595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,185200,7663187778,533,533,533,533,88899
|
|
20240320,185100,7663187778,533,533,533,533,0
|
|
20240320,185000,7663187778,533,533,533,533,0
|
|
20240320,184900,7663187778,533,533,533,533,0
|
|
20240320,184800,7663187778,533,533,533,533,0
|
|
20240320,184700,7663187778,533,533,533,533,0
|
|
20240320,184600,7663187778,533,533,533,533,0
|
|
20240320,184500,7663187778,533,533,533,533,0
|
|
20240320,184400,7663187778,533,533,533,533,0
|
|
20240320,184300,7663187778,533,533,533,533,0
|
|
20240320,184200,7663187778,533,533,533,533,0
|
|
20240320,184100,7663187778,533,533,533,533,0
|
|
20240320,184000,7663187778,533,533,533,533,0
|
|
20240320,183900,7663187778,533,533,533,533,0
|
|
20240320,183800,7663187778,533,533,533,533,0
|
|
20240320,183700,7663187778,533,533,533,533,0
|
|
20240320,183600,7663187778,533,533,533,533,0
|
|
20240320,183500,7663187778,533,533,533,533,0
|
|
20240320,183400,7663187778,533,533,533,533,0
|
|
20240320,183300,7663187778,533,533,533,533,0
|
|
20240320,183200,7663187778,533,533,533,533,0
|
|
20240320,183100,7663187778,533,533,533,533,0
|
|
20240320,183000,7663187778,533,533,533,533,0
|
|
20240320,182900,7663187778,533,533,533,533,0
|
|
20240320,182800,7663187778,533,533,533,533,0
|
|
20240320,182700,7663187778,533,533,533,533,0
|
|
20240320,182600,7663187778,533,533,533,533,0
|
|
20240320,182500,7663187778,533,533,533,533,0
|
|
20240320,182400,7663187778,533,533,533,533,0
|
|
20240320,182300,7663187778,533,533,533,533,0
|
|
20240320,182200,7663187778,533,533,533,533,88899
|
|
20240320,182100,7663187778,533,533,533,533,0
|
|
20240320,182000,7663187778,533,533,533,533,0
|
|
20240320,181900,7663187778,533,533,533,533,0
|
|
20240320,181800,7663187778,533,533,533,533,0
|
|
20240320,181700,7663187778,533,533,533,533,0
|
|
20240320,181600,7663187778,533,533,533,533,0
|
|
20240320,181500,7663187778,533,533,533,533,0
|
|
20240320,181400,7663187778,533,533,533,533,0
|
|
20240320,181300,7663187778,533,533,533,533,0
|
|
20240320,181200,7663187778,533,533,533,533,0
|
|
20240320,181100,7663187778,533,533,533,533,0
|
|
20240320,181000,7663187778,533,533,533,533,0
|
|
20240320,180900,7663187778,533,533,533,533,0
|
|
20240320,180800,7663187778,533,533,533,533,0
|
|
20240320,180700,7663187778,533,533,533,533,0
|
|
20240320,180600,7663187778,533,533,533,533,0
|
|
20240320,180500,7663187778,533,533,533,533,0
|
|
20240320,180400,7663187778,533,533,533,533,0
|
|
20240320,180300,7663187778,533,533,533,533,0
|
|
20240320,180200,7663187778,533,533,533,533,0
|
|
20240320,180100,7663187778,533,533,533,533,0
|
|
20240320,180000,7663187778,533,533,533,533,0
|
|
20240320,175900,7663187778,533,533,533,533,0
|
|
20240320,175800,7663187778,533,533,533,533,0
|
|
20240320,175700,7663187778,533,533,533,533,0
|
|
20240320,175600,7663187778,533,533,533,533,0
|
|
20240320,175500,7663187778,533,533,533,533,0
|
|
20240320,175400,7663187778,533,533,533,533,0
|
|
20240320,175300,7663187778,533,533,533,533,0
|
|
20240320,175200,7663187778,533,533,533,533,88899
|
|
20240320,175100,7663187778,533,533,533,533,0
|
|
20240320,175000,7663187778,533,533,533,533,0
|
|
20240320,174900,7663187778,533,533,533,533,0
|
|
20240320,174800,7663187778,533,533,533,533,0
|
|
20240320,174700,7663187778,533,533,533,533,0
|
|
20240320,174600,7663187778,533,533,533,533,0
|
|
20240320,174500,7663187778,533,533,533,533,0
|
|
20240320,174400,7663187778,533,533,533,533,0
|
|
20240320,174300,7663187778,533,533,533,533,0
|
|
20240320,174200,7663187778,533,533,533,533,0
|
|
20240320,174100,7663187778,533,533,533,533,0
|
|
20240320,174000,7663187778,533,533,533,533,0
|
|
20240320,173900,7663187778,533,533,533,533,0
|
|
20240320,173800,7663187778,533,533,533,533,0
|
|
20240320,173700,7663187778,533,533,533,533,0
