0
|
|
20240313,183000,778644362,523,523,523,523,0
|
|
20240313,182900,778644362,523,523,523,523,0
|
|
20240313,182800,778644362,523,523,523,523,0
|
|
20240313,182700,778644362,523,523,523,523,0
|
|
20240313,182600,778644362,523,523,523,523,0
|
|
20240313,182500,778644362,523,523,523,523,0
|
|
20240313,182400,778644362,523,523,523,523,0
|
|
20240313,182300,778644362,523,523,523,523,0
|
|
20240313,182200,778644362,523,523,523,523,25630
|
|
20240313,182100,778644362,523,523,523,523,0
|
|
20240313,182000,778644362,523,523,523,523,0
|
|
20240313,181900,778644362,523,523,523,523,0
|
|
20240313,181800,778644362,523,523,523,523,0
|
|
20240313,181700,778644362,523,523,523,523,0
|
|
20240313,181600,778644362,523,523,523,523,0
|
|
20240313,181500,778644362,523,523,523,523,0
|
|
20240313,181400,778644362,523,523,523,523,0
|
|
20240313,181300,778644362,523,523,523,523,0
|
|
20240313,181200,778644362,523,523,523,523,0
|
|
20240313,181100,778644362,523,523,523,523,0
|
|
20240313,181000,778644362,523,523,523,523,0
|
|
20240313,180900,778644362,523,523,523,523,0
|
|
20240313,180800,778644362,523,523,523,523,0
|
|
20240313,180700,778644362,523,523,523,523,0
|
|
20240313,180600,778644362,523,523,523,523,0
|
|
20240313,180500,778644362,523,523,523,523,0
|
|
20240313,180400,778644362,523,523,523,523,0
|
|
20240313,180300,778644362,523,523,523,523,0
|
|
20240313,180200,778644362,523,523,523,523,0
|
|
20240313,180100,778644362,523,523,523,523,0
|
|
20240313,180000,778644362,523,523,523,523,0
|
|
20240313,175900,778644362,523,523,523,523,0
|
|
20240313,175800,778644362,523,523,523,523,0
|
|
20240313,175700,778644362,523,523,523,523,0
|
|
20240313,175600,778644362,523,523,523,523,0
|
|
20240313,175500,778644362,523,523,523,523,0
|
|
20240313,175400,778644362,523,523,523,523,0
|
|
20240313,175300,778644362,523,523,523,523,0
|
|
20240313,175200,778644362,523,523,523,523,25630
|
|
20240313,175100,778644362,523,523,523,523,0
|
|
20240313,175000,778644362,523,523,523,523,0
|
|
20240313,174900,778644362,523,523,523,523,0
|
|
20240313,174800,778644362,523,523,523,523,0
|
|
20240313,174700,778644362,523,523,523,523,0
|
|
20240313,174600,778644362,523,523,523,523,0
|
|
20240313,174500,778644362,523,523,523,523,0
|
|
20240313,174400,778644362,523,523,523,523,0
|
|
20240313,174300,778644362,523,523,523,523,0
|
|
20240313,174200,778644362,523,523,523,523,0
|
|
20240313,174100,778644362,523,523,523,523,0
|
|
20240313,174000,778644362,523,523,523,523,0
|
|
20240313,173900,778644362,523,523,523,523,0
|
|
20240313,173800,778644362,523,523,523,523,0
|
|
20240313,173700,778644362,523,523,523,523,0
|
|
20240313,173600,778644362,523,523,523,523,0
|
|
20240313,173500,778644362,523,523,523,523,0
|
|
20240313,173400,778644362,523,523,523,523,0
|
|
20240313,173300,778644362,523,523,523,523,0
|
|
20240313,173200,778644362,523,523,523,523,0
|
|
20240313,173100,778644362,523,523,523,523,0
|
|
20240313,173000,778644362,523,523,523,523,0
|
|
20240313,172900,778644362,523,523,523,523,0
|
|
20240313,172800,778644362,523,523,523,523,0
|
|
20240313,172700,778644362,523,523,523,523,0
|
|
20240313,172600,778644362,523,523,523,523,0
|
|
20240313,172500,778644362,523,523,523,523,0
|
|
20240313,172400,778644362,523,523,523,523,0
|
|
20240313,172300,778644362,523,523,523,523,0
|
|
20240313,172200,778644362,523,523,523,523,25630
|
|
20240313,172100,778644362,523,523,523,523,0
|
|
20240313,172000,778644362,523,523,523,523,0
|
|
20240313,171900,778644362,523,523,523,523,0
|
|
20240313,171800,778644362,523,523,523,523,0
|
|
