619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,191600,1431741512,435,435,435,435,19795
|
|
20240315,191500,1431741512,435,435,435,435,0
|
|
20240315,191400,1431741512,435,435,435,435,0
|
|
20240315,191300,1431741512,435,435,435,435,0
|
|
20240315,191200,1431741512,435,435,435,435,0
|
|
20240315,191100,1431741512,435,435,435,435,0
|
|
20240315,191000,1431741512,435,435,435,435,0
|
|
20240315,190900,1431741512,435,435,435,435,0
|
|
20240315,190800,1431741512,435,435,435,435,0
|
|
20240315,190700,1431741512,435,435,435,435,0
|
|
20240315,190600,1431741512,435,435,435,435,0
|
|
20240315,190500,1431741512,435,435,435,435,0
|
|
20240315,190400,1431741512,435,435,435,435,0
|
|
20240315,190300,1431741512,435,435,435,435,0
|
|
20240315,190200,1431741512,435,435,435,435,0
|
|
20240315,190100,1431741512,435,435,435,435,0
|
|
20240315,190000,1431741512,435,435,435,435,0
|
|
20240315,185900,1431741512,435,435,435,435,0
|
|
20240315,185800,1431741512,435,435,435,435,0
|
|
20240315,185700,1431741512,435,435,435,435,0
|
|
20240315,185600,1431741512,435,435,435,435,0
|
|
20240315,185500,1431741512,435,435,435,435,0
|
|
20240315,185400,1431741512,435,435,435,435,0
|
|
20240315,185300,1431741512,435,435,435,435,0
|
|
20240315,185200,1431741512,435,435,435,435,0
|
|
20240315,185100,1431741512,435,435,435,435,0
|
|
20240315,185000,1431741512,435,435,435,435,0
|
|
20240315,184900,1431741512,435,435,435,435,0
|
|
20240315,184800,1431741512,435,435,435,435,0
|
|
20240315,184700,1431741512,435,435,435,435,0
|
|
20240315,184600,1431741512,435,435,435,435,19795
|
|
20240315,184500,1431741512,435,435,435,435,0
|
|
20240315,184400,1431741512,435,435,435,435,0
|
|
20240315,184300,1431741512,435,435,435,435,0
|
|
20240315,184200,1431741512,435,435,435,435,0
|
|
20240315,184100,1431741512,435,435,435,435,0
|
|
20240315,184000,1431741512,435,435,435,435,0
|
|
20240315,183900,1431741512,435,435,435,435,0
|
|
20240315,183800,1431741512,435,435,435,435,0
|
|
20240315,183700,1431741512,435,435,435,435,0
|
|
20240315,183600,1431741512,435,435,435,435,0
|
|
20240315,183500,1431741512,435,435,435,435,0
|
|
20240315,183400,1431741512,435,435,435,435,0
|
|
20240315,183300,1431741512,435,435,435,435,0
|
|
20240315,183200,1431741512,435,435,435,435,0
|
|
20240315,183100,1431741512,435,435,435,435,0
|
|
20240315,183000,1431741512,435,435,435,435,0
|
|
20240315,182900,1431741512,435,435,435,435,0
|
|
20240315,182800,1431741512,435,435,435,435,0
|
|
20240315,182700,1431741512,435,435,435,435,0
|
|
20240315,182600,1431741512,435,435,435,435,0
|
|
20240315,182500,1431741512,435,435,435,435,0
|
|
20240315,182400,1431741512,435,435,435,435,0
|
|
20240315,182300,1431741512,435,435,435,435,0
|
|
20240315,182200,1431741512,435,435,435,435,0
|
|
20240315,182100,1431741512,435,435,435,435,0
|
|
20240315,182000,1431741512,435,435,435,435,0
|
|
20240315,181900,1431741512,435,435,435,435,0
|
|
20240315,181800,1431741512,435,435,435,435,0
|
|
20240315,181700,1431741512,435,435,435,435,0
|
|
20240315,181600,1431741512,435,435,435,435,19795
|
|
20240315,181500,1431741512,435,435,435,435,0
|
|
20240315,181400,1431741512,435,435,435,435,0
|
|
20240315,181300,1431741512,435,435,435,435,0
|
|
20240315,181200,1431741512,435,435,435,435,0
|
|
20240315,181100,1431741512,435,435,435,435,0
|
|
20240315,181000,1431741512,435,435,435,435,0
|
|
20240315,180900,1431741512,435,435,435,435,0
|
|
20240315,180800,1431741512,435,435,435,435,0
|
|
20240315,180700,1431741512,435,435,435,435,0
|
|
20240315,180600,1431741512,435,435,435,435,0
|
|
20240315,180500,1431741512,435,435,435,435,0
|
|
20240315,180400,1431741512,435,435,435,435,0
|
|
20240315,180300,1431741512,435,435,435,435,0
|
|
20240315,180200,1431741512,435,435,435,435,0
|
|
20240315,180100,1431741512,435,435,435,435,0
|
|
20240315,180000,1431741512,435,435,435,435,0
|
|
20240315,175900,1431741512,435,435,435,435,0
