594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,185100,481882446,544,544,544,544,20688
|
|
20240319,185000,481882446,544,544,544,544,0
|
|
20240319,184900,481882446,544,544,544,544,0
|
|
20240319,184800,481882446,544,544,544,544,0
|
|
20240319,184700,481882446,544,544,544,544,0
|
|
20240319,184600,481882446,544,544,544,544,0
|
|
20240319,184500,481882446,544,544,544,544,0
|
|
20240319,184400,481882446,544,544,544,544,0
|
|
20240319,184300,481882446,544,544,544,544,0
|
|
20240319,184200,481882446,544,544,544,544,0
|
|
20240319,184100,481882446,544,544,544,544,0
|
|
20240319,184000,481882446,544,544,544,544,0
|
|
20240319,183900,481882446,544,544,544,544,0
|
|
20240319,183800,481882446,544,544,544,544,0
|
|
20240319,183700,481882446,544,544,544,544,0
|
|
20240319,183600,481882446,544,544,544,544,0
|
|
20240319,183500,481882446,544,544,544,544,0
|
|
20240319,183400,481882446,544,544,544,544,0
|
|
20240319,183300,481882446,544,544,544,544,0
|
|
20240319,183200,481882446,544,544,544,544,0
|
|
20240319,183100,481882446,544,544,544,544,0
|
|
20240319,183000,481882446,544,544,544,544,0
|
|
20240319,182900,481882446,544,544,544,544,0
|
|
20240319,182800,481882446,544,544,544,544,0
|
|
20240319,182700,481882446,544,544,544,544,0
|
|
20240319,182600,481882446,544,544,544,544,0
|
|
20240319,182500,481882446,544,544,544,544,0
|
|
20240319,182400,481882446,544,544,544,544,0
|
|
20240319,182300,481882446,544,544,544,544,0
|
|
20240319,182200,481882446,544,544,544,544,0
|
|
20240319,182100,481882446,544,544,544,544,20688
|
|
20240319,182000,481882446,544,544,544,544,0
|
|
20240319,181900,481882446,544,544,544,544,0
|
|
20240319,181800,481882446,544,544,544,544,0
|
|
20240319,181700,481882446,544,544,544,544,0
|
|
20240319,181600,481882446,544,544,544,544,0
|
|
20240319,181500,481882446,544,544,544,544,0
|
|
20240319,181400,481882446,544,544,544,544,0
|
|
20240319,181300,481882446,544,544,544,544,0
|
|
20240319,181200,481882446,544,544,544,544,0
|
|
20240319,181100,481882446,544,544,544,544,0
|
|
20240319,181000,481882446,544,544,544,544,0
|
|
20240319,180900,481882446,544,544,544,544,0
|
|
20240319,180800,481882446,544,544,544,544,0
|
|
20240319,180700,481882446,544,544,544,544,0
|
|
20240319,180600,481882446,544,544,544,544,0
|
|
20240319,180500,481882446,544,544,544,544,0
|
|
20240319,180400,481882446,544,544,544,544,0
|
|
20240319,180300,481882446,544,544,544,544,0
|
|
20240319,180200,481882446,544,544,544,544,0
|
|
20240319,180100,481882446,544,544,544,544,0
|
|
20240319,180000,481882446,544,544,544,544,0
|
|
20240319,175900,481882446,544,544,544,544,0
|
|
20240319,175800,481882446,544,544,544,544,0
|
|
20240319,175700,481882446,544,544,544,544,0
|
|
20240319,175600,481882446,544,544,544,544,0
|
|
20240319,175500,481882446,544,544,544,544,0
|
|
20240319,175400,481882446,544,544,544,544,0
|
|
20240319,175300,481882446,544,544,544,544,0
|
|
20240319,175200,481882446,544,544,544,544,0
|
|
20240319,175100,481882446,544,544,544,544,20688
|
|
20240319,175000,481882446,544,544,544,544,0
|
|
20240319,174900,481882446,544,544,544,544,0
|
|
20240319,174800,481882446,544,544,544,544,0
|
|
20240319,174700,481882446,544,544,544,544,0
|
|
20240319,174600,481882446,544,544,544,544,0
|
|
20240319,174500,481882446,544,544,544,544,0
|
|
20240319,174400,481882446,544,544,544,544,0
|
|
20240319,174300,481882446,544,544,544,544,0
|
|
20240319,174200,481882446,544,544,544,544,0
|
|
20240319,174100,481882446,544,544,544,544,0
|
|
20240319,174000,481882446,544,544,544,544,0
|
|
20240319,173900,481882446,544,544,544,544,0
|
|
20240319,173800,481882446,544,544,544,544,0
|
|
20240319,173700,481882446,544,544,544,544,0
