593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,185000,7924442360,964,964,964,964,22867
|
|
20240315,184900,7924442360,964,964,964,964,0
|
|
20240315,184800,7924442360,964,964,964,964,0
|
|
20240315,184700,7924442360,964,964,964,964,0
|
|
20240315,184600,7924442360,964,964,964,964,0
|
|
20240315,184500,7924442360,964,964,964,964,0
|
|
20240315,184400,7924442360,964,964,964,964,0
|
|
20240315,184300,7924442360,964,964,964,964,0
|
|
20240315,184200,7924442360,964,964,964,964,0
|
|
20240315,184100,7924442360,964,964,964,964,0
|
|
20240315,184000,7924442360,964,964,964,964,0
|
|
20240315,183900,7924442360,964,964,964,964,0
|
|
20240315,183800,7924442360,964,964,964,964,0
|
|
20240315,183700,7924442360,964,964,964,964,0
|
|
20240315,183600,7924442360,964,964,964,964,0
|
|
20240315,183500,7924442360,964,964,964,964,0
|
|
20240315,183400,7924442360,964,964,964,964,0
|
|
20240315,183300,7924442360,964,964,964,964,0
|
|
20240315,183200,7924442360,964,964,964,964,0
|
|
20240315,183100,7924442360,964,964,964,964,0
|
|
20240315,183000,7924442360,964,964,964,964,0
|
|
20240315,182900,7924442360,964,964,964,964,0
|
|
20240315,182800,7924442360,964,964,964,964,0
|
|
20240315,182700,7924442360,964,964,964,964,0
|
|
20240315,182600,7924442360,964,964,964,964,0
|
|
20240315,182500,7924442360,964,964,964,964,0
|
|
20240315,182400,7924442360,964,964,964,964,0
|
|
20240315,182300,7924442360,964,964,964,964,0
|
|
20240315,182200,7924442360,964,964,964,964,0
|
|
20240315,182100,7924442360,964,964,964,964,0
|
|
20240315,182000,7924442360,964,964,964,964,22867
|
|
20240315,181900,7924442360,964,964,964,964,0
|
|
20240315,181800,7924442360,964,964,964,964,0
|
|
20240315,181700,7924442360,964,964,964,964,0
|
|
20240315,181600,7924442360,964,964,964,964,0
|
|
20240315,181500,7924442360,964,964,964,964,0
|
|
20240315,181400,7924442360,964,964,964,964,0
|
|
20240315,181300,7924442360,964,964,964,964,0
|
|
20240315,181200,7924442360,964,964,964,964,0
|
|
20240315,181100,7924442360,964,964,964,964,0
|
|
20240315,181000,7924442360,964,964,964,964,0
|
|
20240315,180900,7924442360,964,964,964,964,0
|
|
20240315,180800,7924442360,964,964,964,964,0
|
|
20240315,180700,7924442360,964,964,964,964,0
|
|
20240315,180600,7924442360,964,964,964,964,0
|
|
20240315,180500,7924442360,964,964,964,964,0
|
|
20240315,180400,7924442360,964,964,964,964,0
|
|
20240315,180300,7924442360,964,964,964,964,0
|
|
20240315,180200,7924442360,964,964,964,964,0
|
|
20240315,180100,7924442360,964,964,964,964,0
|
|
20240315,180000,7924442360,964,964,964,964,0
|
|
20240315,175900,7924442360,964,964,964,964,0
|
|
20240315,175800,7924442360,964,964,964,964,0
|
|
20240315,175700,7924442360,964,964,964,964,0
|
|
20240315,175600,7924442360,964,964,964,964,0
|
|
20240315,175500,7924442360,964,964,964,964,0
|
|
20240315,175400,7924442360,964,964,964,964,0
|
|
20240315,175300,7924442360,964,964,964,964,0
|
|
20240315,175200,7924442360,964,964,964,964,0
|
|
20240315,175100,7924442360,964,964,964,964,0
|
|
20240315,175000,7924442360,964,964,964,964,22867
|
|
20240315,174900,7924442360,964,964,964,964,0
|
|
20240315,174800,7924442360,964,964,964,964,0
|
|
20240315,174700,7924442360,964,964,964,964,0
|
|
20240315,174600,7924442360,964,964,964,964,0
|
|
20240315,174500,7924442360,964,964,964,964,0
|
|
20240315,174400,7924442360,964,964,964,964,0
|
|
20240315,174300,7924442360,964,964,964,964,0
|
|
20240315,174200,7924442360,964,964,964,964,0
|
|
20240315,174100,7924442360,964,964,964,964,0
|
|
20240315,174000,7924442360,964,964,964,964,0
|
|
20240315,173900,7924442360,964,964,964,964,0
|
|
20240315,173800,7924442360,964,964,964,964,0
|
|
20240315,173700,7924442360,964,964,964,964,0
|
|
20240315,173600,7924442360,964,964,964,964,0
|
|
20240315,173500,7924442360,964,964,964,964,0
|
|