|
|
20240320,173600,7663187778,533,533,533,533,0
|
|
20240320,173500,7663187778,533,533,533,533,0
|
|
20240320,173400,7663187778,533,533,533,533,0
|
|
20240320,173300,7663187778,533,533,533,533,0
|
|
20240320,173200,7663187778,533,533,533,533,0
|
|
20240320,173100,7663187778,533,533,533,533,0
|
|
20240320,173000,7663187778,533,533,533,533,0
|
|
20240320,172900,7663187778,533,533,533,533,0
|
|
20240320,172800,7663187778,533,533,533,533,0
|
|
20240320,172700,7663187778,533,533,533,533,0
|
|
20240320,172600,7663187778,533,533,533,533,0
|
|
20240320,172500,7663187778,533,533,533,533,0
|
|
20240320,172400,7663187778,533,533,533,533,0
|
|
20240320,172300,7663187778,533,533,533,533,0
|
|
20240320,172200,7663187778,533,533,533,533,88899
|
|
20240320,172100,7663187778,533,533,533,533,0
|
|
20240320,172000,7663187778,533,533,533,533,0
|
|
20240320,171900,7663187778,533,533,533,533,0
|
|
20240320,171800,7663187778,533,533,533,533,0
|
|
20240320,171700,7663187778,533,533,533,533,0
|
|
20240320,171600,7663187778,533,533,533,533,0
|
|
20240320,171500,7663187778,533,533,533,533,0
|
|
20240320,171400,7663187778,533,533,533,533,0
|
|
20240320,171300,7663187778,533,533,533,533,0
|
|
20240320,171200,7663187778,533,533,533,533,0
|
|
20240320,171100,7663187778,533,533,533,533,0
|
|
20240320,171000,7663187778,533,533,533,533,0
|
|
20240320,170900,7663187778,533,533,533,533,0
|
|
20240320,170800,7663187778,533,533,533,533,0
|
|
20240320,170700,7663187778,533,533,533,533,0
|
|
20240320,170600,7663187778,533,533,533,533,0
|
|
20240320,170500,7663187778,533,533,533,533,0
|
|
20240320,170400,7663187778,533,533,533,533,0
|
|
20240320,170300,7663187778,533,533,533,533,0
|
|
20240320,170200,7663187778,533,533,533,533,0
|
|
20240320,170100,7663187778,533,533,533,533,0
|
|
20240320,170000,7663187778,533,533,533,533,0
|
|
20240320,165900,7663187778,533,533,533,533,0
|
|
20240320,165800,7663187778,533,533,533,533,0
|
|
20240320,165700,7663187778,533,533,533,533,0
|
|
20240320,165600,7663187778,533,533,533,533,0
|
|
20240320,165500,7663187778,533,533,533,533,0
|
|
20240320,165400,7663187778,533,533,533,533,0
|
|
20240320,165300,7663187778,533,533,533,533,0
|
|
20240320,165200,7663187778,533,533,533,533,88899
|
|
20240320,165100,7663187778,533,533,533,533,0
|
|
20240320,165000,7663187778,533,533,533,533,0
|
|
20240320,164900,7663187778,533,533,533,533,0
|
|
20240320,164800,7663187778,533,533,533,533,0
|
|
20240320,164700,7663187778,533,533,533,533,0
|
|
20240320,164600,7663187778,533,533,533,533,0
|
|
20240320,164500,7663187778,533,533,533,533,0
|
|
20240320,164400,7663187778,533,533,533,533,0
|
|
20240320,164300,7663187778,533,533,533,533,0
|
|
20240320,164200,7663187778,533,533,533,533,0
|
|
20240320,164100,7663187778,533,533,533,533,0
|
|
20240320,164000,7663187778,533,533,533,533,0
|
|
20240320,163900,7663187778,533,533,533,533,0
|
|
20240320,163800,7663187778,533,533,533,533,0
|
|
20240320,163700,7663187778,533,533,533,533,0
|
|
20240320,163600,7663187778,533,533,533,533,0
|
|
20240320,163500,7663187778,533,533,533,533,0
|
|
20240320,163400,7663187778,533,533,533,533,0
|
|
20240320,163300,7663187778,533,533,533,533,0
|
|
20240320,163200,7663187778,533,533,533,533,0
|
|
20240320,163100,7663187778,533,533,533,533,0
|
|
20240320,163000,7663187778,533,533,533,533,0
|
|
20240320,162900,7663187778,533,533,533,533,0
|
|
20240320,162800,7663187778,533,533,533,533,0
|
|
20240320,162700,7663187778,533,533,533,533,0
|
|
20240320,162600,7663187778,533,533,533,533,0
|
|
20240320,162500,7663187778,533,533,533,533,0
|
|
20240320,162400,7663187778,533,533,533,533,0
|
|
20240320,162300,7663187778,533,533,533,533,0
|
|
20240320,162200,7663187778,533,533,533,533,88899
|
|
20240320,162100,7663187778,533,533,533,533,0
|
|
20240320,162000,7663187778,533,533,533,533,0
