591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,184800,7402820239,530,530,530,530,94478
|
|
20240315,184700,7402820239,530,530,530,530,0
|
|
20240315,184600,7402820239,530,530,530,530,0
|
|
20240315,184500,7402820239,530,530,530,530,0
|
|
20240315,184400,7402820239,530,530,530,530,0
|
|
20240315,184300,7402820239,530,530,530,530,0
|
|
20240315,184200,7402820239,530,530,530,530,0
|
|
20240315,184100,7402820239,530,530,530,530,0
|
|
20240315,184000,7402820239,530,530,530,530,0
|
|
20240315,183900,7402820239,530,530,530,530,0
|
|
20240315,183800,7402820239,530,530,530,530,0
|
|
20240315,183700,7402820239,530,530,530,530,0
|
|
20240315,183600,7402820239,530,530,530,530,0
|
|
20240315,183500,7402820239,530,530,530,530,0
|
|
20240315,183400,7402820239,530,530,530,530,0
|
|
20240315,183300,7402820239,530,530,530,530,0
|
|
20240315,183200,7402820239,530,530,530,530,0
|
|
20240315,183100,7402820239,530,530,530,530,0
|
|
20240315,183000,7402820239,530,530,530,530,0
|
|
20240315,182900,7402820239,530,530,530,530,0
|
|
20240315,182800,7402820239,530,530,530,530,0
|
|
20240315,182700,7402820239,530,530,530,530,0
|
|
20240315,182600,7402820239,530,530,530,530,0
|
|
20240315,182500,7402820239,530,530,530,530,0
|
|
20240315,182400,7402820239,530,530,530,530,0
|
|
20240315,182300,7402820239,530,530,530,530,0
|
|
20240315,182200,7402820239,530,530,530,530,0
|
|
20240315,182100,7402820239,530,530,530,530,0
|
|
20240315,182000,7402820239,530,530,530,530,0
|
|
20240315,181900,7402820239,530,530,530,530,0
|
|
20240315,181800,7402820239,530,530,530,530,94478
|
|
20240315,181700,7402820239,530,530,530,530,0
|
|
20240315,181600,7402820239,530,530,530,530,0
|
|
20240315,181500,7402820239,530,530,530,530,0
|
|
20240315,181400,7402820239,530,530,530,530,0
|
|
20240315,181300,7402820239,530,530,530,530,0
|
|
20240315,181200,7402820239,530,530,530,530,0
|
|
20240315,181100,7402820239,530,530,530,530,0
|
|
20240315,181000,7402820239,530,530,530,530,0
|
|
20240315,180900,7402820239,530,530,530,530,0
|
|
20240315,180800,7402820239,530,530,530,530,0
|
|
20240315,180700,7402820239,530,530,530,530,0
|
|
20240315,180600,7402820239,530,530,530,530,0
|
|
20240315,180500,7402820239,530,530,530,530,0
|
|
20240315,180400,7402820239,530,530,530,530,0
|
|
20240315,180300,7402820239,530,530,530,530,0
|
|
20240315,180200,7402820239,530,530,530,530,0
|
|
20240315,180100,7402820239,530,530,530,530,0
|
|
20240315,180000,7402820239,530,530,530,530,0
|
|
20240315,175900,7402820239,530,530,530,530,0
|
|
20240315,175800,7402820239,530,530,530,530,0
|
|
20240315,175700,7402820239,530,530,530,530,0
|
|
20240315,175600,7402820239,530,530,530,530,0
|
|
20240315,175500,7402820239,530,530,530,530,0
|
|
20240315,175400,7402820239,530,530,530,530,0
|
|
20240315,175300,7402820239,530,530,530,530,0
|
|
20240315,175200,7402820239,530,530,530,530,0
|
|
20240315,175100,7402820239,530,530,530,530,0
|
|
20240315,175000,7402820239,530,530,530,530,0
|
|
20240315,174900,7402820239,530,530,530,530,0
|
|
20240315,174800,7402820239,530,530,530,530,94478
|
|
20240315,174700,7402820239,530,530,530,530,0
|
|
20240315,174600,7402820239,530,530,530,530,0
|
|
20240315,174500,7402820239,530,530,530,530,0
|
|
20240315,174400,7402820239,530,530,530,530,0
|
|
20240315,174300,7402820239,530,530,530,530,0
|
|
20240315,174200,7402820239,530,530,530,530,0
|
|
20240315,174100,7402820239,530,530,530,530,0
|
|
20240315,174000,7402820239,530,530,530,530,0
|
|
20240315,173900,7402820239,530,530,530,530,0
|
|
20240315,173800,7402820239,530,530,530,530,0
|
|
20240315,173700,7402820239,530,530,530,530,0
|
|
20240315,173600,7402820239,530,530,530,530,0
|
|
20240315,173500,7402820239,530,530,530,530,0
|
|
20240315,173400,7402820239,530,530,530,530,0