20240313,171700,778644362,523,523,523,523,0
|
|
20240313,171600,778644362,523,523,523,523,0
|
|
20240313,171500,778644362,523,523,523,523,0
|
|
20240313,171400,778644362,523,523,523,523,0
|
|
20240313,171300,778644362,523,523,523,523,0
|
|
20240313,171200,778644362,523,523,523,523,0
|
|
20240313,171100,778644362,523,523,523,523,0
|
|
20240313,171000,778644362,523,523,523,523,0
|
|
20240313,170900,778644362,523,523,523,523,0
|
|
20240313,170800,778644362,523,523,523,523,0
|
|
20240313,170700,778644362,523,523,523,523,0
|
|
20240313,170600,778644362,523,523,523,523,0
|
|
20240313,170500,778644362,523,523,523,523,0
|
|
20240313,170400,778644362,523,523,523,523,0
|
|
20240313,170300,778644362,523,523,523,523,0
|
|
20240313,170200,778644362,523,523,523,523,0
|
|
20240313,170100,778644362,523,523,523,523,0
|
|
20240313,170000,778644362,523,523,523,523,0
|
|
20240313,165900,778644362,523,523,523,523,0
|
|
20240313,165800,778644362,523,523,523,523,0
|
|
20240313,165700,778644362,523,523,523,523,0
|
|
20240313,165600,778644362,523,523,523,523,0
|
|
20240313,165500,778644362,523,523,523,523,0
|
|
20240313,165400,778644362,523,523,523,523,0
|
|
20240313,165300,778644362,523,523,523,523,0
|
|
20240313,165200,778644362,523,523,523,523,25630
|
|
20240313,165100,778644362,523,523,523,523,0
|
|
20240313,165000,778644362,523,523,523,523,0
|
|
20240313,164900,778644362,523,523,523,523,0
|
|
20240313,164800,778644362,523,523,523,523,0
|
|
20240313,164700,778644362,523,523,523,523,0
|
|
20240313,164600,778644362,523,523,523,523,0
|
|
20240313,164500,778644362,523,523,523,523,0
|
|
20240313,164400,778644362,523,523,523,523,0
|
|
20240313,164300,778644362,523,523,523,523,0
|
|
20240313,164200,778644362,523,523,523,523,0
|
|
20240313,164100,778644362,523,523,523,523,0
|
|
20240313,164000,778644362,523,523,523,523,0
|
|
20240313,163900,778644362,523,523,523,523,0
|
|
20240313,163800,778644362,523,523,523,523,0
|
|
20240313,163700,778644362,523,523,523,523,0
|
|
20240313,163600,778644362,523,523,523,523,0
|
|
20240313,163500,778644362,523,523,523,523,0
|
|
20240313,163400,778644362,523,523,523,523,0
|
|
20240313,163300,778644362,523,523,523,523,0
|
|
20240313,163200,778644362,523,523,523,523,0
|
|
20240313,163100,778644362,523,523,523,523,0
|
|
20240313,163000,778644362,523,523,523,523,0
|
|
20240313,162900,778644362,523,523,523,523,0
|
|
20240313,162800,778644362,523,523,523,523,0
|
|
20240313,162700,778644362,523,523,523,523,0
|
|
20240313,162600,778644362,523,523,523,523,0
|
|
20240313,162500,778644362,523,523,523,523,0
|
|
20240313,162400,778644362,523,523,523,523,0
|
|
20240313,162300,778644362,523,523,523,523,0
|
|
20240313,162200,778644362,523,523,523,523,25630
|
|
20240313,162100,778644362,523,523,523,523,0
|
|
20240313,162000,778644362,523,523,523,523,0
|
|
20240313,161900,778644362,523,523,523,523,0
|
|
20240313,161800,778644362,523,523,523,523,0
|
|
20240313,161700,778644362,523,523,523,523,0
|
|
20240313,161600,778644362,523,523,523,523,0
|
|
20240313,161500,778644362,523,523,523,523,0
|
|
20240313,161400,778644362,523,523,523,523,0
|
|
20240313,161300,778644362,523,523,523,523,0
|
|
20240313,161200,778644362,523,523,523,523,0
|
|
20240313,161100,778644362,523,523,523,523,0
|
|
20240313,161000,778644362,523,523,523,523,0
|
|
20240313,160900,778644362,523,523,523,523,0
|
|
20240313,160800,778644362,523,523,523,523,0
|
|
20240313,160700,778644362,523,523,523,523,0
|
|
20240313,160600,778644362,523,523,523,523,0
|
|
20240313,160500,778644362,523,523,523,523,0
|
|
20240313,160400,778644362,523,523,523,523,0
