628 lines
28 KiB
CSV
628 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,192500,1765512018,490,490,490,490,24079
|
|
20240311,192400,1765512018,490,490,490,490,0
|
|
20240311,192300,1765512018,490,490,490,490,0
|
|
20240311,192200,1765512018,490,490,490,490,0
|
|
20240311,192100,1765512018,490,490,490,490,0
|
|
20240311,192000,1765512018,490,490,490,490,0
|
|
20240311,191900,1765512018,490,490,490,490,0
|
|
20240311,191800,1765512018,490,490,490,490,0
|
|
20240311,191700,1765512018,490,490,490,490,0
|
|
20240311,191600,1765512018,490,490,490,490,0
|
|
20240311,191500,1765512018,490,490,490,490,0
|
|
20240311,191400,1765512018,490,490,490,490,0
|
|
20240311,191300,1765512018,490,490,490,490,0
|
|
20240311,191200,1765512018,490,490,490,490,0
|
|
20240311,191100,1765512018,490,490,490,490,0
|
|
20240311,191000,1765512018,490,490,490,490,0
|
|
20240311,190900,1765512018,490,490,490,490,0
|
|
20240311,190800,1765512018,490,490,490,490,0
|
|
20240311,190700,1765512018,490,490,490,490,0
|
|
20240311,190600,1765512018,490,490,490,490,0
|
|
20240311,190500,1765512018,490,490,490,490,0
|
|
20240311,190400,1765512018,490,490,490,490,0
|
|
20240311,190300,1765512018,490,490,490,490,0
|
|
20240311,190200,1765512018,490,490,490,490,0
|
|
20240311,190100,1765512018,490,490,490,490,0
|
|
20240311,190000,1765512018,490,490,490,490,0
|
|
20240311,185900,1765512018,490,490,490,490,0
|
|
20240311,185800,1765512018,490,490,490,490,0
|
|
20240311,185700,1765512018,490,490,490,490,0
|
|
20240311,185600,1765512018,490,490,490,490,0
|
|
20240311,185500,1765512018,490,490,490,490,24079
|
|
20240311,185400,1765512018,490,490,490,490,0
|
|
20240311,185300,1765512018,490,490,490,490,0
|
|
20240311,185200,1765512018,490,490,490,490,0
|
|
20240311,185100,1765512018,490,490,490,490,0
|
|
20240311,185000,1765512018,490,490,490,490,0
|
|
20240311,184900,1765512018,490,490,490,490,0
|
|
20240311,184800,1765512018,490,490,490,490,0
|
|
20240311,184700,1765512018,490,490,490,490,0
|
|
20240311,184600,1765512018,490,490,490,490,0
|
|
20240311,184500,1765512018,490,490,490,490,0
|
|
20240311,184400,1765512018,490,490,490,490,0
|
|
20240311,184300,1765512018,490,490,490,490,0
|
|
20240311,184200,1765512018,490,490,490,490,0
|
|
20240311,184100,1765512018,490,490,490,490,0
|
|
20240311,184000,1765512018,490,490,490,490,0
|
|
20240311,183900,1765512018,490,490,490,490,0
|
|
20240311,183800,1765512018,490,490,490,490,0
|
|
20240311,183700,1765512018,490,490,490,490,0
|
|
20240311,183600,1765512018,490,490,490,490,0
|
|
20240311,183500,1765512018,490,490,490,490,0
|
|
20240311,183400,1765512018,490,490,490,490,0
|
|
20240311,183300,1765512018,490,490,490,490,0
|
|
20240311,183200,1765512018,490,490,490,490,0
|
|
20240311,183100,1765512018,490,490,490,490,0
|
|
20240311,183000,1765512018,490,490,490,490,0
|
|
20240311,182900,1765512018,490,490,490,490,0
|
|
20240311,182800,1765512018,490,490,490,490,0
|
|
20240311,182700,1765512018,490,490,490,490,0
|
|
20240311,182600,1765512018,490,490,490,490,0
|
|
20240311,182500,1765512018,490,490,490,490,24079
|
|
20240311,182400,1765512018,490,490,490,490,0
|
|
20240311,182300,1765512018,490,490,490,490,0
|
|
20240311,182200,1765512018,490,490,490,490,0
|
|
20240311,182100,1765512018,490,490,490,490,0
|
|
20240311,182000,1765512018,490,490,490,490,0
|
|
20240311,181900,1765512018,490,490,490,490,0
|
|
20240311,181800,1765512018,490,490,490,490,0
|
|
20240311,181700,1765512018,490,490,490,490,0
|
|
20240311,181600,1765512018,490,490,490,490,0
|
|
20240311,181500,1765512018,490,490,490,490,0
|
|
20240311,181400,1765512018,490,490,490,490,0
|
|
20240311,181300,1765512018,490,490,490,490,0
|
|
20240311,181200,1765512018,490,490,490,490,0
|
|
20240311,181100,1765512018,490,490,490,490,0
|
|
20240311,181000,1765512018,490,490,490,490,0
|
|
20240311,180900,1765512018,490,490,490,490,0
|
|
20240311,180800,1765512018,490,490,490,490,0
