593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,185000,1804025678,553,553,553,553,24121
|
|
20240328,184900,1804025678,553,553,553,553,0
|
|
20240328,184800,1804025678,553,553,553,553,0
|
|
20240328,184700,1804025678,553,553,553,553,0
|
|
20240328,184600,1804025678,553,553,553,553,0
|
|
20240328,184500,1804025678,553,553,553,553,0
|
|
20240328,184400,1804025678,553,553,553,553,0
|
|
20240328,184300,1804025678,553,553,553,553,0
|
|
20240328,184200,1804025678,553,553,553,553,0
|
|
20240328,184100,1804025678,553,553,553,553,0
|
|
20240328,184000,1804025678,553,553,553,553,0
|
|
20240328,183900,1804025678,553,553,553,553,0
|
|
20240328,183800,1804025678,553,553,553,553,0
|
|
20240328,183700,1804025678,553,553,553,553,0
|
|
20240328,183600,1804025678,553,553,553,553,0
|
|
20240328,183500,1804025678,553,553,553,553,0
|
|
20240328,183400,1804025678,553,553,553,553,0
|
|
20240328,183300,1804025678,553,553,553,553,0
|
|
20240328,183200,1804025678,553,553,553,553,0
|
|
20240328,183100,1804025678,553,553,553,553,0
|
|
20240328,183000,1804025678,553,553,553,553,0
|
|
20240328,182900,1804025678,553,553,553,553,0
|
|
20240328,182800,1804025678,553,553,553,553,0
|
|
20240328,182700,1804025678,553,553,553,553,0
|
|
20240328,182600,1804025678,553,553,553,553,0
|
|
20240328,182500,1804025678,553,553,553,553,0
|
|
20240328,182400,1804025678,553,553,553,553,0
|
|
20240328,182300,1804025678,553,553,553,553,0
|
|
20240328,182200,1804025678,553,553,553,553,0
|
|
20240328,182100,1804025678,553,553,553,553,0
|
|
20240328,182000,1804025678,553,553,553,553,24121
|
|
20240328,181900,1804025678,553,553,553,553,0
|
|
20240328,181800,1804025678,553,553,553,553,0
|
|
20240328,181700,1804025678,553,553,553,553,0
|
|
20240328,181600,1804025678,553,553,553,553,0
|
|
20240328,181500,1804025678,553,553,553,553,0
|
|
20240328,181400,1804025678,553,553,553,553,0
|
|
20240328,181300,1804025678,553,553,553,553,0
|
|
20240328,181200,1804025678,553,553,553,553,0
|
|
20240328,181100,1804025678,553,553,553,553,0
|
|
20240328,181000,1804025678,553,553,553,553,0
|
|
20240328,180900,1804025678,553,553,553,553,0
|
|
20240328,180800,1804025678,553,553,553,553,0
|
|
20240328,180700,1804025678,553,553,553,553,0
|
|
20240328,180600,1804025678,553,553,553,553,0
|
|
20240328,180500,1804025678,553,553,553,553,0
|
|
20240328,180400,1804025678,553,553,553,553,0
|
|
20240328,180300,1804025678,553,553,553,553,0
|
|
20240328,180200,1804025678,553,553,553,553,0
|
|
20240328,180100,1804025678,553,553,553,553,0
|
|
20240328,180000,1804025678,553,553,553,553,0
|
|
20240328,175900,1804025678,553,553,553,553,0
|
|
20240328,175800,1804025678,553,553,553,553,0
|
|
20240328,175700,1804025678,553,553,553,553,0
|
|
20240328,175600,1804025678,553,553,553,553,0
|
|
20240328,175500,1804025678,553,553,553,553,0
|
|
20240328,175400,1804025678,553,553,553,553,0
|
|
20240328,175300,1804025678,553,553,553,553,0
|
|
20240328,175200,1804025678,553,553,553,553,0
|
|
20240328,175100,1804025678,553,553,553,553,0
|
|
20240328,175000,1804025678,553,553,553,553,24121
|
|
20240328,174900,1804025678,553,553,553,553,0
|
|
20240328,174800,1804025678,553,553,553,553,0
|
|
20240328,174700,1804025678,553,553,553,553,0
|
|
20240328,174600,1804025678,553,553,553,553,0
|
|
20240328,174500,1804025678,553,553,553,553,0
|
|
20240328,174400,1804025678,553,553,553,553,0
|
|
20240328,174300,1804025678,553,553,553,553,0
|
|
20240328,174200,1804025678,553,553,553,553,0
|
|
20240328,174100,1804025678,553,553,553,553,0
|
|
20240328,174000,1804025678,553,553,553,553,0
|
|
20240328,173900,1804025678,553,553,553,553,0
|
|
20240328,173800,1804025678,553,553,553,553,0
|
|
20240328,173700,1804025678,553,553,553,553,0
|
|
20240328,173600,1804025678,553,553,553,553,0
|
|