|
|
20240313,160300,778644362,523,523,523,523,0
|
|
20240313,160200,778644362,523,523,523,523,0
|
|
20240313,160100,778644362,523,523,523,523,0
|
|
20240313,160000,778644362,523,523,523,523,0
|
|
20240313,155900,778644362,523,523,523,523,0
|
|
20240313,155800,778644362,523,523,523,523,0
|
|
20240313,155700,778644362,523,523,523,523,0
|
|
20240313,155600,778644362,523,523,523,523,0
|
|
20240313,155500,778644362,523,523,523,523,0
|
|
20240313,155400,778644362,523,523,523,523,0
|
|
20240313,155300,778644362,523,523,523,523,0
|
|
20240313,155200,778644362,523,523,523,523,25630
|
|
20240313,155100,778644362,523,523,523,523,0
|
|
20240313,155000,778644362,523,523,523,523,0
|
|
20240313,154900,778644362,523,523,523,523,0
|
|
20240313,154800,778644362,523,523,523,523,0
|
|
20240313,154700,778644362,523,523,523,523,0
|
|
20240313,154600,778644362,523,523,523,523,0
|
|
20240313,154500,778644362,523,523,523,523,0
|
|
20240313,154400,778644362,523,523,523,523,0
|
|
20240313,154300,778644362,523,523,523,523,0
|
|
20240313,154200,778644362,523,523,523,523,0
|
|
20240313,154100,778644362,523,523,523,523,0
|
|
20240313,154000,778644362,523,523,523,523,0
|
|
20240313,153900,778644362,523,523,523,523,0
|
|
20240313,153800,778644362,523,523,523,523,0
|
|
20240313,153700,778644362,523,523,523,523,0
|
|
20240313,153600,778644362,523,523,523,523,0
|
|
20240313,153500,778644362,523,523,523,523,0
|
|
20240313,153400,778644362,523,523,523,523,0
|
|
20240313,153300,778644362,523,523,523,523,0
|
|
20240313,153200,778644362,523,523,523,523,0
|
|
20240313,153100,778644362,523,523,523,523,0
|
|
20240313,153000,778644362,523,523,523,523,25630
|
|
20240313,152900,765239872,525,525,525,525,0
|
|
20240313,152800,765239872,525,525,525,525,0
|
|
20240313,152700,765239872,525,525,525,525,0
|
|
20240313,152600,765239872,525,525,525,525,0
|
|
20240313,152500,765239872,525,525,525,525,0
|
|
20240313,152400,765239872,525,525,525,525,0
|
|
20240313,152300,765239872,525,525,525,525,0
|
|
20240313,152200,765239872,525,525,525,525,0
|
|
20240313,152100,765239872,525,525,525,525,0
|
|
20240313,152000,765239872,525,525,525,525,0
|
|
20240313,151900,765239872,525,525,525,525,14915
|
|
20240313,151800,757409497,525,526,526,525,5423
|
|
20240313,151700,754562120,525,526,526,525,9545
|
|
20240313,151600,749546450,526,527,527,526,275
|
|
20240313,151500,749401540,528,528,528,528,195
|
|
20240313,151400,749298580,528,528,528,528,0
|
|
20240313,151300,749298580,528,525,528,525,3678
|
|
20240313,151200,747367565,526,526,528,526,3117
|
|
20240313,151100,745727983,527,528,528,527,9633
|
|
20240313,151000,740647716,529,529,529,529,958
|
|
20240313,150900,740140934,531,531,531,529,4483
|
|
20240313,150800,737768358,531,531,531,531,32
|
|
20240313,150700,737751366,531,531,533,531,126
|
|
20240313,150600,737684448,533,532,533,531,63
|
|
20240313,150500,737650961,532,529,532,529,37
|
|
20240313,150400,737631289,534,534,534,534,3
|
|
20240313,150300,737629687,529,529,529,528,600
|
|
20240313,150200,737312605,534,530,534,528,5313
|
|
20240313,150100,734502179,534,534,534,530,6205
|
|
20240313,150000,731203863,534,534,534,531,1257
|
|
20240313,145900,730532811,536,534,536,534,5313
|
|
20240313,145800,727692970,533,531,533,530,30521
|
|
20240313,145700,711428990,532,532,532,532,0
|
|
20240313,145600,711428990,532,532,532,532,2
|
|
20240313,145500,711427926,532,530,532,530,18
|
|
20240313,145400,711418382,531,531,531,531,4000
|
|
20240313,145300,709294382,531,530,531,530,3179
|
|
20240313,145200,707608367,530,529,530,529,3980