|
|
20240311,180700,1765512018,490,490,490,490,0
|
|
20240311,180600,1765512018,490,490,490,490,0
|
|
20240311,180500,1765512018,490,490,490,490,0
|
|
20240311,180400,1765512018,490,490,490,490,0
|
|
20240311,180300,1765512018,490,490,490,490,0
|
|
20240311,180200,1765512018,490,490,490,490,0
|
|
20240311,180100,1765512018,490,490,490,490,0
|
|
20240311,180000,1765512018,490,490,490,490,0
|
|
20240311,175900,1765512018,490,490,490,490,0
|
|
20240311,175800,1765512018,490,490,490,490,0
|
|
20240311,175700,1765512018,490,490,490,490,0
|
|
20240311,175600,1765512018,490,490,490,490,0
|
|
20240311,175500,1765512018,490,490,490,490,24079
|
|
20240311,175400,1765512018,490,490,490,490,0
|
|
20240311,175300,1765512018,490,490,490,490,0
|
|
20240311,175200,1765512018,490,490,490,490,0
|
|
20240311,175100,1765512018,490,490,490,490,0
|
|
20240311,175000,1765512018,490,490,490,490,0
|
|
20240311,174900,1765512018,490,490,490,490,0
|
|
20240311,174800,1765512018,490,490,490,490,0
|
|
20240311,174700,1765512018,490,490,490,490,0
|
|
20240311,174600,1765512018,490,490,490,490,0
|
|
20240311,174500,1765512018,490,490,490,490,0
|
|
20240311,174400,1765512018,490,490,490,490,0
|
|
20240311,174300,1765512018,490,490,490,490,0
|
|
20240311,174200,1765512018,490,490,490,490,0
|
|
20240311,174100,1765512018,490,490,490,490,0
|
|
20240311,174000,1765512018,490,490,490,490,0
|
|
20240311,173900,1765512018,490,490,490,490,0
|
|
20240311,173800,1765512018,490,490,490,490,0
|
|
20240311,173700,1765512018,490,490,490,490,0
|
|
20240311,173600,1765512018,490,490,490,490,0
|
|
20240311,173500,1765512018,490,490,490,490,0
|
|
20240311,173400,1765512018,490,490,490,490,0
|
|
20240311,173300,1765512018,490,490,490,490,0
|
|
20240311,173200,1765512018,490,490,490,490,0
|
|
20240311,173100,1765512018,490,490,490,490,0
|
|
20240311,173000,1765512018,490,490,490,490,0
|
|
20240311,172900,1765512018,490,490,490,490,0
|
|
20240311,172800,1765512018,490,490,490,490,0
|
|
20240311,172700,1765512018,490,490,490,490,0
|
|
20240311,172600,1765512018,490,490,490,490,0
|
|
20240311,172500,1765512018,490,490,490,490,24079
|
|
20240311,172400,1765512018,490,490,490,490,0
|
|
20240311,172300,1765512018,490,490,490,490,0
|
|
20240311,172200,1765512018,490,490,490,490,0
|
|
20240311,172100,1765512018,490,490,490,490,0
|
|
20240311,172000,1765512018,490,490,490,490,0
|
|
20240311,171900,1765512018,490,490,490,490,0
|
|
20240311,171800,1765512018,490,490,490,490,0
|
|
20240311,171700,1765512018,490,490,490,490,0
|
|
20240311,171600,1765512018,490,490,490,490,0
|
|
20240311,171500,1765512018,490,490,490,490,0
|
|
20240311,171400,1765512018,490,490,490,490,0
|
|
20240311,171300,1765512018,490,490,490,490,0
|
|
20240311,171200,1765512018,490,490,490,490,0
|
|
20240311,171100,1765512018,490,490,490,490,0
|
|
20240311,171000,1765512018,490,490,490,490,0
|
|
20240311,170900,1765512018,490,490,490,490,0
|
|
20240311,170800,1765512018,490,490,490,490,0
|
|
20240311,170700,1765512018,490,490,490,490,0
|
|
20240311,170600,1765512018,490,490,490,490,0
|
|
20240311,170500,1765512018,490,490,490,490,0
|
|
20240311,170400,1765512018,490,490,490,490,0
|
|
20240311,170300,1765512018,490,490,490,490,0
|
|
20240311,170200,1765512018,490,490,490,490,0
|
|
20240311,170100,1765512018,490,490,490,490,0
|
|
20240311,170000,1765512018,490,490,490,490,0
|
|
20240311,165900,1765512018,490,490,490,490,0
|
|
20240311,165800,1765512018,490,490,490,490,0
|
|
20240311,165700,1765512018,490,490,490,490,0
|
|
20240311,165600,1765512018,490,490,490,490,0
|
|
20240311,165500,1765512018,490,490,490,490,24079
|
|
20240311,165400,1765512018,490,490,490,490,0
|
|
20240311,165300,1765512018,490,490,490,490,0
|
|
20240311,165200,1765512018,490,490,490,490,0
|
|
20240311,165100,1765512018,490,490,490,490,0
|
|
20240311,165000,1765512018,490,490,490,490,0
|
|
20240311,164900,1765512018,490,490,490,490,0