20240328,173500,1804025678,553,553,553,553,0
|
|
20240328,173400,1804025678,553,553,553,553,0
|
|
20240328,173300,1804025678,553,553,553,553,0
|
|
20240328,173200,1804025678,553,553,553,553,0
|
|
20240328,173100,1804025678,553,553,553,553,0
|
|
20240328,173000,1804025678,553,553,553,553,0
|
|
20240328,172900,1804025678,553,553,553,553,0
|
|
20240328,172800,1804025678,553,553,553,553,0
|
|
20240328,172700,1804025678,553,553,553,553,0
|
|
20240328,172600,1804025678,553,553,553,553,0
|
|
20240328,172500,1804025678,553,553,553,553,0
|
|
20240328,172400,1804025678,553,553,553,553,0
|
|
20240328,172300,1804025678,553,553,553,553,0
|
|
20240328,172200,1804025678,553,553,553,553,0
|
|
20240328,172100,1804025678,553,553,553,553,0
|
|
20240328,172000,1804025678,553,553,553,553,24121
|
|
20240328,171900,1804025678,553,553,553,553,0
|
|
20240328,171800,1804025678,553,553,553,553,0
|
|
20240328,171700,1804025678,553,553,553,553,0
|
|
20240328,171600,1804025678,553,553,553,553,0
|
|
20240328,171500,1804025678,553,553,553,553,0
|
|
20240328,171400,1804025678,553,553,553,553,0
|
|
20240328,171300,1804025678,553,553,553,553,0
|
|
20240328,171200,1804025678,553,553,553,553,0
|
|
20240328,171100,1804025678,553,553,553,553,0
|
|
20240328,171000,1804025678,553,553,553,553,0
|
|
20240328,170900,1804025678,553,553,553,553,0
|
|
20240328,170800,1804025678,553,553,553,553,0
|
|
20240328,170700,1804025678,553,553,553,553,0
|
|
20240328,170600,1804025678,553,553,553,553,0
|
|
20240328,170500,1804025678,553,553,553,553,0
|
|
20240328,170400,1804025678,553,553,553,553,0
|
|
20240328,170300,1804025678,553,553,553,553,0
|
|
20240328,170200,1804025678,553,553,553,553,0
|
|
20240328,170100,1804025678,553,553,553,553,0
|
|
20240328,170000,1804025678,553,553,553,553,0
|
|
20240328,165900,1804025678,553,553,553,553,0
|
|
20240328,165800,1804025678,553,553,553,553,0
|
|
20240328,165700,1804025678,553,553,553,553,0
|
|
20240328,165600,1804025678,553,553,553,553,0
|
|
20240328,165500,1804025678,553,553,553,553,0
|
|
20240328,165400,1804025678,553,553,553,553,0
|
|
20240328,165300,1804025678,553,553,553,553,0
|
|
20240328,165200,1804025678,553,553,553,553,0
|
|
20240328,165100,1804025678,553,553,553,553,0
|
|
20240328,165000,1804025678,553,553,553,553,24121
|
|
20240328,164900,1804025678,553,553,553,553,0
|
|
20240328,164800,1804025678,553,553,553,553,0
|
|
20240328,164700,1804025678,553,553,553,553,0
|
|
20240328,164600,1804025678,553,553,553,553,0
|
|
20240328,164500,1804025678,553,553,553,553,0
|
|
20240328,164400,1804025678,553,553,553,553,0
|
|
20240328,164300,1804025678,553,553,553,553,0
|
|
20240328,164200,1804025678,553,553,553,553,0
|
|
20240328,164100,1804025678,553,553,553,553,0
|
|
20240328,164000,1804025678,553,553,553,553,0
|
|
20240328,163900,1804025678,553,553,553,553,0
|
|
20240328,163800,1804025678,553,553,553,553,0
|
|
20240328,163700,1804025678,553,553,553,553,0
|
|
20240328,163600,1804025678,553,553,553,553,0
|
|
20240328,163500,1804025678,553,553,553,553,0
|
|
20240328,163400,1804025678,553,553,553,553,0
|
|
20240328,163300,1804025678,553,553,553,553,0
|
|
20240328,163200,1804025678,553,553,553,553,0
|
|
20240328,163100,1804025678,553,553,553,553,0
|
|
20240328,163000,1804025678,553,553,553,553,0
|
|
20240328,162900,1804025678,553,553,553,553,0
|
|
20240328,162800,1804025678,553,553,553,553,0
|
|
20240328,162700,1804025678,553,553,553,553,0
|
|
20240328,162600,1804025678,553,553,553,553,0
|
|
20240328,162500,1804025678,553,553,553,553,0
|
|
20240328,162400,1804025678,553,553,553,553,0
|
|
20240328,162300,1804025678,553,553,553,553,0
|
|
20240328,162200,1804025678,553,553,553,553,0
|
|
20240328,162100,1804025678,553,553,553,553,0
|
|
20240328,162000,1804025678,553,553,553,553,24121
|
|
20240328,161900,1804025678,553,553,553,553,0