|
|
20240313,145100,705502915,530,530,530,529,2692
|
|
20240313,145000,704077664,530,531,531,529,1206
|
|
20240313,144900,703439687,529,531,531,529,2501
|
|
20240313,144800,702112656,529,531,531,529,3498
|
|
20240313,144700,700262004,530,530,530,530,80
|
|
20240313,144600,700219604,530,530,531,530,289
|
|
20240313,144500,700066433,530,530,531,530,11279
|
|
20240313,144400,694088562,530,528,530,528,41
|
|
20240313,144300,694066912,529,528,529,528,5388
|
|
20240313,144200,691216798,529,529,529,529,1
|
|
20240313,144100,691216269,529,528,529,528,2429
|
|
20240313,144000,689933754,528,528,528,528,53
|
|
20240313,143900,689905770,529,529,529,529,95
|
|
20240313,143800,689855515,529,529,529,529,0
|
|
20240313,143700,689855515,529,529,529,529,341
|
|
20240313,143600,689675126,529,529,529,527,4
|
|
20240313,143500,689673012,529,527,529,527,569
|
|
20240313,143400,689373147,528,528,528,528,5468
|
|
20240313,143300,686486043,529,529,529,529,101
|
|
20240313,143200,686432614,530,530,530,530,0
|
|
20240313,143100,686432614,530,528,530,528,500
|
|
20240313,143000,686168418,529,529,529,529,205
|
|
20240313,142900,686059973,531,530,531,529,2905
|
|
20240313,142800,684520339,531,530,531,530,2711
|
|
20240313,142700,683083479,528,528,528,528,39
|
|
20240313,142600,683062887,528,526,529,526,16340
|
|
20240313,142500,674445227,525,526,526,525,97
|
|
20240313,142400,674394298,526,526,526,526,2409
|
|
20240313,142300,673127164,526,526,526,526,1
|
|
20240313,142200,673126638,524,524,524,524,0
|
|
20240313,142100,673126638,524,524,524,524,200
|
|
20240313,142000,673021838,523,526,526,523,4847
|
|
20240313,141900,670474506,526,526,526,526,2811
|
|
20240313,141800,668995920,526,526,526,526,1
|
|
20240313,141700,668995394,524,524,524,524,13505
|
|
20240313,141600,661918774,525,525,525,525,700
|
|
20240313,141500,661551274,526,526,526,526,2
|
|
20240313,141400,661550222,526,524,526,523,389
|
|
20240313,141300,661346726,526,526,526,526,1
|
|
20240313,141200,661346200,523,526,526,523,2824
|
|
20240313,141100,659866359,526,526,526,526,29
|
|
20240313,141000,659851105,525,525,525,525,5000
|
|
20240313,140900,657226105,526,526,526,526,0
|
|
20240313,140800,657226105,526,526,526,526,1002
|
|
20240313,140700,656699053,526,526,526,526,3
|
|
20240313,140600,656697475,525,524,525,524,4843
|
|
20240313,140500,654155390,524,524,524,524,0
|
|
20240313,140400,654155390,524,524,524,524,939
|
|
20240313,140300,653663354,524,525,525,524,778
|
|
20240313,140200,653254906,524,525,525,524,21
|
|
20240313,140100,653243892,525,525,525,525,0
|
|
20240313,140000,653243892,525,525,525,525,60
|
|
20240313,135900,653212392,525,525,525,525,1
|
|
20240313,135800,653211867,523,523,523,522,22024
|
|
20240313,135700,641708089,523,524,524,523,5100
|
|
20240313,135600,639040754,523,523,523,523,0
|
|
20240313,135500,639040754,523,524,524,523,2649
|
|
20240313,135400,637654744,526,526,527,526,2099
|
|
20240313,135300,636548593,527,527,527,527,1021
|
|
20240313,135200,636010526,527,527,527,527,50
|
|
20240313,135100,635984176,527,527,527,526,16
|
|
20240313,135000,635975747,527,527,527,527,0
|
|
20240313,134900,635975747,527,525,527,523,1002
|
|
20240313,134800,635451324,527,527,527,527,0
|
|
20240313,134700,635451324,527,527,527,527,1
|
|
20240313,134600,635450797,523,523,523,523,0
|
|
20240313,134500,635450797,523,525,525,523,6629
|
|
20240313,134400,631983712,527,527,527,527,1
|
|
20240313,134300,631983185,524,527,527,524,1340
|
|
20240313,134200,631281022,523,526,526,523,2044
|
|
20240313,134100,630209798,527,527,527,526,2328