|
|
20240311,164800,1765512018,490,490,490,490,0
|
|
20240311,164700,1765512018,490,490,490,490,0
|
|
20240311,164600,1765512018,490,490,490,490,0
|
|
20240311,164500,1765512018,490,490,490,490,0
|
|
20240311,164400,1765512018,490,490,490,490,0
|
|
20240311,164300,1765512018,490,490,490,490,0
|
|
20240311,164200,1765512018,490,490,490,490,0
|
|
20240311,164100,1765512018,490,490,490,490,0
|
|
20240311,164000,1765512018,490,490,490,490,0
|
|
20240311,163900,1765512018,490,490,490,490,0
|
|
20240311,163800,1765512018,490,490,490,490,0
|
|
20240311,163700,1765512018,490,490,490,490,0
|
|
20240311,163600,1765512018,490,490,490,490,0
|
|
20240311,163500,1765512018,490,490,490,490,0
|
|
20240311,163400,1765512018,490,490,490,490,0
|
|
20240311,163300,1765512018,490,490,490,490,0
|
|
20240311,163200,1765512018,490,490,490,490,0
|
|
20240311,163100,1765512018,490,490,490,490,0
|
|
20240311,163000,1765512018,490,490,490,490,0
|
|
20240311,162900,1765512018,490,490,490,490,0
|
|
20240311,162800,1765512018,490,490,490,490,0
|
|
20240311,162700,1765512018,490,490,490,490,0
|
|
20240311,162600,1765512018,490,490,490,490,0
|
|
20240311,162500,1765512018,490,490,490,490,24079
|
|
20240311,162400,1765512018,490,490,490,490,0
|
|
20240311,162300,1765512018,490,490,490,490,0
|
|
20240311,162200,1765512018,490,490,490,490,0
|
|
20240311,162100,1765512018,490,490,490,490,0
|
|
20240311,162000,1765512018,490,490,490,490,0
|
|
20240311,161900,1765512018,490,490,490,490,0
|
|
20240311,161800,1765512018,490,490,490,490,0
|
|
20240311,161700,1765512018,490,490,490,490,0
|
|
20240311,161600,1765512018,490,490,490,490,0
|
|
20240311,161500,1765512018,490,490,490,490,0
|
|
20240311,161400,1765512018,490,490,490,490,0
|
|
20240311,161300,1765512018,490,490,490,490,0
|
|
20240311,161200,1765512018,490,490,490,490,0
|
|
20240311,161100,1765512018,490,490,490,490,0
|
|
20240311,161000,1765512018,490,490,490,490,0
|
|
20240311,160900,1765512018,490,490,490,490,0
|
|
20240311,160800,1765512018,490,490,490,490,0
|
|
20240311,160700,1765512018,490,490,490,490,0
|
|
20240311,160600,1765512018,490,490,490,490,0
|
|
20240311,160500,1765512018,490,490,490,490,0
|
|
20240311,160400,1765512018,490,490,490,490,0
|
|
20240311,160300,1765512018,490,490,490,490,0
|
|
20240311,160200,1765512018,490,490,490,490,0
|
|
20240311,160100,1765512018,490,490,490,490,0
|
|
20240311,160000,1765512018,490,490,490,490,0
|
|
20240311,155900,1765512018,490,490,490,490,0
|
|
20240311,155800,1765512018,490,490,490,490,0
|
|
20240311,155700,1765512018,490,490,490,490,0
|
|
20240311,155600,1765512018,490,490,490,490,0
|
|
20240311,155500,1765512018,490,490,490,490,24079
|
|
20240311,155400,1765512018,490,490,490,490,0
|
|
20240311,155300,1765512018,490,490,490,490,0
|
|
20240311,155200,1765512018,490,490,490,490,0
|
|
20240311,155100,1765512018,490,490,490,490,0
|
|
20240311,155000,1765512018,490,490,490,490,0
|
|
20240311,154900,1765512018,490,490,490,490,0
|
|
20240311,154800,1765512018,490,490,490,490,0
|
|
20240311,154700,1765512018,490,490,490,490,0
|
|
20240311,154600,1765512018,490,490,490,490,0
|
|
20240311,154500,1765512018,490,490,490,490,0
|
|
20240311,154400,1765512018,490,490,490,490,0
|
|
20240311,154300,1765512018,490,490,490,490,0
|
|
20240311,154200,1765512018,490,490,490,490,0
|
|
20240311,154100,1765512018,490,490,490,490,0
|
|
20240311,154000,1765512018,490,490,490,490,0
|
|
20240311,153900,1765512018,490,490,490,490,0
|
|
20240311,153800,1765512018,490,490,490,490,0
|
|
20240311,153700,1765512018,490,490,490,490,0
|
|
20240311,153600,1765512018,490,490,490,490,0
|
|
20240311,153500,1765512018,490,490,490,490,0
|
|
20240311,153400,1765512018,490,490,490,490,0
|
|
20240311,153300,1765512018,490,490,490,490,0
|
|
20240311,153200,1765512018,490,490,490,490,0
|
|
20240311,153100,1765512018,490,490,490,490,0
|
|
20240311,153000,1765512018,490,490,490,490,24079