|
|
20240319,173600,481882446,544,544,544,544,0
|
|
20240319,173500,481882446,544,544,544,544,0
|
|
20240319,173400,481882446,544,544,544,544,0
|
|
20240319,173300,481882446,544,544,544,544,0
|
|
20240319,173200,481882446,544,544,544,544,0
|
|
20240319,173100,481882446,544,544,544,544,0
|
|
20240319,173000,481882446,544,544,544,544,0
|
|
20240319,172900,481882446,544,544,544,544,0
|
|
20240319,172800,481882446,544,544,544,544,0
|
|
20240319,172700,481882446,544,544,544,544,0
|
|
20240319,172600,481882446,544,544,544,544,0
|
|
20240319,172500,481882446,544,544,544,544,0
|
|
20240319,172400,481882446,544,544,544,544,0
|
|
20240319,172300,481882446,544,544,544,544,0
|
|
20240319,172200,481882446,544,544,544,544,0
|
|
20240319,172100,481882446,544,544,544,544,20688
|
|
20240319,172000,481882446,544,544,544,544,0
|
|
20240319,171900,481882446,544,544,544,544,0
|
|
20240319,171800,481882446,544,544,544,544,0
|
|
20240319,171700,481882446,544,544,544,544,0
|
|
20240319,171600,481882446,544,544,544,544,0
|
|
20240319,171500,481882446,544,544,544,544,0
|
|
20240319,171400,481882446,544,544,544,544,0
|
|
20240319,171300,481882446,544,544,544,544,0
|
|
20240319,171200,481882446,544,544,544,544,0
|
|
20240319,171100,481882446,544,544,544,544,0
|
|
20240319,171000,481882446,544,544,544,544,0
|
|
20240319,170900,481882446,544,544,544,544,0
|
|
20240319,170800,481882446,544,544,544,544,0
|
|
20240319,170700,481882446,544,544,544,544,0
|
|
20240319,170600,481882446,544,544,544,544,0
|
|
20240319,170500,481882446,544,544,544,544,0
|
|
20240319,170400,481882446,544,544,544,544,0
|
|
20240319,170300,481882446,544,544,544,544,0
|
|
20240319,170200,481882446,544,544,544,544,0
|
|
20240319,170100,481882446,544,544,544,544,0
|
|
20240319,170000,481882446,544,544,544,544,0
|
|
20240319,165900,481882446,544,544,544,544,0
|
|
20240319,165800,481882446,544,544,544,544,0
|
|
20240319,165700,481882446,544,544,544,544,0
|
|
20240319,165600,481882446,544,544,544,544,0
|
|
20240319,165500,481882446,544,544,544,544,0
|
|
20240319,165400,481882446,544,544,544,544,0
|
|
20240319,165300,481882446,544,544,544,544,0
|
|
20240319,165200,481882446,544,544,544,544,0
|
|
20240319,165100,481882446,544,544,544,544,20688
|
|
20240319,165000,481882446,544,544,544,544,0
|
|
20240319,164900,481882446,544,544,544,544,0
|
|
20240319,164800,481882446,544,544,544,544,0
|
|
20240319,164700,481882446,544,544,544,544,0
|
|
20240319,164600,481882446,544,544,544,544,0
|
|
20240319,164500,481882446,544,544,544,544,0
|
|
20240319,164400,481882446,544,544,544,544,0
|
|
20240319,164300,481882446,544,544,544,544,0
|
|
20240319,164200,481882446,544,544,544,544,0
|
|
20240319,164100,481882446,544,544,544,544,0
|
|
20240319,164000,481882446,544,544,544,544,0
|
|
20240319,163900,481882446,544,544,544,544,0
|
|
20240319,163800,481882446,544,544,544,544,0
|
|
20240319,163700,481882446,544,544,544,544,0
|
|
20240319,163600,481882446,544,544,544,544,0
|
|
20240319,163500,481882446,544,544,544,544,0
|
|
20240319,163400,481882446,544,544,544,544,0
|
|
20240319,163300,481882446,544,544,544,544,0
|
|
20240319,163200,481882446,544,544,544,544,0
|
|
20240319,163100,481882446,544,544,544,544,0
|
|
20240319,163000,481882446,544,544,544,544,0
|
|
20240319,162900,481882446,544,544,544,544,0
|
|
20240319,162800,481882446,544,544,544,544,0
|
|
20240319,162700,481882446,544,544,544,544,0
|
|
20240319,162600,481882446,544,544,544,544,0
|
|
20240319,162500,481882446,544,544,544,544,0
|
|
20240319,162400,481882446,544,544,544,544,0
|
|
20240319,162300,481882446,544,544,544,544,0
|
|
20240319,162200,481882446,544,544,544,544,0
|
|