|
|
20240328,161800,1804025678,553,553,553,553,0
|
|
20240328,161700,1804025678,553,553,553,553,0
|
|
20240328,161600,1804025678,553,553,553,553,0
|
|
20240328,161500,1804025678,553,553,553,553,0
|
|
20240328,161400,1804025678,553,553,553,553,0
|
|
20240328,161300,1804025678,553,553,553,553,0
|
|
20240328,161200,1804025678,553,553,553,553,0
|
|
20240328,161100,1804025678,553,553,553,553,0
|
|
20240328,161000,1804025678,553,553,553,553,0
|
|
20240328,160900,1804025678,553,553,553,553,0
|
|
20240328,160800,1804025678,553,553,553,553,0
|
|
20240328,160700,1804025678,553,553,553,553,0
|
|
20240328,160600,1804025678,553,553,553,553,0
|
|
20240328,160500,1804025678,553,553,553,553,0
|
|
20240328,160400,1804025678,553,553,553,553,0
|
|
20240328,160300,1804025678,553,553,553,553,0
|
|
20240328,160200,1804025678,553,553,553,553,0
|
|
20240328,160100,1804025678,553,553,553,553,0
|
|
20240328,160000,1804025678,553,553,553,553,0
|
|
20240328,155900,1804025678,553,553,553,553,0
|
|
20240328,155800,1804025678,553,553,553,553,0
|
|
20240328,155700,1804025678,553,553,553,553,0
|
|
20240328,155600,1804025678,553,553,553,553,0
|
|
20240328,155500,1804025678,553,553,553,553,0
|
|
20240328,155400,1804025678,553,553,553,553,0
|
|
20240328,155300,1804025678,553,553,553,553,0
|
|
20240328,155200,1804025678,553,553,553,553,0
|
|
20240328,155100,1804025678,553,553,553,553,0
|
|
20240328,155000,1804025678,553,553,553,553,24121
|
|
20240328,154900,1804025678,553,553,553,553,0
|
|
20240328,154800,1804025678,553,553,553,553,0
|
|
20240328,154700,1804025678,553,553,553,553,0
|
|
20240328,154600,1804025678,553,553,553,553,0
|
|
20240328,154500,1804025678,553,553,553,553,0
|
|
20240328,154400,1804025678,553,553,553,553,0
|
|
20240328,154300,1804025678,553,553,553,553,0
|
|
20240328,154200,1804025678,553,553,553,553,0
|
|
20240328,154100,1804025678,553,553,553,553,0
|
|
20240328,154000,1804025678,553,553,553,553,0
|
|
20240328,153900,1804025678,553,553,553,553,0
|
|
20240328,153800,1804025678,553,553,553,553,0
|
|
20240328,153700,1804025678,553,553,553,553,0
|
|
20240328,153600,1804025678,553,553,553,553,0
|
|
20240328,153500,1804025678,553,553,553,553,0
|
|
20240328,153400,1804025678,553,553,553,553,0
|
|
20240328,153300,1804025678,553,553,553,553,0
|
|
20240328,153200,1804025678,553,553,553,553,0
|
|
20240328,153100,1804025678,553,553,553,553,0
|
|
20240328,153000,1804025678,553,553,553,553,24121
|
|
20240328,152900,1790686765,553,553,553,553,0
|
|
20240328,152800,1790686765,553,553,553,553,0
|
|
20240328,152700,1790686765,553,553,553,553,0
|
|
20240328,152600,1790686765,553,553,553,553,0
|
|
20240328,152500,1790686765,553,553,553,553,0
|
|
20240328,152400,1790686765,553,553,553,553,0
|
|
20240328,152300,1790686765,553,553,553,553,0
|
|
20240328,152200,1790686765,553,553,553,553,0
|
|
20240328,152100,1790686765,553,553,553,553,0
|
|
20240328,152000,1790686765,553,553,553,553,0
|
|
20240328,151900,1790686765,553,552,553,549,24241
|
|
20240328,151800,1777339938,552,553,554,552,3071
|
|
20240328,151700,1775641684,553,552,553,552,4948
|
|
20240328,151600,1772907496,552,552,553,552,30227
|
|
20240328,151500,1756216672,551,551,552,551,1000
|
|
20240328,151400,1755665485,551,550,551,550,6256
|
|
20240328,151300,1752218488,551,550,551,549,6498
|
|
20240328,151200,1748642283,550,550,550,550,5542
|
|
20240328,151100,1745594183,550,550,550,549,5435
|
|
20240328,151000,1742608433,550,549,550,549,2242
|
|
20240328,150900,1741377574,549,549,549,549,4975
|
|
20240328,150800,1738646299,549,549,549,548,1129
|
|
20240328,150700,1738027478,549,548,549,548,567
|
|
20240328,150600,1737716573,549,549,549,548,578
|
|
20240328,150500,1737399810,549,549,549,547,8970
|
|
20240328,150400,1732485494,548,549,549,548,423
|
|
