593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,185000,2330903043,570,570,570,570,44362
|
|
20240327,184900,2330903043,570,570,570,570,0
|
|
20240327,184800,2330903043,570,570,570,570,0
|
|
20240327,184700,2330903043,570,570,570,570,0
|
|
20240327,184600,2330903043,570,570,570,570,0
|
|
20240327,184500,2330903043,570,570,570,570,0
|
|
20240327,184400,2330903043,570,570,570,570,0
|
|
20240327,184300,2330903043,570,570,570,570,0
|
|
20240327,184200,2330903043,570,570,570,570,0
|
|
20240327,184100,2330903043,570,570,570,570,0
|
|
20240327,184000,2330903043,570,570,570,570,0
|
|
20240327,183900,2330903043,570,570,570,570,0
|
|
20240327,183800,2330903043,570,570,570,570,0
|
|
20240327,183700,2330903043,570,570,570,570,0
|
|
20240327,183600,2330903043,570,570,570,570,0
|
|
20240327,183500,2330903043,570,570,570,570,0
|
|
20240327,183400,2330903043,570,570,570,570,0
|
|
20240327,183300,2330903043,570,570,570,570,0
|
|
20240327,183200,2330903043,570,570,570,570,0
|
|
20240327,183100,2330903043,570,570,570,570,0
|
|
20240327,183000,2330903043,570,570,570,570,0
|
|
20240327,182900,2330903043,570,570,570,570,0
|
|
20240327,182800,2330903043,570,570,570,570,0
|
|
20240327,182700,2330903043,570,570,570,570,0
|
|
20240327,182600,2330903043,570,570,570,570,0
|
|
20240327,182500,2330903043,570,570,570,570,0
|
|
20240327,182400,2330903043,570,570,570,570,0
|
|
20240327,182300,2330903043,570,570,570,570,0
|
|
20240327,182200,2330903043,570,570,570,570,0
|
|
20240327,182100,2330903043,570,570,570,570,0
|
|
20240327,182000,2330903043,570,570,570,570,44362
|
|
20240327,181900,2330903043,570,570,570,570,0
|
|
20240327,181800,2330903043,570,570,570,570,0
|
|
20240327,181700,2330903043,570,570,570,570,0
|
|
20240327,181600,2330903043,570,570,570,570,0
|
|
20240327,181500,2330903043,570,570,570,570,0
|
|
20240327,181400,2330903043,570,570,570,570,0
|
|
20240327,181300,2330903043,570,570,570,570,0
|
|
20240327,181200,2330903043,570,570,570,570,0
|
|
20240327,181100,2330903043,570,570,570,570,0
|
|
20240327,181000,2330903043,570,570,570,570,0
|
|
20240327,180900,2330903043,570,570,570,570,0
|
|
20240327,180800,2330903043,570,570,570,570,0
|
|
20240327,180700,2330903043,570,570,570,570,0
|
|
20240327,180600,2330903043,570,570,570,570,0
|
|
20240327,180500,2330903043,570,570,570,570,0
|
|
20240327,180400,2330903043,570,570,570,570,0
|
|
20240327,180300,2330903043,570,570,570,570,0
|
|
20240327,180200,2330903043,570,570,570,570,0
|
|
20240327,180100,2330903043,570,570,570,570,0
|
|
20240327,180000,2330903043,570,570,570,570,0
|
|
20240327,175900,2330903043,570,570,570,570,0
|
|
20240327,175800,2330903043,570,570,570,570,0
|
|
20240327,175700,2330903043,570,570,570,570,0
|
|
20240327,175600,2330903043,570,570,570,570,0
|
|
20240327,175500,2330903043,570,570,570,570,0
|
|
20240327,175400,2330903043,570,570,570,570,0
|
|
20240327,175300,2330903043,570,570,570,570,0
|
|
20240327,175200,2330903043,570,570,570,570,0
|
|
20240327,175100,2330903043,570,570,570,570,0
|
|
20240327,175000,2330903043,570,570,570,570,44362
|
|
20240327,174900,2330903043,570,570,570,570,0
|
|
20240327,174800,2330903043,570,570,570,570,0
|
|
20240327,174700,2330903043,570,570,570,570,0
|
|
20240327,174600,2330903043,570,570,570,570,0
|
|
20240327,174500,2330903043,570,570,570,570,0
|
|
20240327,174400,2330903043,570,570,570,570,0
|
|
20240327,174300,2330903043,570,570,570,570,0
|
|
20240327,174200,2330903043,570,570,570,570,0
|
|
20240327,174100,2330903043,570,570,570,570,0
|
|
20240327,174000,2330903043,570,570,570,570,0
|
|
20240327,173900,2330903043,570,570,570,570,0
|
|
20240327,173800,2330903043,570,570,570,570,0
|
|
20240327,173700,2330903043,570,570,570,570,0
|
|
20240327,173600,2330903043,570,570,570,570,0
|
|
20240327,173500,2330903043,570,570,570,570,0