|
|
20240313,134000,628983142,527,527,527,527,0
|
|
20240313,133900,628983142,527,526,527,526,3336
|
|
20240313,133800,627225100,527,527,527,527,2
|
|
20240313,133700,627224046,528,528,528,528,570
|
|
20240313,133600,626923086,526,526,526,526,75
|
|
20240313,133500,626883636,526,526,526,526,1810
|
|
20240313,133400,625931576,526,526,526,526,151
|
|
20240313,133300,625852150,526,526,526,526,6270
|
|
20240313,133200,622554130,526,526,526,526,4
|
|
20240313,133100,622552026,526,523,526,523,2515
|
|
20240313,133000,621236639,523,528,528,523,9139
|
|
20240313,132900,616454299,528,529,529,528,1528
|
|
20240313,132800,615646428,529,525,529,524,15171
|
|
20240313,132700,607693125,525,525,525,525,0
|
|
20240313,132600,607693125,525,525,525,525,1
|
|
20240313,132500,607692600,524,527,527,524,19400
|
|
20240313,132400,597496013,527,527,527,527,0
|
|
20240313,132300,597496013,527,527,527,527,1240
|
|
20240313,132200,596842533,527,527,527,527,61
|
|
20240313,132100,596810386,527,527,527,527,2
|
|
20240313,132000,596809332,527,527,527,527,2
|
|
20240313,131900,596808278,526,526,526,526,26
|
|
20240313,131800,596794602,526,526,526,526,0
|
|
20240313,131700,596794602,526,526,526,526,4984
|
|
20240313,131600,594173018,526,526,526,526,4799
|
|
20240313,131500,591648744,526,527,527,526,476
|
|
20240313,131400,591398258,527,526,527,526,118
|
|
20240313,131300,591336185,527,528,528,526,2401
|
|
20240313,131200,590070961,528,529,529,528,694
|
|
20240313,131100,589704070,529,529,529,529,412
|
|
20240313,131000,589486122,529,528,529,528,1192
|
|
20240313,130900,588855562,528,528,528,528,206
|
|
20240313,130800,588746794,528,528,528,528,18
|
|
20240313,130700,588737290,529,529,529,528,150
|
|
20240313,130600,588658064,528,528,528,528,116
|
|
20240313,130500,588596816,527,529,529,527,3333
|
|
20240313,130400,586839080,529,529,529,529,378
|
|
20240313,130300,586639118,529,529,529,529,0
|
|
20240313,130200,586639118,529,529,529,529,8
|
|
20240313,130100,586634886,529,527,529,527,1458
|
|
20240313,130000,585866370,528,528,528,528,154
|
|
20240313,125900,585785058,528,528,528,528,604
|
|
20240313,125800,585466146,527,527,527,527,64
|
|
20240313,125700,585432418,527,527,527,527,134
|
|
20240313,125600,585361800,527,527,527,527,928
|
|
20240313,125500,584872744,527,527,527,527,11
|
|
20240313,125400,584866947,526,527,527,526,1514
|
|
20240313,125300,584070582,527,527,527,527,18
|
|
20240313,125200,584061096,528,528,528,528,101
|
|
20240313,125100,584007768,530,529,530,529,1112
|
|
20240313,125000,583418426,530,528,530,528,9263
|
|
20240313,124900,578511313,528,528,528,528,0
|
|
20240313,124800,578511313,528,528,528,527,75
|
|
20240313,124700,578471725,529,527,529,527,5962
|
|
20240313,124600,575319365,527,526,527,526,158
|
|
20240313,124500,575236136,526,525,526,525,445
|
|
20240313,124400,575002270,525,525,525,525,160
|
|
20240313,124300,574918270,525,525,525,524,1317
|
|
20240313,124200,574228026,526,527,527,525,3068
|
|
20240313,124100,572611206,527,527,527,527,3
|
|
20240313,124000,572609625,525,526,527,525,3719
|
|
20240313,123900,570653429,526,524,526,524,3135
|
|
20240313,123800,569004421,524,526,526,524,2054
|
|
20240313,123700,567928016,524,525,525,524,1043
|
|
20240313,123600,567381483,524,524,524,524,0
|
|
20240313,123500,567381483,524,524,524,524,2836
|
|
20240313,123400,565895419,524,525,525,524,1000
|
|
20240313,123300,565370467,524,525,525,524,1122
|
|
20240313,123200,564781418,525,525,525,525,502
|
|
20240313,123100,564517868,525,525,525,525,91
|
|
20240313,123000,564470093,527,525,527,524,12308