20240328,150300,1732253590,548,548,549,548,4636
|
|
20240328,150200,1729713046,548,548,548,548,3327
|
|
20240328,150100,1727889850,548,548,549,548,7253
|
|
20240328,150000,1723914278,548,548,549,548,34947
|
|
20240328,145900,1704763272,549,550,550,548,2528
|
|
20240328,145800,1703375299,548,548,550,548,6330
|
|
20240328,145700,1699905197,549,550,550,548,51248
|
|
20240328,145600,1671734312,550,550,551,550,5180
|
|
20240328,145500,1668884728,551,551,551,550,1193
|
|
20240328,145400,1668227855,550,551,551,550,17
|
|
20240328,145300,1668218493,550,551,551,550,4781
|
|
20240328,145200,1665586876,550,550,551,550,6007
|
|
20240328,145100,1662277052,551,550,551,550,4771
|
|
20240328,145000,1659653001,550,550,551,550,6045
|
|
20240328,144900,1656328250,550,552,552,550,9655
|
|
20240328,144800,1651006987,551,552,552,551,218
|
|
20240328,144700,1650886666,552,551,552,551,9
|
|
20240328,144600,1650881702,551,551,551,551,120
|
|
20240328,144500,1650815582,551,552,552,551,24
|
|
20240328,144400,1650802338,551,552,552,551,20040
|
|
20240328,144300,1639760268,551,553,553,551,510
|
|
20240328,144200,1639478546,552,552,553,552,2360
|
|
20240328,144100,1638175811,552,553,553,552,1506
|
|
20240328,144000,1637344494,552,553,553,552,1663
|
|
20240328,143900,1636425696,552,552,553,551,4323
|
|
20240328,143800,1634039396,551,553,553,551,524
|
|
20240328,143700,1633750637,551,553,553,550,3296
|
|
20240328,143600,1631934496,550,551,553,550,8525
|
|
20240328,143500,1627238202,551,553,553,551,2931
|
|
20240328,143400,1625617367,553,553,554,551,1825
|
|
20240328,143300,1624608133,551,553,553,551,2014
|
|
20240328,143200,1623494578,551,553,553,551,2001
|
|
20240328,143100,1622388027,550,550,553,550,5010
|
|
20240328,143000,1619619376,550,551,551,550,7792
|
|
20240328,142900,1615332061,550,551,551,550,1061
|
|
20240328,142800,1614747472,551,553,553,550,2108
|
|
20240328,142700,1613585969,553,552,553,550,26312
|
|
20240328,142600,1599097308,553,552,553,552,45
|
|
20240328,142500,1599072428,552,552,553,551,288
|
|
20240328,142400,1598913448,553,553,553,553,1607
|
|
20240328,142300,1598024777,553,552,553,552,4517
|
|
20240328,142200,1595527876,553,552,554,552,4946
|
|
20240328,142100,1592792937,552,552,552,552,2200
|
|
20240328,142000,1591578537,551,551,551,551,0
|
|
20240328,141900,1591578537,551,553,553,551,980
|
|
20240328,141800,1591038245,550,553,553,550,5117
|
|
20240328,141700,1588217742,553,552,553,552,155
|
|
20240328,141600,1588132180,552,552,552,552,1680
|
|
20240328,141500,1587204820,552,553,553,552,8155
|
|
20240328,141400,1582703179,553,553,553,552,5040
|
|
20240328,141300,1579921059,553,553,553,552,2455
|
|
20240328,141200,1578563486,553,553,553,553,7643
|
|
20240328,141100,1574336907,553,552,553,552,5
|
|
20240328,141000,1574334146,553,553,553,553,1
|
|
20240328,140900,1574333593,552,551,552,551,11632
|
|
20240328,140800,1567923526,552,552,552,552,200
|
|
20240328,140700,1567813126,552,551,552,551,2863
|
|
20240328,140600,1566234891,552,552,552,552,15
|
|
20240328,140500,1566226611,552,551,553,551,340
|
|
20240328,140400,1566038930,553,553,553,551,10
|
|
20240328,140300,1566033403,553,552,553,552,219
|
|
20240328,140200,1565912493,552,552,552,551,126
|
|
20240328,140100,1565842942,552,552,552,552,1127
|
|
20240328,140000,1565220838,552,551,552,551,10465
|
|
20240328,135900,1559444208,552,552,552,552,6
|
|
20240328,135800,1559440896,552,550,552,550,25802
|
|
20240328,135700,1545237084,550,549,550,548,2506
|
|
20240328,135600,1543862900,550,549,550,548,5272
|
|
20240328,135500,1540968719,549,549,549,548,1602
|
|
20240328,135400,1540089621,549,549,549,549,2664
|
|
20240328,135300,1538627085,549,549,549,549,6386
|
|
20240328,135200,1535121171,549,549,550,549,10012
|
|
20240328,135100,1529624578,550,550,550,549,455
