597 lines
27 KiB
CSV
597 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,185400,1090150859,893,893,893,893,8534
|
|
20240319,185300,1090150859,893,893,893,893,0
|
|
20240319,185200,1090150859,893,893,893,893,0
|
|
20240319,185100,1090150859,893,893,893,893,0
|
|
20240319,185000,1090150859,893,893,893,893,0
|
|
20240319,184900,1090150859,893,893,893,893,0
|
|
20240319,184800,1090150859,893,893,893,893,0
|
|
20240319,184700,1090150859,893,893,893,893,0
|
|
20240319,184600,1090150859,893,893,893,893,0
|
|
20240319,184500,1090150859,893,893,893,893,0
|
|
20240319,184400,1090150859,893,893,893,893,0
|
|
20240319,184300,1090150859,893,893,893,893,0
|
|
20240319,184200,1090150859,893,893,893,893,0
|
|
20240319,184100,1090150859,893,893,893,893,0
|
|
20240319,184000,1090150859,893,893,893,893,0
|
|
20240319,183900,1090150859,893,893,893,893,0
|
|
20240319,183800,1090150859,893,893,893,893,0
|
|
20240319,183700,1090150859,893,893,893,893,0
|
|
20240319,183600,1090150859,893,893,893,893,0
|
|
20240319,183500,1090150859,893,893,893,893,0
|
|
20240319,183400,1090150859,893,893,893,893,0
|
|
20240319,183300,1090150859,893,893,893,893,0
|
|
20240319,183200,1090150859,893,893,893,893,0
|
|
20240319,183100,1090150859,893,893,893,893,0
|
|
20240319,183000,1090150859,893,893,893,893,0
|
|
20240319,182900,1090150859,893,893,893,893,0
|
|
20240319,182800,1090150859,893,893,893,893,0
|
|
20240319,182700,1090150859,893,893,893,893,0
|
|
20240319,182600,1090150859,893,893,893,893,0
|
|
20240319,182500,1090150859,893,893,893,893,0
|
|
20240319,182400,1090150859,893,893,893,893,8534
|
|
20240319,182300,1090150859,893,893,893,893,0
|
|
20240319,182200,1090150859,893,893,893,893,0
|
|
20240319,182100,1090150859,893,893,893,893,0
|
|
20240319,182000,1090150859,893,893,893,893,0
|
|
20240319,181900,1090150859,893,893,893,893,0
|
|
20240319,181800,1090150859,893,893,893,893,0
|
|
20240319,181700,1090150859,893,893,893,893,0
|
|
20240319,181600,1090150859,893,893,893,893,0
|
|
20240319,181500,1090150859,893,893,893,893,0
|
|
20240319,181400,1090150859,893,893,893,893,0
|
|
20240319,181300,1090150859,893,893,893,893,0
|
|
20240319,181200,1090150859,893,893,893,893,0
|
|
20240319,181100,1090150859,893,893,893,893,0
|
|
20240319,181000,1090150859,893,893,893,893,0
|
|
20240319,180900,1090150859,893,893,893,893,0
|
|
20240319,180800,1090150859,893,893,893,893,0
|
|
20240319,180700,1090150859,893,893,893,893,0
|
|
20240319,180600,1090150859,893,893,893,893,0
|
|
20240319,180500,1090150859,893,893,893,893,0
|
|
20240319,180400,1090150859,893,893,893,893,0
|
|
20240319,180300,1090150859,893,893,893,893,0
|
|
20240319,180200,1090150859,893,893,893,893,0
|
|
20240319,180100,1090150859,893,893,893,893,0
|
|
20240319,180000,1090150859,893,893,893,893,0
|
|
20240319,175900,1090150859,893,893,893,893,0
|
|
20240319,175800,1090150859,893,893,893,893,0
|
|
20240319,175700,1090150859,893,893,893,893,0
|
|
20240319,175600,1090150859,893,893,893,893,0
|
|
20240319,175500,1090150859,893,893,893,893,0
|
|
20240319,175400,1090150859,893,893,893,893,8534
|
|
20240319,175300,1090150859,893,893,893,893,0
|
|
20240319,175200,1090150859,893,893,893,893,0
|
|
20240319,175100,1090150859,893,893,893,893,0
|
|
20240319,175000,1090150859,893,893,893,893,0
|
|
20240319,174900,1090150859,893,893,893,893,0
|
|
20240319,174800,1090150859,893,893,893,893,0
|
|
20240319,174700,1090150859,893,893,893,893,0
|
|
20240319,174600,1090150859,893,893,893,893,0
|
|
20240319,174500,1090150859,893,893,893,893,0
|
|
20240319,174400,1090150859,893,893,893,893,0
|
|
20240319,174300,1090150859,893,893,893,893,0
|
|
20240319,174200,1090150859,893,893,893,893,0
|
|
20240319,174100,1090150859,893,893,893,893,0
|
|