|
|
20240327,173400,2330903043,570,570,570,570,0
|
|
20240327,173300,2330903043,570,570,570,570,0
|
|
20240327,173200,2330903043,570,570,570,570,0
|
|
20240327,173100,2330903043,570,570,570,570,0
|
|
20240327,173000,2330903043,570,570,570,570,0
|
|
20240327,172900,2330903043,570,570,570,570,0
|
|
20240327,172800,2330903043,570,570,570,570,0
|
|
20240327,172700,2330903043,570,570,570,570,0
|
|
20240327,172600,2330903043,570,570,570,570,0
|
|
20240327,172500,2330903043,570,570,570,570,0
|
|
20240327,172400,2330903043,570,570,570,570,0
|
|
20240327,172300,2330903043,570,570,570,570,0
|
|
20240327,172200,2330903043,570,570,570,570,0
|
|
20240327,172100,2330903043,570,570,570,570,0
|
|
20240327,172000,2330903043,570,570,570,570,44362
|
|
20240327,171900,2330903043,570,570,570,570,0
|
|
20240327,171800,2330903043,570,570,570,570,0
|
|
20240327,171700,2330903043,570,570,570,570,0
|
|
20240327,171600,2330903043,570,570,570,570,0
|
|
20240327,171500,2330903043,570,570,570,570,0
|
|
20240327,171400,2330903043,570,570,570,570,0
|
|
20240327,171300,2330903043,570,570,570,570,0
|
|
20240327,171200,2330903043,570,570,570,570,0
|
|
20240327,171100,2330903043,570,570,570,570,0
|
|
20240327,171000,2330903043,570,570,570,570,0
|
|
20240327,170900,2330903043,570,570,570,570,0
|
|
20240327,170800,2330903043,570,570,570,570,0
|
|
20240327,170700,2330903043,570,570,570,570,0
|
|
20240327,170600,2330903043,570,570,570,570,0
|
|
20240327,170500,2330903043,570,570,570,570,0
|
|
20240327,170400,2330903043,570,570,570,570,0
|
|
20240327,170300,2330903043,570,570,570,570,0
|
|
20240327,170200,2330903043,570,570,570,570,0
|
|
20240327,170100,2330903043,570,570,570,570,0
|
|
20240327,170000,2330903043,570,570,570,570,0
|
|
20240327,165900,2330903043,570,570,570,570,0
|
|
20240327,165800,2330903043,570,570,570,570,0
|
|
20240327,165700,2330903043,570,570,570,570,0
|
|
20240327,165600,2330903043,570,570,570,570,0
|
|
20240327,165500,2330903043,570,570,570,570,0
|
|
20240327,165400,2330903043,570,570,570,570,0
|
|
20240327,165300,2330903043,570,570,570,570,0
|
|
20240327,165200,2330903043,570,570,570,570,0
|
|
20240327,165100,2330903043,570,570,570,570,0
|
|
20240327,165000,2330903043,570,570,570,570,44362
|
|
20240327,164900,2330903043,570,570,570,570,0
|
|
20240327,164800,2330903043,570,570,570,570,0
|
|
20240327,164700,2330903043,570,570,570,570,0
|
|
20240327,164600,2330903043,570,570,570,570,0
|
|
20240327,164500,2330903043,570,570,570,570,0
|
|
20240327,164400,2330903043,570,570,570,570,0
|
|
20240327,164300,2330903043,570,570,570,570,0
|
|
20240327,164200,2330903043,570,570,570,570,0
|
|
20240327,164100,2330903043,570,570,570,570,0
|
|
20240327,164000,2330903043,570,570,570,570,0
|
|
20240327,163900,2330903043,570,570,570,570,0
|
|
20240327,163800,2330903043,570,570,570,570,0
|
|
20240327,163700,2330903043,570,570,570,570,0
|
|
20240327,163600,2330903043,570,570,570,570,0
|
|
20240327,163500,2330903043,570,570,570,570,0
|
|
20240327,163400,2330903043,570,570,570,570,0
|
|
20240327,163300,2330903043,570,570,570,570,0
|
|
20240327,163200,2330903043,570,570,570,570,0
|
|
20240327,163100,2330903043,570,570,570,570,0
|
|
20240327,163000,2330903043,570,570,570,570,0
|
|
20240327,162900,2330903043,570,570,570,570,0
|
|
20240327,162800,2330903043,570,570,570,570,0
|
|
20240327,162700,2330903043,570,570,570,570,0
|
|
20240327,162600,2330903043,570,570,570,570,0
|
|
20240327,162500,2330903043,570,570,570,570,0
|
|
20240327,162400,2330903043,570,570,570,570,0
|
|
20240327,162300,2330903043,570,570,570,570,0
|
|
20240327,162200,2330903043,570,570,570,570,0
|
|
20240327,162100,2330903043,570,570,570,570,0
|
|
20240327,162000,2330903043,570,570,570,570,44362
|
|
20240327,161900,2330903043,570,570,570,570,0
|
|