|
|
20240311,152900,1753713308,490,490,490,490,0
|
|
20240311,152800,1753713308,490,490,490,490,0
|
|
20240311,152700,1753713308,490,490,490,490,0
|
|
20240311,152600,1753713308,490,490,490,490,0
|
|
20240311,152500,1753713308,490,490,490,490,0
|
|
20240311,152400,1753713308,490,490,490,490,0
|
|
20240311,152300,1753713308,490,490,490,490,0
|
|
20240311,152200,1753713308,490,490,490,490,0
|
|
20240311,152100,1753713308,490,490,490,490,0
|
|
20240311,152000,1753713308,490,490,490,490,0
|
|
20240311,151900,1753713308,490,488,492,488,4709
|
|
20240311,151800,1751415230,492,492,492,492,1
|
|
20240311,151700,1751414738,494,488,494,488,3771
|
|
20240311,151600,1749554466,486,491,494,486,14465
|
|
20240311,151500,1742446049,491,491,491,491,640
|
|
20240311,151400,1742131809,494,488,494,488,5848
|
|
20240311,151300,1739260223,490,493,494,490,11625
|
|
20240311,151200,1733551848,495,495,495,495,1
|
|
20240311,151100,1733551353,494,495,495,494,51
|
|
20240311,151000,1733526113,495,492,495,491,11135
|
|
20240311,150900,1728034285,492,492,492,491,3125
|
|
20240311,150800,1726497782,493,493,493,493,1972
|
|
20240311,150700,1725525586,492,492,493,492,1262
|
|
20240311,150600,1724903452,492,491,492,491,2
|
|
20240311,150500,1724902469,494,494,494,488,11926
|
|
20240311,150400,1719036808,493,493,493,493,5135
|
|
20240311,150300,1716505253,493,491,493,490,2716
|
|
20240311,150200,1715168975,493,492,493,491,146
|
|
20240311,150100,1715097177,494,494,494,494,0
|
|
20240311,150000,1715097177,494,494,494,493,1779
|
|
20240311,145900,1714220053,495,495,495,495,0
|
|
20240311,145800,1714220053,495,495,495,495,97
|
|
20240311,145700,1714172038,495,495,495,492,1846
|
|
20240311,145600,1713260760,493,494,495,493,4095
|
|
20240311,145500,1711234055,491,491,495,491,1595
|
|
20240311,145400,1710448843,491,488,491,488,55328
|
|
20240311,145300,1683444126,488,488,488,488,911
|
|
20240311,145200,1682999558,493,491,494,486,9112
|
|
20240311,145100,1678533694,492,492,494,492,5713
|
|
20240311,145000,1675722794,495,492,495,492,8004
|
|
20240311,144900,1671770538,490,490,490,490,0
|
|
20240311,144800,1671770538,490,494,494,490,123
|
|
20240311,144700,1671710212,494,490,494,490,744
|
|
20240311,144600,1671344529,490,491,493,490,16
|
|
20240311,144500,1671336681,494,493,494,493,224
|
|
20240311,144400,1671226073,489,487,492,487,13829
|
|
20240311,144300,1664457631,482,485,490,482,6341
|
|
20240311,144200,1661395542,483,492,493,483,17538
|
|
20240311,144100,1652892841,491,492,492,491,112
|
|
20240311,144000,1652837747,493,487,493,487,6397
|
|
20240311,143900,1649698031,490,486,490,486,633
|
|
20240311,143800,1649390389,485,488,488,485,2085
|
|
20240311,143700,1648377517,492,490,492,487,1604
|
|
20240311,143600,1647590787,487,484,491,484,7358
|
|
20240311,143500,1644016449,484,485,485,484,2192
|
|
20240311,143400,1642955146,485,490,491,484,16958
|
|
20240311,143300,1634696185,492,495,495,490,1463
|
|
20240311,143200,1633976952,495,495,495,495,255
|
|
20240311,143100,1633850727,495,492,495,492,1027
|
|
20240311,143000,1633345437,492,495,495,491,3826
|
|
20240311,142900,1631462727,495,492,495,492,55
|
|
20240311,142800,1631435637,495,492,495,492,5316
|
|
20240311,142700,1628817159,495,492,495,489,3255
|
|
20240311,142600,1627217896,489,489,489,489,4600
|
|
20240311,142500,1624968496,492,492,492,492,0
|
|
20240311,142400,1624968496,492,493,493,490,3103
|
|
20240311,142300,1623446545,494,495,495,490,5897
|
|
20240311,142200,1620553169,491,491,495,491,174
|
|
20240311,142100,1620467690,495,491,495,490,5804
|
|
20240311,142000,1617610939,492,492,492,492,1624
|
|
20240311,141900,1616811931,496,496,496,496,1
|
|
20240311,141800,1616811435,495,494,496,494,20012
|
|
20240311,141700,1606922308,495,495,496,492,4997
|
|
20240311,141600,1604456207,495,496,496,490,17165
|
|
20240311,141500,1596006220,495,499,499,495,21118
|
|
20240311,141400,1585513770,501,500,501,500,3483