|
|
20240315,173300,7402820239,530,530,530,530,0
|
|
20240315,173200,7402820239,530,530,530,530,0
|
|
20240315,173100,7402820239,530,530,530,530,0
|
|
20240315,173000,7402820239,530,530,530,530,0
|
|
20240315,172900,7402820239,530,530,530,530,0
|
|
20240315,172800,7402820239,530,530,530,530,0
|
|
20240315,172700,7402820239,530,530,530,530,0
|
|
20240315,172600,7402820239,530,530,530,530,0
|
|
20240315,172500,7402820239,530,530,530,530,0
|
|
20240315,172400,7402820239,530,530,530,530,0
|
|
20240315,172300,7402820239,530,530,530,530,0
|
|
20240315,172200,7402820239,530,530,530,530,0
|
|
20240315,172100,7402820239,530,530,530,530,0
|
|
20240315,172000,7402820239,530,530,530,530,0
|
|
20240315,171900,7402820239,530,530,530,530,0
|
|
20240315,171800,7402820239,530,530,530,530,94478
|
|
20240315,171700,7402820239,530,530,530,530,0
|
|
20240315,171600,7402820239,530,530,530,530,0
|
|
20240315,171500,7402820239,530,530,530,530,0
|
|
20240315,171400,7402820239,530,530,530,530,0
|
|
20240315,171300,7402820239,530,530,530,530,0
|
|
20240315,171200,7402820239,530,530,530,530,0
|
|
20240315,171100,7402820239,530,530,530,530,0
|
|
20240315,171000,7402820239,530,530,530,530,0
|
|
20240315,170900,7402820239,530,530,530,530,0
|
|
20240315,170800,7402820239,530,530,530,530,0
|
|
20240315,170700,7402820239,530,530,530,530,0
|
|
20240315,170600,7402820239,530,530,530,530,0
|
|
20240315,170500,7402820239,530,530,530,530,0
|
|
20240315,170400,7402820239,530,530,530,530,0
|
|
20240315,170300,7402820239,530,530,530,530,0
|
|
20240315,170200,7402820239,530,530,530,530,0
|
|
20240315,170100,7402820239,530,530,530,530,0
|
|
20240315,170000,7402820239,530,530,530,530,0
|
|
20240315,165900,7402820239,530,530,530,530,0
|
|
20240315,165800,7402820239,530,530,530,530,0
|
|
20240315,165700,7402820239,530,530,530,530,0
|
|
20240315,165600,7402820239,530,530,530,530,0
|
|
20240315,165500,7402820239,530,530,530,530,0
|
|
20240315,165400,7402820239,530,530,530,530,0
|
|
20240315,165300,7402820239,530,530,530,530,0
|
|
20240315,165200,7402820239,530,530,530,530,0
|
|
20240315,165100,7402820239,530,530,530,530,0
|
|
20240315,165000,7402820239,530,530,530,530,0
|
|
20240315,164900,7402820239,530,530,530,530,0
|
|
20240315,164800,7402820239,530,530,530,530,94478
|
|
20240315,164700,7402820239,530,530,530,530,0
|
|
20240315,164600,7402820239,530,530,530,530,0
|
|
20240315,164500,7402820239,530,530,530,530,0
|
|
20240315,164400,7402820239,530,530,530,530,0
|
|
20240315,164300,7402820239,530,530,530,530,0
|
|
20240315,164200,7402820239,530,530,530,530,0
|
|
20240315,164100,7402820239,530,530,530,530,0
|
|
20240315,164000,7402820239,530,530,530,530,0
|
|
20240315,163900,7402820239,530,530,530,530,0
|
|
20240315,163800,7402820239,530,530,530,530,0
|
|
20240315,163700,7402820239,530,530,530,530,0
|
|
20240315,163600,7402820239,530,530,530,530,0
|
|
20240315,163500,7402820239,530,530,530,530,0
|
|
20240315,163400,7402820239,530,530,530,530,0
|
|
20240315,163300,7402820239,530,530,530,530,0
|
|
20240315,163200,7402820239,530,530,530,530,0
|
|
20240315,163100,7402820239,530,530,530,530,0
|
|
20240315,163000,7402820239,530,530,530,530,0
|
|
20240315,162900,7402820239,530,530,530,530,0
|
|
20240315,162800,7402820239,530,530,530,530,0
|
|
20240315,162700,7402820239,530,530,530,530,0
|
|
20240315,162600,7402820239,530,530,530,530,0
|
|
20240315,162500,7402820239,530,530,530,530,0
|
|
20240315,162400,7402820239,530,530,530,530,0
|
|
20240315,162300,7402820239,530,530,530,530,0
|
|
20240315,162200,7402820239,530,530,530,530,0
|
|
20240315,162100,7402820239,530,530,530,530,0
|
|
20240315,162000,7402820239,530,530,530,530,0
|
|
20240315,161900,7402820239,530,530,530,530,0
|
|
20240315,161800,7402820239,530,530,530,530,94478