20240327,161800,2330903043,570,570,570,570,0
|
|
20240327,161700,2330903043,570,570,570,570,0
|
|
20240327,161600,2330903043,570,570,570,570,0
|
|
20240327,161500,2330903043,570,570,570,570,0
|
|
20240327,161400,2330903043,570,570,570,570,0
|
|
20240327,161300,2330903043,570,570,570,570,0
|
|
20240327,161200,2330903043,570,570,570,570,0
|
|
20240327,161100,2330903043,570,570,570,570,0
|
|
20240327,161000,2330903043,570,570,570,570,0
|
|
20240327,160900,2330903043,570,570,570,570,0
|
|
20240327,160800,2330903043,570,570,570,570,0
|
|
20240327,160700,2330903043,570,570,570,570,0
|
|
20240327,160600,2330903043,570,570,570,570,0
|
|
20240327,160500,2330903043,570,570,570,570,0
|
|
20240327,160400,2330903043,570,570,570,570,0
|
|
20240327,160300,2330903043,570,570,570,570,0
|
|
20240327,160200,2330903043,570,570,570,570,0
|
|
20240327,160100,2330903043,570,570,570,570,0
|
|
20240327,160000,2330903043,570,570,570,570,0
|
|
20240327,155900,2330903043,570,570,570,570,0
|
|
20240327,155800,2330903043,570,570,570,570,0
|
|
20240327,155700,2330903043,570,570,570,570,0
|
|
20240327,155600,2330903043,570,570,570,570,0
|
|
20240327,155500,2330903043,570,570,570,570,0
|
|
20240327,155400,2330903043,570,570,570,570,0
|
|
20240327,155300,2330903043,570,570,570,570,0
|
|
20240327,155200,2330903043,570,570,570,570,0
|
|
20240327,155100,2330903043,570,570,570,570,0
|
|
20240327,155000,2330903043,570,570,570,570,44362
|
|
20240327,154900,2330903043,570,570,570,570,0
|
|
20240327,154800,2330903043,570,570,570,570,0
|
|
20240327,154700,2330903043,570,570,570,570,0
|
|
20240327,154600,2330903043,570,570,570,570,0
|
|
20240327,154500,2330903043,570,570,570,570,0
|
|
20240327,154400,2330903043,570,570,570,570,0
|
|
20240327,154300,2330903043,570,570,570,570,0
|
|
20240327,154200,2330903043,570,570,570,570,0
|
|
20240327,154100,2330903043,570,570,570,570,0
|
|
20240327,154000,2330903043,570,570,570,570,0
|
|
20240327,153900,2330903043,570,570,570,570,0
|
|
20240327,153800,2330903043,570,570,570,570,0
|
|
20240327,153700,2330903043,570,570,570,570,0
|
|
20240327,153600,2330903043,570,570,570,570,0
|
|
20240327,153500,2330903043,570,570,570,570,0
|
|
20240327,153400,2330903043,570,570,570,570,0
|
|
20240327,153300,2330903043,570,570,570,570,0
|
|
20240327,153200,2330903043,570,570,570,570,0
|
|
20240327,153100,2330903043,570,570,570,570,0
|
|
20240327,153000,2330903043,570,570,570,570,44362
|
|
20240327,152900,2305616703,570,570,570,570,0
|
|
20240327,152800,2305616703,570,570,570,570,0
|
|
20240327,152700,2305616703,570,570,570,570,0
|
|
20240327,152600,2305616703,570,570,570,570,0
|
|
20240327,152500,2305616703,570,570,570,570,0
|
|
20240327,152400,2305616703,570,570,570,570,0
|
|
20240327,152300,2305616703,570,570,570,570,0
|
|
20240327,152200,2305616703,570,570,570,570,0
|
|
20240327,152100,2305616703,570,570,570,570,0
|
|
20240327,152000,2305616703,570,570,570,570,0
|
|
20240327,151900,2305616703,570,569,570,568,5163
|
|
20240327,151800,2302682490,569,569,569,568,2294
|
|
20240327,151700,2301379242,569,569,570,567,14597
|
|
20240327,151600,2293089374,570,570,570,569,831
|
|
20240327,151500,2292616447,570,569,570,569,4888
|
|
20240327,151400,2289832143,569,567,569,567,6233
|
|
20240327,151300,2286295368,567,566,567,565,32479
|
|
20240327,151200,2267897001,566,565,566,565,39940
|
|
20240327,151100,2245304205,566,567,568,566,49461
|
|
20240327,151000,2217290944,568,567,568,567,15264
|
|
20240327,150900,2208635912,568,570,570,568,46880
|
|
20240327,150800,2181980853,571,569,571,569,19968
|
|
20240327,150700,2170585581,571,571,571,570,4641
|
|
20240327,150600,2167940209,570,570,570,570,10546
|
|
20240327,150500,2161928989,570,570,570,569,1557
|
|
20240327,150400,2161042088,570,570,571,570,16380
|
|
20240327,150300,2151705443,570,570,571,570,6136