20240319,162100,481882446,544,544,544,544,20688
|
|
20240319,162000,481882446,544,544,544,544,0
|
|
20240319,161900,481882446,544,544,544,544,0
|
|
20240319,161800,481882446,544,544,544,544,0
|
|
20240319,161700,481882446,544,544,544,544,0
|
|
20240319,161600,481882446,544,544,544,544,0
|
|
20240319,161500,481882446,544,544,544,544,0
|
|
20240319,161400,481882446,544,544,544,544,0
|
|
20240319,161300,481882446,544,544,544,544,0
|
|
20240319,161200,481882446,544,544,544,544,0
|
|
20240319,161100,481882446,544,544,544,544,0
|
|
20240319,161000,481882446,544,544,544,544,0
|
|
20240319,160900,481882446,544,544,544,544,0
|
|
20240319,160800,481882446,544,544,544,544,0
|
|
20240319,160700,481882446,544,544,544,544,0
|
|
20240319,160600,481882446,544,544,544,544,0
|
|
20240319,160500,481882446,544,544,544,544,0
|
|
20240319,160400,481882446,544,544,544,544,0
|
|
20240319,160300,481882446,544,544,544,544,0
|
|
20240319,160200,481882446,544,544,544,544,0
|
|
20240319,160100,481882446,544,544,544,544,0
|
|
20240319,160000,481882446,544,544,544,544,0
|
|
20240319,155900,481882446,544,544,544,544,0
|
|
20240319,155800,481882446,544,544,544,544,0
|
|
20240319,155700,481882446,544,544,544,544,0
|
|
20240319,155600,481882446,544,544,544,544,0
|
|
20240319,155500,481882446,544,544,544,544,0
|
|
20240319,155400,481882446,544,544,544,544,0
|
|
20240319,155300,481882446,544,544,544,544,0
|
|
20240319,155200,481882446,544,544,544,544,0
|
|
20240319,155100,481882446,544,544,544,544,20688
|
|
20240319,155000,481882446,544,544,544,544,0
|
|
20240319,154900,481882446,544,544,544,544,0
|
|
20240319,154800,481882446,544,544,544,544,0
|
|
20240319,154700,481882446,544,544,544,544,0
|
|
20240319,154600,481882446,544,544,544,544,0
|
|
20240319,154500,481882446,544,544,544,544,0
|
|
20240319,154400,481882446,544,544,544,544,0
|
|
20240319,154300,481882446,544,544,544,544,0
|
|
20240319,154200,481882446,544,544,544,544,0
|
|
20240319,154100,481882446,544,544,544,544,0
|
|
20240319,154000,481882446,544,544,544,544,0
|
|
20240319,153900,481882446,544,544,544,544,0
|
|
20240319,153800,481882446,544,544,544,544,0
|
|
20240319,153700,481882446,544,544,544,544,0
|
|
20240319,153600,481882446,544,544,544,544,0
|
|
20240319,153500,481882446,544,544,544,544,0
|
|
20240319,153400,481882446,544,544,544,544,0
|
|
20240319,153300,481882446,544,544,544,544,0
|
|
20240319,153200,481882446,544,544,544,544,0
|
|
20240319,153100,481882446,544,544,544,544,0
|
|
20240319,153000,481882446,544,544,544,544,20688
|
|
20240319,152900,470628174,549,549,549,549,0
|
|
20240319,152800,470628174,549,549,549,549,0
|
|
20240319,152700,470628174,549,549,549,549,0
|
|
20240319,152600,470628174,549,549,549,549,0
|
|
20240319,152500,470628174,549,549,549,549,0
|
|
20240319,152400,470628174,549,549,549,549,0
|
|
20240319,152300,470628174,549,549,549,549,0
|
|
20240319,152200,470628174,549,549,549,549,0
|
|
20240319,152100,470628174,549,549,549,549,0
|
|
20240319,152000,470628174,549,549,549,549,0
|
|
20240319,151900,470628174,549,545,549,545,2958
|
|
20240319,151800,469004952,549,547,549,545,9750
|
|
20240319,151700,463688437,549,549,549,549,10
|
|
20240319,151600,463682947,549,549,549,549,3
|
|
20240319,151500,463681300,546,547,547,546,2419
|
|
20240319,151400,462358713,549,547,549,547,1006
|
|
20240319,151300,461808412,549,548,549,548,86
|
|
20240319,151200,461761283,549,548,549,548,4135
|
|
20240319,151100,459491414,549,548,549,548,395
|
|
20240319,151000,459274853,549,548,549,548,587
|
|
20240319,150900,458952791,548,549,549,548,348
|
|
20240319,150800,458761743,549,549,549,549,2
|
|
20240319,150700,458760645,549,549,549,549,0
|
|
20240319,150600,458760645,549,548,549,548,107