|
|
20240315,161700,7402820239,530,530,530,530,0
|
|
20240315,161600,7402820239,530,530,530,530,0
|
|
20240315,161500,7402820239,530,530,530,530,0
|
|
20240315,161400,7402820239,530,530,530,530,0
|
|
20240315,161300,7402820239,530,530,530,530,0
|
|
20240315,161200,7402820239,530,530,530,530,0
|
|
20240315,161100,7402820239,530,530,530,530,0
|
|
20240315,161000,7402820239,530,530,530,530,0
|
|
20240315,160900,7402820239,530,530,530,530,0
|
|
20240315,160800,7402820239,530,530,530,530,0
|
|
20240315,160700,7402820239,530,530,530,530,0
|
|
20240315,160600,7402820239,530,530,530,530,0
|
|
20240315,160500,7402820239,530,530,530,530,0
|
|
20240315,160400,7402820239,530,530,530,530,0
|
|
20240315,160300,7402820239,530,530,530,530,0
|
|
20240315,160200,7402820239,530,530,530,530,0
|
|
20240315,160100,7402820239,530,530,530,530,0
|
|
20240315,160000,7402820239,530,530,530,530,0
|
|
20240315,155900,7402820239,530,530,530,530,0
|
|
20240315,155800,7402820239,530,530,530,530,0
|
|
20240315,155700,7402820239,530,530,530,530,0
|
|
20240315,155600,7402820239,530,530,530,530,0
|
|
20240315,155500,7402820239,530,530,530,530,0
|
|
20240315,155400,7402820239,530,530,530,530,0
|
|
20240315,155300,7402820239,530,530,530,530,0
|
|
20240315,155200,7402820239,530,530,530,530,0
|
|
20240315,155100,7402820239,530,530,530,530,0
|
|
20240315,155000,7402820239,530,530,530,530,0
|
|
20240315,154900,7402820239,530,530,530,530,0
|
|
20240315,154800,7402820239,530,530,530,530,94478
|
|
20240315,154700,7402820239,530,530,530,530,0
|
|
20240315,154600,7402820239,530,530,530,530,0
|
|
20240315,154500,7402820239,530,530,530,530,0
|
|
20240315,154400,7402820239,530,530,530,530,0
|
|
20240315,154300,7402820239,530,530,530,530,0
|
|
20240315,154200,7402820239,530,530,530,530,0
|
|
20240315,154100,7402820239,530,530,530,530,0
|
|
20240315,154000,7402820239,530,530,530,530,0
|
|
20240315,153900,7402820239,530,530,530,530,0
|
|
20240315,153800,7402820239,530,530,530,530,0
|
|
20240315,153700,7402820239,530,530,530,530,0
|
|
20240315,153600,7402820239,530,530,530,530,0
|
|
20240315,153500,7402820239,530,530,530,530,0
|
|
20240315,153400,7402820239,530,530,530,530,0
|
|
20240315,153300,7402820239,530,530,530,530,0
|
|
20240315,153200,7402820239,530,530,530,530,0
|
|
20240315,153100,7402820239,530,530,530,530,0
|
|
20240315,153000,7402820239,530,530,530,530,94478
|
|
20240315,152900,7352746899,541,541,541,541,0
|
|
20240315,152800,7352746899,541,541,541,541,0
|
|
20240315,152700,7352746899,541,541,541,541,0
|
|
20240315,152600,7352746899,541,541,541,541,0
|
|
20240315,152500,7352746899,541,541,541,541,0
|
|
20240315,152400,7352746899,541,541,541,541,0
|
|
20240315,152300,7352746899,541,541,541,541,0
|
|
20240315,152200,7352746899,541,541,541,541,0
|
|
20240315,152100,7352746899,541,541,541,541,0
|
|
20240315,152000,7352746899,541,541,541,541,0
|
|
20240315,151900,7352746899,541,533,545,532,47305
|
|
20240315,151800,7327250847,533,534,535,530,70713
|
|
20240315,151700,7289494680,515,515,515,515,0
|
|
20240315,151600,7289494680,515,551,552,515,110975
|
|
20240315,151500,7229735545,551,558,560,550,49188
|
|
20240315,151400,7202421868,557,558,558,556,11198
|
|
20240315,151300,7196185987,557,560,562,557,11149
|
|
20240315,151200,7189969620,563,558,563,555,41727
|
|
20240315,151100,7166747104,559,559,565,559,27790
|
|
20240315,151000,7151175516,560,566,567,560,74122
|
|
20240315,150900,7109368452,566,569,571,566,30025
|
|
20240315,150800,7092334559,568,571,571,568,3846
|
|
20240315,150700,7090144489,570,569,571,569,7318
|
|
20240315,150600,7085977635,569,569,570,566,9040
|
|
20240315,150500,7080844603,569,565,571,565,54127
|
|
20240315,150400,7050043690,565,565,568,564,12968
|
|