20240315,173400,7924442360,964,964,964,964,0
|
|
20240315,173300,7924442360,964,964,964,964,0
|
|
20240315,173200,7924442360,964,964,964,964,0
|
|
20240315,173100,7924442360,964,964,964,964,0
|
|
20240315,173000,7924442360,964,964,964,964,0
|
|
20240315,172900,7924442360,964,964,964,964,0
|
|
20240315,172800,7924442360,964,964,964,964,0
|
|
20240315,172700,7924442360,964,964,964,964,0
|
|
20240315,172600,7924442360,964,964,964,964,0
|
|
20240315,172500,7924442360,964,964,964,964,0
|
|
20240315,172400,7924442360,964,964,964,964,0
|
|
20240315,172300,7924442360,964,964,964,964,0
|
|
20240315,172200,7924442360,964,964,964,964,0
|
|
20240315,172100,7924442360,964,964,964,964,0
|
|
20240315,172000,7924442360,964,964,964,964,22867
|
|
20240315,171900,7924442360,964,964,964,964,0
|
|
20240315,171800,7924442360,964,964,964,964,0
|
|
20240315,171700,7924442360,964,964,964,964,0
|
|
20240315,171600,7924442360,964,964,964,964,0
|
|
20240315,171500,7924442360,964,964,964,964,0
|
|
20240315,171400,7924442360,964,964,964,964,0
|
|
20240315,171300,7924442360,964,964,964,964,0
|
|
20240315,171200,7924442360,964,964,964,964,0
|
|
20240315,171100,7924442360,964,964,964,964,0
|
|
20240315,171000,7924442360,964,964,964,964,0
|
|
20240315,170900,7924442360,964,964,964,964,0
|
|
20240315,170800,7924442360,964,964,964,964,0
|
|
20240315,170700,7924442360,964,964,964,964,0
|
|
20240315,170600,7924442360,964,964,964,964,0
|
|
20240315,170500,7924442360,964,964,964,964,0
|
|
20240315,170400,7924442360,964,964,964,964,0
|
|
20240315,170300,7924442360,964,964,964,964,0
|
|
20240315,170200,7924442360,964,964,964,964,0
|
|
20240315,170100,7924442360,964,964,964,964,0
|
|
20240315,170000,7924442360,964,964,964,964,0
|
|
20240315,165900,7924442360,964,964,964,964,0
|
|
20240315,165800,7924442360,964,964,964,964,0
|
|
20240315,165700,7924442360,964,964,964,964,0
|
|
20240315,165600,7924442360,964,964,964,964,0
|
|
20240315,165500,7924442360,964,964,964,964,0
|
|
20240315,165400,7924442360,964,964,964,964,0
|
|
20240315,165300,7924442360,964,964,964,964,0
|
|
20240315,165200,7924442360,964,964,964,964,0
|
|
20240315,165100,7924442360,964,964,964,964,0
|
|
20240315,165000,7924442360,964,964,964,964,22867
|
|
20240315,164900,7924442360,964,964,964,964,0
|
|
20240315,164800,7924442360,964,964,964,964,0
|
|
20240315,164700,7924442360,964,964,964,964,0
|
|
20240315,164600,7924442360,964,964,964,964,0
|
|
20240315,164500,7924442360,964,964,964,964,0
|
|
20240315,164400,7924442360,964,964,964,964,0
|
|
20240315,164300,7924442360,964,964,964,964,0
|
|
20240315,164200,7924442360,964,964,964,964,0
|
|
20240315,164100,7924442360,964,964,964,964,0
|
|
20240315,164000,7924442360,964,964,964,964,0
|
|
20240315,163900,7924442360,964,964,964,964,0
|
|
20240315,163800,7924442360,964,964,964,964,0
|
|
20240315,163700,7924442360,964,964,964,964,0
|
|
20240315,163600,7924442360,964,964,964,964,0
|
|
20240315,163500,7924442360,964,964,964,964,0
|
|
20240315,163400,7924442360,964,964,964,964,0
|
|
20240315,163300,7924442360,964,964,964,964,0
|
|
20240315,163200,7924442360,964,964,964,964,0
|
|
20240315,163100,7924442360,964,964,964,964,0
|
|
20240315,163000,7924442360,964,964,964,964,0
|
|
20240315,162900,7924442360,964,964,964,964,0
|
|
20240315,162800,7924442360,964,964,964,964,0
|
|
20240315,162700,7924442360,964,964,964,964,0
|
|
20240315,162600,7924442360,964,964,964,964,0
|
|
20240315,162500,7924442360,964,964,964,964,0
|
|
20240315,162400,7924442360,964,964,964,964,0
|
|
20240315,162300,7924442360,964,964,964,964,0
|
|
20240315,162200,7924442360,964,964,964,964,0
|
|
20240315,162100,7924442360,964,964,964,964,0
|
|
20240315,162000,7924442360,964,964,964,964,22867
|
|
20240315,161900,7924442360,964,964,964,964,0
|
|
20240315,161800,7924442360,964,964,964,964,0
|
|