|
|
20240328,135000,1529374648,550,550,550,549,1813
|
|
20240328,134900,1528378261,550,550,550,550,1300
|
|
20240328,134800,1527663261,550,550,550,550,1361
|
|
20240328,134700,1526914711,549,549,549,549,1659
|
|
20240328,134600,1526003920,549,549,549,549,1961
|
|
20240328,134500,1524927331,550,550,550,549,4002
|
|
20240328,134400,1522727602,550,550,550,549,7793
|
|
20240328,134300,1518443152,550,550,551,549,2488
|
|
20240328,134200,1517074760,551,550,551,550,4300
|
|
20240328,134100,1514709750,551,551,551,549,2810
|
|
20240328,134000,1513164777,551,550,551,550,445
|
|
20240328,133900,1512919747,550,550,550,550,777
|
|
20240328,133800,1512492397,550,550,551,550,451
|
|
20240328,133700,1512244342,551,551,551,550,689
|
|
20240328,133600,1511865085,551,550,551,550,401
|
|
20240328,133500,1511644235,551,551,551,551,156
|
|
20240328,133400,1511558279,549,549,549,549,41
|
|
20240328,133300,1511535770,549,551,551,549,1507
|
|
20240328,133200,1510707313,549,551,551,549,1363
|
|
20240328,133100,1509957125,551,551,551,551,119
|
|
20240328,133000,1509891556,551,550,551,550,10
|
|
20240328,132900,1509886047,549,549,549,549,295
|
|
20240328,132800,1509724092,549,549,549,549,4721
|
|
20240328,132700,1507132263,549,550,551,549,2636
|
|
20240328,132600,1505681920,550,550,550,550,39
|
|
20240328,132500,1505660470,551,550,551,550,6681
|
|
20240328,132400,1501985858,550,549,550,548,21640
|
|
20240328,132300,1490094151,549,550,550,549,2300
|
|
20240328,132200,1488831324,550,549,550,549,2700
|
|
20240328,132100,1487349014,549,548,549,547,6054
|
|
20240328,132000,1484031245,548,546,548,546,12
|
|
20240328,131900,1484024675,548,548,548,548,7598
|
|
20240328,131800,1479860971,548,547,548,546,3384
|
|
20240328,131700,1478011140,547,546,547,546,8248
|
|
20240328,131600,1473503985,547,547,547,546,4791
|
|
20240328,131500,1470883601,546,547,548,546,11874
|
|
20240328,131400,1464393814,547,549,549,547,5723
|
|
20240328,131300,1461262211,548,549,549,548,2839
|
|
20240328,131200,1459706248,548,549,549,548,4237
|
|
20240328,131100,1457384356,549,549,549,548,77
|
|
20240328,131000,1457342085,549,549,549,549,915
|
|
20240328,130900,1456839750,550,549,550,549,2676
|
|
20240328,130800,1455370624,549,548,549,548,2642
|
|
20240328,130700,1453922798,548,547,548,547,563
|
|
20240328,130600,1453614476,547,546,547,546,1155
|
|
20240328,130500,1452982742,546,546,547,546,1671
|
|
20240328,130400,1452070272,546,546,546,546,40891
|
|
20240328,130300,1429743786,546,547,547,546,9253
|
|
20240328,130200,1424687395,547,548,548,547,4792
|
|
20240328,130100,1422065637,548,548,548,547,1771
|
|
20240328,130000,1421096629,548,547,548,547,10204
|
|
20240328,125900,1415514836,548,548,548,547,330
|
|
20240328,125800,1415334096,548,549,549,548,3272
|
|
20240328,125700,1413540829,549,549,550,548,1708
|
|
20240328,125600,1412603127,549,550,550,549,4071
|
|
20240328,125500,1410366031,550,550,550,549,1887
|
|
20240328,125400,1409328182,550,549,550,549,507
|
|
20240328,125300,1409049333,549,550,550,549,1803
|
|
20240328,125200,1408059356,550,550,551,550,2534
|
|
20240328,125100,1406664890,550,550,550,550,2073
|
|
20240328,125000,1405524740,550,549,551,549,4152
|
|
20240328,124900,1403243145,549,549,549,549,117
|
|
20240328,124800,1403178912,550,547,550,547,4383
|
|
20240328,124700,1400774521,546,548,548,546,37542
|
|
20240328,124600,1380250655,548,547,548,547,135
|
|
20240328,124500,1380176677,547,547,548,546,3575
|
|
20240328,124400,1378220970,547,547,548,547,6693
|
|
20240328,124300,1374559175,548,548,548,547,5765
|
|
20240328,124200,1371402692,548,551,551,548,4140
|
|
20240328,124100,1369127840,550,550,551,549,4290
|
|
20240328,124000,1366769113,549,549,550,549,3019
|
|
20240328,123900,1365111091,549,549,549,548,3480
|
|
20240328,123800,1363200877,546,547,548,546,14780