20240315,150300,7042729206,568,566,568,564,16350
|
|
20240315,150200,7033494184,569,566,569,565,45126
|
|
20240315,150100,7007952835,566,569,570,566,3954
|
|
20240315,150000,7005705652,569,567,569,566,19777
|
|
20240315,145900,6994483002,569,569,570,567,21806
|
|
20240315,145800,6982084210,569,569,570,567,3514
|
|
20240315,145700,6980087688,569,571,571,569,5176
|
|
20240315,145600,6977141577,571,568,572,568,10468
|
|
20240315,145500,6971176253,568,570,572,567,35200
|
|
20240315,145400,6951098631,567,566,571,566,27266
|
|
20240315,145300,6935574104,571,572,572,566,43836
|
|
20240315,145200,6910718618,572,566,573,566,35415
|
|
20240315,145100,6890598087,567,571,571,566,38890
|
|
20240315,145000,6868559006,571,571,572,568,15764
|
|
20240315,144900,6859595240,572,572,572,570,30627
|
|
20240315,144800,6842107816,572,575,577,572,66355
|
|
20240315,144700,6803978101,575,569,575,569,33579
|
|
20240315,144600,6784740645,569,570,579,569,72797
|
|
20240315,144500,6742918550,578,566,578,566,43850
|
|
20240315,144400,6717817007,566,561,569,561,139535
|
|
20240315,144300,6638727893,560,556,563,555,43981
|
|
20240315,144200,6614265493,556,558,558,556,3608
|
|
20240315,144100,6612258401,560,562,562,556,21614
|
|
20240315,144000,6600150367,562,555,565,553,44047
|
|
20240315,143900,6575475969,558,556,558,552,83782
|
|
20240315,143800,6529051184,557,556,561,555,21215
|
|
20240315,143700,6517203419,558,554,560,554,39872
|
|
20240315,143600,6495091285,554,562,562,553,71756
|
|
20240315,143500,6455031477,562,569,572,561,135647
|
|
20240315,143400,6378248176,572,569,576,567,106943
|
|
20240315,143300,6317170465,570,570,571,561,32459
|
|
20240315,143200,6298737141,571,563,573,562,52063
|
|
20240315,143100,6269130122,563,563,564,561,15642
|
|
20240315,143000,6260326116,563,562,563,560,17493
|
|
20240315,142900,6250504160,562,556,564,553,29630
|
|
20240315,142800,6234003407,556,563,567,556,9542
|
|
20240315,142700,6228661438,568,548,570,543,91498
|
|
20240315,142600,6177782682,548,557,557,542,59120
|
|
20240315,142500,6145424284,557,563,564,550,81810
|
|
20240315,142400,6099852125,563,570,570,560,81803
|
|
20240315,142300,6053714277,570,569,570,565,73209
|
|
20240315,142200,6012122820,570,574,580,570,32757
|
|
20240315,142100,5993386301,574,582,583,574,30687
|
|
20240315,142000,5975659037,583,574,583,574,14938
|
|
20240315,141900,5967004853,573,573,574,569,20367
|
|
20240315,141800,5955339564,568,584,584,567,78967
|
|
20240315,141700,5910325070,584,583,585,580,22993
|
|
20240315,141600,5896897601,583,575,584,575,24249
|
|
20240315,141500,5882841117,575,575,587,573,40440
|
|
20240315,141400,5859388250,576,580,581,574,18011
|
|
20240315,141300,5848996818,580,571,580,571,14425
|
|
20240315,141200,5840713504,576,584,585,565,43404
|
|
20240315,141100,5815720122,585,562,602,560,96839
|
|
20240315,141000,5759407706,562,566,568,550,192016
|
|
20240315,140900,5652137028,563,591,591,557,113750
|
|
20240315,140800,5586823383,591,586,592,585,18132
|
|
20240315,140700,5576176120,588,588,589,587,11280
|
|
20240315,140600,5569544080,589,591,591,587,51604
|
|
20240315,140500,5539184503,593,595,595,588,35964
|
|
20240315,140400,5517929488,596,597,598,596,4568
|
|
20240315,140300,5515204512,596,599,599,595,47504
|
|
20240315,140200,5486827657,598,602,603,598,31131
|
|
20240315,140100,5468141937,603,602,603,601,39066
|
|
20240315,140000,5444612335,603,601,603,600,25533
|
|
20240315,135900,5429276000,601,600,604,598,44244
|
|
20240315,135800,5402651990,598,597,601,596,24872
|
|
20240315,135700,5387778727,597,596,597,596,2118
|
|
20240315,135600,5386514390,596,597,597,594,24648
|
|
20240315,135500,5371829174,596,596,597,595,5352
|
|
20240315,135400,5368640000,596,594,600,593,66793
|
|
20240315,135300,5328813844,594,589,597,589,70723