20240315,161700,7924442360,964,964,964,964,0
|
|
20240315,161600,7924442360,964,964,964,964,0
|
|
20240315,161500,7924442360,964,964,964,964,0
|
|
20240315,161400,7924442360,964,964,964,964,0
|
|
20240315,161300,7924442360,964,964,964,964,0
|
|
20240315,161200,7924442360,964,964,964,964,0
|
|
20240315,161100,7924442360,964,964,964,964,0
|
|
20240315,161000,7924442360,964,964,964,964,0
|
|
20240315,160900,7924442360,964,964,964,964,0
|
|
20240315,160800,7924442360,964,964,964,964,0
|
|
20240315,160700,7924442360,964,964,964,964,0
|
|
20240315,160600,7924442360,964,964,964,964,0
|
|
20240315,160500,7924442360,964,964,964,964,0
|
|
20240315,160400,7924442360,964,964,964,964,0
|
|
20240315,160300,7924442360,964,964,964,964,0
|
|
20240315,160200,7924442360,964,964,964,964,0
|
|
20240315,160100,7924442360,964,964,964,964,0
|
|
20240315,160000,7924442360,964,964,964,964,0
|
|
20240315,155900,7924442360,964,964,964,964,0
|
|
20240315,155800,7924442360,964,964,964,964,0
|
|
20240315,155700,7924442360,964,964,964,964,0
|
|
20240315,155600,7924442360,964,964,964,964,0
|
|
20240315,155500,7924442360,964,964,964,964,0
|
|
20240315,155400,7924442360,964,964,964,964,0
|
|
20240315,155300,7924442360,964,964,964,964,0
|
|
20240315,155200,7924442360,964,964,964,964,0
|
|
20240315,155100,7924442360,964,964,964,964,0
|
|
20240315,155000,7924442360,964,964,964,964,22867
|
|
20240315,154900,7924442360,964,964,964,964,0
|
|
20240315,154800,7924442360,964,964,964,964,0
|
|
20240315,154700,7924442360,964,964,964,964,0
|
|
20240315,154600,7924442360,964,964,964,964,0
|
|
20240315,154500,7924442360,964,964,964,964,0
|
|
20240315,154400,7924442360,964,964,964,964,0
|
|
20240315,154300,7924442360,964,964,964,964,0
|
|
20240315,154200,7924442360,964,964,964,964,0
|
|
20240315,154100,7924442360,964,964,964,964,0
|
|
20240315,154000,7924442360,964,964,964,964,0
|
|
20240315,153900,7924442360,964,964,964,964,0
|
|
20240315,153800,7924442360,964,964,964,964,0
|
|
20240315,153700,7924442360,964,964,964,964,0
|
|
20240315,153600,7924442360,964,964,964,964,0
|
|
20240315,153500,7924442360,964,964,964,964,0
|
|
20240315,153400,7924442360,964,964,964,964,0
|
|
20240315,153300,7924442360,964,964,964,964,0
|
|
20240315,153200,7924442360,964,964,964,964,0
|
|
20240315,153100,7924442360,964,964,964,964,0
|
|
20240315,153000,7924442360,964,964,964,964,22867
|
|
20240315,152900,7902398572,964,964,964,964,0
|
|
20240315,152800,7902398572,964,964,964,964,0
|
|
20240315,152700,7902398572,964,964,964,964,0
|
|
20240315,152600,7902398572,964,964,964,964,0
|
|
20240315,152500,7902398572,964,964,964,964,0
|
|
20240315,152400,7902398572,964,964,964,964,0
|
|
20240315,152300,7902398572,964,964,964,964,0
|
|
20240315,152200,7902398572,964,964,964,964,0
|
|
20240315,152100,7902398572,964,964,964,964,0
|
|
20240315,152000,7902398572,964,964,964,964,0
|
|
20240315,151900,7902398572,964,963,964,956,28313
|
|
20240315,151800,7875260020,965,965,965,962,10264
|
|
20240315,151700,7865374628,967,966,967,964,7299
|
|
20240315,151600,7858330047,968,965,968,964,2971
|
|
20240315,151500,7855459190,967,964,968,963,1109
|
|
20240315,151400,7854389839,964,968,969,964,6176
|
|
20240315,151300,7848423221,968,964,968,964,4039
|
|
20240315,151200,7844518260,966,966,966,963,1983
|
|
20240315,151100,7842602979,967,964,967,963,4162
|
|
20240315,151000,7838582751,966,966,967,963,4373
|
|
20240315,150900,7834360590,967,963,967,963,1908
|
|
20240315,150800,7832518486,963,964,967,963,3683
|
|
20240315,150700,7828964896,966,964,966,963,4970
|
|
20240315,150600,7824172719,963,962,963,962,2972
|
|
20240315,150500,7821311325,961,959,961,958,14805
|
|
20240315,150400,7807112733,959,962,963,959,5584
|
|
20240315,150300,7801751700,960,962,963,960,11931
|
|
20240315,150200,7790282172,961,963,963,961,1363
|
|