|
|
20240328,123700,1355120346,548,547,548,547,6779
|
|
20240328,123600,1351412182,548,548,548,547,8235
|
|
20240328,123500,1346907397,548,548,549,548,16080
|
|
20240328,123400,1338095477,548,550,550,548,21517
|
|
20240328,123300,1326289881,551,552,552,551,234
|
|
20240328,123200,1326160864,552,551,552,551,70
|
|
20240328,123100,1326122230,552,552,552,552,111
|
|
20240328,123000,1326060958,550,551,551,550,13888
|
|
20240328,122900,1318421058,552,552,552,552,472
|
|
20240328,122800,1318160514,552,552,552,551,1176
|
|
20240328,122700,1317512362,552,553,553,552,111
|
|
20240328,122600,1317450989,553,553,553,553,6198
|
|
20240328,122500,1314023495,552,552,552,551,846
|
|
20240328,122400,1313556504,553,551,553,551,3371
|
|
20240328,122300,1311699063,551,551,551,551,11298
|
|
20240328,122200,1305473865,552,553,553,552,1745
|
|
20240328,122100,1304510620,552,552,552,552,367
|
|
20240328,122000,1304308036,553,551,553,551,3353
|
|
20240328,121900,1302460513,552,554,554,552,808
|
|
20240328,121800,1302013443,554,554,554,554,1209
|
|
20240328,121700,1301343657,551,554,554,551,4436
|
|
20240328,121600,1298898026,553,554,554,553,9710
|
|
20240328,121500,1293528142,555,554,555,553,1393
|
|
20240328,121400,1292756665,554,554,555,554,166
|
|
20240328,121300,1292664595,555,553,555,553,40
|
|
20240328,121200,1292642437,554,553,554,553,15746
|
|
20240328,121100,1283920593,553,552,553,552,2251
|
|
20240328,121000,1282677109,553,553,553,553,622
|
|
20240328,120900,1282333143,553,553,553,553,11854
|
|
20240328,120800,1275777881,553,553,553,553,100
|
|
20240328,120700,1275722581,553,551,553,551,8586
|
|
20240328,120600,1270985313,551,551,551,551,651
|
|
20240328,120500,1270626612,551,550,551,549,5545
|
|
20240328,120400,1267577060,550,550,550,548,14042
|
|
20240328,120300,1259853962,550,548,550,548,29210
|
|
20240328,120200,1243844862,548,547,548,546,3351
|
|
20240328,120100,1242009988,547,547,547,547,2167
|
|
20240328,120000,1240824639,547,546,547,546,2514
|
|
20240328,115900,1239451355,547,547,548,546,15014
|
|
20240328,115800,1231239898,548,548,548,547,25214
|
|
20240328,115700,1217442802,548,550,550,548,7878
|
|
20240328,115600,1213115578,550,550,550,549,3469
|
|
20240328,115500,1211210681,550,550,550,549,577
|
|
20240328,115400,1210893405,550,549,550,549,725
|
|
20240328,115300,1210495125,550,551,551,550,3709
|
|
20240328,115200,1208454228,552,547,552,547,25015
|
|
20240328,115100,1194765684,547,550,550,547,12506
|
|
20240328,115000,1187914415,552,552,552,549,6570
|
|
20240328,114900,1184297514,552,552,552,550,300
|
|
20240328,114800,1184131918,552,551,552,550,1447
|
|
20240328,114700,1183333703,551,550,551,549,16351
|
|
20240328,114600,1174343317,550,550,550,548,4806
|
|
20240328,114500,1171701230,550,549,550,549,11064
|
|
20240328,114400,1165626487,549,547,549,547,359
|
|
20240328,114300,1165429512,547,548,549,547,4605
|
|
20240328,114200,1162907816,549,549,550,548,10063
|
|
20240328,114100,1157388864,549,549,550,549,4176
|
|
20240328,114000,1155096025,549,546,549,546,2424
|
|
20240328,113900,1153766031,546,545,549,545,14217
|
|
20240328,113800,1146002842,547,547,547,545,26195
|
|
20240328,113700,1131708495,547,548,548,546,25328
|
|
20240328,113600,1117848492,549,549,549,549,2063
|
|
20240328,113500,1116715905,549,550,550,548,7908
|
|
20240328,113400,1112380874,550,550,550,550,1156
|
|
20240328,113300,1111745074,550,550,550,550,125
|
|
20240328,113200,1111676324,550,550,550,549,11587
|
|
20240328,113100,1105313474,550,550,550,550,1314
|
|
20240328,113000,1104590774,550,550,550,549,980
|
|
20240328,112900,1104052175,549,550,550,549,8982
|
|
20240328,112800,1099121035,549,551,551,549,4533
|
|
20240328,112700,1096628378,550,551,551,550,8392
|
|
20240328,112600,1092010716,551,551,551,550,1836