|
|
20240315,175800,1431741512,435,435,435,435,0
|
|
20240315,175700,1431741512,435,435,435,435,0
|
|
20240315,175600,1431741512,435,435,435,435,0
|
|
20240315,175500,1431741512,435,435,435,435,0
|
|
20240315,175400,1431741512,435,435,435,435,0
|
|
20240315,175300,1431741512,435,435,435,435,0
|
|
20240315,175200,1431741512,435,435,435,435,0
|
|
20240315,175100,1431741512,435,435,435,435,0
|
|
20240315,175000,1431741512,435,435,435,435,0
|
|
20240315,174900,1431741512,435,435,435,435,0
|
|
20240315,174800,1431741512,435,435,435,435,0
|
|
20240315,174700,1431741512,435,435,435,435,0
|
|
20240315,174600,1431741512,435,435,435,435,19795
|
|
20240315,174500,1431741512,435,435,435,435,0
|
|
20240315,174400,1431741512,435,435,435,435,0
|
|
20240315,174300,1431741512,435,435,435,435,0
|
|
20240315,174200,1431741512,435,435,435,435,0
|
|
20240315,174100,1431741512,435,435,435,435,0
|
|
20240315,174000,1431741512,435,435,435,435,0
|
|
20240315,173900,1431741512,435,435,435,435,0
|
|
20240315,173800,1431741512,435,435,435,435,0
|
|
20240315,173700,1431741512,435,435,435,435,0
|
|
20240315,173600,1431741512,435,435,435,435,0
|
|
20240315,173500,1431741512,435,435,435,435,0
|
|
20240315,173400,1431741512,435,435,435,435,0
|
|
20240315,173300,1431741512,435,435,435,435,0
|
|
20240315,173200,1431741512,435,435,435,435,0
|
|
20240315,173100,1431741512,435,435,435,435,0
|
|
20240315,173000,1431741512,435,435,435,435,0
|
|
20240315,172900,1431741512,435,435,435,435,0
|
|
20240315,172800,1431741512,435,435,435,435,0
|
|
20240315,172700,1431741512,435,435,435,435,0
|
|
20240315,172600,1431741512,435,435,435,435,0
|
|
20240315,172500,1431741512,435,435,435,435,0
|
|
20240315,172400,1431741512,435,435,435,435,0
|
|
20240315,172300,1431741512,435,435,435,435,0
|
|
20240315,172200,1431741512,435,435,435,435,0
|
|
20240315,172100,1431741512,435,435,435,435,0
|
|
20240315,172000,1431741512,435,435,435,435,0
|
|
20240315,171900,1431741512,435,435,435,435,0
|
|
20240315,171800,1431741512,435,435,435,435,0
|
|
20240315,171700,1431741512,435,435,435,435,0
|
|
20240315,171600,1431741512,435,435,435,435,19795
|
|
20240315,171500,1431741512,435,435,435,435,0
|
|
20240315,171400,1431741512,435,435,435,435,0
|
|
20240315,171300,1431741512,435,435,435,435,0
|
|
20240315,171200,1431741512,435,435,435,435,0
|
|
20240315,171100,1431741512,435,435,435,435,0
|
|
20240315,171000,1431741512,435,435,435,435,0
|
|
20240315,170900,1431741512,435,435,435,435,0
|
|
20240315,170800,1431741512,435,435,435,435,0
|
|
20240315,170700,1431741512,435,435,435,435,0
|
|
20240315,170600,1431741512,435,435,435,435,0
|
|
20240315,170500,1431741512,435,435,435,435,0
|
|
20240315,170400,1431741512,435,435,435,435,0
|
|
20240315,170300,1431741512,435,435,435,435,0
|
|
20240315,170200,1431741512,435,435,435,435,0
|
|
20240315,170100,1431741512,435,435,435,435,0
|
|
20240315,170000,1431741512,435,435,435,435,0
|
|
20240315,165900,1431741512,435,435,435,435,0
|
|
20240315,165800,1431741512,435,435,435,435,0
|
|
20240315,165700,1431741512,435,435,435,435,0
|
|
20240315,165600,1431741512,435,435,435,435,0
|
|
20240315,165500,1431741512,435,435,435,435,0
|
|
20240315,165400,1431741512,435,435,435,435,0
|
|
20240315,165300,1431741512,435,435,435,435,0
|
|
20240315,165200,1431741512,435,435,435,435,0
|
|
20240315,165100,1431741512,435,435,435,435,0
|
|
20240315,165000,1431741512,435,435,435,435,0
|
|
20240315,164900,1431741512,435,435,435,435,0
|
|
20240315,164800,1431741512,435,435,435,435,0
|
|
20240315,164700,1431741512,435,435,435,435,0
|
|
20240315,164600,1431741512,435,435,435,435,19795
|
|
20240315,164500,1431741512,435,435,435,435,0
|
|
20240315,164400,1431741512,435,435,435,435,0
|
|
20240315,164300,1431741512,435,435,435,435,0
|
|
20240315,164200,1431741512,435,435,435,435,0
|
|
20240315,164100,1431741512,435,435,435,435,0
|
|
20240315,164000,1431741512,435,435,435,435,0