|
|
20240313,122900,558011656,525,525,525,525,182
|
|
20240313,122800,557916106,525,525,525,525,1320
|
|
20240313,122700,557223106,526,526,526,526,937
|
|
20240313,122600,556730244,526,527,527,526,937
|
|
20240313,122500,556237381,526,526,527,526,291
|
|
20240313,122400,556084065,526,526,527,526,626
|
|
20240313,122300,555754758,527,526,527,526,221
|
|
20240313,122200,555638492,526,526,526,526,5000
|
|
20240313,122100,553008492,525,525,525,525,500
|
|
20240313,122000,552745992,525,525,525,524,6061
|
|
20240313,121900,549567301,524,524,524,524,1551
|
|
20240313,121800,548754577,524,524,524,524,3622
|
|
20240313,121700,546856649,524,523,525,523,2652
|
|
20240313,121600,545468500,523,524,524,523,102
|
|
20240313,121500,545415067,524,524,524,524,23
|
|
20240313,121400,545403015,523,524,524,523,31
|
|
20240313,121300,545386801,524,524,524,524,602
|
|
20240313,121200,545071353,525,525,525,525,5936
|
|
20240313,121100,541954953,525,525,525,525,3020
|
|
20240313,121000,540369453,525,525,525,525,2948
|
|
20240313,120900,538821753,525,525,525,525,3550
|
|
20240313,120800,536958003,523,525,525,523,7825
|
|
20240313,120700,532862920,523,523,523,523,2282
|
|
20240313,120600,531669434,523,524,524,523,1218
|
|
20240313,120500,531032031,524,524,524,524,116
|
|
20240313,120400,530971247,524,523,524,523,1169
|
|
20240313,120300,530358975,524,524,524,523,7337
|
|
20240313,120200,526521711,524,524,525,524,430
|
|
20240313,120100,526296376,525,524,525,523,724
|
|
20240313,120000,525917017,525,523,525,523,83
|
|
20240313,115900,525873580,525,524,525,524,1662
|
|
20240313,115800,525001083,523,524,524,523,33
|
|
20240313,115700,524983813,524,524,524,524,150
|
|
20240313,115600,524905213,524,524,524,524,4249
|
|
20240313,115500,522678737,525,524,525,524,1603
|
|
20240313,115400,521837259,524,524,524,524,95
|
|
20240313,115300,521787479,525,524,525,524,2557
|
|
20240313,115200,520445078,525,524,525,524,39
|
|
20240313,115100,520424623,524,524,525,524,114
|
|
20240313,115000,520364886,524,524,524,524,448
|
|
20240313,114900,520130134,524,524,524,524,2316
|
|
20240313,114800,518916550,524,524,525,524,2908
|
|
20240313,114700,517392757,524,524,524,524,553
|
|
20240313,114600,517102985,524,523,524,523,1212
|
|
20240313,114500,516468037,524,523,524,523,2313
|
|
20240313,114400,515258333,524,524,524,523,963
|
|
20240313,114300,514753961,524,524,524,524,0
|
|
20240313,114200,514753961,524,523,524,523,6525
|
|
20240313,114100,511334923,524,523,524,523,149
|
|
20240313,114000,511256906,523,523,523,523,1552
|
|
20240313,113900,510445210,523,523,523,523,63
|
|
20240313,113800,510412261,524,523,524,523,181
|
|
20240313,113700,510317579,522,523,523,522,1539
|
|
20240313,113600,509513409,523,524,524,522,2750
|
|
20240313,113500,508075154,524,525,526,524,10900
|
|
20240313,113400,502352177,526,524,526,524,357
|
|
20240313,113300,502165054,523,523,523,523,9
|
|
20240313,113200,502160347,523,523,523,523,90
|
|
20240313,113100,502113277,522,522,522,522,0
|
|
20240313,113000,502113277,522,524,524,522,5803
|
|
20240313,112900,499081465,526,526,526,525,108
|
|
20240313,112800,499024763,525,524,525,524,8965
|
|
20240313,112700,494322103,524,523,524,523,75
|
|
20240313,112600,494282806,523,522,524,522,2256
|
|
20240313,112500,493104371,522,523,524,522,4848
|
|
20240313,112400,490571646,523,524,524,522,3345
|
|
20240313,112300,488825071,524,524,524,522,1269
|
|
20240313,112200,488160360,524,523,524,523,468
|
|
20240313,112100,487915174,524,522,524,520,105869
|
|
20240313,112000,432737607,522,526,526,521,44318