|
|
20240320,161900,7663187778,533,533,533,533,0
|
|
20240320,161800,7663187778,533,533,533,533,0
|
|
20240320,161700,7663187778,533,533,533,533,0
|
|
20240320,161600,7663187778,533,533,533,533,0
|
|
20240320,161500,7663187778,533,533,533,533,0
|
|
20240320,161400,7663187778,533,533,533,533,0
|
|
20240320,161300,7663187778,533,533,533,533,0
|
|
20240320,161200,7663187778,533,533,533,533,0
|
|
20240320,161100,7663187778,533,533,533,533,0
|
|
20240320,161000,7663187778,533,533,533,533,0
|
|
20240320,160900,7663187778,533,533,533,533,0
|
|
20240320,160800,7663187778,533,533,533,533,0
|
|
20240320,160700,7663187778,533,533,533,533,0
|
|
20240320,160600,7663187778,533,533,533,533,0
|
|
20240320,160500,7663187778,533,533,533,533,0
|
|
20240320,160400,7663187778,533,533,533,533,0
|
|
20240320,160300,7663187778,533,533,533,533,0
|
|
20240320,160200,7663187778,533,533,533,533,0
|
|
20240320,160100,7663187778,533,533,533,533,0
|
|
20240320,160000,7663187778,533,533,533,533,0
|
|
20240320,155900,7663187778,533,533,533,533,0
|
|
20240320,155800,7663187778,533,533,533,533,0
|
|
20240320,155700,7663187778,533,533,533,533,0
|
|
20240320,155600,7663187778,533,533,533,533,0
|
|
20240320,155500,7663187778,533,533,533,533,0
|
|
20240320,155400,7663187778,533,533,533,533,0
|
|
20240320,155300,7663187778,533,533,533,533,0
|
|
20240320,155200,7663187778,533,533,533,533,88899
|
|
20240320,155100,7663187778,533,533,533,533,0
|
|
20240320,155000,7663187778,533,533,533,533,0
|
|
20240320,154900,7663187778,533,533,533,533,0
|
|
20240320,154800,7663187778,533,533,533,533,0
|
|
20240320,154700,7663187778,533,533,533,533,0
|
|
20240320,154600,7663187778,533,533,533,533,0
|
|
20240320,154500,7663187778,533,533,533,533,0
|
|
20240320,154400,7663187778,533,533,533,533,0
|
|
20240320,154300,7663187778,533,533,533,533,0
|
|
20240320,154200,7663187778,533,533,533,533,0
|
|
20240320,154100,7663187778,533,533,533,533,0
|
|
20240320,154000,7663187778,533,533,533,533,0
|
|
20240320,153900,7663187778,533,533,533,533,0
|
|
20240320,153800,7663187778,533,533,533,533,0
|
|
20240320,153700,7663187778,533,533,533,533,0
|
|
20240320,153600,7663187778,533,533,533,533,0
|
|
20240320,153500,7663187778,533,533,533,533,0
|
|
20240320,153400,7663187778,533,533,533,533,0
|
|
20240320,153300,7663187778,533,533,533,533,0
|
|
20240320,153200,7663187778,533,533,533,533,0
|
|
20240320,153100,7663187778,533,533,533,533,0
|
|
20240320,153000,7663187778,533,533,533,533,88899
|
|
20240320,152900,7615804611,527,527,527,527,0
|
|
20240320,152800,7615804611,527,527,527,527,0
|
|
20240320,152700,7615804611,527,527,527,527,0
|
|
20240320,152600,7615804611,527,527,527,527,0
|
|
20240320,152500,7615804611,527,527,527,527,0
|
|
20240320,152400,7615804611,527,527,527,527,0
|
|
20240320,152300,7615804611,527,527,527,527,0
|
|
20240320,152200,7615804611,527,527,527,527,0
|
|
20240320,152100,7615804611,527,527,527,527,0
|
|
20240320,152000,7615804611,527,527,527,527,0
|
|
20240320,151900,7615804611,527,526,528,525,17668
|
|
20240320,151800,7606508437,527,527,528,526,12504
|
|
20240320,151700,7599917176,528,528,529,527,20964
|
|
20240320,151600,7588829401,529,527,529,527,8390
|
|
20240320,151500,7584401518,526,526,526,526,19743
|
|
20240320,151400,7574016700,526,527,528,526,10208
|
|
20240320,151300,7568643444,527,529,529,527,4551
|
|
20240320,151200,7566244651,527,528,529,527,577
|
|
20240320,151100,7565940534,528,529,529,527,6771
|
|
20240320,151000,7562370680,529,529,529,526,13726
|
|
20240320,150900,7555140230,529,527,530,526,4244
|
|
20240320,150800,7552905550,526,526,529,526,17456
|
|
20240320,150700,7543709022,527,528,528,526,18397
|
|
20240320,150600,7534018124,528,529,529,528,150
|
|
20240320,150500,7533938874,529,530,530,527,24
|
|
20240320,150400,7533926192,527,526,530,526,6346