|
|
20240311,141300,1583772269,501,501,501,501,509
|
|
20240311,141200,1583517260,501,502,502,501,1501
|
|
20240311,141100,1582765258,500,500,500,500,364
|
|
20240311,141000,1582583258,499,502,502,499,5589
|
|
20240311,140900,1579794323,499,500,500,499,535
|
|
20240311,140800,1579527085,503,500,503,500,2801
|
|
20240311,140700,1578126582,503,503,503,503,1
|
|
20240311,140600,1578126079,500,504,504,500,208
|
|
20240311,140500,1578022075,499,503,506,499,15567
|
|
20240311,140400,1570229973,502,507,509,502,397
|
|
20240311,140300,1570029687,504,506,506,504,2861
|
|
20240311,140200,1568585978,514,503,515,500,19297
|
|
20240311,140100,1558771000,507,505,507,503,136
|
|
20240311,140000,1558702516,505,508,508,504,6048
|
|
20240311,135900,1555646524,506,506,508,506,914
|
|
20240311,135800,1555183978,506,503,506,499,2430
|
|
20240311,135700,1553965759,500,505,506,500,7873
|
|
20240311,135600,1550020183,506,506,506,506,80
|
|
20240311,135500,1549979703,508,504,508,499,17324
|
|
20240311,135400,1541291409,509,513,513,504,3927
|
|
20240311,135300,1539301967,514,514,516,513,7306
|
|
20240311,135200,1535549936,510,517,518,510,654
|
|
20240311,135100,1535212880,507,504,519,503,24253
|
|
20240311,135000,1522819071,504,499,504,499,6846
|
|
20240311,134900,1519384032,501,500,502,499,622
|
|
20240311,134800,1519073514,503,501,504,499,8517
|
|
20240311,134700,1514807494,499,504,504,499,5235
|
|
20240311,134600,1512184140,504,505,506,501,8713
|
|
20240311,134500,1507791789,505,502,505,498,14710
|
|
20240311,134400,1500414859,498,510,511,496,65284
|
|
20240311,134300,1467856869,512,503,512,502,6985
|
|
20240311,134200,1464321600,502,507,507,502,8577
|
|
20240311,134100,1460000099,507,513,513,507,10784
|
|
20240311,134000,1454521258,513,512,515,511,18872
|
|
20240311,133900,1444874497,512,516,516,512,2349
|
|
20240311,133800,1443668736,511,517,517,511,19350
|
|
20240311,133700,1433727207,517,514,518,513,3184
|
|
20240311,133600,1432089310,513,511,515,510,2167
|
|
20240311,133500,1430981158,515,516,518,511,7805
|
|
20240311,133400,1426957629,515,514,516,512,1850
|
|
20240311,133300,1426005578,512,510,512,510,4686
|
|
20240311,133200,1423610773,511,514,515,506,14729
|
|
20240311,133100,1416112776,514,514,514,514,2237
|
|
20240311,133000,1414962958,514,514,514,510,18485
|
|
20240311,132900,1405518795,514,521,521,514,5888
|
|
20240311,132800,1402482901,521,519,521,516,8658
|
|
20240311,132700,1397981867,515,516,520,515,18194
|
|
20240311,132600,1388567802,515,521,521,510,15787
|
|
20240311,132500,1380412070,520,530,532,520,58641
|
|
20240311,132400,1349604051,526,520,530,519,16647
|
|
20240311,132300,1340868703,517,518,523,514,3570
|
|
20240311,132200,1339022112,517,512,518,511,5403
|
|
20240311,132100,1336248302,514,521,523,514,15190
|
|
20240311,132000,1328366011,521,512,521,510,10115
|
|
20240311,131900,1323144366,512,516,516,512,9874
|
|
20240311,131800,1318067174,518,523,523,513,33742
|
|
20240311,131700,1300624189,520,509,525,507,66467
|
|
20240311,131600,1266307771,507,505,510,505,2834
|
|
20240311,131500,1264869389,506,504,507,500,2663
|
|
20240311,131400,1263522135,505,508,508,499,4958
|
|
20240311,131300,1261016849,509,501,511,498,26725
|
|
20240311,131200,1247577983,502,497,502,496,6391
|
|
20240311,131100,1244386385,497,502,502,496,22845
|
|
20240311,131000,1233018104,500,503,503,500,1904
|
|
20240311,130900,1232063297,500,498,501,496,12948
|
|
20240311,130800,1225607646,501,504,504,497,8060
|
|
20240311,130700,1221565450,504,497,504,497,8236
|
|
20240311,130600,1217441089,497,500,503,496,15806
|
|
20240311,130500,1209579523,498,507,507,495,33239
|
|
20240311,130400,1192907323,507,509,509,507,10532
|
|
20240311,130300,1187564087,509,510,516,504,10830
|
|
20240311,130200,1182071037,512,512,516,509,23965
|
|
20240311,130100,1169827497,512,515,517,512,3979
|
|
20240311,130000,1167784865,510,505,518,505,38906
|
|