|
|
20240327,150200,2148207293,570,571,571,570,921
|
|
20240327,150100,2147681902,570,571,571,570,2673
|
|
20240327,150000,2146157562,571,571,571,571,446
|
|
20240327,145900,2145902896,571,571,571,571,31
|
|
20240327,145800,2145885195,571,571,571,571,177
|
|
20240327,145700,2145784128,571,571,572,570,3035
|
|
20240327,145600,2144051453,572,571,572,570,892
|
|
20240327,145500,2143542456,570,571,571,570,2502
|
|
20240327,145400,2142113833,571,571,571,571,1835
|
|
20240327,145300,2141066048,572,572,572,571,366
|
|
20240327,145200,2140857010,572,572,573,571,11070
|
|
20240327,145100,2134531954,572,572,573,571,5548
|
|
20240327,145000,2131359263,571,572,572,571,4588
|
|
20240327,144900,2128737549,572,572,573,571,3867
|
|
20240327,144800,2126528713,572,572,573,571,232
|
|
20240327,144700,2126396108,572,572,572,572,220
|
|
20240327,144600,2126270268,573,572,573,571,4805
|
|
20240327,144500,2123525690,572,572,572,572,1102
|
|
20240327,144400,2122895346,572,572,572,572,3000
|
|
20240327,144300,2121179346,572,572,572,572,3500
|
|
20240327,144200,2119177346,572,572,572,572,120
|
|
20240327,144100,2119108706,572,572,572,572,65
|
|
20240327,144000,2119071526,572,572,572,570,3246
|
|
20240327,143900,2117216969,572,572,572,572,1112
|
|
20240327,143800,2116580905,570,570,572,570,16326
|
|
20240327,143700,2107273526,569,570,570,569,28129
|
|
20240327,143600,2091243821,569,569,570,569,6622
|
|
20240327,143500,2087475782,570,570,571,569,15689
|
|
20240327,143400,2078547386,570,570,571,570,2076
|
|
20240327,143300,2077364061,570,569,571,569,23018
|
|
20240327,143200,2064245632,569,569,570,569,1907
|
|
20240327,143100,2063160486,569,570,570,569,7822
|
|
20240327,143000,2058705063,570,570,571,570,14705
|
|
20240327,142900,2050321776,571,571,572,570,2668
|
|
20240327,142800,2048800904,571,571,572,571,3844
|
|
20240327,142700,2046605970,571,571,572,571,2603
|
|
20240327,142600,2045119554,572,572,572,572,15
|
|
20240327,142500,2045110974,572,572,572,571,4151
|
|
20240327,142400,2042740149,571,571,571,571,2402
|
|
20240327,142300,2041368607,571,572,572,571,3390
|
|
20240327,142200,2039432707,572,573,573,572,104
|
|
20240327,142100,2039373163,573,572,573,572,110
|
|
20240327,142000,2039310233,572,572,573,571,4284
|
|
20240327,141900,2036863835,571,571,572,571,4487
|
|
20240327,141800,2034301700,572,571,572,571,71
|
|
20240327,141700,2034261128,572,573,573,572,4265
|
|
20240327,141600,2031820484,573,573,573,573,181
|
|
20240327,141500,2031716771,573,572,573,572,1453
|
|
20240327,141400,2030885565,572,572,572,571,2474
|
|
20240327,141300,2029470438,571,572,572,571,3400
|
|
20240327,141200,2027525640,573,573,573,571,5473
|
|
20240327,141100,2024399609,573,573,573,572,1032
|
|
20240327,141000,2023809275,572,573,573,572,3562
|
|
20240327,140900,2021768549,573,573,574,573,8757
|
|
20240327,140800,2016750588,573,574,574,573,11153
|
|
20240327,140700,2010359916,574,574,575,574,826
|
|
20240327,140600,2009885782,574,575,575,574,4319
|
|
20240327,140500,2007406669,575,574,575,574,56
|
|
20240327,140400,2007374519,575,574,575,574,1515
|
|
20240327,140300,2006504724,574,574,574,574,3616
|
|
20240327,140200,2004429140,573,574,574,573,1141
|
|
20240327,140100,2003774342,574,573,574,573,1540
|
|
20240327,140000,2002891917,573,572,573,572,1383
|
|
20240327,135900,2002099541,573,573,573,572,942
|
|
20240327,135800,2001559825,573,573,574,573,868
|
|
20240327,135700,2001062410,573,573,573,572,1110
|
|
20240327,135600,2000427380,572,573,573,572,9589
|
|
20240327,135500,1994937966,573,573,573,573,872
|
|
20240327,135400,1994438310,572,573,573,572,94
|
|
20240327,135300,1994384515,573,573,573,572,4615
|
|
20240327,135200,1991741153,573,572,573,571,5291
|
|
20240327,135100,1988711677,571,571,572,571,4078
|
|
20240327,135000,1986382245,572,573,573,572,1223