|
|
20240320,150300,7530579151,527,526,527,526,3206
|
|
20240320,150200,7528891497,527,528,528,526,3093
|
|
20240320,150100,7527263721,528,528,528,527,7356
|
|
20240320,150000,7523386134,528,527,528,527,3051
|
|
20240320,145900,7521776206,526,526,528,526,12157
|
|
20240320,145800,7515377139,526,527,527,526,14120
|
|
20240320,145700,7507936634,527,528,529,527,1306
|
|
20240320,145600,7507247462,529,529,529,528,3701
|
|
20240320,145500,7505293196,529,528,529,528,7383
|
|
20240320,145400,7501394001,529,529,529,529,433
|
|
20240320,145300,7501164944,529,528,529,528,4059
|
|
20240320,145200,7499021454,529,529,529,529,17
|
|
20240320,145100,7499012461,528,528,528,528,5947
|
|
20240320,145000,7495872445,528,531,531,528,5970
|
|
20240320,144900,7492714488,531,531,531,529,3448
|
|
20240320,144800,7490888846,531,531,531,530,6565
|
|
20240320,144700,7487406269,531,530,531,530,4207
|
|
20240320,144600,7485174224,530,529,531,529,3530
|
|
20240320,144500,7483303348,530,530,530,529,610
|
|
20240320,144400,7482980084,530,528,530,528,2705
|
|
20240320,144300,7481547098,529,528,529,528,8420
|
|
20240320,144200,7477097355,529,530,530,528,7041
|
|
20240320,144100,7473372872,530,530,530,529,6732
|
|
20240320,144000,7469810722,529,530,531,529,6055
|
|
20240320,143900,7466605006,530,529,531,529,16584
|
|
20240320,143800,7457808623,530,530,530,530,367
|
|
20240320,143700,7457614113,529,530,530,529,4760
|
|
20240320,143600,7455096020,530,529,530,529,4378
|
|
20240320,143500,7452776533,529,530,531,528,21698
|
|
20240320,143400,7441292620,531,530,531,529,7773
|
|
20240320,143300,7437172286,530,529,531,528,15019
|
|
20240320,143200,7429215619,529,528,529,527,3888
|
|
20240320,143100,7427164274,527,528,528,527,27208
|
|
20240320,143000,7412812117,529,529,529,528,2225
|
|
20240320,142900,7411636003,529,530,530,529,1846
|
|
20240320,142800,7410658604,530,528,530,528,10968
|
|
20240320,142700,7404858620,527,530,531,527,18803
|
|
20240320,142600,7394928802,529,530,530,529,4096
|
|
20240320,142500,7392761680,530,531,531,530,1961
|
|
20240320,142400,7391721035,530,531,531,530,2712
|
|
20240320,142300,7390283525,531,531,531,531,361
|
|
20240320,142200,7390091834,531,529,531,528,7142
|
|
20240320,142100,7386313921,528,528,531,528,6974
|
|
20240320,142000,7382627971,528,533,533,528,33208
|
|
20240320,141900,7365069940,533,537,537,533,36873
|
|
20240320,141800,7345323037,537,536,537,535,5897
|
|
20240320,141700,7342158642,536,536,536,535,5042
|
|
20240320,141600,7339457227,536,535,536,533,21824
|
|
20240320,141500,7327803748,535,534,535,533,4815
|
|
20240320,141400,7325234693,534,531,534,531,27552
|
|
20240320,141300,7310591729,531,531,531,531,1725
|
|
20240320,141200,7309675754,531,530,531,530,790
|
|
20240320,141100,7309257048,530,530,530,529,5080
|
|
20240320,141000,7306566790,530,529,530,529,4290
|
|
20240320,140900,7304296627,529,530,530,528,2267
|
|
20240320,140800,7303097276,528,531,531,528,63113
|
|
20240320,140700,7269710250,531,532,533,531,16570
|
|
20240320,140600,7260905837,531,531,532,531,13505
|
|
20240320,140500,7253731260,531,530,531,530,2140
|
|
20240320,140400,7252596214,530,530,531,530,3440
|
|
20240320,140300,7250772669,530,530,530,529,7993
|
|
20240320,140200,7246536964,530,529,530,529,15114
|
|
20240320,140100,7238527749,529,531,531,528,18133
|
|
20240320,140000,7228939457,532,529,532,528,30686
|
|
20240320,135900,7212644319,528,528,530,526,53300
|
|
20240320,135800,7184491453,527,526,527,524,32246
|
|
20240320,135700,7167555231,527,527,527,524,7063
|
|
20240320,135600,7163841755,527,527,528,527,15263
|
|
20240320,135500,7155790613,526,523,527,523,27910
|
|
20240320,135400,7141140196,522,524,525,522,22641
|
|
20240320,135300,7129298978,525,525,528,523,24342
|
|
20240320,135200,7116536803,525,528,530,524,18755