|
|
20240315,163900,1431741512,435,435,435,435,0
|
|
20240315,163800,1431741512,435,435,435,435,0
|
|
20240315,163700,1431741512,435,435,435,435,0
|
|
20240315,163600,1431741512,435,435,435,435,0
|
|
20240315,163500,1431741512,435,435,435,435,0
|
|
20240315,163400,1431741512,435,435,435,435,0
|
|
20240315,163300,1431741512,435,435,435,435,0
|
|
20240315,163200,1431741512,435,435,435,435,0
|
|
20240315,163100,1431741512,435,435,435,435,0
|
|
20240315,163000,1431741512,435,435,435,435,0
|
|
20240315,162900,1431741512,435,435,435,435,0
|
|
20240315,162800,1431741512,435,435,435,435,0
|
|
20240315,162700,1431741512,435,435,435,435,0
|
|
20240315,162600,1431741512,435,435,435,435,0
|
|
20240315,162500,1431741512,435,435,435,435,0
|
|
20240315,162400,1431741512,435,435,435,435,0
|
|
20240315,162300,1431741512,435,435,435,435,0
|
|
20240315,162200,1431741512,435,435,435,435,0
|
|
20240315,162100,1431741512,435,435,435,435,0
|
|
20240315,162000,1431741512,435,435,435,435,0
|
|
20240315,161900,1431741512,435,435,435,435,0
|
|
20240315,161800,1431741512,435,435,435,435,0
|
|
20240315,161700,1431741512,435,435,435,435,0
|
|
20240315,161600,1431741512,435,435,435,435,19795
|
|
20240315,161500,1431741512,435,435,435,435,0
|
|
20240315,161400,1431741512,435,435,435,435,0
|
|
20240315,161300,1431741512,435,435,435,435,0
|
|
20240315,161200,1431741512,435,435,435,435,0
|
|
20240315,161100,1431741512,435,435,435,435,0
|
|
20240315,161000,1431741512,435,435,435,435,0
|
|
20240315,160900,1431741512,435,435,435,435,0
|
|
20240315,160800,1431741512,435,435,435,435,0
|
|
20240315,160700,1431741512,435,435,435,435,0
|
|
20240315,160600,1431741512,435,435,435,435,0
|
|
20240315,160500,1431741512,435,435,435,435,0
|
|
20240315,160400,1431741512,435,435,435,435,0
|
|
20240315,160300,1431741512,435,435,435,435,0
|
|
20240315,160200,1431741512,435,435,435,435,0
|
|
20240315,160100,1431741512,435,435,435,435,0
|
|
20240315,160000,1431741512,435,435,435,435,0
|
|
20240315,155900,1431741512,435,435,435,435,0
|
|
20240315,155800,1431741512,435,435,435,435,0
|
|
20240315,155700,1431741512,435,435,435,435,0
|
|
20240315,155600,1431741512,435,435,435,435,0
|
|
20240315,155500,1431741512,435,435,435,435,0
|
|
20240315,155400,1431741512,435,435,435,435,0
|
|
20240315,155300,1431741512,435,435,435,435,0
|
|
20240315,155200,1431741512,435,435,435,435,0
|
|
20240315,155100,1431741512,435,435,435,435,0
|
|
20240315,155000,1431741512,435,435,435,435,0
|
|
20240315,154900,1431741512,435,435,435,435,0
|
|
20240315,154800,1431741512,435,435,435,435,0
|
|
20240315,154700,1431741512,435,435,435,435,0
|
|
20240315,154600,1431741512,435,435,435,435,19795
|
|
20240315,154500,1431741512,435,435,435,435,0
|
|
20240315,154400,1431741512,435,435,435,435,0
|
|
20240315,154300,1431741512,435,435,435,435,0
|
|
20240315,154200,1431741512,435,435,435,435,0
|
|
20240315,154100,1431741512,435,435,435,435,0
|
|
20240315,154000,1431741512,435,435,435,435,0
|
|
20240315,153900,1431741512,435,435,435,435,0
|
|
20240315,153800,1431741512,435,435,435,435,0
|
|
20240315,153700,1431741512,435,435,435,435,0
|
|
20240315,153600,1431741512,435,435,435,435,0
|
|
20240315,153500,1431741512,435,435,435,435,0
|
|
20240315,153400,1431741512,435,435,435,435,0
|
|
20240315,153300,1431741512,435,435,435,435,0
|
|
20240315,153200,1431741512,435,435,435,435,0
|
|
20240315,153100,1431741512,435,435,435,435,0
|
|
20240315,153000,1431741512,435,435,435,435,19795
|
|
20240315,152900,1423130687,437,437,437,437,0
|
|
20240315,152800,1423130687,437,437,437,437,0
|
|
20240315,152700,1423130687,437,437,437,437,0
|
|
20240315,152600,1423130687,437,437,437,437,0
|
|
20240315,152500,1423130687,437,437,437,437,0
|
|
20240315,152400,1423130687,437,437,437,437,0
|
|
20240315,152300,1423130687,437,437,437,437,0
|
|
20240315,152200,1423130687,437,437,437,437,0
|
|