20240315,150100,7788970342,964,966,966,962,4858
|
|
20240315,150000,7784295669,966,967,968,966,1099
|
|
20240315,145900,7783233659,967,967,969,961,9290
|
|
20240315,145800,7774261034,967,964,968,964,212
|
|
20240315,145700,7774056635,969,969,969,969,421
|
|
20240315,145600,7773648686,969,963,970,963,3659
|
|
20240315,145500,7770116369,963,970,971,963,1225
|
|
20240315,145400,7768932352,972,971,973,971,3739
|
|
20240315,145300,7765301473,972,972,973,961,7862
|
|
20240315,145200,7757712811,973,974,974,971,11550
|
|
20240315,145100,7746490103,974,974,975,973,145
|
|
20240315,145000,7746348840,972,975,976,972,595
|
|
20240315,144900,7745768642,977,976,977,972,1296
|
|
20240315,144800,7744504618,977,977,978,972,4760
|
|
20240315,144700,7739857883,977,974,977,971,10679
|
|
20240315,144600,7729448202,973,971,973,970,5435
|
|
20240315,144500,7724164119,972,970,972,967,5799
|
|
20240315,144400,7718537690,970,966,970,966,6733
|
|
20240315,144300,7712024356,966,964,967,962,7300
|
|
20240315,144200,7704991498,960,962,964,960,2367
|
|
20240315,144100,7702717251,964,965,965,962,442
|
|
20240315,144000,7702291239,965,963,965,961,3409
|
|
20240315,143900,7699011056,963,961,963,958,9390
|
|
20240315,143800,7690005379,961,961,965,961,4849
|
|
20240315,143700,7685344394,961,962,965,961,8529
|
|
20240315,143600,7677141168,962,961,965,961,3655
|
|
20240315,143500,7673621670,964,965,965,964,984
|
|
20240315,143400,7672672113,965,959,965,958,14137
|
|
20240315,143300,7659072215,958,962,962,958,9509
|
|
20240315,143200,7649958796,963,961,965,958,11492
|
|
20240315,143100,7638933082,961,960,963,959,824
|
|
20240315,143000,7638141372,962,963,963,960,1254
|
|
20240315,142900,7636936369,963,962,964,958,12863
|
|
20240315,142800,7624586851,962,966,966,962,4926
|
|
20240315,142700,7619829271,966,962,966,962,5605
|
|
20240315,142600,7614420010,961,964,964,961,189
|
|
20240315,142500,7614238318,964,962,964,960,66531
|
|
20240315,142400,7550350198,961,969,969,960,23792
|
|
20240315,142300,7527441098,969,969,969,968,569
|
|
20240315,142200,7526889871,969,964,969,964,2119
|
|
20240315,142100,7524847033,964,969,969,964,11692
|
|
20240315,142000,7513573457,969,969,972,969,1890
|
|
20240315,141900,7511741987,969,966,969,964,2366
|
|
20240315,141800,7509454426,964,965,969,964,8703
|
|
20240315,141700,7501061498,965,966,966,965,5505
|
|
20240315,141600,7495746806,966,971,971,964,22679
|
|
20240315,141500,7473809793,972,972,972,970,1145
|
|
20240315,141400,7472697853,972,973,973,971,2166
|
|
20240315,141300,7470592594,973,971,973,971,2510
|
|
20240315,141200,7468154076,971,971,973,970,1938
|
|
20240315,141100,7466272463,971,971,972,969,11019
|
|
20240315,141000,7455583915,971,972,974,970,7030
|
|
20240315,140900,7448756006,974,977,977,973,2352
|
|
20240315,140800,7446465927,978,973,978,973,7579
|
|
20240315,140700,7439070187,973,975,976,973,12497
|
|
20240315,140600,7426894968,976,977,977,975,1998
|
|
20240315,140500,7424946860,977,973,977,973,2568
|
|
20240315,140400,7422444418,973,974,975,973,8095
|
|
20240315,140300,7414562418,974,973,974,972,9015
|
|
20240315,140200,7405791223,972,973,973,972,1033
|
|
20240315,140100,7404786636,973,972,973,972,49
|
|
20240315,140000,7404738998,973,973,973,973,6
|
|
20240315,135900,7404733160,973,975,975,970,990
|
|
20240315,135800,7403768930,975,973,975,968,1305
|
|
20240315,135700,7402498796,973,974,974,967,3486
|
|
20240315,135600,7399103500,974,978,978,974,184
|
|
20240315,135500,7398923733,978,971,979,965,7423
|
|
20240315,135400,7391705623,971,971,971,971,175
|
|
20240315,135300,7391535698,969,972,972,969,9110
|
|
20240315,135200,7382695736,972,973,973,972,3973
|
|
20240315,135100,7378832387,973,974,974,973,2537
|
|
20240315,135000,7376363358,974,975,975,974,733
|
|
20240315,134900,7375649359,973,975,975,973,3599
|