20240311,125900,1147789294,504,506,509,496,47885
|
|
20240311,125800,1123741823,506,513,518,501,45332
|
|
20240311,125700,1100722855,517,516,520,512,28327
|
|
20240311,125600,1086097931,516,520,521,511,24692
|
|
20240311,125500,1073393180,521,523,529,519,43892
|
|
20240311,125400,1050442885,521,516,523,513,24802
|
|
20240311,125300,1037599271,516,523,524,510,76403
|
|
20240311,125200,997889541,523,530,530,523,43456
|
|
20240311,125100,975016810,528,527,531,527,14047
|
|
20240311,125000,967582716,531,527,531,525,31496
|
|
20240311,124900,950998256,526,535,535,526,36963
|
|
20240311,124800,931368118,535,536,539,533,23265
|
|
20240311,124700,918883438,536,541,545,529,100117
|
|
20240311,124600,865115356,540,524,542,524,77872
|
|
20240311,124500,823414553,525,523,535,523,75164
|
|
20240311,124400,783715320,523,532,536,523,43957
|
|
20240311,124300,760409487,532,538,542,531,76163
|
|
20240311,124200,719653262,533,532,541,529,56069
|
|
20240311,124100,689669100,531,521,555,521,219657
|
|
20240311,124000,571919407,521,532,532,515,130918
|
|
20240311,123900,503704093,533,543,553,521,326877
|
|
20240311,123800,328334761,542,544,544,542,78147
|
|
20240311,123700,285839643,544,544,544,544,0
|
|
20240311,123600,285839643,544,495,544,495,258984
|
|
20240311,123500,152637489,492,492,492,492,0
|
|
20240311,123400,152637489,492,492,492,492,0
|
|
20240311,123300,152637489,492,473,492,473,51018
|
|
20240311,123200,127900089,473,471,473,470,5146
|
|
20240311,123100,125469197,472,476,476,472,426
|
|
20240311,123000,125268121,471,471,473,471,1432
|
|
20240311,122900,124593533,471,471,472,470,1124
|
|
20240311,122800,124064867,472,471,472,471,252
|
|
20240311,122700,123946174,473,474,482,472,20849
|
|
20240311,122600,113971144,482,469,482,467,14399
|
|
20240311,122500,107150543,469,470,487,462,20280
|
|
20240311,122400,97475238,468,456,469,456,37618
|
|
20240311,122300,80151924,455,455,455,455,0
|
|
20240311,122200,80151924,455,455,455,455,500
|
|
20240311,122100,79924424,455,455,456,455,460
|
|
20240311,122000,79714774,455,454,455,454,11312
|
|
20240311,121900,74567858,455,454,455,454,91
|
|
20240311,121800,74526543,455,454,455,454,1123
|
|
20240311,121700,74016601,455,455,455,454,1346
|
|
20240311,121600,73404183,455,455,455,455,2
|
|
20240311,121500,73403273,456,456,456,456,0
|
|
20240311,121400,73403273,456,456,456,456,0
|
|
20240311,121300,73403273,456,456,456,456,1
|
|
20240311,121200,73402817,455,455,455,455,2
|
|
20240311,121100,73401907,456,456,456,456,0
|
|
20240311,121000,73401907,456,456,456,456,0
|
|
20240311,120900,73401907,456,456,456,456,0
|
|
20240311,120800,73401907,456,456,456,456,0
|
|
20240311,120700,73401907,456,456,456,456,880
|
|
20240311,120600,73000627,456,456,456,456,0
|
|
20240311,120500,73000627,456,453,456,453,10000
|
|
20240311,120400,68453233,453,453,453,453,0
|
|
20240311,120300,68453233,453,453,453,453,0
|
|
20240311,120200,68453233,453,453,453,453,0
|
|
20240311,120100,68453233,453,453,453,453,0
|
|
20240311,120000,68453233,453,453,453,453,0
|
|
20240311,115900,68453233,453,453,453,453,0
|
|
20240311,115800,68453233,453,452,453,451,643
|
|
20240311,115700,68163237,450,450,450,450,0
|
|
20240311,115600,68163237,450,450,450,450,0
|
|
20240311,115500,68163237,450,452,452,450,1129
|
|
20240311,115400,67653881,453,453,453,453,300
|
|
20240311,115300,67517981,452,452,452,452,0
|
|
20240311,115200,67517981,452,452,452,452,0
|
|
20240311,115100,67517981,452,452,452,452,7
|
|
20240311,115000,67514817,452,452,452,452,10
|
|
20240311,114900,67510297,454,454,454,454,0
|
|
20240311,114800,67510297,454,453,454,453,200
|
|
20240311,114700,67419694,452,452,452,452,7
|
|
20240311,114600,67416530,453,453,453,453,0
|
|
20240311,114500,67416530,453,453,453,453,200
|
|
20240311,114400,67325930,453,453,453,453,0
|
|
20240311,114300,67325930,453,453,453,453,10
|
|
20240311,114200,67321400,454,454,454,454,0
|
|
20240311,114100,67321400,454,454,454,454,0