|
|
20240327,134900,1985682485,573,574,574,572,29235
|
|
20240327,134800,1968938897,573,572,573,572,6926
|
|
20240327,134700,1964977223,572,571,572,571,4242
|
|
20240327,134600,1962554270,571,571,571,571,161
|
|
20240327,134500,1962462339,571,571,571,570,6485
|
|
20240327,134400,1958761150,571,571,571,570,1766
|
|
20240327,134300,1957752804,571,570,571,570,13459
|
|
20240327,134200,1950078765,570,570,570,570,2173
|
|
20240327,134100,1948840155,571,571,571,570,444
|
|
20240327,134000,1948587031,571,572,572,571,2408
|
|
20240327,133900,1947211852,572,571,572,571,5083
|
|
20240327,133800,1944307466,571,572,572,570,3272
|
|
20240327,133700,1942438450,572,574,575,572,3287
|
|
20240327,133600,1940551840,574,574,575,574,5271
|
|
20240327,133500,1937523668,574,572,574,570,24980
|
|
20240327,133400,1923260759,572,574,575,572,11046
|
|
20240327,133300,1916929518,574,572,574,572,32842
|
|
20240327,133200,1898094479,573,573,573,573,95
|
|
20240327,133100,1898040044,573,573,573,572,1127
|
|
20240327,133000,1897395375,573,570,573,570,15494
|
|
20240327,132900,1888552203,570,571,571,570,1176
|
|
20240327,132800,1887881838,571,570,571,569,6041
|
|
20240327,132700,1884438451,570,570,571,570,2793
|
|
20240327,132600,1882846273,570,570,570,569,862
|
|
20240327,132500,1882354934,570,570,570,569,687
|
|
20240327,132400,1881963355,570,569,570,569,4286
|
|
20240327,132300,1879524364,569,569,569,569,9059
|
|
20240327,132200,1874369793,569,569,569,568,516
|
|
20240327,132100,1874076689,568,568,569,568,15740
|
|
20240327,132000,1865136269,569,569,569,569,7759
|
|
20240327,131900,1860721398,569,569,569,569,909
|
|
20240327,131800,1860204177,570,569,570,569,1006
|
|
20240327,131700,1859631363,569,570,570,569,21563
|
|
20240327,131600,1847351541,570,572,572,570,5047
|
|
20240327,131500,1844470624,572,572,572,572,757
|
|
20240327,131400,1844037620,572,572,572,572,1300
|
|
20240327,131300,1843294020,571,572,572,571,700
|
|
20240327,131200,1842894120,571,572,572,571,1831
|
|
20240327,131100,1841848119,573,571,573,571,620
|
|
20240327,131000,1841493479,572,572,572,571,2799
|
|
20240327,130900,1839893647,573,572,573,571,2418
|
|
20240327,130800,1838512470,572,571,572,571,9435
|
|
20240327,130700,1833117492,571,570,571,570,2133
|
|
20240327,130600,1831901512,570,570,570,569,8674
|
|
20240327,130500,1826961608,569,569,569,569,5374
|
|
20240327,130400,1823903802,568,568,569,568,9511
|
|
20240327,130300,1818501532,569,569,569,569,8237
|
|
20240327,130200,1813814679,569,569,569,568,7706
|
|
20240327,130100,1809435439,569,569,569,569,2642
|
|
20240327,130000,1807932141,568,568,568,568,1611
|
|
20240327,125900,1807017093,568,568,568,568,402
|
|
20240327,125800,1806788757,568,567,569,567,1143
|
|
20240327,125700,1806138402,568,569,569,568,21442
|
|
20240327,125600,1793959053,569,569,570,569,3036
|
|
20240327,125500,1792231038,570,569,570,569,569
|
|
20240327,125400,1791907227,569,570,570,569,1789
|
|
20240327,125300,1790889273,570,569,570,569,115
|
|
20240327,125200,1790823753,569,569,569,568,3421
|
|
20240327,125100,1788878046,569,570,570,568,12923
|
|
20240327,125000,1781526538,570,570,570,568,18766
|
|
20240327,124900,1770852240,570,568,570,567,8116
|
|
20240327,124800,1766240033,568,567,569,567,11993
|
|
20240327,124700,1759427993,566,568,568,566,32925
|
|
20240327,124600,1740758849,568,568,569,568,32224
|
|
20240327,124500,1722455302,568,568,569,568,4109
|
|
20240327,124400,1720120418,568,569,570,568,20126
|
|
20240327,124300,1708668760,570,570,571,569,19053
|
|
20240327,124200,1697809410,570,572,572,570,617
|
|
20240327,124100,1697457029,572,571,572,571,248
|
|
20240327,124000,1697315416,571,572,573,571,3051
|
|
20240327,123900,1695573213,573,571,573,570,1170
|
|
20240327,123800,1694903752,570,571,572,570,19701