|
|
20240328,112500,1090999081,552,551,552,551,416
|
|
20240328,112400,1090769460,552,552,552,551,1258
|
|
20240328,112300,1090075045,552,551,552,551,1796
|
|
20240328,112200,1089085436,551,551,551,548,18470
|
|
20240328,112100,1078939380,550,552,552,550,23501
|
|
20240328,112000,1065999493,552,551,552,551,3379
|
|
20240328,111900,1064136466,552,552,552,550,7225
|
|
20240328,111800,1060157973,552,551,552,551,2848
|
|
20240328,111700,1058588072,551,551,551,550,659
|
|
20240328,111600,1058224964,551,551,551,550,7081
|
|
20240328,111500,1054323640,550,550,552,550,15323
|
|
20240328,111400,1045895983,552,552,552,550,27429
|
|
20240328,111300,1030767703,553,553,553,552,6845
|
|
20240328,111200,1026989206,552,553,553,552,6742
|
|
20240328,111100,1023261727,553,551,553,549,19129
|
|
20240328,111000,1012729114,551,551,552,548,17676
|
|
20240328,110900,1003013237,550,552,552,550,35460
|
|
20240328,110800,983493491,553,553,553,552,33832
|
|
20240328,110700,964787703,553,554,554,551,11738
|
|
20240328,110600,958298899,554,555,555,553,11451
|
|
20240328,110500,951954342,555,555,556,553,2043
|
|
20240328,110400,950821816,554,554,556,553,13100
|
|
20240328,110300,943561049,555,554,555,553,2750
|
|
20240328,110200,942037048,554,557,557,554,21928
|
|
20240328,110100,929854853,557,560,560,557,35578
|
|
20240328,110000,909980511,560,560,561,560,2261
|
|
20240328,105900,908714331,560,560,560,558,11474
|
|
20240328,105800,902298105,560,559,561,559,1313
|
|
20240328,105700,901563061,559,560,560,559,7842
|
|
20240328,105600,897172253,560,560,560,559,2795
|
|
20240328,105500,895607054,561,561,561,559,2237
|
|
20240328,105400,894352979,561,561,561,559,23269
|
|
20240328,105300,881313385,562,562,562,561,5026
|
|
20240328,105200,878490422,562,562,563,562,5016
|
|
20240328,105100,875670597,562,563,563,562,10288
|
|
20240328,105000,869880885,563,565,565,563,4414
|
|
20240328,104900,867394162,565,565,565,565,4
|
|
20240328,104800,867391902,563,564,564,563,7224
|
|
20240328,104700,863324276,564,564,565,563,1409
|
|
20240328,104600,862529711,565,565,566,565,272
|
|
20240328,104500,862376030,565,566,566,564,4942
|
|
20240328,104400,859588294,567,565,567,565,4361
|
|
20240328,104300,857124327,565,568,568,565,14306
|
|
20240328,104200,849033584,569,566,569,566,1472
|
|
20240328,104100,848199002,567,566,567,565,7463
|
|
20240328,104000,843980051,567,566,567,565,5763
|
|
20240328,103900,840723487,566,566,566,565,6450
|
|
20240328,103800,837079033,566,570,570,566,22113
|
|
20240328,103700,824546522,570,570,570,567,7397
|
|
20240328,103600,820348012,570,570,570,570,65
|
|
20240328,103500,820310962,570,568,570,567,946
|
|
20240328,103400,819772179,570,568,570,567,454
|
|
20240328,103300,819514293,571,571,571,568,13548
|
|
20240328,103200,811818930,569,573,573,569,7255
|
|
20240328,103100,807689555,571,573,573,571,1293
|
|
20240328,103000,806950570,571,572,572,571,2606
|
|
20240328,102900,805461544,571,570,573,570,1622
|
|
20240328,102800,804535902,573,570,573,570,10139
|
|
20240328,102700,798751777,570,570,570,570,263
|
|
20240328,102600,798601867,569,568,569,568,25142
|
|
20240328,102500,784318918,568,569,569,568,8164
|
|
20240328,102400,779675766,570,569,570,569,129
|
|
20240328,102300,779602330,570,571,571,570,4749
|
|
20240328,102200,776894675,571,572,572,571,512
|
|
20240328,102100,776602318,572,571,572,571,3682
|
|
20240328,102000,774497856,571,569,571,569,16996
|
|
20240328,101900,764822451,568,568,568,568,23491
|
|
20240328,101800,751479563,568,567,568,567,4683
|
|
20240328,101700,748820721,567,568,569,567,4527
|
|
20240328,101600,746252611,569,569,569,568,2206
|
|
20240328,101500,744998048,569,567,569,567,2142
|
|
20240328,101400,743781427,567,568,568,567,242
|
|
20240328,101300,743644210,569,568,569,566,4848