|
|
20240311,114000,67321400,454,454,454,454,0
|
|
20240311,113900,67321400,454,454,454,454,0
|
|
20240311,113800,67321400,454,454,454,454,0
|
|
20240311,113700,67321400,454,454,454,454,0
|
|
20240311,113600,67321400,454,454,454,454,0
|
|
20240311,113500,67321400,454,454,454,454,0
|
|
20240311,113400,67321400,454,452,454,452,1015
|
|
20240311,113300,66862614,451,450,451,450,690
|
|
20240311,113200,66551426,450,450,450,450,5
|
|
20240311,113100,66549176,450,450,450,450,152
|
|
20240311,113000,66480776,450,450,450,450,0
|
|
20240311,112900,66480776,450,450,450,450,0
|
|
20240311,112800,66480776,450,450,450,450,100
|
|
20240311,112700,66435776,450,450,450,450,0
|
|
20240311,112600,66435776,450,449,450,449,51
|
|
20240311,112500,66412876,449,449,449,449,104
|
|
20240311,112400,66366180,449,449,449,449,67
|
|
20240311,112300,66336097,448,450,450,448,2023
|
|
20240311,112200,65429664,451,451,451,451,0
|
|
20240311,112100,65429664,451,451,451,451,0
|
|
20240311,112000,65429664,451,451,451,451,0
|
|
20240311,111900,65429664,451,451,451,451,0
|
|
20240311,111800,65429664,451,451,451,451,3
|
|
20240311,111700,65428311,451,451,451,451,0
|
|
20240311,111600,65428311,451,450,451,450,2
|
|
20240311,111500,65427410,447,449,449,447,3000
|
|
20240311,111400,64084860,449,449,449,449,1
|
|
20240311,111300,64084411,448,448,448,448,0
|
|
20240311,111200,64084411,448,450,450,448,1000
|
|
20240311,111100,63635910,451,451,451,451,0
|
|
20240311,111000,63635910,451,451,451,451,120
|
|
20240311,110900,63581790,451,451,451,451,0
|
|
20240311,110800,63581790,451,451,451,451,0
|
|
20240311,110700,63581790,451,451,451,451,0
|
|
20240311,110600,63581790,451,451,451,451,0
|
|
20240311,110500,63581790,451,451,451,451,0
|
|
20240311,110400,63581790,451,451,451,451,0
|
|
20240311,110300,63581790,451,451,451,451,0
|
|
20240311,110200,63581790,451,451,452,451,3
|
|
20240311,110100,63580436,451,451,451,451,0
|
|
20240311,110000,63580436,451,451,451,451,79
|
|
20240311,105900,63544807,453,453,453,453,0
|
|
20240311,105800,63544807,453,453,453,453,0
|
|
20240311,105700,63544807,453,453,453,453,0
|
|
20240311,105600,63544807,453,452,453,452,334
|
|
20240311,105500,63393791,450,450,450,450,0
|
|
20240311,105400,63393791,450,450,450,450,0
|
|
20240311,105300,63393791,450,450,450,450,27
|
|
20240311,105200,63381641,450,450,450,450,0
|
|
20240311,105100,63381641,450,450,450,450,6153
|
|
20240311,105000,60612791,449,453,453,449,2627
|
|
20240311,104900,59428762,455,455,455,455,0
|
|
20240311,104800,59428762,455,455,455,455,0
|
|
20240311,104700,59428762,455,455,455,455,1
|
|
20240311,104600,59428307,454,455,455,454,2
|
|
20240311,104500,59427398,453,453,453,453,0
|
|
20240311,104400,59427398,453,454,455,453,1037
|
|
20240311,104300,58956999,455,454,455,454,1121
|
|
20240311,104200,58448064,455,454,455,454,2200
|
|
20240311,104100,57447098,456,455,456,455,8
|
|
20240311,104000,57443457,456,453,456,453,63
|
|
20240311,103900,57414819,456,456,456,456,938
|
|
20240311,103800,56987091,455,456,456,455,380
|
|
20240311,103700,56814149,457,457,457,457,45
|
|
20240311,103600,56793584,457,458,458,457,2565
|
|
20240311,103500,55618820,458,457,458,457,152
|
|
20240311,103400,55549209,457,457,457,456,1384
|
|
20240311,103300,54916722,457,455,457,455,764
|
|
20240311,103200,54568293,455,454,455,454,6859
|
|
20240311,103100,51449052,453,453,453,453,1421
|
|
20240311,103000,50805339,453,452,453,452,3570
|
|
20240311,102900,49188187,453,453,453,453,0
|
|
20240311,102800,49188187,453,453,453,453,0
|
|
20240311,102700,49188187,453,453,453,453,0
|
|
20240311,102600,49188187,453,453,453,453,0
|
|
20240311,102500,49188187,453,453,453,453,0
|
|
20240311,102400,49188187,453,453,453,453,0
|
|
20240311,102300,49188187,453,453,453,453,0
|
|
20240311,102200,49188187,453,453,453,453,0
|
|
20240311,102100,49188187,453,453,453,453,1
|
|
20240311,102000,49187734,454,452,454,452,9920