|
|
20240319,150500,458702008,549,548,549,548,291
|
|
20240319,150400,458542539,549,549,549,549,1822
|
|
20240319,150300,457542261,549,548,549,548,2
|
|
20240319,150200,457541164,548,549,549,548,16
|
|
20240319,150100,457532381,549,549,549,549,1
|
|
20240319,150000,457531832,548,548,549,548,283
|
|
20240319,145900,457376678,548,547,548,547,23
|
|
20240319,145800,457364085,549,549,549,549,175
|
|
20240319,145700,457268010,549,549,549,549,5
|
|
20240319,145600,457265265,549,548,549,548,45
|
|
20240319,145500,457240569,548,549,549,548,11
|
|
20240319,145400,457234531,549,547,549,547,2716
|
|
20240319,145300,455747707,547,547,547,547,36
|
|
20240319,145200,455728015,548,548,548,548,0
|
|
20240319,145100,455728015,548,548,548,548,0
|
|
20240319,145000,455728015,548,548,548,548,11
|
|
20240319,144900,455721987,546,546,546,546,0
|
|
20240319,144800,455721987,546,546,546,546,999
|
|
20240319,144700,455176533,548,548,548,548,0
|
|
20240319,144600,455176533,548,548,548,548,6
|
|
20240319,144500,455173245,548,548,548,548,0
|
|
20240319,144400,455173245,548,547,548,547,5
|
|
20240319,144300,455170509,546,547,547,546,42
|
|
20240319,144200,455147576,547,547,547,547,9
|
|
20240319,144100,455142653,547,547,547,547,0
|
|
20240319,144000,455142653,547,547,547,547,2185
|
|
20240319,143900,453947458,548,547,548,547,223
|
|
20240319,143800,453825274,547,547,547,547,274
|
|
20240319,143700,453675396,547,547,547,547,7
|
|
20240319,143600,453671567,547,546,547,546,202
|
|
20240319,143500,453561075,546,547,547,546,32
|
|
20240319,143400,453543574,547,547,547,547,0
|
|
20240319,143300,453543574,547,546,547,546,17
|
|
20240319,143200,453534290,546,547,547,546,7
|
|
20240319,143100,453530462,547,546,547,546,17
|
|
20240319,143000,453521164,547,547,547,547,1
|
|
20240319,142900,453520617,547,546,548,546,44
|
|
20240319,142800,453496588,546,546,546,546,1502
|
|
20240319,142700,452676496,546,546,546,546,100
|
|
20240319,142600,452621896,548,548,548,548,5
|
|
20240319,142500,452619156,545,545,545,545,0
|
|
20240319,142400,452619156,545,548,548,545,870
|
|
20240319,142300,452144976,548,548,548,548,0
|
|
20240319,142200,452144976,548,548,548,548,30
|
|
20240319,142100,452128536,550,550,550,550,0
|
|
20240319,142000,452128536,550,550,550,550,0
|
|
20240319,141900,452128536,550,550,550,550,0
|
|
20240319,141800,452128536,550,548,550,548,8031
|
|
20240319,141700,447713346,548,548,548,548,0
|
|
20240319,141600,447713346,548,548,548,548,524
|
|
20240319,141500,447426194,548,548,548,548,6
|
|
20240319,141400,447422906,545,548,548,545,39
|
|
20240319,141300,447401628,548,548,548,548,42
|
|
20240319,141200,447378612,548,548,548,548,10
|
|
20240319,141100,447373132,545,545,545,545,700
|
|
20240319,141000,446991632,548,548,548,548,25
|
|
20240319,140900,446977932,548,548,548,548,5
|
|
20240319,140800,446975192,548,545,548,545,4
|
|
20240319,140700,446973006,548,548,548,548,1
|
|
20240319,140600,446972458,544,547,547,544,7010
|
|
20240319,140500,443138018,544,544,544,544,1
|
|
20240319,140400,443137474,545,545,545,545,100
|
|
20240319,140300,443082974,547,547,547,547,12
|
|
20240319,140200,443076410,547,547,547,547,2
|
|
20240319,140100,443075316,547,544,547,544,2112
|
|
20240319,140000,441926355,543,543,543,543,2392
|
|
20240319,135900,440627499,544,544,544,544,6
|
|
20240319,135800,440624235,544,546,546,544,989
|
|
20240319,135700,440084451,546,546,546,546,80
|
|
20240319,135600,440040771,546,544,546,544,1024
|
|
20240319,135500,439483691,544,546,546,544,405
|
|
20240319,135400,439263356,546,546,546,546,1
|
|
20240319,135300,439262810,546,546,546,546,0
|
|
20240319,135200,439262810,546,546,546,546,20