|
20240315,134800,7372142406,975,973,975,973,1299
|
|
20240315,134700,7370877707,975,974,975,973,3352
|
|
20240315,134600,7367609691,973,970,973,969,547
|
|
20240315,134500,7367078491,970,967,970,967,1764
|
|
20240315,134400,7365370689,969,968,970,968,3641
|
|
20240315,134300,7361842928,965,966,967,965,4181
|
|
20240315,134200,7357805978,965,969,969,961,23758
|
|
20240315,134100,7334882155,968,971,972,968,5214
|
|
20240315,134000,7329828591,971,975,975,969,20956
|
|
20240315,133900,7309517453,971,971,974,970,397
|
|
20240315,133800,7309132099,971,972,972,970,6827
|
|
20240315,133700,7302499821,970,969,970,969,3638
|
|
20240315,133600,7298971961,969,971,971,969,3264
|
|
20240315,133500,7295805720,970,970,971,970,552
|
|
20240315,133400,7295270278,970,970,971,969,4852
|
|
20240315,133300,7290564398,970,970,970,970,1040
|
|
20240315,133200,7289555598,970,975,975,969,13963
|
|
20240315,133100,7275998301,975,973,976,973,753
|
|
20240315,133000,7275265176,975,977,977,973,12572
|
|
20240315,132900,7263011527,977,977,978,977,5651
|
|
20240315,132800,7257489199,977,979,979,977,4674
|
|
20240315,132700,7252921130,979,979,979,978,5267
|
|
20240315,132600,7247767789,979,977,979,975,4049
|
|
20240315,132500,7243810558,977,976,977,976,470
|
|
20240315,132400,7243351786,976,973,976,973,3568
|
|
20240315,132300,7239875744,973,976,976,971,7018
|
|
20240315,132200,7233030587,978,984,984,971,16955
|
|
20240315,132100,7216481715,984,984,984,979,4506
|
|
20240315,132000,7212058600,984,981,986,979,7110
|
|
20240315,131900,7205070437,979,981,981,979,2277
|
|
20240315,131800,7202839110,981,982,982,981,1698
|
|
20240315,131700,7201173371,981,984,986,980,3584
|
|
20240315,131600,7197649838,983,986,990,983,15151
|
|
20240315,131500,7182712303,986,983,986,980,7373
|
|
20240315,131400,7175453660,983,978,983,978,25845
|
|
20240315,131300,7150129589,977,976,977,976,9262
|
|
20240315,131200,7141084799,976,976,976,975,887
|
|
20240315,131100,7140219381,976,970,976,970,6478
|
|
20240315,131000,7133916769,970,975,976,970,10423
|
|
20240315,130900,7123798846,974,976,976,974,5382
|
|
20240315,130800,7118550057,975,977,977,975,2384
|
|
20240315,130700,7116225441,977,977,977,977,776
|
|
20240315,130600,7115467289,974,974,974,970,6219
|
|
20240315,130500,7109427200,971,974,974,969,3598
|
|
20240315,130400,7105937769,974,975,977,970,4469
|
|
20240315,130300,7101602569,975,975,977,970,9557
|
|
20240315,130200,7092308824,974,976,976,974,2303
|
|
20240315,130100,7090063593,976,977,977,976,4505
|
|
20240315,130000,7085666277,977,976,979,974,1539
|
|
20240315,125900,7084162905,976,977,979,974,11583
|
|
20240315,125800,7072853680,978,976,979,975,2814
|
|
20240315,125700,7070106105,977,979,980,976,6995
|
|
20240315,125600,7063261878,979,978,979,975,10651
|
|
20240315,125500,7052847985,979,972,979,972,8125
|
|
20240315,125400,7044909980,976,965,977,965,3360
|
|
20240315,125300,7041650178,965,965,970,965,4873
|
|
20240315,125200,7036947693,965,971,971,965,21039
|
|
20240315,125100,7016607626,971,967,971,966,27216
|
|
20240315,125000,6990267277,966,966,967,966,9394
|
|
20240315,124900,6981185644,966,967,968,966,11470
|
|
20240315,124800,6970090135,967,971,971,965,27251
|
|
20240315,124700,6943725081,971,970,973,969,29714
|
|
20240315,124600,6914850956,969,971,972,969,15992
|
|
20240315,124500,6899328968,971,974,974,971,7851
|
|
20240315,124400,6891700530,974,979,979,974,7514
|
|
20240315,124300,6884374115,979,980,980,975,8588
|
|
20240315,124200,6875989985,980,976,980,976,14005
|
|
20240315,124100,6862308205,975,978,978,975,13370
|
|
20240315,124000,6849256523,978,974,978,974,28821
|
|
20240315,123900,6821174170,974,979,980,974,15543
|
|
20240315,123800,6806008036,979,980,980,974,19940
|
|
20240315,123700,6786495660,981,981,981,974,19434
|
|
20240315,123600,6767482997,977,981,981,976,11467