20240319,174000,1090150859,893,893,893,893,0
|
|
20240319,173900,1090150859,893,893,893,893,0
|
|
20240319,173800,1090150859,893,893,893,893,0
|
|
20240319,173700,1090150859,893,893,893,893,0
|
|
20240319,173600,1090150859,893,893,893,893,0
|
|
20240319,173500,1090150859,893,893,893,893,0
|
|
20240319,173400,1090150859,893,893,893,893,0
|
|
20240319,173300,1090150859,893,893,893,893,0
|
|
20240319,173200,1090150859,893,893,893,893,0
|
|
20240319,173100,1090150859,893,893,893,893,0
|
|
20240319,173000,1090150859,893,893,893,893,0
|
|
20240319,172900,1090150859,893,893,893,893,0
|
|
20240319,172800,1090150859,893,893,893,893,0
|
|
20240319,172700,1090150859,893,893,893,893,0
|
|
20240319,172600,1090150859,893,893,893,893,0
|
|
20240319,172500,1090150859,893,893,893,893,0
|
|
20240319,172400,1090150859,893,893,893,893,8534
|
|
20240319,172300,1090150859,893,893,893,893,0
|
|
20240319,172200,1090150859,893,893,893,893,0
|
|
20240319,172100,1090150859,893,893,893,893,0
|
|
20240319,172000,1090150859,893,893,893,893,0
|
|
20240319,171900,1090150859,893,893,893,893,0
|
|
20240319,171800,1090150859,893,893,893,893,0
|
|
20240319,171700,1090150859,893,893,893,893,0
|
|
20240319,171600,1090150859,893,893,893,893,0
|
|
20240319,171500,1090150859,893,893,893,893,0
|
|
20240319,171400,1090150859,893,893,893,893,0
|
|
20240319,171300,1090150859,893,893,893,893,0
|
|
20240319,171200,1090150859,893,893,893,893,0
|
|
20240319,171100,1090150859,893,893,893,893,0
|
|
20240319,171000,1090150859,893,893,893,893,0
|
|
20240319,170900,1090150859,893,893,893,893,0
|
|
20240319,170800,1090150859,893,893,893,893,0
|
|
20240319,170700,1090150859,893,893,893,893,0
|
|
20240319,170600,1090150859,893,893,893,893,0
|
|
20240319,170500,1090150859,893,893,893,893,0
|
|
20240319,170400,1090150859,893,893,893,893,0
|
|
20240319,170300,1090150859,893,893,893,893,0
|
|
20240319,170200,1090150859,893,893,893,893,0
|
|
20240319,170100,1090150859,893,893,893,893,0
|
|
20240319,170000,1090150859,893,893,893,893,0
|
|
20240319,165900,1090150859,893,893,893,893,0
|
|
20240319,165800,1090150859,893,893,893,893,0
|
|
20240319,165700,1090150859,893,893,893,893,0
|
|
20240319,165600,1090150859,893,893,893,893,0
|
|
20240319,165500,1090150859,893,893,893,893,0
|
|
20240319,165400,1090150859,893,893,893,893,8534
|
|
20240319,165300,1090150859,893,893,893,893,0
|
|
20240319,165200,1090150859,893,893,893,893,0
|
|
20240319,165100,1090150859,893,893,893,893,0
|
|
20240319,165000,1090150859,893,893,893,893,0
|
|
20240319,164900,1090150859,893,893,893,893,0
|
|
20240319,164800,1090150859,893,893,893,893,0
|
|
20240319,164700,1090150859,893,893,893,893,0
|
|
20240319,164600,1090150859,893,893,893,893,0
|
|
20240319,164500,1090150859,893,893,893,893,0
|
|
20240319,164400,1090150859,893,893,893,893,0
|
|
20240319,164300,1090150859,893,893,893,893,0
|
|
20240319,164200,1090150859,893,893,893,893,0
|
|
20240319,164100,1090150859,893,893,893,893,0
|
|
20240319,164000,1090150859,893,893,893,893,0
|
|
20240319,163900,1090150859,893,893,893,893,0
|
|
20240319,163800,1090150859,893,893,893,893,0
|
|
20240319,163700,1090150859,893,893,893,893,0
|
|
20240319,163600,1090150859,893,893,893,893,0
|
|
20240319,163500,1090150859,893,893,893,893,0
|
|
20240319,163400,1090150859,893,893,893,893,0
|
|
20240319,163300,1090150859,893,893,893,893,0
|
|
20240319,163200,1090150859,893,893,893,893,0
|
|
20240319,163100,1090150859,893,893,893,893,0
|
|
20240319,163000,1090150859,893,893,893,893,0
|
|
20240319,162900,1090150859,893,893,893,893,0
|
|
20240319,162800,1090150859,893,893,893,893,0
|
|
20240319,162700,1090150859,893,893,893,893,0
|
|
20240319,162600,1090150859,893,893,893,893,0
|
|
20240319,162500,1090150859,893,893,893,893,0
|
|