|
|
20240320,135100,7106699526,530,527,530,525,7716
|
|
20240320,135000,7102628546,527,529,532,522,91055
|
|
20240320,134900,7054770995,530,530,530,526,30024
|
|
20240320,134800,7038897177,528,529,532,528,24098
|
|
20240320,134700,7026151407,529,531,534,524,156472
|
|
20240320,134600,6943690792,530,537,538,527,78870
|
|
20240320,134500,6901703919,538,540,540,537,9464
|
|
20240320,134400,6896612925,540,540,540,539,5214
|
|
20240320,134300,6893799264,540,539,540,538,5942
|
|
20240320,134200,6890592933,538,539,540,538,12178
|
|
20240320,134100,6884031186,538,538,538,536,19564
|
|
20240320,134000,6873516996,538,539,539,537,13907
|
|
20240320,133900,6866040374,538,538,539,538,7294
|
|
20240320,133800,6862114494,537,536,537,536,4616
|
|
20240320,133700,6859637718,536,537,538,535,11370
|
|
20240320,133600,6853539814,537,535,537,535,28915
|
|
20240320,133500,6838021422,536,536,537,535,32878
|
|
20240320,133400,6820414449,536,538,538,536,17958
|
|
20240320,133300,6810784824,538,538,538,535,17179
|
|
20240320,133200,6801579140,536,538,538,536,14781
|
|
20240320,133100,6793642236,537,537,539,537,2472
|
|
20240320,133000,6792312938,537,541,541,537,14442
|
|
20240320,132900,6784545625,542,539,542,538,2716
|
|
20240320,132800,6783081559,538,540,542,538,34416
|
|
20240320,132700,6764521756,542,543,543,540,8148
|
|
20240320,132600,6760112560,543,541,543,541,11672
|
|
20240320,132500,6753783883,541,540,543,538,10519
|
|
20240320,132400,6748108427,540,539,540,538,10110
|
|
20240320,132300,6742659778,539,539,539,537,18676
|
|
20240320,132200,6732608029,539,537,540,537,30802
|
|
20240320,132100,6716055728,539,541,541,537,47536
|
|
20240320,132000,6690450789,541,541,542,540,28731
|
|
20240320,131900,6674914110,541,538,542,538,42598
|
|
20240320,131800,6651927659,543,543,543,538,52689
|
|
20240320,131700,6623442172,543,544,545,542,6325
|
|
20240320,131600,6620003237,544,542,544,541,4690
|
|
20240320,131500,6617460038,542,544,545,541,41230
|
|
20240320,131400,6595105439,545,547,549,544,29846
|
|
20240320,131300,6578811615,547,547,550,546,23614
|
|
20240320,131200,6565877621,547,547,548,546,3843
|
|
20240320,131100,6563777960,547,545,548,543,116694
|
|
20240320,131000,6500285031,544,552,554,543,120151
|
|
20240320,130900,6434544279,552,557,558,552,24218
|
|
20240320,130800,6421102209,557,556,558,556,7613
|
|
20240320,130700,6416864071,558,559,561,557,46411
|
|
20240320,130600,6390917399,558,554,558,554,25043
|
|
20240320,130500,6376972086,554,551,554,551,5659
|
|
20240320,130400,6373839063,552,552,554,547,49151
|
|
20240320,130300,6346849591,552,551,554,551,24410
|
|
20240320,130200,6333366584,550,556,559,550,108653
|
|
20240320,130100,6273326131,556,558,559,556,34722
|
|
20240320,130000,6253997545,558,560,560,558,24897
|
|
20240320,125900,6240075095,559,557,560,556,42763
|
|
20240320,125800,6216168694,556,562,562,556,46285
|
|
20240320,125700,6190306224,562,562,564,562,3986
|
|
20240320,125600,6188064771,562,562,564,561,10608
|
|
20240320,125500,6182107854,561,564,564,561,10659
|
|
20240320,125400,6176115598,564,562,567,561,24717
|
|
20240320,125300,6162171896,563,562,563,561,16253
|
|
20240320,125200,6153027822,562,564,564,561,15318
|
|
20240320,125100,6144402805,563,562,565,559,156682
|
|
20240320,125000,6056611441,564,562,564,560,36143
|
|
20240320,124900,6036317998,563,561,564,561,27707
|
|
20240320,124800,6020729235,561,564,565,560,81154
|
|
20240320,124700,5975104805,564,566,568,563,37172
|
|
20240320,124600,5954087293,567,574,574,567,122353
|
|
20240320,124500,5884373187,575,577,579,572,59197
|
|
20240320,124400,5850292996,579,575,579,572,41204
|
|
20240320,124300,5826553843,575,575,576,572,14541
|
|
20240320,124200,5818191522,575,572,575,570,29996
|
|
20240320,124100,5801062399,572,576,577,572,10213
|
|