|
|
20240327,123700,1683659843,572,571,573,571,11300
|
|
20240327,123600,1677206241,571,573,573,571,3389
|
|
20240327,123500,1675268032,574,573,574,572,12312
|
|
20240327,123400,1668224939,573,571,573,571,9589
|
|
20240327,123300,1662737502,571,573,573,571,4950
|
|
20240327,123200,1659908071,573,573,573,573,2734
|
|
20240327,123100,1658341489,573,574,574,573,4778
|
|
20240327,123000,1655603223,574,574,574,574,1549
|
|
20240327,122900,1654714097,574,574,574,574,1125
|
|
20240327,122800,1654068347,573,575,575,573,3066
|
|
20240327,122700,1652309299,575,574,575,573,10831
|
|
20240327,122600,1646097074,573,574,574,573,181
|
|
20240327,122500,1645993330,574,576,576,572,10248
|
|
20240327,122400,1640117885,576,577,578,576,1924
|
|
20240327,122300,1639009329,578,578,578,576,3971
|
|
20240327,122200,1636718500,578,577,578,577,2356
|
|
20240327,122100,1635357928,576,577,578,576,3554
|
|
20240327,122000,1633307199,578,578,578,578,49
|
|
20240327,121900,1633278877,578,578,579,578,2078
|
|
20240327,121800,1632077741,578,578,579,578,3435
|
|
20240327,121700,1630092127,578,578,578,578,26
|
|
20240327,121600,1630077099,578,578,578,578,150
|
|
20240327,121500,1629990399,578,579,579,578,154
|
|
20240327,121400,1629901384,578,578,578,578,583
|
|
20240327,121300,1629564410,579,578,579,578,1427
|
|
20240327,121200,1628739328,579,577,579,577,435
|
|
20240327,121100,1628487863,579,578,579,578,505
|
|
20240327,121000,1628195968,579,578,579,578,3506
|
|
20240327,120900,1626169495,578,578,578,577,1470
|
|
20240327,120800,1625320390,578,577,578,577,6233
|
|
20240327,120700,1621718295,578,578,578,578,321
|
|
20240327,120600,1621532757,578,577,578,577,433
|
|
20240327,120500,1621282706,579,577,579,577,416
|
|
20240327,120400,1621042242,579,579,579,578,27
|
|
20240327,120300,1621026616,576,577,579,576,1671
|
|
20240327,120200,1620064074,578,577,578,577,4825
|
|
20240327,120100,1617275543,577,576,577,576,1611
|
|
20240327,120000,1616346398,577,577,577,577,710
|
|
20240327,115900,1615936728,578,573,578,573,14310
|
|
20240327,115800,1607717156,574,574,574,572,7301
|
|
20240327,115700,1603533647,574,573,574,573,151
|
|
20240327,115600,1603447061,574,573,574,573,1127
|
|
20240327,115500,1602801235,573,574,575,573,14590
|
|
20240327,115400,1594426576,574,578,578,574,9974
|
|
20240327,115300,1588684474,576,576,577,576,6026
|
|
20240327,115200,1585213472,575,577,577,575,939
|
|
20240327,115100,1584672566,575,575,576,575,3916
|
|
20240327,115000,1582420541,576,576,577,575,1746
|
|
20240327,114900,1581414947,575,577,578,575,6421
|
|
20240327,114800,1577720329,576,574,576,573,13341
|
|
20240327,114700,1570043276,573,574,575,573,5806
|
|
20240327,114600,1566707483,574,572,575,572,22565
|
|
20240327,114500,1553748399,573,574,574,573,430
|
|
20240327,114400,1553501790,574,574,574,572,13941
|
|
20240327,114300,1545517963,575,575,576,575,2900
|
|
20240327,114200,1543848981,575,576,576,575,2090
|
|
20240327,114100,1542647230,576,576,577,576,5826
|
|
20240327,114000,1539290024,577,578,578,576,2180
|
|
20240327,113900,1538032206,576,578,578,576,5038
|
|
20240327,113800,1535122444,578,579,579,578,3751
|
|
20240327,113700,1532951580,579,579,579,579,1973
|
|
20240327,113600,1531809213,579,578,579,578,996
|
|
20240327,113500,1531233464,579,579,579,578,7126
|
|
20240327,113400,1527107802,578,579,579,578,1063
|
|
20240327,113300,1526492982,579,578,579,577,10126
|
|
20240327,113200,1520649969,578,577,578,576,27919
|
|
20240327,113100,1504522917,576,578,578,576,4256
|
|
20240327,113000,1502069061,575,577,578,575,17354
|
|
20240327,112900,1492066098,577,577,577,576,1501
|
|
20240327,112800,1491200023,576,575,577,575,1736
|
|
20240327,112700,1490200388,576,576,576,575,15642
|
|
20240327,112600,1481198431,576,577,577,576,10741
|
|