20240319,162400,1090150859,893,893,893,893,8534
|
|
20240319,162300,1090150859,893,893,893,893,0
|
|
20240319,162200,1090150859,893,893,893,893,0
|
|
20240319,162100,1090150859,893,893,893,893,0
|
|
20240319,162000,1090150859,893,893,893,893,0
|
|
20240319,161900,1090150859,893,893,893,893,0
|
|
20240319,161800,1090150859,893,893,893,893,0
|
|
20240319,161700,1090150859,893,893,893,893,0
|
|
20240319,161600,1090150859,893,893,893,893,0
|
|
20240319,161500,1090150859,893,893,893,893,0
|
|
20240319,161400,1090150859,893,893,893,893,0
|
|
20240319,161300,1090150859,893,893,893,893,0
|
|
20240319,161200,1090150859,893,893,893,893,0
|
|
20240319,161100,1090150859,893,893,893,893,0
|
|
20240319,161000,1090150859,893,893,893,893,0
|
|
20240319,160900,1090150859,893,893,893,893,0
|
|
20240319,160800,1090150859,893,893,893,893,0
|
|
20240319,160700,1090150859,893,893,893,893,0
|
|
20240319,160600,1090150859,893,893,893,893,0
|
|
20240319,160500,1090150859,893,893,893,893,0
|
|
20240319,160400,1090150859,893,893,893,893,0
|
|
20240319,160300,1090150859,893,893,893,893,0
|
|
20240319,160200,1090150859,893,893,893,893,0
|
|
20240319,160100,1090150859,893,893,893,893,0
|
|
20240319,160000,1090150859,893,893,893,893,0
|
|
20240319,155900,1090150859,893,893,893,893,0
|
|
20240319,155800,1090150859,893,893,893,893,0
|
|
20240319,155700,1090150859,893,893,893,893,0
|
|
20240319,155600,1090150859,893,893,893,893,0
|
|
20240319,155500,1090150859,893,893,893,893,0
|
|
20240319,155400,1090150859,893,893,893,893,8534
|
|
20240319,155300,1090150859,893,893,893,893,0
|
|
20240319,155200,1090150859,893,893,893,893,0
|
|
20240319,155100,1090150859,893,893,893,893,0
|
|
20240319,155000,1090150859,893,893,893,893,0
|
|
20240319,154900,1090150859,893,893,893,893,0
|
|
20240319,154800,1090150859,893,893,893,893,0
|
|
20240319,154700,1090150859,893,893,893,893,0
|
|
20240319,154600,1090150859,893,893,893,893,0
|
|
20240319,154500,1090150859,893,893,893,893,0
|
|
20240319,154400,1090150859,893,893,893,893,0
|
|
20240319,154300,1090150859,893,893,893,893,0
|
|
20240319,154200,1090150859,893,893,893,893,0
|
|
20240319,154100,1090150859,893,893,893,893,0
|
|
20240319,154000,1090150859,893,893,893,893,0
|
|
20240319,153900,1090150859,893,893,893,893,0
|
|
20240319,153800,1090150859,893,893,893,893,0
|
|
20240319,153700,1090150859,893,893,893,893,0
|
|
20240319,153600,1090150859,893,893,893,893,0
|
|
20240319,153500,1090150859,893,893,893,893,0
|
|
20240319,153400,1090150859,893,893,893,893,0
|
|
20240319,153300,1090150859,893,893,893,893,0
|
|
20240319,153200,1090150859,893,893,893,893,0
|
|
20240319,153100,1090150859,893,893,893,893,0
|
|
20240319,153000,1090150859,893,893,893,893,8534
|
|
20240319,152900,1082529997,895,895,895,895,0
|
|
20240319,152800,1082529997,895,895,895,895,0
|
|
20240319,152700,1082529997,895,895,895,895,0
|
|
20240319,152600,1082529997,895,895,895,895,0
|
|
20240319,152500,1082529997,895,895,895,895,0
|
|
20240319,152400,1082529997,895,895,895,895,0
|
|
20240319,152300,1082529997,895,895,895,895,0
|
|
20240319,152200,1082529997,895,895,895,895,0
|
|
20240319,152100,1082529997,895,895,895,895,0
|
|
20240319,152000,1082529997,895,895,895,895,0
|
|
20240319,151900,1082529997,895,893,895,893,3606
|
|
20240319,151800,1079309535,894,895,895,893,1707
|
|
20240319,151700,1077783854,895,894,895,894,150
|
|
20240319,151600,1077649654,896,896,896,893,24
|
|
20240319,151500,1077628210,894,896,897,894,5656
|
|
20240319,151400,1072564345,895,897,898,895,2905
|
|
20240319,151300,1069958560,897,897,897,892,26982
|
|
20240319,151200,1045808044,897,895,897,895,7307
|
|
20240319,151100,1039256107,897,897,897,897,203
|
|
20240319,151000,1039074016,897,897,897,897,174
|
|
20240319,150900,1038917938,897,897,897,897,8