20240320,124000,5795191440,576,575,577,574,37315
|
|
20240320,123900,5773688421,576,571,576,571,7058
|
|
20240320,123800,5769645818,571,574,574,569,42301
|
|
20240320,123700,5745524456,574,578,579,574,27544
|
|
20240320,123600,5729617942,579,571,579,570,28631
|
|
20240320,123500,5713128444,571,570,571,568,31291
|
|
20240320,123400,5695337785,569,569,572,567,37592
|
|
20240320,123300,5673947070,569,570,570,569,18289
|
|
20240320,123200,5663536201,570,570,573,570,23181
|
|
20240320,123100,5650294841,572,569,573,569,41780
|
|
20240320,123000,5626463031,571,570,572,569,30728
|
|
20240320,122900,5608950501,570,575,575,569,64594
|
|
20240320,122800,5572051327,573,572,576,572,24581
|
|
20240320,122700,5557951550,573,574,574,570,22584
|
|
20240320,122600,5545030007,574,573,576,569,51475
|
|
20240320,122500,5515528063,574,570,574,567,64185
|
|
20240320,122400,5478919296,570,577,577,569,53866
|
|
20240320,122300,5448182785,575,581,581,572,28215
|
|
20240320,122200,5431969407,580,576,580,572,122612
|
|
20240320,122100,5361481946,576,581,581,575,33843
|
|
20240320,122000,5341926289,580,586,587,580,40164
|
|
20240320,121900,5318465074,586,589,590,585,39978
|
|
20240320,121800,5294963479,589,582,589,582,41738
|
|
20240320,121700,5270585914,582,584,588,582,97659
|
|
20240320,121600,5213377133,582,579,584,579,25648
|
|
20240320,121500,5198474655,579,580,581,579,18537
|
|
20240320,121400,5187730963,579,577,580,575,53244
|
|
20240320,121300,5157025943,578,580,581,576,81936
|
|
20240320,121200,5109528895,580,588,588,580,143920
|
|
20240320,121100,5025771830,585,596,597,585,280273
|
|
20240320,121000,4860514876,597,593,597,591,90833
|
|
20240320,120900,4806466354,593,590,593,589,70267
|
|
20240320,120800,4764960196,590,596,598,590,109655
|
|
20240320,120700,4699782592,597,591,600,587,216371
|
|
20240320,120600,4570920104,588,587,593,586,130333
|
|
20240320,120500,4494037342,586,587,592,585,138762
|
|
20240320,120400,4412382521,586,581,591,581,216029
|
|
20240320,120300,4285612487,581,571,585,570,164703
|
|
20240320,120200,4190528322,570,566,573,564,74900
|
|
20240320,120100,4147877356,565,564,566,563,18851
|
|
20240320,120000,4137242546,565,565,568,564,13934
|
|
20240320,115900,4129355320,568,563,568,562,19900
|
|
20240320,115800,4118114518,562,565,566,562,18019
|
|
20240320,115700,4107964464,563,563,565,562,29193
|
|
20240320,115600,4091507635,563,565,565,561,31771
|
|
20240320,115500,4073657230,562,566,571,562,52902
|
|
20240320,115400,4043779380,565,568,568,560,153227
|
|
20240320,115300,3957412241,568,565,572,565,78524
|
|
20240320,115200,3912865962,565,573,575,556,100071
|
|
20240320,115100,3856161352,573,562,578,560,108720
|
|
20240320,115000,3794464884,563,560,567,541,385878
|
|
20240320,114900,3579529698,559,584,584,552,341531
|
|
20240320,114800,3384524398,583,583,587,582,31550
|
|
20240320,114700,3366093127,583,588,592,583,91749
|
|
20240320,114600,3312234556,590,589,590,581,89703
|
|
20240320,114500,3259880523,583,596,599,582,202611
|
|
20240320,114400,3139843556,595,594,599,593,120136
|
|
20240320,114300,3068319175,594,591,600,589,177920
|
|
20240320,114200,2962577609,590,589,591,577,196266
|
|
20240320,114100,2847485050,589,596,597,573,357580
|
|
20240320,114000,2638435055,597,603,604,595,162170
|
|
20240320,113900,2541379030,603,599,620,599,457491
|
|
20240320,113800,2263866447,598,602,602,595,327014
|
|
20240320,113700,2068365255,600,590,605,589,518559
|
|
20240320,113600,1758315832,590,584,598,584,387964
|
|
20240320,113500,1529352590,584,582,586,575,355924
|
|
20240320,113400,1322407987,585,567,585,563,463109
|
|
20240320,113300,1056785275,568,558,569,556,98188
|
|
20240320,113200,1001408097,556,566,571,551,268523
|
|
20240320,113100,850229061,569,568,577,565,637836
|
|
20240320,113000,486869642,556,556,556,556,0
|
|