20240315,152100,1423130687,437,437,437,437,0
|
|
20240315,152000,1423130687,437,437,437,437,0
|
|
20240315,151900,1423130687,437,439,439,437,5
|
|
20240315,151800,1423128494,438,436,438,436,12577
|
|
20240315,151700,1417627885,436,436,436,436,1
|
|
20240315,151600,1417627449,436,437,437,436,2805
|
|
20240315,151500,1416401676,438,438,438,438,3
|
|
20240315,151400,1416400362,437,437,437,437,0
|
|
20240315,151300,1416400362,437,435,437,435,8666
|
|
20240315,151200,1412621004,436,436,436,436,0
|
|
20240315,151100,1412621004,436,436,436,436,13
|
|
20240315,151000,1412615336,436,435,436,435,901
|
|
20240315,150900,1412223000,435,435,435,435,1401
|
|
20240315,150800,1411613565,436,435,436,435,1753
|
|
20240315,150700,1410851009,435,435,435,435,1815
|
|
20240315,150600,1410061484,435,436,436,435,952
|
|
20240315,150500,1409647314,436,435,436,435,3081
|
|
20240315,150400,1408307029,436,435,436,435,501
|
|
20240315,150300,1408089093,435,435,437,435,252
|
|
20240315,150200,1407979469,437,437,437,437,3080
|
|
20240315,150100,1406633509,436,435,436,434,9108
|
|
20240315,150000,1402668558,435,435,435,435,24
|
|
20240315,145900,1402658118,435,435,435,435,0
|
|
20240315,145800,1402658118,435,434,435,434,200
|
|
20240315,145700,1402571218,434,434,434,434,1000
|
|
20240315,145600,1402137218,433,434,434,433,900
|
|
20240315,145500,1401747468,433,434,436,433,8687
|
|
20240315,145400,1397975936,435,435,435,435,0
|
|
20240315,145300,1397975936,435,435,435,435,0
|
|
20240315,145200,1397975936,435,435,435,435,0
|
|
20240315,145100,1397975936,435,435,435,435,0
|
|
20240315,145000,1397975936,435,435,435,435,3
|
|
20240315,144900,1397974631,436,436,436,436,1
|
|
20240315,144800,1397974195,435,435,435,435,600
|
|
20240315,144700,1397713195,433,433,433,433,3000
|
|
20240315,144600,1396414195,433,433,433,433,1824
|
|
20240315,144500,1395624403,433,433,433,433,0
|
|
20240315,144400,1395624403,433,433,433,433,1839
|
|
20240315,144300,1394828116,432,433,433,432,6763
|
|
20240315,144200,1391906339,433,433,433,433,2020
|
|
20240315,144100,1391031679,434,434,434,434,3245
|
|
20240315,144000,1389623349,434,434,434,434,1
|
|
20240315,143900,1389622915,434,433,434,433,11293
|
|
20240315,143800,1384732995,432,433,433,432,737
|
|
20240315,143700,1384414604,433,434,434,433,13825
|
|
20240315,143600,1378425899,434,434,434,434,1
|
|
20240315,143500,1378425465,435,435,435,435,2
|
|
20240315,143400,1378424595,436,436,436,436,0
|
|
20240315,143300,1378424595,436,436,436,436,0
|
|
20240315,143200,1378424595,436,435,436,435,100
|
|
20240315,143100,1378380998,436,436,436,436,0
|
|
20240315,143000,1378380998,436,436,436,435,55
|
|
20240315,142900,1378357019,436,436,436,436,40
|
|
20240315,142800,1378339579,436,436,436,436,40
|
|
20240315,142700,1378322139,434,435,435,434,3656
|
|
20240315,142600,1376735420,434,434,435,434,7660
|
|
20240315,142500,1373405980,434,434,434,434,0
|
|
20240315,142400,1373405980,434,436,436,434,709
|
|
20240315,142300,1373098210,436,436,436,436,5031
|
|
20240315,142200,1370904694,436,435,436,434,3661
|
|
20240315,142100,1369312158,434,433,434,433,2
|
|
20240315,142000,1369311291,433,435,435,433,118
|
|
20240315,141900,1369260167,435,435,435,435,870
|
|
20240315,141800,1368881717,435,435,435,435,1
|
|
20240315,141700,1368881282,435,442,442,431,120021
|
|
20240315,141600,1316642218,442,443,443,442,35
|
|
20240315,141500,1316626733,443,443,443,443,30
|
|
20240315,141400,1316613443,443,443,443,442,449
|
|
20240315,141300,1316414671,443,442,443,440,5640
|
|
20240315,141200,1313922831,442,442,442,441,2554
|
|
20240315,141100,1312794276,442,439,442,439,108038
|
|
20240315,141000,1265258362,439,439,439,439,30
|
|
20240315,140900,1265245192,439,439,439,439,1460
|
|
20240315,140800,1264604252,439,438,439,437,29713
|
|
20240315,140700,1251590217,438,438,438,438,1526
|
|
20240315,140600,1250921829,438,438,438,438,1
|
|
20240315,140500,1250921391,438,439,439,438,578