20240327,112500,1475003913,577,579,579,577,18416
|
|
20240327,112400,1464349432,579,579,581,579,10675
|
|
20240327,112300,1458155372,579,579,579,578,2547
|
|
20240327,112200,1456680660,581,577,582,577,6354
|
|
20240327,112100,1452992472,577,577,580,576,16303
|
|
20240327,112000,1443552439,576,576,577,576,10668
|
|
20240327,111900,1437404803,577,577,577,576,6174
|
|
20240327,111800,1433842425,576,576,576,575,5037
|
|
20240327,111700,1430941893,575,572,576,572,31459
|
|
20240327,111600,1412869503,575,572,575,571,34103
|
|
20240327,111500,1393301548,571,572,572,571,6761
|
|
20240327,111400,1389434284,571,571,573,570,5742
|
|
20240327,111300,1386154039,571,570,571,569,38954
|
|
20240327,111200,1363946565,570,570,571,570,6610
|
|
20240327,111100,1360175545,570,567,572,567,43970
|
|
20240327,111000,1335140877,568,569,569,567,4411
|
|
20240327,110900,1332633383,569,567,570,567,9085
|
|
20240327,110800,1327467809,567,569,570,566,26498
|
|
20240327,110700,1312444688,569,569,573,568,64011
|
|
20240327,110600,1275995295,569,572,572,569,45524
|
|
20240327,110500,1250035351,572,571,572,570,16588
|
|
20240327,110400,1240570325,571,570,573,570,17772
|
|
20240327,110300,1230414334,570,571,572,570,11034
|
|
20240327,110200,1224109985,572,573,574,572,7258
|
|
20240327,110100,1219951090,573,572,573,570,19697
|
|
20240327,110000,1208710349,572,572,572,570,21361
|
|
20240327,105900,1196522299,572,572,573,570,10907
|
|
20240327,105800,1190299588,571,572,574,571,2677
|
|
20240327,105700,1188767019,570,574,574,569,16752
|
|
20240327,105600,1179212387,574,575,575,570,94782
|
|
20240327,105500,1125084422,574,576,576,574,20855
|
|
20240327,105400,1113101744,575,574,576,574,8552
|
|
20240327,105300,1108186319,574,575,576,574,18219
|
|
20240327,105200,1097716432,575,575,575,574,10862
|
|
20240327,105100,1091470784,575,576,577,575,19056
|
|
20240327,105000,1080502374,576,577,577,575,8403
|
|
20240327,104900,1075660986,576,576,580,575,45522
|
|
20240327,104800,1049344642,575,576,577,575,6687
|
|
20240327,104700,1045487028,575,578,578,573,19851
|
|
20240327,104600,1034071965,578,573,578,573,49523
|
|
20240327,104500,1005631941,573,576,577,573,65745
|
|
20240327,104400,967828095,576,576,577,575,17704
|
|
20240327,104300,957627619,577,579,579,576,24492
|
|
20240327,104200,943500756,581,582,582,576,49638
|
|
20240327,104100,914785587,580,580,581,579,52819
|
|
20240327,104000,884142369,579,580,580,579,13692
|
|
20240327,103900,876205298,580,581,581,580,42210
|
|
20240327,103800,851715370,581,581,581,581,2201
|
|
20240327,103700,850436589,581,582,582,580,23562
|
|
20240327,103600,836749204,581,581,582,581,72337
|
|
20240327,103500,794721406,581,582,582,581,10619
|
|
20240327,103400,788550341,582,582,582,581,23419
|
|
20240327,103300,774928683,582,583,583,582,27864
|
|
20240327,103200,758709747,583,583,583,582,6644
|
|
20240327,103100,754839495,583,584,584,582,41238
|
|
20240327,103000,730825538,584,584,585,584,26141
|
|
20240327,102900,715559190,585,585,585,584,14250
|
|
20240327,102800,707235061,584,586,587,584,19295
|
|
20240327,102700,695945616,586,588,588,586,16310
|
|
20240327,102600,686380014,587,589,589,587,74546
|
|
20240327,102500,642517134,589,589,590,589,3275
|
|
20240327,102400,640588139,589,588,590,588,8887
|
|
20240327,102300,635352586,588,590,590,588,9003
|
|
20240327,102200,630050444,590,588,590,588,4034
|
|
20240327,102100,627675942,588,589,589,588,4239
|
|
20240327,102000,625182329,589,591,591,589,33178
|
|
20240327,101900,605614293,591,590,591,590,1486
|
|
20240327,101800,604736928,591,591,592,591,7543
|
|
20240327,101700,600279012,591,592,592,591,10300
|
|
20240327,101600,594187502,592,592,593,592,863
|
|
20240327,101500,593676601,591,593,593,591,2823
|
|
20240327,101400,592004852,593,592,593,592,6572
|
|
20240327,101300,588112141,593,593,593,593,223