|
|
20240319,150800,1038910762,897,895,899,895,5919
|
|
20240319,150700,1033606237,895,895,895,893,1027
|
|
20240319,150600,1032687286,895,895,895,895,100
|
|
20240319,150500,1032597786,895,894,895,892,3461
|
|
20240319,150400,1029505768,895,895,895,895,1266
|
|
20240319,150300,1028372698,895,895,895,895,600
|
|
20240319,150200,1027835698,895,893,895,892,2608
|
|
20240319,150100,1025506541,895,895,895,895,616
|
|
20240319,150000,1024955221,895,894,895,894,1002
|
|
20240319,145900,1024059432,892,893,894,892,6548
|
|
20240319,145800,1018212847,892,892,893,892,1029
|
|
20240319,145700,1017294021,893,892,893,892,4044
|
|
20240319,145600,1013682749,892,893,893,892,1635
|
|
20240319,145500,1012223211,893,893,893,893,341
|
|
20240319,145400,1011918698,893,893,893,893,171
|
|
20240319,145300,1011765995,893,893,893,893,1567
|
|
20240319,145200,1010366664,893,892,893,892,1439
|
|
20240319,145100,1009083054,892,892,892,892,48
|
|
20240319,145000,1009040238,892,892,892,892,3622
|
|
20240319,144900,1005809414,892,892,892,892,1712
|
|
20240319,144800,1004282310,892,892,892,892,31
|
|
20240319,144700,1004254658,892,892,892,891,1356
|
|
20240319,144600,1003046362,891,892,892,891,249
|
|
20240319,144500,1002824272,891,892,892,891,1372
|
|
20240319,144400,1001601470,892,891,892,891,1344
|
|
20240319,144300,1000403836,892,892,892,891,1004
|
|
20240319,144200,999508270,892,891,892,891,952
|
|
20240319,144100,998659986,891,893,893,891,48
|
|
20240319,144000,998617161,893,892,893,892,3202
|
|
20240319,143900,995760976,892,892,892,892,4502
|
|
20240319,143800,991745192,891,892,892,891,5262
|
|
20240319,143700,987051492,892,893,893,892,12
|
|
20240319,143600,987040787,892,891,892,891,2450
|
|
20240319,143500,984855437,891,892,892,891,914
|
|
20240319,143400,984040678,892,891,893,891,322
|
|
20240319,143300,983753532,892,892,892,892,10210
|
|
20240319,143200,974646212,892,891,892,891,2603
|
|
20240319,143100,972325818,891,892,892,891,1780
|
|
20240319,143000,970739313,891,892,892,891,2002
|
|
20240319,142900,968954530,892,891,892,891,201
|
|
20240319,142800,968775438,891,892,892,890,2996
|
|
20240319,142700,966105578,892,892,892,890,1931
|
|
20240319,142600,964383716,892,891,892,890,10184
|
|
20240319,142500,955310291,892,892,892,892,10
|
|
20240319,142400,955301371,892,892,892,892,2
|
|
20240319,142300,955299587,892,892,892,892,124
|
|
20240319,142200,955188979,892,892,892,892,112
|
|
20240319,142100,955089075,892,892,892,892,512
|
|
20240319,142000,954632371,892,892,892,892,100
|
|
20240319,141900,954543171,892,892,892,892,22
|
|
20240319,141800,954523547,891,891,891,891,1090
|
|
20240319,141700,953552357,891,891,891,891,2943
|
|
20240319,141600,950930144,891,890,891,890,958
|
|
20240319,141500,950076766,891,891,891,891,573
|
|
20240319,141400,949566223,890,891,891,890,1750
|
|
20240319,141300,948007123,891,891,891,891,209
|
|
20240319,141200,947820904,891,891,891,890,731
|
|
20240319,141100,947169682,891,891,891,890,9795
|
|
20240319,141000,938451453,890,891,891,890,8283
|
|
20240319,140900,931076788,891,891,891,890,547
|
|
20240319,140800,930589414,891,891,891,891,27538
|
|
20240319,140700,906053056,891,891,891,891,300
|
|
20240319,140600,905785756,891,891,891,891,4706
|
|
20240319,140500,901592710,892,892,892,892,227
|
|
20240319,140400,901390226,892,892,892,892,101
|
|
20240319,140300,901300134,892,892,892,892,20
|
|
20240319,140200,901282294,892,892,892,892,2
|
|
20240319,140100,901280510,892,892,892,892,91
|
|
20240319,140000,901199338,892,892,892,892,124
|
|
20240319,135900,901088730,892,891,892,891,63
|
|
20240319,135800,901032577,892,892,892,891,8906
|
|
20240319,135700,893090593,892,892,892,892,3272
|
|
20240319,135600,890171969,892,892,892,892,102