|
|
20240315,140400,1250668197,439,438,439,438,2735
|
|
20240315,140300,1249469416,437,437,437,437,78
|
|
20240315,140200,1249435330,437,437,437,437,186
|
|
20240315,140100,1249354048,437,436,437,436,1959
|
|
20240315,140000,1248497991,435,435,435,435,0
|
|
20240315,135900,1248497991,435,435,435,435,352
|
|
20240315,135800,1248344871,435,435,435,435,0
|
|
20240315,135700,1248344871,435,435,435,435,615
|
|
20240315,135600,1248077346,436,436,436,436,3496
|
|
20240315,135500,1246553090,437,437,437,437,24
|
|
20240315,135400,1246542602,437,437,437,437,0
|
|
20240315,135300,1246542602,437,436,437,436,6334
|
|
20240315,135200,1243780977,436,436,436,436,246
|
|
20240315,135100,1243673721,436,436,436,436,10
|
|
20240315,135000,1243669361,436,436,436,436,72
|
|
20240315,134900,1243637969,436,436,436,436,6
|
|
20240315,134800,1243635353,436,436,436,436,23
|
|
20240315,134700,1243625325,436,436,436,436,2
|
|
20240315,134600,1243624453,435,436,436,435,45
|
|
20240315,134500,1243604874,435,435,435,435,0
|
|
20240315,134400,1243604874,435,435,435,435,343
|
|
20240315,134300,1243455669,436,436,436,436,0
|
|
20240315,134200,1243455669,436,436,436,436,0
|
|
20240315,134100,1243455669,436,436,436,436,3794
|
|
20240315,134000,1241801485,436,436,436,436,1
|
|
20240315,133900,1241801049,436,436,436,436,1
|
|
20240315,133800,1241800613,436,436,436,436,50
|
|
20240315,133700,1241778813,436,436,436,436,1
|
|
20240315,133600,1241778377,436,436,436,436,2056
|
|
20240315,133500,1240881961,436,436,436,436,3047
|
|
20240315,133400,1239553469,436,437,437,436,801
|
|
20240315,133300,1239204232,437,438,438,437,4948
|
|
20240315,133200,1237040087,438,437,438,437,10756
|
|
20240315,133100,1232339418,438,438,438,438,2000
|
|
20240315,133000,1231463418,439,439,439,439,1
|
|
20240315,132900,1231462979,439,438,439,438,19
|
|
20240315,132800,1231454651,437,437,437,437,9401
|
|
20240315,132700,1227346414,437,435,437,435,13240
|
|
20240315,132600,1221581801,435,434,435,434,48
|
|
20240315,132500,1221560964,435,435,435,435,5005
|
|
20240315,132400,1219383789,435,435,435,435,0
|
|
20240315,132300,1219383789,435,435,435,435,9
|
|
20240315,132200,1219379874,435,435,435,435,200
|
|
20240315,132100,1219292874,435,435,435,435,0
|
|
20240315,132000,1219292874,435,435,435,435,2784
|
|
20240315,131900,1218081834,435,435,435,435,2
|
|
20240315,131800,1218080964,435,435,435,435,12
|
|
20240315,131700,1218075744,435,435,435,435,2
|
|
20240315,131600,1218074874,434,434,434,434,1150
|
|
20240315,131500,1217575774,434,434,434,434,2700
|
|
20240315,131400,1216403974,435,435,435,435,0
|
|
20240315,131300,1216403974,435,435,435,435,0
|
|
20240315,131200,1216403974,435,435,435,435,0
|
|
20240315,131100,1216403974,435,435,435,435,0
|
|
20240315,131000,1216403974,435,435,435,435,45
|
|
20240315,130900,1216384399,435,434,435,434,379
|
|
20240315,130800,1216219911,435,435,435,435,662
|
|
20240315,130700,1215931941,435,435,435,435,0
|
|
20240315,130600,1215931941,435,435,435,435,3000
|
|
20240315,130500,1214626941,435,435,435,435,0
|
|
20240315,130400,1214626941,435,435,435,435,3
|
|
20240315,130300,1214625636,435,435,435,435,0
|
|
20240315,130200,1214625636,435,435,435,435,2
|
|
20240315,130100,1214624766,431,432,432,431,11655
|
|
20240315,130000,1209595931,432,432,432,432,27996
|
|
20240315,125900,1197501659,433,433,433,433,22793
|
|
20240315,125800,1187632290,434,434,434,434,5050
|
|
20240315,125700,1185440590,433,436,437,433,30979
|
|
20240315,125600,1171995155,437,437,437,437,50
|
|
20240315,125500,1171973305,437,437,437,437,0
|
|
20240315,125400,1171973305,437,437,437,437,1970
|
|
20240315,125300,1171112415,437,437,437,437,0
|
|
20240315,125200,1171112415,437,436,437,436,6000
|
|
20240315,125100,1168491415,436,436,436,436,2271
|
|
20240315,125000,1167501259,436,436,436,436,5000
|
|
20240315,124900,1165321259,438,438,438,437,1896
|
|