|
|
20240315,135200,5287050582,589,598,598,587,68107
|
|
20240315,135100,5246770567,596,597,599,595,26309
|
|
20240315,135000,5231107101,597,597,601,594,10904
|
|
20240315,134900,5224595330,597,601,603,595,122575
|
|
20240315,134800,5151156652,599,599,601,595,95774
|
|
20240315,134700,5094003372,596,603,604,596,58219
|
|
20240315,134600,5059159461,604,603,604,601,2096
|
|
20240315,134500,5057896359,603,604,604,599,26445
|
|
20240315,134400,5042010825,604,600,604,600,14226
|
|
20240315,134300,5033432367,600,607,607,596,44867
|
|
20240315,134200,5006517318,607,604,608,604,81981
|
|
20240315,134100,4956837425,604,600,605,600,74234
|
|
20240315,134000,4912190646,600,599,600,596,11276
|
|
20240315,133900,4905430188,599,594,599,592,47722
|
|
20240315,133800,4877117559,594,599,601,594,26807
|
|
20240315,133700,4861124558,599,596,599,593,30383
|
|
20240315,133600,4843038668,596,599,599,595,9222
|
|
20240315,133500,4837542280,599,598,601,596,23186
|
|
20240315,133400,4823655965,597,602,602,597,11055
|
|
20240315,133300,4817032096,602,602,602,599,4572
|
|
20240315,133200,4814280437,602,598,603,593,42377
|
|
20240315,133100,4789044469,598,604,605,598,25501
|
|
20240315,133000,4773714085,604,603,605,602,26644
|
|
20240315,132900,4757658667,604,603,604,602,15624
|
|
20240315,132800,4748242439,603,604,605,600,10685
|
|
20240315,132700,4741793073,602,599,604,597,27937
|
|
20240315,132600,4725050592,599,601,602,599,11850
|
|
20240315,132500,4717935464,602,602,602,599,5869
|
|
20240315,132400,4714413167,600,600,600,597,27358
|
|
20240315,132300,4698009896,600,597,600,596,31150
|
|
20240315,132200,4679360556,597,597,600,592,28212
|
|
20240315,132100,4662517108,595,609,609,590,137008
|
|
20240315,132000,4579975323,609,605,610,605,76032
|
|
20240315,131900,4533778439,605,607,608,604,13069
|
|
20240315,131800,4525861348,605,604,608,604,22039
|
|
20240315,131700,4512514156,603,603,605,602,28217
|
|
20240315,131600,4495477791,603,609,609,600,45289
|
|
20240315,131500,4468099219,609,612,612,606,36286
|
|
20240315,131400,4446051665,610,609,615,607,61911
|
|
20240315,131300,4408192552,609,610,611,606,57728
|
|
20240315,131200,4373127453,611,611,614,609,76833
|
|
20240315,131100,4326198603,610,612,620,606,201519
|
|
20240315,131000,4202423153,613,602,620,600,216721
|
|
20240315,130900,4069984902,603,600,604,598,88342
|
|
20240315,130800,4016786269,601,600,603,594,106049
|
|
20240315,130700,3953345072,601,587,603,586,146698
|
|
20240315,130600,3865974416,586,585,587,583,23283
|
|
20240315,130500,3852368382,585,590,590,585,16338
|
|
20240315,130400,3842773286,590,592,592,587,18109
|
|
20240315,130300,3832103792,592,588,593,587,49927
|
|
20240315,130200,3802585670,592,589,595,588,76777
|
|
20240315,130100,3757138800,590,588,590,585,39557
|
|
20240315,130000,3733911043,588,584,593,584,83004
|
|
20240315,125900,3685095993,585,575,585,573,34804
|
|
20240315,125800,3664919602,576,575,576,574,1485
|
|
20240315,125700,3664065013,576,576,576,573,10862
|
|
20240315,125600,3657838244,576,576,577,576,7282
|
|
20240315,125500,3653643209,576,575,576,575,5859
|
|
20240315,125400,3650271006,572,573,573,571,2800
|
|
20240315,125300,3648667229,572,574,574,569,10043
|
|
20240315,125200,3642922558,574,575,580,574,24097
|
|
20240315,125100,3629002390,575,569,576,569,20499
|
|
20240315,125000,3617248634,565,566,571,564,25377
|
|
20240315,124900,3602906980,567,569,571,566,3741
|
|
20240315,124800,3600782642,569,575,575,569,27197
|
|
20240315,124700,3585253248,575,574,580,571,16543
|
|
20240315,124600,3575746721,575,585,585,575,53825
|
|
20240315,124500,3544519814,585,586,589,583,38426
|
|
20240315,124400,3522008223,585,583,586,583,38190
|
|
20240315,124300,3499673426,583,582,583,581,26858
|
|