|
|
20240313,111900,409498779,526,526,528,525,31572
|
|
20240313,111800,392916678,527,528,528,527,345
|
|
20240313,111700,392734833,526,526,526,526,5158
|
|
20240313,111600,390021725,526,529,529,526,81093
|
|
20240313,111500,347301357,529,529,530,529,41893
|
|
20240313,111400,325139880,529,529,530,529,3466
|
|
20240313,111300,323304259,529,530,530,529,676
|
|
20240313,111200,322946005,530,530,530,530,3739
|
|
20240313,111100,320964335,530,530,532,530,12910
|
|
20240313,111000,314122033,531,532,532,531,18429
|
|
20240313,110900,304326145,532,532,532,532,18
|
|
20240313,110800,304316569,533,533,533,533,1
|
|
20240313,110700,304316036,533,533,533,532,231
|
|
20240313,110600,304192914,533,532,533,532,234
|
|
20240313,110500,304068326,533,533,533,533,500
|
|
20240313,110400,303801826,533,533,533,532,1956
|
|
20240313,110300,302760278,532,532,532,532,1094
|
|
20240313,110200,302178270,533,533,533,533,1
|
|
20240313,110100,302177737,532,532,532,532,3801
|
|
20240313,110000,300155605,532,532,532,532,379
|
|
20240313,105900,299953977,532,532,532,532,1881
|
|
20240313,105800,298953285,532,532,532,532,179
|
|
20240313,105700,298858057,532,532,532,532,44
|
|
20240313,105600,298834649,532,532,533,532,10137
|
|
20240313,105500,293441652,533,533,533,533,1064
|
|
20240313,105400,292874540,533,533,533,533,375
|
|
20240313,105300,292674665,534,534,534,534,827
|
|
20240313,105200,292233047,533,533,533,532,229
|
|
20240313,105100,292111020,534,534,534,534,1
|
|
20240313,105000,292110486,533,533,533,533,567
|
|
20240313,104900,291808275,533,533,533,533,445
|
|
20240313,104800,291571090,532,532,533,532,3673
|
|
20240313,104700,289617043,532,532,532,532,1432
|
|
20240313,104600,288855219,532,532,532,532,270
|
|
20240313,104500,288711579,533,532,533,532,620
|
|
20240313,104400,288381619,532,533,533,532,619
|
|
20240313,104300,288051703,533,533,533,533,86
|
|
20240313,104200,288005865,532,532,532,532,447
|
|
20240313,104100,287768061,533,532,533,532,2314
|
|
20240313,104000,286536913,533,532,533,532,1202
|
|
20240313,103900,285897336,532,532,532,532,2510
|
|
20240313,103800,284562016,532,533,533,532,102
|
|
20240313,103700,284507722,533,533,533,533,100
|
|
20240313,103600,284454422,532,533,533,532,5001
|
|
20240313,103500,281793559,533,534,534,533,461
|
|
20240313,103400,281547746,536,536,536,536,1643
|
|
20240313,103300,280667098,536,536,536,536,32
|
|
20240313,103200,280649946,533,533,533,533,3150
|
|
20240313,103100,278970996,532,533,536,532,2268
|
|
20240313,103000,277764266,532,536,536,532,4542
|
|
20240313,102900,275343561,536,536,537,536,1053
|
|
20240313,102800,274778653,537,537,537,537,60
|
|
20240313,102700,274746433,536,532,536,532,29564
|
|
20240313,102600,258952686,534,532,534,532,8040
|
|
20240313,102500,254665406,531,532,532,531,3000
|
|
20240313,102400,253071124,532,532,532,532,0
|
|
20240313,102300,253071124,532,534,534,532,218
|
|
20240313,102200,252955114,534,534,534,534,5390
|
|
20240313,102100,250076854,535,534,535,534,4710
|
|
20240313,102000,247561614,534,533,534,532,17005
|
|
20240313,101900,238514855,533,533,533,533,15
|
|
20240313,101800,238506860,533,533,533,533,103
|
|
20240313,101700,238451961,533,530,533,530,304
|
|
20240313,101600,238290214,529,533,533,529,2433
|
|
20240313,101500,237002971,530,533,533,530,5038
|
|
20240313,101400,234332717,533,533,533,531,16769
|
|
20240313,101300,225424165,533,531,533,531,4138
|
|
20240313,101200,223222403,531,532,532,529,22359
|
|
20240313,101100,211359578,532,532,532,532,2903
|
|
20240313,101000,209815182,530,532,532,530,6339