20240315,124800,1164490813,438,438,438,438,113
|
|
20240315,124700,1164441319,439,439,439,439,5
|
|
20240315,124600,1164439124,438,438,438,438,2700
|
|
20240315,124500,1163256524,438,435,438,434,13997
|
|
20240315,124400,1157178534,436,435,436,435,24268
|
|
20240315,124300,1146598186,434,435,435,434,14061
|
|
20240315,124200,1140484709,437,436,437,436,35
|
|
20240315,124100,1140469444,435,437,437,435,2919
|
|
20240315,124000,1139197155,438,438,438,438,1
|
|
20240315,123900,1139196717,437,437,437,437,0
|
|
20240315,123800,1139196717,437,437,437,437,13170
|
|
20240315,123700,1133441427,437,436,437,436,5813
|
|
20240315,123600,1130901176,436,436,436,436,0
|
|
20240315,123500,1130901176,436,438,438,435,13060
|
|
20240315,123400,1125199838,440,440,440,440,5
|
|
20240315,123300,1125197638,435,439,439,435,10004
|
|
20240315,123200,1120831951,439,439,439,439,50
|
|
20240315,123100,1120810001,439,439,439,439,83
|
|
20240315,123000,1120773564,439,439,439,439,223
|
|
20240315,122900,1120675667,439,439,439,439,0
|
|
20240315,122800,1120675667,439,439,439,439,20
|
|
20240315,122700,1120666887,441,438,441,438,487
|
|
20240315,122600,1120453578,438,438,438,438,86
|
|
20240315,122500,1120415910,438,438,438,438,778
|
|
20240315,122400,1120075146,438,438,438,438,21
|
|
20240315,122300,1120065948,438,440,440,438,571
|
|
20240315,122200,1119815733,440,440,440,440,7
|
|
20240315,122100,1119812653,440,440,440,440,0
|
|
20240315,122000,1119812653,440,440,440,440,0
|
|
20240315,121900,1119812653,440,440,440,440,100
|
|
20240315,121800,1119768653,441,441,441,441,0
|
|
20240315,121700,1119768653,441,440,441,437,715
|
|
20240315,121600,1119456159,437,440,440,437,1243
|
|
20240315,121500,1118911927,441,441,441,441,2191
|
|
20240315,121400,1117945696,441,441,441,441,3
|
|
20240315,121300,1117944373,441,440,441,440,4000
|
|
20240315,121200,1116181933,440,439,440,439,5220
|
|
20240315,121100,1113885406,440,440,440,440,0
|
|
20240315,121000,1113885406,440,439,440,439,2
|
|
20240315,120900,1113884527,440,438,440,438,4739
|
|
20240315,120800,1111803630,436,437,437,436,100
|
|
20240315,120700,1111760020,436,436,436,436,0
|
|
20240315,120600,1111760020,436,436,436,436,1000
|
|
20240315,120500,1111324020,437,437,437,437,5559
|
|
20240315,120400,1108894737,434,434,434,434,0
|
|
20240315,120300,1108894737,434,437,438,434,15983
|
|
20240315,120200,1101903116,436,436,436,436,4989
|
|
20240315,120100,1099727912,436,434,436,434,2511
|
|
20240315,120000,1098638116,435,435,435,435,549
|
|
20240315,115900,1098399301,435,435,435,435,150
|
|
20240315,115800,1098334051,433,435,435,433,11270
|
|
20240315,115700,1093432001,433,434,434,433,6480
|
|
20240315,115600,1090623981,434,435,435,433,10700
|
|
20240315,115500,1085989191,435,436,436,435,7323
|
|
20240315,115400,1082797686,435,435,435,435,100
|
|
20240315,115300,1082754186,434,436,438,434,8140
|
|
20240315,115200,1079214590,433,433,433,433,360
|
|
20240315,115100,1079058710,437,436,437,436,1803
|
|
20240315,115000,1078271299,433,433,433,433,1
|
|
20240315,114900,1078270866,433,434,434,433,5045
|
|
20240315,114800,1076085026,434,435,435,434,1428
|
|
20240315,114700,1075464291,433,436,436,433,7944
|
|
20240315,114600,1072019029,436,437,437,436,3399
|
|
20240315,114500,1070537064,437,437,437,437,4
|
|
20240315,114400,1070535316,437,438,438,437,6048
|
|
20240315,114300,1067891552,437,436,437,436,1365
|
|
20240315,114200,1067295168,437,437,437,437,1563
|
|
20240315,114100,1066612137,437,439,439,434,25100
|
|
20240315,114000,1055665834,439,442,442,439,17541
|
|
20240315,113900,1047949368,440,441,442,440,7030
|
|
20240315,113800,1044848761,443,443,443,443,500
|
|
20240315,113700,1044627261,443,442,443,442,2002
|
|
20240315,113600,1043742375,443,442,443,442,2647
|
|
20240315,113500,1042572399,442,444,444,442,16252
|
|
20240315,113400,1035387983,446,446,446,446,0
|
|
20240315,113300,1035387983,446,447,447,443,5286
|