20240315,124200,3484055322,582,581,582,580,27513
|
|
20240315,124100,3468053821,581,578,582,578,28650
|
|
20240315,124000,3451429765,578,578,580,576,26315
|
|
20240315,123900,3436209566,578,578,580,574,19337
|
|
20240315,123800,3425070986,577,582,582,572,76567
|
|
20240315,123700,3380749582,583,591,592,574,70032
|
|
20240315,123600,3339951263,591,580,592,577,108407
|
|
20240315,123500,3276420173,580,568,580,567,70723
|
|
20240315,123400,3235694660,568,566,569,565,4995
|
|
20240315,123300,3232861411,566,569,569,563,5004
|
|
20240315,123200,3230027815,569,562,570,561,51470
|
|
20240315,123100,3200993484,562,559,562,559,3686
|
|
20240315,123000,3198932331,558,559,559,556,6521
|
|
20240315,122900,3195292658,559,561,562,559,4616
|
|
20240315,122800,3192704022,561,561,563,561,15324
|
|
20240315,122700,3184098304,561,561,562,556,24320
|
|
20240315,122600,3170517513,562,561,562,561,25813
|
|
20240315,122500,3156027575,558,556,564,555,33256
|
|
20240315,122400,3137481738,556,561,562,553,52619
|
|
20240315,122300,3108114787,561,564,564,561,3548
|
|
20240315,122200,3106121529,564,561,564,561,12696
|
|
20240315,122100,3098985410,561,563,564,561,21503
|
|
20240315,122000,3086884636,563,568,568,560,26440
|
|
20240315,121900,3071980215,568,567,569,564,10414
|
|
20240315,121800,3066065321,568,564,568,564,24113
|
|
20240315,121700,3052440594,563,570,570,563,21352
|
|
20240315,121600,3040327334,570,570,572,565,20993
|
|
20240315,121500,3028356136,571,560,573,557,67263
|
|
20240315,121400,2990222763,564,575,579,555,44083
|
|
20240315,121300,2965260122,574,585,585,571,36972
|
|
20240315,121200,2943941453,585,582,586,580,7259
|
|
20240315,121100,2939704919,586,584,588,580,28819
|
|
20240315,121000,2922892905,584,585,588,584,29210
|
|
20240315,120900,2905766971,587,582,587,582,31942
|
|
20240315,120800,2887049969,582,588,590,580,109370
|
|
20240315,120700,2823071861,588,588,590,585,47581
|
|
20240315,120600,2795173631,588,596,596,587,49409
|
|
20240315,120500,2765987154,597,598,599,593,44305
|
|
20240315,120400,2739536877,598,595,599,593,14927
|
|
20240315,120300,2730651078,596,600,600,594,54806
|
|
20240315,120200,2697901517,599,594,599,590,38367
|
|
20240315,120100,2675040952,590,587,594,587,36268
|
|
20240315,120000,2653624037,587,590,590,587,25618
|
|
20240315,115900,2638563168,592,592,592,588,19511
|
|
20240315,115800,2627050853,592,593,593,588,12906
|
|
20240315,115700,2619407606,593,590,596,589,15441
|
|
20240315,115600,2610285078,590,597,597,587,46202
|
|
20240315,115500,2582953782,593,595,596,593,30440
|
|
20240315,115400,2564864610,595,597,597,593,19253
|
|
20240315,115300,2553388706,597,596,598,592,14603
|
|
20240315,115200,2544710607,596,597,603,585,81977
|
|
20240315,115100,2496093361,597,597,598,593,48912
|
|
20240315,115000,2466966544,597,603,605,593,146636
|
|
20240315,114900,2378937482,604,592,604,592,109694
|
|
20240315,114800,2313323943,593,594,597,590,41673
|
|
20240315,114700,2288650622,594,602,602,590,56083
|
|
20240315,114600,2255326464,602,586,604,584,141665
|
|
20240315,114500,2171729535,587,590,591,585,69001
|
|
20240315,114400,2131245082,590,591,595,582,116913
|
|
20240315,114300,2062574939,591,596,601,590,163258
|
|
20240315,114200,1965334722,595,593,605,592,139537
|
|
20240315,114100,1881748127,593,608,608,592,110534
|
|
20240315,114000,1815279185,606,575,613,575,512147
|
|
20240315,113900,1509532068,577,566,577,560,83345
|
|
20240315,113800,1461994914,568,572,573,558,66826
|
|
20240315,113700,1424230093,572,562,580,562,185139
|
|
20240315,113600,1318237213,562,557,566,554,83817
|
|
20240315,113500,1271299219,557,556,561,554,25603
|
|
20240315,113400,1257037295,555,561,564,555,22411
|
|
20240315,113300,1244482576,564,564,565,555,56537
|
|