20240320,112900,486869642,556,556,556,556,0
|
|
20240320,112800,486869642,556,536,556,536,78692
|
|
20240320,112700,443911650,536,532,544,531,64719
|
|
20240320,112600,409152343,533,528,533,525,48051
|
|
20240320,112500,383702641,527,525,527,525,13728
|
|
20240320,112400,376481626,525,523,525,523,1209
|
|
20240320,112300,375849299,523,523,523,523,1509
|
|
20240320,112200,375060092,523,523,523,523,1
|
|
20240320,112100,375059569,518,525,525,518,11937
|
|
20240320,112000,368837475,525,526,526,525,36
|
|
20240320,111900,368818556,526,525,526,523,7996
|
|
20240320,111800,364615894,525,523,525,523,15000
|
|
20240320,111700,356758582,522,522,522,522,3008
|
|
20240320,111600,355188406,522,522,522,522,783
|
|
20240320,111500,354779680,524,524,524,524,10
|
|
20240320,111400,354774440,523,521,523,520,1011
|
|
20240320,111300,354248198,519,526,526,519,18692
|
|
20240320,111200,344437701,526,526,526,525,6115
|
|
20240320,111100,341221716,525,524,527,524,16142
|
|
20240320,111000,332757203,523,522,523,522,24080
|
|
20240320,110900,320169470,521,521,521,521,1408
|
|
20240320,110800,319435902,521,521,521,521,2656
|
|
20240320,110700,318052126,521,520,521,520,1503
|
|
20240320,110600,317269663,518,518,518,518,742
|
|
20240320,110500,316885307,518,519,519,518,980
|
|
20240320,110400,316377666,520,520,520,520,673
|
|
20240320,110300,316027706,520,520,520,520,85
|
|
20240320,110200,315983506,521,521,521,521,695
|
|
20240320,110100,315621411,521,520,521,520,1256
|
|
20240320,110000,314968188,520,521,521,520,1598
|
|
20240320,105900,314137225,520,520,520,520,3791
|
|
20240320,105800,312165905,520,520,520,520,1113
|
|
20240320,105700,311587145,520,518,520,517,4792
|
|
20240320,105600,309100123,517,517,518,517,11106
|
|
20240320,105500,303357157,517,517,517,517,1281
|
|
20240320,105400,302694880,517,517,517,517,200
|
|
20240320,105300,302591480,517,517,517,517,300
|
|
20240320,105200,302436380,517,517,517,517,47
|
|
20240320,105100,302412081,516,515,516,515,72
|
|
20240320,105000,302374938,517,517,517,517,5539
|
|
20240320,104900,299511275,513,513,513,513,500
|
|
20240320,104800,299254775,513,513,513,513,664
|
|
20240320,104700,298914143,513,513,513,513,0
|
|
20240320,104600,298914143,513,516,516,513,9284
|
|
20240320,104500,294149358,513,516,516,513,307
|
|
20240320,104400,293990967,516,516,516,516,1200
|
|
20240320,104300,293371767,516,516,516,516,286
|
|
20240320,104200,293224191,516,516,516,516,0
|
|
20240320,104100,293224191,516,516,516,516,100
|
|
20240320,104000,293172591,516,516,516,516,1051
|
|
20240320,103900,292630275,516,516,516,516,13
|
|
20240320,103800,292623567,516,516,516,516,3364
|
|
20240320,103700,290887743,516,516,516,516,210
|
|
20240320,103600,290779383,516,516,516,516,4403
|
|
20240320,103500,288507435,516,517,517,516,53
|
|
20240320,103400,288480077,518,518,518,518,15
|
|
20240320,103300,288472307,518,518,518,518,1
|
|
20240320,103200,288471789,518,517,518,516,2018
|
|
20240320,103100,287430484,519,518,519,517,6676
|
|
20240320,103000,283974614,519,519,519,519,149
|
|
20240320,102900,283897283,520,521,521,520,29735
|
|
20240320,102800,268421160,522,523,523,522,12493
|
|
20240320,102700,261899314,523,523,523,523,501
|
|
20240320,102600,261637291,523,522,523,522,2110
|
|
20240320,102500,260535741,522,523,523,522,652
|
|
20240320,102400,260194747,523,523,524,522,11204
|
|
20240320,102300,254334311,524,523,524,523,6163
|
|
20240320,102200,251110462,523,523,524,522,7581
|
|
20240320,102100,247149900,524,524,524,521,1197
|
|
20240320,102000,246525981,524,522,524,520,28982
|
|
20240320,101900,231403416,521,526,526,520,22179
|
|
20240320,101800,219807619,524,517,530,517,57784
|
|
20240320,101700,189663555,517,517,517,517,2059
|
|
20240320,101600,188599052,517,517,517,516,540
|
|
20240320,101500,188320172,517,516,517,516,911