|
|
20240327,101200,587979902,593,592,593,592,2739
|
|
20240327,101100,586358320,592,592,593,591,6893
|
|
20240327,101000,582278647,592,592,592,590,24070
|
|
20240327,100900,568070516,593,592,593,591,9814
|
|
20240327,100800,562266888,592,593,593,592,6854
|
|
20240327,100700,558206174,592,592,592,591,998
|
|
20240327,100600,557615858,592,593,593,591,5367
|
|
20240327,100500,554442547,593,592,593,591,3833
|
|
20240327,100400,552173474,592,591,592,591,3023
|
|
20240327,100300,550385392,590,591,591,590,17437
|
|
20240327,100200,540088122,590,592,592,590,26402
|
|
20240327,100100,524492899,591,592,592,591,9116
|
|
20240327,100000,519103902,592,593,593,592,5526
|
|
20240327,095900,515832283,593,594,594,593,1730
|
|
20240327,095800,514806372,593,594,594,592,14701
|
|
20240327,095700,506093264,594,595,595,594,19597
|
|
20240327,095600,494448484,595,595,596,595,226
|
|
20240327,095500,494314006,595,596,596,595,3573
|
|
20240327,095400,492188060,596,596,597,595,6677
|
|
20240327,095300,488209576,596,596,597,596,4299
|
|
20240327,095200,485647367,596,598,598,596,260
|
|
20240327,095100,485491897,598,595,598,595,281
|
|
20240327,095000,485324511,595,594,595,594,3113
|
|
20240327,094900,483474020,594,593,594,593,7329
|
|
20240327,094800,479124715,593,592,593,592,13899
|
|
20240327,094700,470894100,592,593,593,592,8624
|
|
20240327,094600,465787102,593,595,595,592,8514
|
|
20240327,094500,460733281,595,594,596,593,1882
|
|
20240327,094400,459614572,595,596,598,594,16272
|
|
20240327,094300,449933411,599,595,599,595,2177
|
|
20240327,094200,448636786,595,598,599,595,16015
|
|
20240327,094100,439085501,599,600,600,599,9139
|
|
20240327,094000,433610901,600,601,601,599,1220
|
|
20240327,093900,432878892,601,600,601,600,11234
|
|
20240327,093800,426136279,600,600,600,599,2405
|
|
20240327,093700,424693379,599,599,600,599,4291
|
|
20240327,093600,422122956,599,600,600,598,2433
|
|
20240327,093500,420663558,599,600,600,599,5065
|
|
20240327,093400,417629249,600,598,600,597,3514
|
|
20240327,093300,415528180,596,596,597,595,4886
|
|
20240327,093200,412618010,595,598,598,593,23458
|
|
20240327,093100,398664662,598,599,599,598,10295
|
|
20240327,093000,392501762,599,602,602,599,20479
|
|
20240327,092900,380216229,602,602,602,602,3955
|
|
20240327,092800,377835319,602,602,602,602,4127
|
|
20240327,092700,375350865,602,603,603,602,3702
|
|
20240327,092600,373121659,603,605,606,603,19573
|
|
20240327,092500,361297921,605,600,605,599,50147
|
|
20240327,092400,331063860,600,600,601,600,5675
|
|
20240327,092300,327658781,600,602,602,600,20302
|
|
20240327,092200,315472099,601,601,602,601,2143
|
|
20240327,092100,314184145,600,602,602,600,6342
|
|
20240327,092000,310371402,603,604,604,601,12435
|
|
20240327,091900,302874198,605,604,605,604,8327
|
|
20240327,091800,297842066,604,604,605,604,2797
|
|
20240327,091700,296151020,604,604,605,602,6816
|
|
20240327,091600,292034620,605,606,606,605,11186
|
|
20240327,091500,285264130,609,603,609,603,30214
|
|
20240327,091400,266991166,602,601,602,600,14756
|
|
20240327,091300,258115022,601,601,601,601,9313
|
|
20240327,091200,252517909,601,601,602,600,15154
|
|
20240327,091100,243406509,601,598,601,598,10619
|
|
20240327,091000,237048956,597,597,598,596,4011
|
|
20240327,090900,234657312,598,593,598,593,11601
|
|
20240327,090800,227744719,594,595,595,590,29464
|
|
20240327,090700,210284502,595,597,598,594,22391
|
|
20240327,090600,196950628,595,598,598,595,57446
|
|
20240327,090500,162716124,598,597,600,595,34378
|
|
20240327,090400,142190204,597,604,604,597,15411
|
|
20240327,090300,132946475,601,598,604,598,84251
|
|
20240327,090200,82395898,600,607,610,599,58157
|
|
20240327,090100,47398390,607,615,617,606,14183
|
|
20240327,090000,38732452,604,606,619,604,63481
|