|
|
20240315,123500,6756278449,977,981,982,973,14937
|
|
20240315,123400,6741639462,981,979,982,975,33405
|
|
20240315,123300,6708930673,979,979,981,971,4217
|
|
20240315,123200,6704803320,976,982,982,971,12306
|
|
20240315,123100,6692815986,982,986,986,971,25627
|
|
20240315,123000,6667664254,986,988,994,981,13364
|
|
20240315,122900,6654461808,987,979,987,974,40101
|
|
20240315,122800,6615164826,976,988,988,962,48566
|
|
20240315,122700,6567687317,989,992,992,986,26298
|
|
20240315,122600,6541674996,992,991,992,991,6219
|
|
20240315,122500,6535509932,991,993,993,990,17357
|
|
20240315,122400,6518307255,992,1000,1000,991,16772
|
|
20240315,122300,6501644123,1002,999,1002,994,49717
|
|
20240315,122200,6452163142,996,1001,1001,995,5960
|
|
20240315,122100,6446212466,1001,1004,1006,995,35640
|
|
20240315,122000,6410532189,1005,998,1005,998,9475
|
|
20240315,121900,6401047675,998,1000,1000,994,15439
|
|
20240315,121800,6385654035,1000,1000,1000,997,12196
|
|
20240315,121700,6373458413,997,997,1000,997,12367
|
|
20240315,121600,6361107290,997,992,997,990,15923
|
|
20240315,121500,6345291053,992,995,995,991,25031
|
|
20240315,121400,6320448019,993,999,999,993,13090
|
|
20240315,121300,6307413913,999,1005,1005,999,19532
|
|
20240315,121200,6287849849,1006,1008,1010,1006,59661
|
|
20240315,121100,6227720561,1006,1002,1007,1002,12101
|
|
20240315,121000,6215560663,1001,1003,1003,998,8396
|
|
20240315,120900,6207165853,998,994,1002,994,24283
|
|
20240315,120800,6182901122,993,995,998,991,26811
|
|
20240315,120700,6156284852,995,994,998,992,21453
|
|
20240315,120600,6134949370,994,995,997,993,9483
|
|
20240315,120500,6125522875,995,991,1000,991,26047
|
|
20240315,120400,6099531205,991,1006,1007,990,81399
|
|
20240315,120300,6018425619,1004,1010,1011,1003,65463
|
|
20240315,120200,5952480037,1010,1008,1012,1008,44324
|
|
20240315,120100,5907709225,1009,1009,1009,1008,10196
|
|
20240315,120000,5897426264,1009,1004,1009,1003,22429
|
|
20240315,115900,5874833157,1005,1002,1006,1002,22841
|
|
20240315,115800,5851927228,1001,1011,1013,1001,43971
|
|
20240315,115700,5807645436,1012,1012,1015,1011,72390
|
|
20240315,115600,5734303562,1012,1012,1013,1008,32448
|
|
20240315,115500,5701512554,1009,1004,1011,1002,90669
|
|
20240315,115400,5610141558,1004,1010,1011,1004,73545
|
|
20240315,115300,5536012414,1011,1007,1011,1001,112282
|
|
20240315,115200,5422819092,1007,1006,1010,1000,246759
|
|
20240315,115100,5174775278,1008,996,1009,996,348302
|
|
20240315,115000,4826357249,995,997,998,993,21816
|
|
20240315,114900,4804639719,998,998,998,995,22251
|
|
20240315,114800,4782451978,998,988,1000,988,174327
|
|
20240315,114700,4609166978,991,988,992,988,45119
|
|
20240315,114600,4564495832,988,990,990,980,15184
|
|
20240315,114500,4549508722,990,988,990,985,30494
|
|
20240315,114400,4519394111,987,988,992,987,43449
|
|
20240315,114300,4476392389,987,979,988,977,51932
|
|
20240315,114200,4425342417,979,977,980,976,17262
|
|
20240315,114100,4408474885,977,977,977,976,9002
|
|
20240315,114000,4399685860,977,973,977,972,27841
|
|
20240315,113900,4372548019,973,971,974,971,5276
|
|
20240315,113800,4367410664,973,970,973,968,9284
|
|
20240315,113700,4358397903,970,970,970,967,4499
|
|
20240315,113600,4354037485,971,968,971,968,5792
|
|
20240315,113500,4348421894,966,966,967,964,14332
|
|
20240315,113400,4334584384,966,966,968,966,4178
|
|
20240315,113300,4330547937,967,968,968,967,2303
|
|
20240315,113200,4328319736,975,972,976,966,22761
|
|
20240315,113100,4306197262,972,964,973,964,14605
|
|
20240315,113000,4292088133,965,961,965,961,8199
|
|
20240315,112900,4284184327,961,961,961,960,4137
|
|
20240315,112800,4280209869,961,960,968,958,15256
|
|
20240315,112700,4265554179,960,960,964,959,29424
|
|
20240315,112600,4237268391,960,965,965,957,49530