|
|
20240319,135500,890080985,892,892,892,891,7239
|
|
20240319,135400,883625042,892,892,892,892,61
|
|
20240319,135300,883570630,892,892,892,891,260
|
|
20240319,135200,883338940,892,891,892,891,666
|
|
20240319,135100,882744883,892,892,892,892,1463
|
|
20240319,135000,881439887,892,892,892,891,1229
|
|
20240319,134900,880344168,891,892,892,891,123
|
|
20240319,134800,880234550,892,892,892,891,210
|
|
20240319,134700,880047242,892,892,892,892,122
|
|
20240319,134600,879938418,892,892,892,892,1003
|
|
20240319,134500,879043742,892,892,892,892,113
|
|
20240319,134400,878942946,892,891,892,891,255
|
|
20240319,134300,878715740,891,891,892,891,613
|
|
20240319,134200,878169363,892,892,892,891,495
|
|
20240319,134100,877727824,892,892,892,892,326
|
|
20240319,134000,877437032,892,893,893,892,12
|
|
20240319,133900,877426317,893,893,893,892,805
|
|
20240319,133800,876708254,891,892,892,891,6653
|
|
20240319,133700,870779931,892,891,892,891,1935
|
|
20240319,133600,869055763,891,892,892,891,233
|
|
20240319,133500,868847960,892,891,892,891,1780
|
|
20240319,133400,867260455,892,892,892,891,35
|
|
20240319,133300,867229236,892,891,892,891,1245
|
|
20240319,133200,866119932,892,891,892,891,2193
|
|
20240319,133100,864165579,892,892,892,892,301
|
|
20240319,133000,863897087,893,893,893,892,497
|
|
20240319,132900,863453453,892,892,892,891,1674
|
|
20240319,132800,861960682,893,893,893,893,1301
|
|
20240319,132700,860798889,892,892,892,891,1574
|
|
20240319,132600,859394931,892,891,892,891,455
|
|
20240319,132500,858989326,892,893,893,892,305
|
|
20240319,132400,858717261,891,892,893,891,2199
|
|
20240319,132300,856755704,892,892,893,892,3633
|
|
20240319,132200,853515066,892,893,893,892,2760
|
|
20240319,132100,851052664,893,893,893,892,4660
|
|
20240319,132000,846894842,893,892,893,892,158
|
|
20240319,131900,846753905,893,893,893,893,519
|
|
20240319,131800,846290438,893,892,893,892,20612
|
|
20240319,131700,827904533,892,892,892,892,1241
|
|
20240319,131600,826797561,892,892,892,892,1000
|
|
20240319,131500,825905561,892,892,892,892,1219
|
|
20240319,131400,824818213,892,892,892,892,548
|
|
20240319,131300,824329397,892,892,892,891,895
|
|
20240319,131200,823531357,892,892,892,892,5426
|
|
20240319,131100,818691365,892,892,892,891,20977
|
|
20240319,131000,799980081,892,893,893,892,1403
|
|
20240319,130900,798728597,893,893,893,893,0
|
|
20240319,130800,798728597,893,893,893,893,180
|
|
20240319,130700,798567857,892,892,892,892,2103
|
|
20240319,130600,796691981,892,891,892,891,2744
|
|
20240319,130500,794247061,891,892,892,891,1643
|
|
20240319,130400,792782103,892,892,892,891,34
|
|
20240319,130300,792751784,891,892,892,891,108
|
|
20240319,130200,792655548,892,891,892,891,2153
|
|
20240319,130100,790737223,891,891,891,891,1613
|
|
20240319,130000,789300040,891,891,891,890,105
|
|
20240319,125900,789206487,890,892,892,890,21173
|
|
20240319,125800,770342343,893,893,893,893,110
|
|
20240319,125700,770244113,892,892,893,892,759
|
|
20240319,125600,769567078,893,892,893,891,41367
|
|
20240319,125500,732704910,892,892,892,892,16668
|
|
20240319,125400,717837054,893,893,893,892,3147
|
|
20240319,125300,715029170,892,893,893,892,2710
|
|
20240319,125200,712611759,893,893,893,893,804
|
|
20240319,125100,711893787,893,893,893,893,603
|
|
20240319,125000,711355308,892,892,892,892,13151
|
|
20240319,124900,699624616,892,893,893,892,7698
|
|
20240319,124800,692757541,893,893,893,893,0
|
|
20240319,124700,692757541,893,894,894,893,1400
|
|
20240319,124600,691506941,893,893,893,893,14518
|
|
20240319,124500,678542367,894,893,894,893,11703
|
|
20240319,124400,668091523,894,894,895,894,4700
|
|
20240319,124300,663889712,894,894,894,894,401
|
|
20240319,124200,663531218,894,894,894,894,0