20240315,113200,1212785306,565,560,565,556,54715
|
|
20240315,113100,1182121271,562,561,566,555,113226
|
|
20240315,113000,1118723464,560,569,581,554,426683
|
|
20240315,112900,875248690,566,549,574,547,207488
|
|
20240315,112800,758830649,548,564,564,546,269810
|
|
20240315,112700,609241587,576,576,576,576,0
|
|
20240315,112600,609241587,576,564,576,564,24980
|
|
20240315,112500,594946439,564,533,565,531,245865
|
|
20240315,112400,460617823,533,532,534,527,17282
|
|
20240315,112300,451407564,533,525,535,525,27531
|
|
20240315,112200,436801474,525,524,528,523,7074
|
|
20240315,112100,433086618,522,521,527,520,10253
|
|
20240315,112000,427722738,523,523,525,521,11303
|
|
20240315,111900,421826092,525,523,528,522,2904
|
|
20240315,111800,420308024,524,528,529,523,9861
|
|
20240315,111700,415136723,528,530,530,525,8985
|
|
20240315,111600,410398071,527,524,532,523,21209
|
|
20240315,111500,399203146,523,522,525,522,14665
|
|
20240315,111400,391522370,523,530,530,513,33130
|
|
20240315,111300,374282921,531,530,531,525,11900
|
|
20240315,111200,367996808,530,516,534,515,74601
|
|
20240315,111100,328733470,513,515,517,512,15415
|
|
20240315,111000,320815762,515,520,520,512,41944
|
|
20240315,110900,299143548,520,536,548,518,155873
|
|
20240315,110800,216058886,536,524,542,522,72034
|
|
20240315,110700,177965168,533,533,533,533,0
|
|
20240315,110600,177965168,533,520,533,520,41669
|
|
20240315,110500,155973806,524,515,527,515,22694
|
|
20240315,110400,144155648,515,514,517,511,3261
|
|
20240315,110300,142482618,515,516,519,515,4873
|
|
20240315,110200,139967155,519,515,520,515,24898
|
|
20240315,110100,127062091,515,510,515,510,9877
|
|
20240315,110000,121999368,511,511,511,511,635
|
|
20240315,105900,121674883,511,509,511,509,434
|
|
20240315,105800,121453516,512,508,512,506,18084
|
|
20240315,105700,112242351,506,505,508,505,2020
|
|
20240315,105600,111216664,505,506,507,503,5081
|
|
20240315,105500,108654728,508,508,508,508,439
|
|
20240315,105400,108431716,510,508,510,508,3396
|
|
20240315,105300,106703153,508,508,508,504,1037
|
|
20240315,105200,106176361,509,505,510,500,21809
|
|
20240315,105100,95249289,509,504,510,503,11315
|
|
20240315,105000,89518024,507,507,509,504,4633
|
|
20240315,104900,87171149,506,504,506,504,931
|
|
20240315,104800,86701200,504,503,504,500,4956
|
|
20240315,104700,84210092,503,503,503,499,10021
|
|
20240315,104600,79207297,501,501,501,501,4493
|
|
20240315,104500,76956304,501,502,502,499,15550
|
|
20240315,104400,69184764,502,505,505,502,2068
|
|
20240315,104300,68145432,503,502,503,502,9341
|
|
20240315,104200,63451380,501,501,501,501,77
|
|
20240315,104100,63412803,500,500,500,500,2100
|
|
20240315,104000,62362803,500,500,500,500,0
|
|
20240315,103900,62362803,500,503,503,500,11660
|
|
20240315,103800,56532272,505,505,505,500,6118
|
|
20240315,103700,53464248,507,500,507,500,5525
|
|
20240315,103600,50683754,500,500,500,500,0
|
|
20240315,103500,50683754,500,498,500,498,100
|
|
20240315,103400,50633908,499,499,499,499,71
|
|
20240315,103300,50598479,496,498,498,495,3342
|
|
20240315,103200,48943326,498,498,498,498,562
|
|
20240315,103100,48663450,498,498,498,498,1
|
|
20240315,103000,48662952,497,497,497,497,5488
|
|
20240315,102900,45935416,497,496,497,496,10
|
|
20240315,102800,45930453,493,493,493,493,2
|
|
20240315,102700,45929467,496,496,496,496,0
|
|
20240315,102600,45929467,496,494,496,493,103
|
|
20240315,102500,45878594,493,493,493,493,0
|
|
20240315,102400,45878594,493,494,494,493,117
|
|
20240315,102300,45820808,495,494,495,493,2391
|
|
20240315,102200,44637899,494,494,494,494,1
|
|
20240315,102100,44637405,493,495,495,493,481
|
|
20240315,102000,44400190,495,495,495,495,1
|
|
20240315,101900,44399695,495,495,495,495,2144
|
|