|
20240315,113200,1033035391,444,447,447,443,40097
|
|
20240315,113100,1015251265,447,447,447,444,3010
|
|
20240315,113000,1013912158,444,446,447,444,2909
|
|
20240315,112900,1012618822,447,448,448,446,21
|
|
20240315,112800,1012609445,446,446,448,446,247
|
|
20240315,112700,1012499149,446,445,446,445,51
|
|
20240315,112600,1012476453,446,447,447,444,22178
|
|
20240315,112500,1002608749,448,449,449,447,198
|
|
20240315,112400,1002519944,449,448,449,448,1605
|
|
20240315,112300,1001800225,449,449,449,448,7
|
|
20240315,112200,1001797087,449,448,449,447,2194
|
|
20240315,112100,1000813695,449,447,449,447,85
|
|
20240315,112000,1000775698,447,446,447,446,37
|
|
20240315,111900,1000759165,447,446,447,445,13919
|
|
20240315,111800,994555081,447,448,448,446,2774
|
|
20240315,111700,993315163,447,447,449,447,11752
|
|
20240315,111600,988061413,448,449,449,448,6089
|
|
20240315,111500,985333539,448,448,449,448,8521
|
|
20240315,111400,981516128,449,449,449,448,158
|
|
20240315,111300,981445327,449,450,452,448,7100
|
|
20240315,111200,978260855,451,453,454,451,14529
|
|
20240315,111100,971682846,453,452,455,452,61968
|
|
20240315,111000,943537434,453,448,453,447,8362
|
|
20240315,110900,939772312,448,450,452,447,22704
|
|
20240315,110800,929589518,452,450,454,450,28174
|
|
20240315,110700,916855324,452,454,454,448,26276
|
|
20240315,110600,905051573,454,445,454,445,55938
|
|
20240315,110500,879907993,445,443,446,443,11576
|
|
20240315,110400,874764764,444,443,444,443,17
|
|
20240315,110300,874757219,444,443,445,443,3354
|
|
20240315,110200,873267085,445,442,445,442,17585
|
|
20240315,110100,865486933,443,443,443,442,953
|
|
20240315,110000,865065354,443,443,443,443,1037
|
|
20240315,105900,864605963,443,444,445,443,22292
|
|
20240315,105800,854730552,445,443,445,443,260
|
|
20240315,105700,854615311,445,445,445,443,1185
|
|
20240315,105600,854089413,445,445,445,445,1
|
|
20240315,105500,854088968,447,444,447,443,5320
|
|
20240315,105400,851728329,444,444,444,444,0
|
|
20240315,105300,851728329,444,444,444,444,3232
|
|
20240315,105200,850293321,445,445,445,443,103
|
|
20240315,105100,850247686,446,445,446,444,12657
|
|
20240315,105000,844624526,446,445,446,445,3774
|
|
20240315,104900,842941454,446,446,446,444,3740
|
|
20240315,104800,841276784,445,444,447,442,15394
|
|
20240315,104700,834441071,445,443,445,441,3027
|
|
20240315,104600,833101036,442,446,446,442,1060
|
|
20240315,104500,832632425,446,447,447,442,22728
|
|
20240315,104400,822528954,449,448,449,448,1805
|
|
20240315,104300,821719852,450,448,450,447,5686
|
|
20240315,104200,819164185,450,448,450,446,5530
|
|
20240315,104100,816691068,449,450,450,447,1253
|
|
20240315,104000,816130336,449,449,450,449,5021
|
|
20240315,103900,813875891,450,448,450,446,12956
|
|
20240315,103800,808069868,449,448,449,448,17
|
|
20240315,103700,808062249,449,448,449,448,300
|
|
20240315,103600,807927787,448,448,449,448,5708
|
|
20240315,103500,805370602,448,447,448,447,1101
|
|
20240315,103400,804878454,447,447,448,446,9680
|
|
20240315,103300,800561086,448,448,448,446,33880
|
|
20240315,103200,785402954,448,449,450,448,1497
|
|
20240315,103100,784731849,449,449,450,449,92
|
|
20240315,103000,784690533,450,449,450,449,8931
|
|
20240315,102900,780680401,450,449,450,449,2079
|
|
20240315,102800,779744918,450,450,452,449,7012
|
|
20240315,102700,776590179,450,453,453,450,72407
|
|
20240315,102600,743903313,452,454,456,452,83235
|
|
20240315,102500,706151614,453,450,455,450,168549
|
|
20240315,102400,630165419,450,448,450,447,33550
|
|
20240315,102300,615116818,447,448,448,447,89
|
|
20240315,102200,615076968,448,447,448,447,9465
|
|
20240315,102100,610837256,448,447,448,447,2092
|
|
20240315,102000,609902121,448,446,448,445,26872
|
|
20240315,101900,597891352,446,445,446,445,4071
|
|
20240315,101800,596075701,446,446,447,445,1027
|
|
20240315,101700,595617671,447,447,447,446,10340
