606 lines
27 KiB
CSV
606 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,190300,751968028,956,956,956,956,4304
|
|
20240305,190200,751968028,956,956,956,956,0
|
|
20240305,190100,751968028,956,956,956,956,0
|
|
20240305,190000,751968028,956,956,956,956,0
|
|
20240305,185900,751968028,956,956,956,956,0
|
|
20240305,185800,751968028,956,956,956,956,0
|
|
20240305,185700,751968028,956,956,956,956,0
|
|
20240305,185600,751968028,956,956,956,956,0
|
|
20240305,185500,751968028,956,956,956,956,0
|
|
20240305,185400,751968028,956,956,956,956,0
|
|
20240305,185300,751968028,956,956,956,956,0
|
|
20240305,185200,751968028,956,956,956,956,0
|
|
20240305,185100,751968028,956,956,956,956,0
|
|
20240305,185000,751968028,956,956,956,956,0
|
|
20240305,184900,751968028,956,956,956,956,0
|
|
20240305,184800,751968028,956,956,956,956,0
|
|
20240305,184700,751968028,956,956,956,956,0
|
|
20240305,184600,751968028,956,956,956,956,0
|
|
20240305,184500,751968028,956,956,956,956,0
|
|
20240305,184400,751968028,956,956,956,956,0
|
|
20240305,184300,751968028,956,956,956,956,0
|
|
20240305,184200,751968028,956,956,956,956,0
|
|
20240305,184100,751968028,956,956,956,956,0
|
|
20240305,184000,751968028,956,956,956,956,0
|
|
20240305,183900,751968028,956,956,956,956,0
|
|
20240305,183800,751968028,956,956,956,956,0
|
|
20240305,183700,751968028,956,956,956,956,0
|
|
20240305,183600,751968028,956,956,956,956,0
|
|
20240305,183500,751968028,956,956,956,956,0
|
|
20240305,183400,751968028,956,956,956,956,0
|
|
20240305,183300,751968028,956,956,956,956,4304
|
|
20240305,183200,751968028,956,956,956,956,0
|
|
20240305,183100,751968028,956,956,956,956,0
|
|
20240305,183000,751968028,956,956,956,956,0
|
|
20240305,182900,751968028,956,956,956,956,0
|
|
20240305,182800,751968028,956,956,956,956,0
|
|
20240305,182700,751968028,956,956,956,956,0
|
|
20240305,182600,751968028,956,956,956,956,0
|
|
20240305,182500,751968028,956,956,956,956,0
|
|
20240305,182400,751968028,956,956,956,956,0
|
|
20240305,182300,751968028,956,956,956,956,0
|
|
20240305,182200,751968028,956,956,956,956,0
|
|
20240305,182100,751968028,956,956,956,956,0
|
|
20240305,182000,751968028,956,956,956,956,0
|
|
20240305,181900,751968028,956,956,956,956,0
|
|
20240305,181800,751968028,956,956,956,956,0
|
|
20240305,181700,751968028,956,956,956,956,0
|
|
20240305,181600,751968028,956,956,956,956,0
|
|
20240305,181500,751968028,956,956,956,956,0
|
|
20240305,181400,751968028,956,956,956,956,0
|
|
20240305,181300,751968028,956,956,956,956,0
|
|
20240305,181200,751968028,956,956,956,956,0
|
|
20240305,181100,751968028,956,956,956,956,0
|
|
20240305,181000,751968028,956,956,956,956,0
|
|
20240305,180900,751968028,956,956,956,956,0
|
|
20240305,180800,751968028,956,956,956,956,0
|
|
20240305,180700,751968028,956,956,956,956,0
|
|
20240305,180600,751968028,956,956,956,956,0
|
|
20240305,180500,751968028,956,956,956,956,0
|
|
20240305,180400,751968028,956,956,956,956,0
|
|
20240305,180300,751968028,956,956,956,956,4304
|
|
20240305,180200,751968028,956,956,956,956,0
|
|
20240305,180100,751968028,956,956,956,956,0
|
|
20240305,180000,751968028,956,956,956,956,0
|
|
20240305,175900,751968028,956,956,956,956,0
|
|
20240305,175800,751968028,956,956,956,956,0
|
|
20240305,175700,751968028,956,956,956,956,0
|
|
20240305,175600,751968028,956,956,956,956,0
|
|
20240305,175500,751968028,956,956,956,956,0
|
|
20240305,175400,751968028,956,956,956,956,0
|
|
20240305,175300,751968028,956,956,956,956,0
|
|
20240305,175200,751968028,956,956,956,956,0
|
|