|
|
20240319,135100,439251890,546,546,546,546,12
|
|
20240319,135000,439245338,546,546,546,545,402
|
|
20240319,134900,439026196,546,546,546,546,1
|
|
20240319,134800,439025650,546,546,546,546,1823
|
|
20240319,134700,438030292,546,546,546,543,6
|
|
20240319,134600,438027019,546,546,546,546,1744
|
|
20240319,134500,437074795,546,546,546,546,15
|
|
20240319,134400,437066605,546,545,546,545,99
|
|
20240319,134300,437012646,545,544,545,544,76
|
|
20240319,134200,436971301,544,544,544,544,906
|
|
20240319,134100,436478437,544,544,544,544,10
|
|
20240319,134000,436472997,544,544,544,544,0
|
|
20240319,133900,436472997,544,544,544,544,22
|
|
20240319,133800,436461029,544,544,544,544,0
|
|
20240319,133700,436461029,544,544,544,544,13
|
|
20240319,133600,436453957,544,544,544,544,0
|
|
20240319,133500,436453957,544,544,544,544,20
|
|
20240319,133400,436443077,544,544,544,544,10
|
|
20240319,133300,436437637,542,544,544,542,352
|
|
20240319,133200,436246193,544,544,544,544,1
|
|
20240319,133100,436245649,543,543,543,543,2199
|
|
20240319,133000,435051592,543,543,543,543,0
|
|
20240319,132900,435051592,543,543,543,543,41
|
|
20240319,132800,435029329,541,541,541,541,0
|
|
20240319,132700,435029329,541,541,541,540,170
|
|
20240319,132600,434937441,540,543,543,540,17654
|
|
20240319,132500,425387230,542,544,544,542,10000
|
|
20240319,132400,419966399,546,544,546,544,6
|
|
20240319,132300,419963125,544,545,545,544,8172
|
|
20240319,132200,415514663,546,546,546,545,174
|
|
20240319,132100,415419663,546,550,550,546,11098
|
|
20240319,132000,409357312,548,551,551,548,4515
|
|
20240319,131900,406881352,551,551,551,551,60
|
|
20240319,131800,406848292,552,550,552,550,23
|
|
20240319,131700,406835640,550,550,550,550,0
|
|
20240319,131600,406835640,550,553,553,550,10000
|
|
20240319,131500,401327152,554,554,554,554,0
|
|
20240319,131400,401327152,554,554,554,554,0
|
|
20240319,131300,401327152,554,554,554,554,3
|
|
20240319,131200,401325490,554,554,554,554,0
|
|
20240319,131100,401325490,554,554,554,554,213
|
|
20240319,131000,401207488,553,553,553,553,115
|
|
20240319,130900,401143893,554,554,554,554,0
|
|
20240319,130800,401143893,554,554,554,554,1
|
|
20240319,130700,401143339,554,554,554,554,0
|
|
20240319,130600,401143339,554,554,554,554,0
|
|
20240319,130500,401143339,554,554,554,554,180
|
|
20240319,130400,401043619,554,553,554,553,34
|
|
20240319,130300,401024801,553,553,553,553,1
|
|
20240319,130200,401024248,551,551,551,551,0
|
|
20240319,130100,401024248,551,551,551,551,519
|
|
20240319,130000,400738279,551,552,552,551,3293
|
|
20240319,125900,398923735,553,553,553,553,4
|
|
20240319,125800,398921523,553,553,553,553,0
|
|
20240319,125700,398921523,553,553,553,553,0
|
|
20240319,125600,398921523,553,553,553,553,0
|
|
20240319,125500,398921523,553,553,553,553,0
|
|
20240319,125400,398921523,553,553,553,553,5
|
|
20240319,125300,398918758,553,553,553,553,13
|
|
20240319,125200,398911569,551,550,551,550,6810
|
|
20240319,125100,395159260,550,550,550,550,770
|
|
20240319,125000,394735760,550,550,550,550,212
|
|
20240319,124900,394619160,550,550,550,550,0
|
|
20240319,124800,394619160,550,550,550,550,0
|
|
20240319,124700,394619160,550,550,551,550,5
|
|
20240319,124600,394616408,551,551,551,551,0
|
|
20240319,124500,394616408,551,550,551,550,2
|
|
20240319,124400,394615307,549,549,549,549,16
|
|
20240319,124300,394606523,549,549,549,549,169
|
|
20240319,124200,394513742,549,552,552,549,2581
|
|
20240319,124100,393091708,552,552,552,552,0
|
|
20240319,124000,393091708,552,552,552,552,250
|
|
20240319,123900,392953708,552,552,552,552,0
|
|
20240319,123800,392953708,552,552,552,552,0
|
|