|
|
20240315,101600,591006000,446,446,447,445,6089
|
|
20240315,101500,588293270,447,442,447,442,13621
|
|
20240315,101400,582243691,441,443,444,441,1956
|
|
20240315,101300,581379182,444,444,444,444,14
|
|
20240315,101200,581372966,442,439,444,439,28501
|
|
20240315,101100,568804661,439,440,440,439,21080
|
|
20240315,101000,559531247,440,441,442,440,8558
|
|
20240315,100900,555761006,443,443,446,441,48982
|
|
20240315,100800,534117756,447,446,447,442,17369
|
|
20240315,100700,526388142,446,445,447,443,10670
|
|
20240315,100600,521638472,445,445,446,444,1427
|
|
20240315,100500,521003216,445,444,446,444,10270
|
|
20240315,100400,516433492,444,445,445,444,5081
|
|
20240315,100300,514177270,445,444,445,443,4078
|
|
20240315,100200,512367643,444,442,445,442,17717
|
|
20240315,100100,504511974,442,440,443,440,18005
|
|
20240315,100000,496546399,440,442,442,440,7114
|
|
20240315,095900,493410142,442,441,443,441,11190
|
|
20240315,095800,488462159,442,443,444,441,19810
|
|
20240315,095700,479700796,444,446,448,444,29155
|
|
20240315,095600,466721899,447,447,448,445,40248
|
|
20240315,095500,448772707,447,449,451,447,72218
|
|
20240315,095400,416348290,449,448,450,448,25411
|
|
20240315,095300,404929421,448,455,459,447,211141
|
|
20240315,095200,309045608,455,448,455,447,95193
|
|
20240315,095100,266116767,449,444,454,443,234256
|
|
20240315,095000,160878394,444,431,444,431,74238
|
|
20240315,094900,128478161,431,430,431,429,1470
|
|
20240315,094800,127847519,432,431,432,431,3001
|
|
20240315,094700,126551088,432,431,432,428,44537
|
|
20240315,094600,107452182,433,431,433,431,10174
|
|
20240315,094500,103061692,434,433,434,430,11692
|
|
20240315,094400,98004898,435,422,435,422,63040
|
|
20240315,094300,70948478,420,420,422,420,2022
|
|
20240315,094200,70095213,421,422,422,421,9706
|
|
20240315,094100,66008976,422,422,422,422,0
|
|
20240315,094000,66008976,422,422,422,422,0
|
|
20240315,093900,66008976,422,422,422,422,1
|
|
20240315,093800,66008554,421,421,421,421,0
|
|
20240315,093700,66008554,421,421,421,421,0
|
|
20240315,093600,66008554,421,419,422,419,22941
|
|
20240315,093500,56354347,419,419,419,418,1098
|
|
20240315,093400,55894286,419,419,419,419,742
|
|
20240315,093300,55583388,419,419,419,419,100
|
|
20240315,093200,55541488,419,419,420,419,404
|
|
20240315,093100,55372208,419,419,420,419,301
|
|
20240315,093000,55246086,419,419,420,419,20
|
|
20240315,092900,55237704,420,419,420,418,60
|
|
20240315,092800,55212587,420,422,422,419,12
|
|
20240315,092700,55207542,420,422,422,420,3444
|
|
20240315,092600,53760358,423,424,424,423,935
|
|
20240315,092500,53364145,424,420,424,420,1007
|
|
20240315,092400,52938367,417,418,420,417,3050
|
|
20240315,092300,51661972,418,416,418,416,9704
|
|
20240315,092200,47623107,417,417,417,417,15997
|
|
20240315,092100,40952358,417,419,421,416,13203
|
|
20240315,092000,35446184,419,420,420,419,209
|
|
20240315,091900,35358569,419,422,422,419,2946
|
|
20240315,091800,34123978,423,423,423,423,0
|
|
20240315,091700,34123978,423,420,423,420,236
|
|
20240315,091600,34024801,420,418,420,418,6700
|
|
20240315,091500,31220644,418,417,418,417,2400
|
|
20240315,091400,30219744,417,419,419,417,5550
|
|
20240315,091300,27904294,420,420,420,420,0
|
|
20240315,091200,27904294,420,421,422,416,15693
|
|
20240315,091100,21354709,423,419,423,419,498
|
|
20240315,091000,21145470,421,421,421,421,0
|
|
20240315,090900,21145470,421,421,421,421,4000
|
|
20240315,090800,19461470,417,421,421,417,17808
|
|
20240315,090700,12007125,420,420,420,420,4853
|
|
20240315,090600,9968865,420,419,420,419,304
|
|
20240315,090500,9841485,419,420,420,419,2860
|
|
20240315,090400,8643132,420,420,420,420,102
|
|
20240315,090300,8600292,420,420,420,419,2507
|
|
20240315,090200,7548229,420,423,423,420,8751
|
|
20240315,090100,3860639,423,425,425,423,586
|
|
20240315,090000,3612539,425,427,427,425,8461
|