|
|
20240320,101400,187849419,517,516,517,516,5365
|
|
20240320,101300,185080988,516,512,516,512,43368
|
|
20240320,101200,162850400,512,512,512,512,1003
|
|
20240320,101100,162336864,512,512,512,511,9554
|
|
20240320,101000,157452216,512,512,512,512,150
|
|
20240320,100900,157375416,512,512,512,512,5593
|
|
20240320,100800,154511800,512,512,512,512,488
|
|
20240320,100700,154261944,512,511,512,511,145
|
|
20240320,100600,154187833,511,510,511,510,201
|
|
20240320,100500,154085322,512,512,512,510,1905
|
|
20240320,100400,153110028,512,512,512,512,12
|
|
20240320,100300,153103884,510,511,511,510,16292
|
|
20240320,100200,144784672,510,510,510,510,469
|
|
20240320,100100,144545482,510,511,511,510,1580
|
|
20240320,100000,143739602,511,511,511,511,770
|
|
20240320,095900,143346132,511,511,511,511,29
|
|
20240320,095800,143331313,511,511,511,511,2157
|
|
20240320,095700,142229086,511,510,511,510,135
|
|
20240320,095600,142160235,511,511,511,511,0
|
|
20240320,095500,142160235,511,511,511,511,1104
|
|
20240320,095400,141596091,511,511,511,511,100
|
|
20240320,095300,141544991,512,512,512,512,4106
|
|
20240320,095200,139442719,512,511,512,511,2480
|
|
20240320,095100,138175379,511,511,511,511,507
|
|
20240320,095000,137916302,510,511,511,510,353
|
|
20240320,094900,137735927,511,510,511,509,3242
|
|
20240320,094800,136085500,510,510,510,509,2052
|
|
20240320,094700,135040981,509,511,511,509,53
|
|
20240320,094600,135013960,509,511,511,509,3598
|
|
20240320,094500,133179512,511,511,511,511,3761
|
|
20240320,094400,131257641,511,511,511,511,2353
|
|
20240320,094300,130055258,511,511,511,511,1047
|
|
20240320,094200,129520241,511,511,511,511,5879
|
|
20240320,094100,126516072,510,511,511,510,5509
|
|
20240320,094000,123701435,512,512,512,511,3057
|
|
20240320,093900,122136259,512,513,513,512,61
|
|
20240320,093800,122105025,512,508,512,508,17729
|
|
20240320,093700,113043873,508,508,508,508,307
|
|
20240320,093600,112887917,510,509,510,509,1746
|
|
20240320,093500,111998202,509,509,509,509,5
|
|
20240320,093400,111995657,509,509,509,509,0
|
|
20240320,093300,111995657,509,509,509,507,2258
|
|
20240320,093200,110847602,509,509,509,509,1224
|
|
20240320,093100,110224586,509,509,509,508,6003
|
|
20240320,093000,107172953,508,509,509,508,3538
|
|
20240320,092900,105374157,510,511,511,510,1961
|
|
20240320,092800,104373086,512,511,513,511,14935
|
|
20240320,092700,96723084,513,512,513,511,8442
|
|
20240320,092600,92400399,512,510,512,508,8432
|
|
20240320,092500,88099515,510,506,510,506,19942
|
|
20240320,092400,77968632,507,507,507,507,1000
|
|
20240320,092300,77461632,507,506,507,506,3824
|
|
20240320,092200,75524864,505,502,505,502,2000
|
|
20240320,092100,74517864,502,505,505,502,7617
|
|
20240320,092000,70673968,505,505,505,505,1330
|
|
20240320,091900,70002318,504,505,506,504,1266
|
|
20240320,091800,69363007,505,506,506,505,3530
|
|
20240320,091700,67577595,506,507,507,506,5507
|
|
20240320,091600,64790937,507,503,507,503,28932
|
|
20240320,091500,50192940,504,500,504,500,564
|
|
20240320,091400,49909524,500,503,504,500,3768
|
|
20240320,091300,48017903,503,502,503,502,1643
|
|
20240320,091200,47193113,502,500,502,500,3573
|
|
20240320,091100,45406358,500,500,500,500,1846
|
|
20240320,091000,44483358,500,499,500,499,980
|
|
20240320,090900,43993365,500,499,500,499,10820
|
|
20240320,090800,38590903,500,500,500,499,4060
|
|
20240320,090700,36561882,504,500,504,500,6092
|
|
20240320,090600,33515878,500,501,501,500,11920
|
|
20240320,090500,27554393,500,505,505,500,1418
|
|
20240320,090400,26843188,504,501,505,500,1959
|
|
20240320,090300,25856169,500,501,504,500,34407
|
|
20240320,090200,8576686,500,504,504,500,5628
|
|
20240320,090100,5757209,505,508,508,504,6183
|
|
20240320,090000,2627962,508,506,508,506,5188
|