20240319,123700,392953708,552,552,552,552,1
|
|
20240319,123600,392953156,552,552,552,552,6
|
|
20240319,123500,392949844,550,550,550,550,51
|
|
20240319,123400,392921794,552,552,552,552,0
|
|
20240319,123300,392921794,552,552,552,552,0
|
|
20240319,123200,392921794,552,551,552,550,1502
|
|
20240319,123100,392095033,552,551,552,551,370
|
|
20240319,123000,391891162,552,551,552,551,19
|
|
20240319,122900,391880692,552,552,552,552,50
|
|
20240319,122800,391853092,553,553,553,553,0
|
|
20240319,122700,391853092,553,553,553,553,0
|
|
20240319,122600,391853092,553,552,553,552,21
|
|
20240319,122500,391841499,553,553,553,553,3
|
|
20240319,122400,391839840,553,551,553,551,106
|
|
20240319,122300,391781432,550,548,550,548,717
|
|
20240319,122200,391388474,548,550,550,548,4845
|
|
20240319,122100,388730720,550,551,551,549,9257
|
|
20240319,122000,383645523,551,550,552,550,4003
|
|
20240319,121900,381439602,550,549,550,549,9656
|
|
20240319,121800,376138238,549,550,550,549,3279
|
|
20240319,121700,374337726,550,554,554,550,19320
|
|
20240319,121600,363704061,554,557,557,554,12334
|
|
20240319,121500,356842800,557,557,557,557,0
|
|
20240319,121400,356842800,557,557,557,557,0
|
|
20240319,121300,356842800,557,557,557,557,716
|
|
20240319,121200,356443988,557,557,557,557,80
|
|
20240319,121100,356399428,559,559,559,557,286
|
|
20240319,121000,356239556,559,559,559,559,50
|
|
20240319,120900,356211606,559,559,559,559,0
|
|
20240319,120800,356211606,559,559,559,559,0
|
|
20240319,120700,356211606,559,559,559,559,0
|
|
20240319,120600,356211606,559,559,559,559,12
|
|
20240319,120500,356204898,559,559,559,559,1
|
|
20240319,120400,356204339,557,557,557,557,0
|
|
20240319,120300,356204339,557,558,558,557,15572
|
|
20240319,120200,347518242,558,560,560,558,1687
|
|
20240319,120100,346576890,560,559,560,558,1141
|
|
20240319,120000,345939077,558,559,561,558,425
|
|
20240319,115900,345701503,559,559,559,558,2552
|
|
20240319,115800,344274937,559,562,562,559,55
|
|
20240319,115700,344244057,561,562,562,559,161
|
|
20240319,115600,344153631,562,560,562,558,166
|
|
20240319,115500,344060375,560,560,562,560,385
|
|
20240319,115400,343844241,559,561,561,559,885
|
|
20240319,115300,343349224,561,559,561,559,286
|
|
20240319,115200,343188800,561,561,561,559,237
|
|
20240319,115100,343055927,561,561,561,559,266
|
|
20240319,115000,342906925,561,559,561,559,163
|
|
20240319,114900,342815502,561,559,561,559,170
|
|
20240319,114800,342720156,561,561,561,559,194
|
|
20240319,114700,342611346,561,561,561,559,157
|
|
20240319,114600,342523279,561,561,561,559,212
|
|
20240319,114500,342404355,561,561,561,561,185
|
|
20240319,114400,342300570,561,561,561,561,374
|
|
20240319,114300,342090756,561,561,561,559,2308
|
|
20240319,114200,340796282,561,561,561,561,1371
|
|
20240319,114100,340027151,561,561,561,561,153
|
|
20240319,114000,339941318,561,560,561,560,251
|
|
20240319,113900,339800629,560,559,561,559,4046
|
|
20240319,113800,337537061,559,561,562,559,10209
|
|
20240319,113700,331827974,561,561,562,561,2133
|
|
20240319,113600,330630377,562,561,562,561,212
|
|
20240319,113500,330511263,562,561,562,561,184
|
|
20240319,113400,330407884,562,561,562,561,400
|
|
20240319,113300,330183333,562,561,562,561,255
|
|
20240319,113200,330040063,562,562,562,561,394
|
|
20240319,113100,329818670,562,562,562,562,181
|
|
20240319,113000,329716948,562,560,562,560,320
|
|
20240319,112900,329537368,560,560,560,559,418
|
|
20240319,112800,329303297,559,559,560,559,204
|
|
20240319,112700,329189110,560,560,560,559,187
|
|
20240319,112600,329084393,560,561,562,560,3161
|
|
20240319,112500,327313108,562,561,563,561,3345
|
|