|
|
20240313,100900,206452924,532,533,533,532,1603
|
|
20240313,100800,205600119,532,533,533,532,30
|
|
20240313,100700,205584144,531,532,533,531,5468
|
|
20240313,100600,202677194,533,534,535,533,1114
|
|
20240313,100500,202082091,534,531,534,531,5500
|
|
20240313,100400,199160091,534,534,534,531,5552
|
|
20240313,100300,196209254,533,534,535,531,11962
|
|
20240313,100200,189846960,534,534,534,533,1169
|
|
20240313,100100,189222766,535,535,535,535,171
|
|
20240313,100000,189131281,535,533,535,532,1053
|
|
20240313,095900,188570472,533,533,533,533,2108
|
|
20240313,095800,187446908,535,535,535,535,650
|
|
20240313,095700,187099158,536,533,536,532,13976
|
|
20240313,095600,179656331,533,536,536,533,8031
|
|
20240313,095500,175372373,533,535,535,533,1112
|
|
20240313,095400,174778566,535,535,535,535,201
|
|
20240313,095300,174671031,537,537,537,537,1
|
|
20240313,095200,174670494,533,535,536,533,5503
|
|
20240313,095100,171729357,537,536,537,535,4736
|
|
20240313,095000,169193347,536,535,537,534,978
|
|
20240313,094900,168670217,538,537,538,535,18254
|
|
20240313,094800,158886528,537,538,538,537,1891
|
|
20240313,094700,157869237,538,540,541,538,5020
|
|
20240313,094600,155158658,540,540,540,540,3204
|
|
20240313,094500,153428498,540,540,540,539,781
|
|
20240313,094400,153006767,540,540,540,538,219
|
|
20240313,094300,152888533,541,541,541,539,27198
|
|
20240313,094200,138182256,542,538,542,538,25323
|
|
20240313,094100,124494876,539,539,539,539,464
|
|
20240313,094000,124244780,539,538,540,538,1950
|
|
20240313,093900,123193128,538,538,539,538,701
|
|
20240313,093800,122815324,538,538,539,538,15537
|
|
20240313,093700,114455212,538,537,538,537,145
|
|
20240313,093600,114377344,537,537,538,535,5946
|
|
20240313,093500,111188677,536,537,537,536,5385
|
|
20240313,093400,108296962,537,537,537,537,967
|
|
20240313,093300,107777683,537,535,537,534,2372
|
|
20240313,093200,106507971,534,537,538,534,7035
|
|
20240313,093100,102729510,537,538,538,537,2798
|
|
20240313,093000,101225275,537,534,537,534,13368
|
|
20240313,092900,94055912,533,533,533,533,3650
|
|
20240313,092800,92110462,533,535,535,533,2
|
|
20240313,092700,92109394,535,531,535,531,147
|
|
20240313,092600,92031125,531,531,532,531,7461
|
|
20240313,092500,88066193,532,532,532,531,4764
|
|
20240313,092400,85536400,532,533,533,532,1642
|
|
20240313,092300,84661336,534,532,534,532,204
|
|
20240313,092200,84552806,532,530,533,530,1810
|
|
20240313,092100,83591982,534,535,535,530,10551
|
|
20240313,092000,77990802,534,535,535,532,5531
|
|
20240313,091900,75041619,536,535,536,535,2998
|
|
20240313,091800,73437687,535,533,535,531,3657
|
|
20240313,091700,71489171,531,531,531,531,13219
|
|
20240313,091600,64469882,531,531,531,531,489
|
|
20240313,091500,64210223,530,529,530,528,9938
|
|
20240313,091400,58952507,529,531,531,529,8729
|
|
20240313,091300,54321421,530,530,531,530,1182
|
|
20240313,091200,53693924,530,530,530,530,1688
|
|
20240313,091100,52799284,530,529,531,529,675
|
|
20240313,091000,52441501,529,529,529,529,1628
|
|
20240313,090900,51580289,530,531,531,529,7629
|
|
20240313,090800,47539044,530,533,533,530,20145
|
|
20240313,090700,36822494,533,535,535,533,7857
|
|
20240313,090600,32627654,535,537,538,535,4822
|
|
20240313,090500,30039073,537,537,537,533,1028
|
|
20240313,090400,29487169,537,533,537,533,1872
|
|
20240313,090300,28489389,533,530,533,528,15887
|
|
20240313,090200,20067323,530,532,532,530,17841
|
|
20240313,090100,10607034,531,534,534,531,2498
|
|
20240313,090000,9279632,533,536,536,533,17334
|