20240315,101800,43338415,496,496,496,496,0
|
|
20240315,101700,43338415,496,493,496,493,1138
|
|
20240315,101600,42774976,494,494,494,494,50779
|
|
20240315,101500,17690150,493,493,493,493,426
|
|
20240315,101400,17480132,493,493,493,493,0
|
|
20240315,101300,17480132,493,492,493,492,406
|
|
20240315,101200,17279980,493,493,493,493,0
|
|
20240315,101100,17279980,493,492,493,492,2
|
|
20240315,101000,17278995,491,491,491,491,180
|
|
20240315,100900,17190615,493,493,493,493,3
|
|
20240315,100800,17189136,492,493,493,492,99
|
|
20240315,100700,17140330,491,491,491,491,183
|
|
20240315,100600,17050477,494,492,494,492,5000
|
|
20240315,100500,14580570,491,491,491,491,0
|
|
20240315,100400,14580570,491,491,491,491,0
|
|
20240315,100300,14580570,491,491,491,491,980
|
|
20240315,100200,14099390,491,491,491,491,0
|
|
20240315,100100,14099390,491,491,491,491,5
|
|
20240315,100000,14096935,491,491,491,491,4
|
|
20240315,095900,14094971,490,490,490,490,47
|
|
20240315,095800,14071941,491,492,492,491,185
|
|
20240315,095700,13981101,492,492,492,492,0
|
|
20240315,095600,13981101,492,492,492,492,0
|
|
20240315,095500,13981101,492,492,492,492,0
|
|
20240315,095400,13981101,492,492,492,492,4416
|
|
20240315,095300,11808429,491,491,491,491,1101
|
|
20240315,095200,11267838,491,491,491,491,0
|
|
20240315,095100,11267838,491,491,491,490,1010
|
|
20240315,095000,10771930,490,489,491,486,210
|
|
20240315,094900,10669651,487,488,488,487,184
|
|
20240315,094800,10579863,489,489,489,489,0
|
|
20240315,094700,10579863,489,489,489,489,0
|
|
20240315,094600,10579863,489,489,489,489,0
|
|
20240315,094500,10579863,489,489,489,489,5091
|
|
20240315,094400,8090364,493,489,493,489,3013
|
|
20240315,094300,6616959,489,489,489,489,190
|
|
20240315,094200,6524049,489,490,490,489,4190
|
|
20240315,094100,4475117,490,488,490,488,542
|
|
20240315,094000,4210617,488,488,488,488,0
|
|
20240315,093900,4210617,488,488,488,488,1
|
|
20240315,093800,4210129,488,488,488,488,292
|
|
20240315,093700,4067633,488,488,488,488,10
|
|
20240315,093600,4062753,488,488,488,488,1
|
|
20240315,093500,4062265,488,488,488,488,1000
|
|
20240315,093400,3574265,488,488,488,488,0
|
|
20240315,093300,3574265,488,488,488,488,180
|
|
20240315,093200,3486425,488,488,488,488,0
|
|
20240315,093100,3486425,488,488,488,488,1
|
|
20240315,093000,3485937,488,488,488,488,0
|
|
20240315,092900,3485937,488,488,488,488,0
|
|
20240315,092800,3485937,488,488,488,488,180
|
|
20240315,092700,3398097,488,488,488,488,0
|
|
20240315,092600,3398097,488,488,488,488,0
|
|
20240315,092500,3398097,488,488,488,488,337
|
|
20240315,092400,3233641,488,488,488,488,0
|
|
20240315,092300,3233641,488,488,488,488,1
|
|
20240315,092200,3233153,488,488,488,488,1
|
|
20240315,092100,3232665,485,485,485,485,1
|
|
20240315,092000,3232180,485,485,485,485,1
|
|
20240315,091900,3231695,488,488,488,488,0
|
|
20240315,091800,3231695,488,488,488,488,1
|
|
20240315,091700,3231207,484,484,484,484,0
|
|
20240315,091600,3231207,484,486,486,484,4000
|
|
20240315,091500,1292043,488,488,488,488,1
|
|
20240315,091400,1291555,486,486,486,486,0
|
|
20240315,091300,1291555,486,486,486,486,156
|
|
20240315,091200,1215739,486,486,486,486,0
|
|
20240315,091100,1215739,486,486,486,486,10
|
|
20240315,091000,1210879,488,488,488,488,0
|
|
20240315,090900,1210879,488,488,488,488,88
|
|
20240315,090800,1167935,488,488,488,488,0
|
|
20240315,090700,1167935,488,488,488,488,0
|
|
20240315,090600,1167935,488,488,488,488,3
|
|
20240315,090500,1166471,488,488,488,488,227
|
|
20240315,090400,1055695,488,488,488,488,501
|
|
20240315,090300,811207,488,494,494,488,434
|
|
20240315,090200,599295,488,494,495,488,296
|
|
20240315,090100,452927,485,489,496,485,813
|
|
20240315,090000,54340,487,485,487,485,112
|