20240319,112400,325433073,562,561,562,560,2542
|
|
20240319,112300,324008879,560,559,560,559,1827
|
|
20240319,112200,322987282,560,560,560,558,1453
|
|
20240319,112100,322174994,560,559,560,559,1704
|
|
20240319,112000,321222427,559,559,560,558,9008
|
|
20240319,111900,316181361,560,558,560,558,1541
|
|
20240319,111800,315318570,559,558,560,553,1165
|
|
20240319,111700,314672236,558,560,560,558,456
|
|
20240319,111600,314417241,560,558,560,558,511
|
|
20240319,111500,314131507,558,557,559,557,800
|
|
20240319,111400,313684658,557,556,557,556,203
|
|
20240319,111300,313571636,557,555,557,555,1663
|
|
20240319,111200,312648358,555,555,555,555,182
|
|
20240319,111100,312547348,555,555,555,554,252
|
|
20240319,111000,312407578,555,553,555,553,1531
|
|
20240319,110900,311559654,554,554,554,553,415
|
|
20240319,110800,311329967,554,555,555,551,8126
|
|
20240319,110700,306841004,555,554,555,554,2195
|
|
20240319,110600,305622802,555,555,555,554,258
|
|
20240319,110500,305479638,555,555,555,553,343
|
|
20240319,110400,305289596,555,554,555,554,259
|
|
20240319,110300,305145947,555,555,555,554,1315
|
|
20240319,110200,304416253,553,554,555,553,1293
|
|
20240319,110100,303700928,554,554,554,552,663
|
|
20240319,110000,303334626,554,553,554,553,2194
|
|
20240319,105900,302119155,554,552,554,552,475
|
|
20240319,105800,301856674,553,554,554,552,268
|
|
20240319,105700,301708218,554,554,554,554,126
|
|
20240319,105600,301638414,554,554,554,554,126
|
|
20240319,105500,301568610,552,551,552,551,1036
|
|
20240319,105400,300996741,552,550,552,550,1017
|
|
20240319,105300,300436249,551,552,552,551,1695
|
|
20240319,105200,299501450,554,551,554,551,2935
|
|
20240319,105100,297884228,551,551,551,551,237
|
|
20240319,105000,297753641,552,551,552,551,541
|
|
20240319,104900,297455539,551,551,552,551,5919
|
|
20240319,104800,294194070,551,551,552,551,343
|
|
20240319,104700,294005027,552,553,553,552,7841
|
|
20240319,104600,289676500,554,553,554,553,24
|
|
20240319,104500,289663225,554,553,554,553,545
|
|
20240319,104400,289361839,554,553,554,553,24
|
|
20240319,104300,289348566,554,553,554,553,591
|
|
20240319,104200,289021738,554,553,554,553,43
|
|
20240319,104100,288997923,553,553,554,553,38
|
|
20240319,104000,288976908,554,553,554,553,112
|
|
20240319,103900,288914971,554,553,554,553,871
|
|
20240319,103800,288433307,554,553,554,553,2152
|
|
20240319,103700,287243220,554,554,554,554,52
|
|
20240319,103600,287214412,554,553,554,552,1187
|
|
20240319,103500,286559005,554,553,554,553,315
|
|
20240319,103400,286384629,553,555,555,552,3536
|
|
20240319,103300,284432496,555,552,555,552,2
|
|
20240319,103200,284431389,552,552,552,551,4013
|
|
20240319,103100,282216235,552,553,553,551,13
|
|
20240319,103000,282209059,553,552,553,552,8
|
|
20240319,102900,282204636,552,552,552,552,0
|
|
20240319,102800,282204636,552,552,553,552,141
|
|
20240319,102700,282126801,554,555,555,552,49
|
|
20240319,102600,282099736,552,552,552,552,917
|
|
20240319,102500,281593552,555,555,555,555,200
|
|
20240319,102400,281482552,555,555,555,551,245
|
|
20240319,102300,281347549,552,552,552,552,10
|
|
20240319,102200,281342029,552,552,552,550,5703
|
|
20240319,102100,278198040,552,554,554,552,2771
|
|
20240319,102000,276665745,554,554,555,554,702
|
|
20240319,101900,276276831,555,553,555,553,1334
|
|
20240319,101800,275537655,554,553,554,553,18
|
|
20240319,101700,275527698,554,554,554,554,7
|
|
20240319,101600,275523820,554,554,554,553,202
|
|
20240319,101500,275411913,554,554,554,554,70
|
|
20240319,101400,275373133,554,554,554,554,1
|
|
20240319,101300,275372579,554,554,554,552,426
|
|
20240319,101200,275137311,554,554,554,554,139
|