|
|
20240319,124100,663531218,894,894,894,893,2547
|
|
20240319,124000,661254201,894,894,894,894,257
|
|
20240319,123900,661024443,894,894,894,894,855
|
|
20240319,123800,660260073,894,894,894,894,1072
|
|
20240319,123700,659301705,894,894,894,894,79
|
|
20240319,123600,659231079,894,895,895,893,14494
|
|
20240319,123500,646280911,895,895,895,895,100
|
|
20240319,123400,646191411,896,896,896,896,163
|
|
20240319,123300,646045363,896,896,896,896,13
|
|
20240319,123200,646033715,896,896,896,896,158
|
|
20240319,123100,645892147,896,896,896,896,300
|
|
20240319,123000,645623347,896,896,896,894,1511
|
|
20240319,122900,644271491,896,896,896,896,15
|
|
20240319,122800,644258051,894,896,896,894,2153
|
|
20240319,122700,642332233,893,894,894,893,2200
|
|
20240319,122600,640366422,896,895,896,894,1881
|
|
20240319,122500,638684032,894,894,894,894,1
|
|
20240319,122400,638683138,896,896,896,896,111
|
|
20240319,122300,638583682,895,895,895,895,620
|
|
20240319,122200,638028782,896,896,896,896,200
|
|
20240319,122100,637849582,896,895,896,893,6596
|
|
20240319,122000,631952384,895,895,895,895,1005
|
|
20240319,121900,631052909,895,894,895,894,36
|
|
20240319,121800,631020715,895,894,895,894,16013
|
|
20240319,121700,616705087,894,896,896,894,1930
|
|
20240319,121600,614977737,895,896,896,894,17171
|
|
20240319,121500,599612686,896,898,898,896,9424
|
|
20240319,121400,591159188,898,898,898,898,502
|
|
20240319,121300,590708392,897,895,897,895,5494
|
|
20240319,121200,585789074,895,896,896,895,13796
|
|
20240319,121100,573436219,896,897,897,896,445
|
|
20240319,121000,573037199,898,898,898,898,20
|
|
20240319,120900,573019239,898,898,898,898,5
|
|
20240319,120800,573014749,898,898,898,895,3564
|
|
20240319,120700,569823945,896,896,896,896,23
|
|
20240319,120600,569803337,898,897,898,897,2354
|
|
20240319,120500,567691797,897,895,897,895,101
|
|
20240319,120400,567601400,895,896,896,895,1776
|
|
20240319,120300,566010855,896,896,896,896,10
|
|
20240319,120200,566001895,897,897,897,897,1101
|
|
20240319,120100,565014298,897,895,897,895,6716
|
|
20240319,120000,559003476,895,895,895,895,13
|
|
20240319,115900,558991841,895,895,895,895,255
|
|
20240319,115800,558763616,895,896,896,894,2955
|
|
20240319,115700,556119055,896,896,896,896,704
|
|
20240319,115600,555488271,895,895,895,895,1
|
|
20240319,115500,555487376,894,894,894,894,2900
|
|
20240319,115400,552894776,894,894,894,894,0
|
|
20240319,115300,552894776,894,896,896,894,8032
|
|
20240319,115200,545714108,896,896,896,896,10
|
|
20240319,115100,545705148,894,894,894,894,0
|
|
20240319,115000,545705148,894,896,896,894,16127
|
|
20240319,114900,531271752,896,895,896,895,2830
|
|
20240319,114800,528738892,895,896,896,895,1800
|
|
20240319,114700,527127891,896,896,896,896,8728
|
|
20240319,114600,519307603,896,896,896,896,1800
|
|
20240319,114500,517694803,896,896,896,896,9282
|
|
20240319,114400,509378131,897,899,899,897,2810
|
|
20240319,114300,506857481,899,899,899,899,2
|
|
20240319,114200,506855683,899,898,899,897,4380
|
|
20240319,114100,502922452,898,898,898,898,24
|
|
20240319,114000,502900900,899,899,899,897,5145
|
|
20240319,113900,498285727,899,898,899,897,1194
|
|
20240319,113800,497214405,898,898,898,898,16
|
|
20240319,113700,497200037,897,898,898,897,144
|
|
20240319,113600,497070769,897,897,898,897,356
|
|
20240319,113500,496751410,897,897,897,897,1501
|
|
20240319,113400,495405013,897,897,897,897,157
|
|
20240319,113300,495264184,896,897,897,896,105
|
|
20240319,113200,495170099,895,897,897,895,224
|
|
20240319,113100,494969491,897,897,897,897,4
|
|
20240319,113000,494965903,895,897,897,895,5540
|
|
20240319,112900,490007546,897,897,897,897,1
|
|
20240319,112800,490006649,896,896,897,896,2646