|
|
20240315,112500,4189623523,965,967,969,965,18463
|
|
20240315,112400,4171788999,967,969,970,966,14834
|
|
20240315,112300,4157436443,969,968,974,968,1818
|
|
20240315,112200,4155675375,968,972,972,967,33545
|
|
20240315,112100,4123175747,971,975,975,971,10049
|
|
20240315,112000,4113402046,975,976,976,971,4476
|
|
20240315,111900,4109048998,975,971,976,971,7099
|
|
20240315,111800,4102135885,971,971,978,970,3206
|
|
20240315,111700,4099011002,978,974,979,969,14998
|
|
20240315,111600,4084439490,974,974,980,973,9013
|
|
20240315,111500,4075649753,974,980,981,973,16430
|
|
20240315,111400,4059613994,981,977,982,974,17579
|
|
20240315,111300,4042397589,978,976,978,974,6981
|
|
20240315,111200,4035586081,975,971,980,971,5980
|
|
20240315,111100,4029748003,970,979,979,969,13561
|
|
20240315,111000,4016563590,976,974,980,974,18705
|
|
20240315,110900,3998277944,974,972,974,971,9055
|
|
20240315,110800,3989473343,972,970,974,970,11754
|
|
20240315,110700,3978056990,969,967,970,966,42920
|
|
20240315,110600,3936558188,969,970,972,966,25552
|
|
20240315,110500,3911826067,972,969,982,969,16649
|
|
20240315,110400,3895618859,969,970,970,968,8081
|
|
20240315,110300,3887786653,973,976,979,968,23705
|
|
20240315,110200,3864756468,980,977,984,974,37521
|
|
20240315,110100,3828069098,977,978,978,976,17694
|
|
20240315,110000,3810771693,978,974,980,973,8271
|
|
20240315,105900,3802685586,974,974,975,971,25381
|
|
20240315,105800,3777992759,972,980,980,972,28442
|
|
20240315,105700,3750242051,980,980,984,975,27845
|
|
20240315,105600,3722990144,979,975,984,975,12541
|
|
20240315,105500,3710721516,978,976,978,971,61536
|
|
20240315,105400,3650861067,975,985,985,973,172187
|
|
20240315,105300,3482397157,986,989,991,985,62837
|
|
20240315,105200,3420279197,990,980,990,980,94566
|
|
20240315,105100,3327327562,981,982,986,980,51368
|
|
20240315,105000,3276916968,982,986,994,981,63658
|
|
20240315,104900,3214060322,982,991,991,979,130948
|
|
20240315,104800,3085459145,992,985,995,980,65463
|
|
20240315,104700,3020628358,982,995,1000,966,167036
|
|
20240315,104600,2856209459,995,1000,1006,995,154192
|
|
20240315,104500,2702013087,1005,1022,1022,985,263042
|
|
20240315,104400,2436841789,1015,977,1024,976,637890
|
|
20240315,104300,1793608878,977,999,1007,974,368079
|
|
20240315,104200,1427177251,998,998,998,998,0
|
|
20240315,104100,1427177251,998,973,998,973,129525
|
|
20240315,104000,1299688818,973,970,975,969,52838
|
|
20240315,103900,1248357969,970,969,973,965,32896
|
|
20240315,103800,1216483348,972,974,977,967,97951
|
|
20240315,103700,1121065151,976,965,978,965,80314
|
|
20240315,103600,1043057897,965,961,967,959,66091
|
|
20240315,103500,979398661,962,952,962,947,81089
|
|
20240315,103400,902053059,952,950,957,946,81075
|
|
20240315,103300,824945100,950,941,950,941,53404
|
|
20240315,103200,774495392,942,939,942,938,48506
|
|
20240315,103100,728869380,939,939,940,938,29616
|
|
20240315,103000,701060568,938,934,938,932,46196
|
|
20240315,102900,657821489,933,934,934,933,1343
|
|
20240315,102800,656567750,934,934,935,932,6194
|
|
20240315,102700,650782345,933,930,933,925,20829
|
|
20240315,102600,631388949,930,930,930,930,2598
|
|
20240315,102500,628972809,930,930,930,929,3093
|
|
20240315,102400,626096325,930,930,930,930,1765
|
|
20240315,102300,624454875,930,926,930,923,11914
|
|
20240315,102200,613427784,926,926,926,926,10729
|
|
20240315,102100,603492730,926,926,926,926,1315
|
|
20240315,102000,602275040,925,927,927,925,5000
|
|
20240315,101900,597648312,927,927,928,927,1533
|
|
20240315,101800,596226722,927,927,927,927,3472
|
|
20240315,101700,593008178,927,927,930,927,6797
|
|
20240315,101600,586689172,927,926,927,926,109
|
|
20240315,101500,586588139,926,928,928,926,1202
|
|
20240315,101400,585473498,930,928,930,928,607