|
|
20240311,101900,44703672,452,452,452,452,0
|
|
20240311,101800,44703672,452,452,452,452,0
|
|
20240311,101700,44703672,452,452,452,452,0
|
|
20240311,101600,44703672,452,452,452,452,27
|
|
20240311,101500,44691468,452,451,452,451,5
|
|
20240311,101400,44689209,452,450,452,450,608
|
|
20240311,101300,44414990,451,448,452,448,70
|
|
20240311,101200,44383533,447,447,447,447,0
|
|
20240311,101100,44383533,447,447,447,447,1170
|
|
20240311,101000,43860543,452,452,452,452,0
|
|
20240311,100900,43860543,452,452,452,452,0
|
|
20240311,100800,43860543,452,450,452,450,338
|
|
20240311,100700,43708232,450,450,450,450,3
|
|
20240311,100600,43706882,446,447,447,446,3501
|
|
20240311,100500,42145365,447,451,451,447,5542
|
|
20240311,100400,39664516,449,449,449,449,1
|
|
20240311,100300,39664067,449,449,449,449,0
|
|
20240311,100200,39664067,449,449,449,449,0
|
|
20240311,100100,39664067,449,449,449,449,1902
|
|
20240311,100000,38810069,452,452,452,452,0
|
|
20240311,095900,38810069,452,452,452,452,0
|
|
20240311,095800,38810069,452,452,452,452,0
|
|
20240311,095700,38810069,452,452,452,452,0
|
|
20240311,095600,38810069,452,452,452,452,0
|
|
20240311,095500,38810069,452,452,452,452,0
|
|
20240311,095400,38810069,452,452,452,452,2
|
|
20240311,095300,38809165,448,448,448,448,1
|
|
20240311,095200,38808717,451,452,452,451,1005
|
|
20240311,095100,38355457,452,450,452,450,17
|
|
20240311,095000,38347776,449,452,452,449,44
|
|
20240311,094900,38327960,452,452,452,452,5000
|
|
20240311,094800,36067960,452,452,452,452,1500
|
|
20240311,094700,35389960,453,453,453,453,25
|
|
20240311,094600,35378635,452,452,452,452,83
|
|
20240311,094500,35341119,452,450,452,447,2029
|
|
20240311,094400,34431000,447,452,452,447,1892
|
|
20240311,094300,33581715,452,452,452,452,4
|
|
20240311,094200,33579907,448,451,451,448,3084
|
|
20240311,094100,32192248,451,450,451,450,178
|
|
20240311,094000,32112147,450,450,450,450,2000
|
|
20240311,093900,31212147,450,449,450,449,1386
|
|
20240311,093800,30588455,450,450,450,450,0
|
|
20240311,093700,30588455,450,450,450,450,0
|
|
20240311,093600,30588455,450,447,450,447,5000
|
|
20240311,093500,28343555,447,447,447,447,1058
|
|
20240311,093400,27870629,447,447,448,447,2085
|
|
20240311,093300,26936738,448,446,448,446,140
|
|
20240311,093200,26874167,448,447,448,447,134
|
|
20240311,093100,26814268,447,448,449,447,3398
|
|
20240311,093000,25293237,448,447,448,447,85
|
|
20240311,092900,25255183,448,447,448,447,158
|
|
20240311,092800,25184421,448,448,448,448,558
|
|
20240311,092700,24934437,448,447,448,447,61
|
|
20240311,092600,24907125,448,448,448,448,125
|
|
20240311,092500,24851125,448,448,448,448,314
|
|
20240311,092400,24710453,448,448,448,448,29
|
|
20240311,092300,24697461,443,445,449,443,20
|
|
20240311,092200,24688539,441,441,441,441,4346
|
|
20240311,092100,22771953,441,440,441,440,7479
|
|
20240311,092000,19481192,440,440,440,440,1007
|
|
20240311,091900,19038112,441,441,441,441,682
|
|
20240311,091800,18737350,445,441,445,441,303
|
|
20240311,091700,18603719,441,441,441,441,1500
|
|
20240311,091600,17942219,445,445,445,445,0
|
|
20240311,091500,17942219,445,445,445,445,0
|
|
20240311,091400,17942219,445,443,445,443,500
|
|
20240311,091300,17720660,444,443,444,443,621
|
|
20240311,091200,17445007,445,445,445,445,1
|
|
20240311,091100,17444562,445,445,445,445,1157
|
|
20240311,091000,16929697,445,444,445,444,230
|
|
20240311,090900,16827376,445,446,446,445,453
|
|
20240311,090800,16625752,449,449,449,449,0
|
|
20240311,090700,16625752,449,443,449,443,14110
|
|
20240311,090600,10361321,444,441,444,441,9212
|
|
20240311,090500,6298822,443,443,443,439,174
|
|
20240311,090400,6221800,443,444,444,438,1910
|
|
20240311,090300,5378020,444,443,444,443,105
|
|
20240311,090200,5331504,444,442,444,442,461
|
|
20240311,090100,5127510,444,445,449,443,4751
|
|
20240311,090000,3022124,445,448,449,445,6764
|