|
|
20240319,112700,487635773,897,897,897,897,108
|
|
20240319,112600,487538897,897,897,897,897,100
|
|
20240319,112500,487449197,897,897,897,897,234
|
|
20240319,112400,487239299,898,897,898,897,15
|
|
20240319,112300,487225839,898,899,899,898,34
|
|
20240319,112200,487195274,899,899,899,899,3
|
|
20240319,112100,487192577,899,898,899,897,428
|
|
20240319,112000,486808642,898,898,899,898,1938
|
|
20240319,111900,485068307,899,899,899,899,100
|
|
20240319,111800,484978407,899,898,899,898,1214
|
|
20240319,111700,483888233,898,898,898,898,1
|
|
20240319,111600,483887335,898,898,898,898,696
|
|
20240319,111500,483262327,898,898,898,898,63
|
|
20240319,111400,483205753,897,897,897,897,70
|
|
20240319,111300,483142963,898,898,898,897,1275
|
|
20240319,111200,481998513,898,898,898,898,1
|
|
20240319,111100,481997615,897,897,897,897,0
|
|
20240319,111000,481997615,897,897,897,897,1028
|
|
20240319,110900,481075499,897,897,897,897,592
|
|
20240319,110800,480544475,897,897,897,897,6
|
|
20240319,110700,480539093,896,897,897,896,53
|
|
20240319,110600,480491602,897,896,897,896,1177
|
|
20240319,110500,479437009,896,896,897,896,1102
|
|
20240319,110400,478449616,896,896,896,895,3243
|
|
20240319,110300,475546127,896,895,896,894,9698
|
|
20240319,110200,466875689,895,896,896,895,569
|
|
20240319,110100,466366415,895,895,896,895,2607
|
|
20240319,110000,464033148,895,895,895,895,48
|
|
20240319,105900,463990188,894,894,895,894,1316
|
|
20240319,105800,462812370,894,895,895,894,19155
|
|
20240319,105700,445674445,895,895,895,895,0
|
|
20240319,105600,445674445,895,895,895,895,310
|
|
20240319,105500,445396995,896,896,896,896,191
|
|
20240319,105400,445225859,897,897,897,897,1017
|
|
20240319,105300,444313610,896,896,896,896,800
|
|
20240319,105200,443596810,895,896,896,895,8768
|
|
20240319,105100,435749290,896,896,896,896,368
|
|
20240319,105000,435419562,896,896,896,896,705
|
|
20240319,104900,434787882,896,897,897,896,515
|
|
20240319,104800,434326327,897,897,897,897,1
|
|
20240319,104700,434325430,897,896,897,896,2790
|
|
20240319,104600,431825241,897,897,897,897,214
|
|
20240319,104500,431633283,896,897,897,896,886
|
|
20240319,104400,430838709,897,897,897,897,6
|
|
20240319,104300,430833327,896,896,896,896,1285
|
|
20240319,104200,429681967,896,897,897,896,3840
|
|
20240319,104100,426241066,897,898,898,897,158
|
|
20240319,104000,426099229,899,897,899,897,7
|
|
20240319,103900,426092948,896,896,896,896,1
|
|
20240319,103800,426092052,896,896,896,896,2
|
|
20240319,103700,426090260,900,900,900,900,0
|
|
20240319,103600,426090260,900,901,901,900,7096
|
|
20240319,103500,419703851,900,900,900,895,38967
|
|
20240319,103400,384725661,902,902,902,901,996
|
|
20240319,103300,383827270,901,902,902,901,583
|
|
20240319,103200,383301986,902,901,902,901,922
|
|
20240319,103100,382471157,901,901,901,901,5622
|
|
20240319,103000,377405735,901,901,901,901,98
|
|
20240319,102900,377317437,901,901,901,901,50
|
|
20240319,102800,377272387,901,900,901,900,201
|
|
20240319,102700,377091486,900,901,901,900,10658
|
|
20240319,102600,367498393,900,900,901,900,9199
|
|
20240319,102500,359219162,900,900,900,900,650
|
|
20240319,102400,358634162,901,901,901,900,1001
|
|
20240319,102300,357733161,901,902,902,901,207
|
|
20240319,102200,357546448,902,902,902,902,500
|
|
20240319,102100,357095448,902,902,902,902,87
|
|
20240319,102000,357016974,902,902,902,900,237
|
|
20240319,101900,356803502,901,901,901,901,52
|
|
20240319,101800,356756650,902,902,902,901,7
|
|
20240319,101700,356750337,902,902,902,902,15
|
|
20240319,101600,356736807,900,902,902,900,243
|
|
20240319,101500,356518068,901,900,902,900,2952
|
|
20240319,101400,353857868,900,902,902,900,2623
|
|