|
|
20240315,101300,584909992,930,930,931,930,12483
|
|
20240315,101200,573290327,931,931,931,931,801
|
|
20240315,101100,572544596,931,931,931,931,60
|
|
20240315,101000,572488736,931,927,931,927,31897
|
|
20240315,100900,542869824,927,927,928,927,2304
|
|
20240315,100800,540733716,927,927,928,927,4950
|
|
20240315,100700,536144896,927,929,929,927,1701
|
|
20240315,100600,534565168,929,924,929,923,22767
|
|
20240315,100500,513511889,924,925,925,924,1226
|
|
20240315,100400,512378861,925,925,925,925,25
|
|
20240315,100300,512355736,926,927,927,924,1113
|
|
20240315,100200,511326510,926,924,926,923,5032
|
|
20240315,100100,506671966,929,925,929,924,16057
|
|
20240315,100000,491798934,925,926,926,925,6643
|
|
20240315,095900,485654011,926,925,926,925,1499
|
|
20240315,095800,484266142,925,926,926,925,6460
|
|
20240315,095700,478290221,926,927,927,925,1178
|
|
20240315,095600,477199416,927,925,927,925,2114
|
|
20240315,095500,475242870,926,925,926,925,2935
|
|
20240315,095400,472526607,925,926,926,925,3468
|
|
20240315,095300,469317583,926,924,926,924,3561
|
|
20240315,095200,466022927,921,924,925,921,6908
|
|
20240315,095100,459657704,924,918,929,918,40206
|
|
20240315,095000,422566847,918,917,918,917,1655
|
|
20240315,094900,421048857,917,917,918,917,3084
|
|
20240315,094800,418218545,917,916,917,915,8136
|
|
20240315,094700,410759681,917,917,917,917,0
|
|
20240315,094600,410759681,917,917,917,917,1992
|
|
20240315,094500,408933017,917,916,917,916,2078
|
|
20240315,094400,407027569,917,917,917,917,58
|
|
20240315,094300,406974383,916,915,916,915,3342
|
|
20240315,094200,403915168,915,913,915,913,1637
|
|
20240315,094100,402417713,915,915,915,913,1307
|
|
20240315,094000,401223998,915,913,915,913,2055
|
|
20240315,093900,399347681,913,915,915,913,1509
|
|
20240315,093800,397969946,912,912,912,912,47007
|
|
20240315,093700,355099562,912,911,912,911,940
|
|
20240315,093600,354243172,912,911,912,911,8773
|
|
20240315,093500,346250900,912,915,915,912,6274
|
|
20240315,093400,340528837,916,915,916,911,2203
|
|
20240315,093300,338519783,916,916,916,916,2675
|
|
20240315,093200,336069483,916,916,916,914,5350
|
|
20240315,093100,331170889,912,916,916,912,3995
|
|
20240315,093000,327517017,915,915,915,915,103
|
|
20240315,092900,327422772,916,916,916,916,5
|
|
20240315,092800,327418192,916,915,916,911,8536
|
|
20240315,092700,319626192,915,917,917,914,112
|
|
20240315,092600,319523758,917,914,917,914,6908
|
|
20240315,092500,313208195,914,915,915,914,3686
|
|
20240315,092400,309837127,915,917,917,915,5943
|
|
20240315,092300,304396604,917,917,917,916,3189
|
|
20240315,092200,301473655,917,915,917,915,6634
|
|
20240315,092100,295394663,916,916,916,915,2137
|
|
20240315,092000,293438796,915,916,916,914,3089
|
|
20240315,091900,290613401,916,918,918,916,625
|
|
20240315,091800,290040684,919,919,920,917,1642
|
|
20240315,091700,288530782,920,920,920,920,1192
|
|
20240315,091600,287434142,917,917,917,917,3069
|
|
20240315,091500,284619869,917,912,917,911,12119
|
|
20240315,091400,273559721,913,916,916,911,12592
|
|
20240315,091300,262049727,915,916,917,915,25170
|
|
20240315,091200,239017458,916,917,917,916,5884
|
|
20240315,091100,233623985,917,923,923,917,3121
|
|
20240315,091000,230750347,923,921,923,917,7359
|
|
20240315,090900,223974526,916,927,927,915,17278
|
|
20240315,090800,208044034,929,936,938,928,15329
|
|
20240315,090700,193758619,938,932,940,932,43176
|
|
20240315,090600,153363562,932,925,934,925,26091
|
|
20240315,090500,129099593,925,923,925,923,19265
|
|
20240315,090400,111306487,923,925,927,923,14933
|
|
20240315,090300,97486499,927,921,929,921,49697
|
|
20240315,090200,51566183,919,918,920,912,6228
|
|
20240315,090100,45853301,918,915,924,915,15242
|
|
20240315,090000,31815202,915,908,915,908,34951
|