|
20240319,101100,275060305,554,554,554,554,7
|
|
20240319,101000,275056427,554,554,554,551,737
|
|
20240319,100900,274649650,554,553,554,553,211
|
|
20240319,100800,274532963,554,554,554,554,0
|
|
20240319,100700,274532963,554,554,554,554,8398
|
|
20240319,100600,269880471,555,555,555,555,5
|
|
20240319,100500,269877696,551,554,555,551,9481
|
|
20240319,100400,264652448,555,554,555,554,132
|
|
20240319,100300,264579315,554,555,556,554,6933
|
|
20240319,100200,260731627,556,556,556,556,23
|
|
20240319,100100,260718839,556,557,558,555,5327
|
|
20240319,100000,257756989,557,557,557,556,232
|
|
20240319,095900,257627966,556,556,557,556,114
|
|
20240319,095800,257564575,556,557,557,556,1533
|
|
20240319,095700,256712226,557,557,557,557,36
|
|
20240319,095600,256692174,557,556,558,556,5923
|
|
20240319,095500,253396855,555,555,556,555,58
|
|
20240319,095400,253364615,555,554,556,553,344
|
|
20240319,095300,253173738,554,555,556,554,88
|
|
20240319,095200,253124935,555,554,555,554,397
|
|
20240319,095100,252904977,554,552,554,552,9594
|
|
20240319,095000,247600881,553,552,554,552,1077
|
|
20240319,094900,247006226,552,554,554,552,2576
|
|
20240319,094800,245584149,554,552,554,552,2141
|
|
20240319,094700,244401644,552,550,552,550,4637
|
|
20240319,094600,241847531,550,547,550,545,9837
|
|
20240319,094500,236449759,547,546,548,544,4113
|
|
20240319,094400,234205607,545,544,546,544,2360
|
|
20240319,094300,232918792,545,543,545,543,2624
|
|
20240319,094200,231492118,543,543,543,542,893
|
|
20240319,094100,231007481,543,543,543,539,11983
|
|
20240319,094000,224502769,545,541,545,541,6298
|
|
20240319,093900,221090513,542,549,549,535,46553
|
|
20240319,093800,195917566,549,549,549,547,1351
|
|
20240319,093700,195177513,550,550,550,549,8390
|
|
20240319,093600,190569687,549,550,550,549,83
|
|
20240319,093500,190524069,550,550,550,549,313
|
|
20240319,093400,190351929,550,550,551,546,112
|
|
20240319,093300,190290480,549,545,549,545,15232
|
|
20240319,093200,181973146,544,545,545,542,2599
|
|
20240319,093100,180559571,546,548,548,546,22256
|
|
20240319,093000,168365332,548,547,549,547,1152
|
|
20240319,092900,167734674,547,546,547,546,302
|
|
20240319,092800,167569781,545,545,546,545,1049
|
|
20240319,092700,166997155,542,542,544,541,6424
|
|
20240319,092600,163516409,543,544,545,541,5555
|
|
20240319,092500,160505437,544,545,545,544,1584
|
|
20240319,092400,159642687,545,545,546,544,782
|
|
20240319,092300,159216468,544,545,545,543,2153
|
|
20240319,092200,158044429,545,544,545,544,6967
|
|
20240319,092100,154252268,544,547,547,542,10551
|
|
20240319,092000,148523203,545,549,549,544,9414
|
|
20240319,091900,143385632,549,548,549,548,1176
|
|
20240319,091800,142740059,547,549,549,547,395
|
|
20240319,091700,142523957,549,550,550,546,4118
|
|
20240319,091600,140271265,550,551,551,550,133
|
|
20240319,091500,140197985,551,552,554,548,14741
|
|
20240319,091400,132083175,550,554,554,550,23788
|
|
20240319,091300,118999391,554,554,555,550,2691
|
|
20240319,091200,117515179,553,563,563,553,15156
|
|
20240319,091100,109078083,563,557,564,555,9643
|
|
20240319,091000,103701990,556,548,558,548,21738
|
|
20240319,090900,91755471,549,544,549,541,15057
|
|
20240319,090800,83561221,546,548,549,544,6400
|
|
20240319,090700,80065250,548,550,550,545,15303
|
|
20240319,090600,71687928,550,552,552,550,57824
|
|
20240319,090500,39877874,552,556,556,551,11778
|
|
20240319,090400,33342239,556,559,559,555,9530
|
|
20240319,090300,28046247,558,564,564,558,17065
|
|
20240319,090200,18483938,564,562,564,562,2998
|
|
20240319,090100,16794140,562,567,567,561,5137
|
|
20240319,090000,13900523,565,572,572,565,24337
|