|
|
20240328,101200,740899897,568,569,570,568,57
|
|
20240328,101100,740867410,570,570,570,569,1014
|
|
20240328,101000,740289520,570,566,570,566,5215
|
|
20240328,100900,737335653,566,566,569,565,4728
|
|
20240328,100800,734658900,566,568,569,566,2510
|
|
20240328,100700,733235546,568,567,569,566,2810
|
|
20240328,100600,731643336,571,570,571,566,2967
|
|
20240328,100500,729958722,571,572,572,571,1073
|
|
20240328,100400,729345030,572,571,572,571,4931
|
|
20240328,100300,726527438,571,569,572,566,7954
|
|
20240328,100200,721997131,569,568,569,565,24133
|
|
20240328,100100,708298603,568,565,570,565,2498
|
|
20240328,100000,706876106,564,576,577,564,40065
|
|
20240328,095900,683901445,577,577,577,576,4649
|
|
20240328,095800,681223482,577,575,577,575,3862
|
|
20240328,095700,678997493,575,579,579,575,7097
|
|
20240328,095600,674905454,577,581,581,573,22310
|
|
20240328,095500,662002689,581,581,585,577,95197
|
|
20240328,095400,606649969,581,573,585,573,62187
|
|
20240328,095300,570729152,573,571,573,570,9333
|
|
20240328,095200,565391891,571,565,571,565,53390
|
|
20240328,095100,535035545,565,565,565,564,534
|
|
20240328,095000,534733836,565,566,566,565,6799
|
|
20240328,094900,530891365,566,567,568,566,4106
|
|
20240328,094800,528564446,567,568,568,566,5984
|
|
20240328,094700,525175536,569,567,569,565,5299
|
|
20240328,094600,522168230,567,565,567,565,7069
|
|
20240328,094500,518171821,565,564,566,564,15117
|
|
20240328,094400,509631138,564,564,565,564,2072
|
|
20240328,094300,508462525,564,564,565,564,4202
|
|
20240328,094200,506092579,564,563,564,562,3151
|
|
20240328,094100,504318715,564,562,564,561,5776
|
|
20240328,094000,501074872,562,562,564,561,3605
|
|
20240328,093900,499052051,562,564,564,562,1117
|
|
20240328,093800,498424287,561,562,564,561,9937
|
|
20240328,093700,492841762,563,564,564,561,135
|
|
20240328,093600,492765948,561,562,564,561,3070
|
|
20240328,093500,491039782,564,562,564,562,3912
|
|
20240328,093400,488839132,564,564,564,562,5623
|
|
20240328,093300,485673692,564,565,565,564,7469
|
|
20240328,093200,481454964,564,562,564,562,20226
|
|
20240328,093100,470061992,560,563,563,560,8188
|
|
20240328,093000,465466569,563,564,564,563,166
|
|
20240328,092900,465372947,564,562,565,560,13673
|
|
20240328,092800,457672681,562,559,562,559,22357
|
|
20240328,092700,445147908,558,556,558,555,20265
|
|
20240328,092600,433878477,556,557,557,556,2205
|
|
20240328,092500,432652362,557,557,557,555,5363
|
|
20240328,092400,429668169,556,556,560,556,12766
|
|
20240328,092300,422559108,556,556,560,554,4012
|
|
20240328,092200,420327084,557,558,558,557,5572
|
|
20240328,092100,417223450,560,559,560,555,3381
|
|
20240328,092000,415331745,562,562,562,555,3727
|
|
20240328,091900,413248020,562,560,563,551,26707
|
|
20240328,091800,398399382,560,563,563,560,37143
|
|
20240328,091700,377575841,563,566,566,562,5216
|
|
20240328,091600,374636586,566,566,566,564,24720
|
|
20240328,091500,360645276,566,567,569,566,18036
|
|
20240328,091400,350407229,567,568,570,567,15107
|
|
20240328,091300,341815897,568,563,568,562,36096
|
|
20240328,091200,321424832,563,562,563,561,41790
|
|
20240328,091100,297942424,562,561,563,560,17326
|
|
20240328,091000,288216855,561,558,561,558,8718
|
|
20240328,090900,283345692,558,560,560,558,11016
|
|
20240328,090800,277197008,560,562,562,560,9221
|
|
20240328,090700,272025428,562,560,562,559,25087
|
|
20240328,090600,257983537,560,545,560,545,89901
|
|
20240328,090500,208590732,546,545,547,541,14962
|
|
20240328,090400,200452099,541,542,545,540,76374
|
|
20240328,090300,159132879,541,550,550,539,74681
|
|
20240328,090200,118681308,550,561,565,545,76995
|
|
20240328,090100,76093148,560,568,569,560,99298
|
|
20240328,090000,20308048,568,567,569,566,35808
|