20240319,101300,351496160,902,900,902,900,2258
|
|
20240319,101200,349462205,899,900,900,899,852
|
|
20240319,101100,348696221,900,900,900,898,407
|
|
20240319,101000,348330523,901,901,901,897,6556
|
|
20240319,100900,342448765,897,898,898,897,6483
|
|
20240319,100800,336633293,897,900,900,897,1073
|
|
20240319,100700,335668470,900,900,900,900,250
|
|
20240319,100600,335443470,901,901,901,900,5497
|
|
20240319,100500,330495682,901,901,901,901,4
|
|
20240319,100400,330492078,900,901,901,900,2113
|
|
20240319,100300,328590376,900,900,900,900,1675
|
|
20240319,100200,327082876,900,900,900,896,4278
|
|
20240319,100100,323246692,900,900,900,900,40
|
|
20240319,100000,323210692,900,900,900,898,2283
|
|
20240319,095900,321158310,900,899,900,899,382
|
|
20240319,095800,320814590,899,899,899,899,1658
|
|
20240319,095700,319324048,899,898,899,898,759
|
|
20240319,095600,318642437,898,898,898,898,979
|
|
20240319,095500,317763295,895,896,899,895,3745
|
|
20240319,095400,314407829,896,899,899,896,12250
|
|
20240319,095300,303424631,899,899,899,897,15682
|
|
20240319,095200,289356838,899,900,900,898,3443
|
|
20240319,095100,286263557,900,900,900,899,781
|
|
20240319,095000,285560876,900,900,900,900,78
|
|
20240319,094900,285490676,900,901,901,900,204
|
|
20240319,094800,285307071,900,902,902,900,1405
|
|
20240319,094700,284039993,902,902,902,902,1047
|
|
20240319,094600,283095599,902,900,902,900,1007
|
|
20240319,094500,282189099,900,899,900,899,6160
|
|
20240319,094400,276645788,900,900,900,898,658
|
|
20240319,094300,276054388,900,898,900,897,2271
|
|
20240319,094200,274014808,897,897,900,897,12700
|
|
20240319,094100,262622575,897,897,898,897,5154
|
|
20240319,094000,257999436,897,900,900,897,5794
|
|
20240319,093900,252799523,899,899,900,898,2730
|
|
20240319,093800,250346250,899,899,899,898,383
|
|
20240319,093700,250002133,899,899,899,899,5
|
|
20240319,093600,249997638,899,899,899,899,161
|
|
20240319,093500,249852899,898,898,900,898,1142
|
|
20240319,093400,248827181,899,900,900,899,37
|
|
20240319,093300,248793914,900,897,900,897,660
|
|
20240319,093200,248201411,897,897,900,897,503
|
|
20240319,093100,247750211,897,900,900,896,116
|
|
20240319,093000,247646151,900,897,900,895,2647
|
|
20240319,092900,245271883,897,897,897,895,6487
|
|
20240319,092800,239464398,898,900,900,898,1016
|
|
20240319,092700,238552000,900,900,901,900,71
|
|
20240319,092600,238488069,896,901,902,896,2530
|
|
20240319,092500,236214519,901,899,901,894,18319
|
|
20240319,092400,219809050,903,902,903,899,243
|
|
20240319,092300,219589844,903,898,904,897,10173
|
|
20240319,092200,210446513,898,898,898,898,5517
|
|
20240319,092100,205492247,900,899,900,898,1264
|
|
20240319,092000,204357051,901,901,901,901,1
|
|
20240319,091900,204356150,899,902,902,899,5278
|
|
20240319,091800,199607776,901,903,903,901,501
|
|
20240319,091700,199155375,903,903,904,903,751
|
|
20240319,091600,198476676,904,898,905,898,6806
|
|
20240319,091500,192335214,898,898,898,898,1195
|
|
20240319,091400,191262104,898,896,898,896,8778
|
|
20240319,091300,183393641,896,897,897,896,1123
|
|
20240319,091200,182387328,897,897,897,895,2129
|
|
20240319,091100,180480215,897,898,898,893,21610
|
|
20240319,091000,161133580,898,898,898,894,5203
|
|
20240319,090900,156478133,898,894,898,890,29972
|
|
20240319,090800,129746873,894,895,896,894,22854
|
|
20240319,090700,109297069,896,898,899,895,17103
|
|
20240319,090600,93962990,898,899,899,897,16809
|
|
20240319,090500,78869302,899,898,900,898,2258
|
|
20240319,090400,76839367,899,902,902,899,4268
|
|
20240319,090300,73001794,903,901,903,898,11933
|
|
20240319,090200,62269952,903,905,905,899,41430
|
|
20240319,090100,24968587,902,902,906,902,9228
|
|
20240319,090000,16644913,907,906,907,901,18395
|