20240305,175100,751968028,956,956,956,956,0
|
|
20240305,175000,751968028,956,956,956,956,0
|
|
20240305,174900,751968028,956,956,956,956,0
|
|
20240305,174800,751968028,956,956,956,956,0
|
|
20240305,174700,751968028,956,956,956,956,0
|
|
20240305,174600,751968028,956,956,956,956,0
|
|
20240305,174500,751968028,956,956,956,956,0
|
|
20240305,174400,751968028,956,956,956,956,0
|
|
20240305,174300,751968028,956,956,956,956,0
|
|
20240305,174200,751968028,956,956,956,956,0
|
|
20240305,174100,751968028,956,956,956,956,0
|
|
20240305,174000,751968028,956,956,956,956,0
|
|
20240305,173900,751968028,956,956,956,956,0
|
|
20240305,173800,751968028,956,956,956,956,0
|
|
20240305,173700,751968028,956,956,956,956,0
|
|
20240305,173600,751968028,956,956,956,956,0
|
|
20240305,173500,751968028,956,956,956,956,0
|
|
20240305,173400,751968028,956,956,956,956,0
|
|
20240305,173300,751968028,956,956,956,956,4304
|
|
20240305,173200,751968028,956,956,956,956,0
|
|
20240305,173100,751968028,956,956,956,956,0
|
|
20240305,173000,751968028,956,956,956,956,0
|
|
20240305,172900,751968028,956,956,956,956,0
|
|
20240305,172800,751968028,956,956,956,956,0
|
|
20240305,172700,751968028,956,956,956,956,0
|
|
20240305,172600,751968028,956,956,956,956,0
|
|
20240305,172500,751968028,956,956,956,956,0
|
|
20240305,172400,751968028,956,956,956,956,0
|
|
20240305,172300,751968028,956,956,956,956,0
|
|
20240305,172200,751968028,956,956,956,956,0
|
|
20240305,172100,751968028,956,956,956,956,0
|
|
20240305,172000,751968028,956,956,956,956,0
|
|
20240305,171900,751968028,956,956,956,956,0
|
|
20240305,171800,751968028,956,956,956,956,0
|
|
20240305,171700,751968028,956,956,956,956,0
|
|
20240305,171600,751968028,956,956,956,956,0
|
|
20240305,171500,751968028,956,956,956,956,0
|
|
20240305,171400,751968028,956,956,956,956,0
|
|
20240305,171300,751968028,956,956,956,956,0
|
|
20240305,171200,751968028,956,956,956,956,0
|
|
20240305,171100,751968028,956,956,956,956,0
|
|
20240305,171000,751968028,956,956,956,956,0
|
|
20240305,170900,751968028,956,956,956,956,0
|
|
20240305,170800,751968028,956,956,956,956,0
|
|
20240305,170700,751968028,956,956,956,956,0
|
|
20240305,170600,751968028,956,956,956,956,0
|
|
20240305,170500,751968028,956,956,956,956,0
|
|
20240305,170400,751968028,956,956,956,956,0
|
|
20240305,170300,751968028,956,956,956,956,4304
|
|
20240305,170200,751968028,956,956,956,956,0
|
|
20240305,170100,751968028,956,956,956,956,0
|
|
20240305,170000,751968028,956,956,956,956,0
|
|
20240305,165900,751968028,956,956,956,956,0
|
|
20240305,165800,751968028,956,956,956,956,0
|
|
20240305,165700,751968028,956,956,956,956,0
|
|
20240305,165600,751968028,956,956,956,956,0
|
|
20240305,165500,751968028,956,956,956,956,0
|
|
20240305,165400,751968028,956,956,956,956,0
|
|
20240305,165300,751968028,956,956,956,956,0
|
|
20240305,165200,751968028,956,956,956,956,0
|
|
20240305,165100,751968028,956,956,956,956,0
|
|
20240305,165000,751968028,956,956,956,956,0
|
|
20240305,164900,751968028,956,956,956,956,0
|
|
20240305,164800,751968028,956,956,956,956,0
|
|
20240305,164700,751968028,956,956,956,956,0
|
|
20240305,164600,751968028,956,956,956,956,0
|
|
20240305,164500,751968028,956,956,956,956,0
|
|
20240305,164400,751968028,956,956,956,956,0
|
|
20240305,164300,751968028,956,956,956,956,0
|
|
20240305,164200,751968028,956,956,956,956,0
|
|
20240305,164100,751968028,956,956,956,956,0
|
|
20240305,164000,751968028,956,956,956,956,0
|
|
20240305,163900,751968028,956,956,956,956,0
|
|
20240305,163800,751968028,956,956,956,956,0
|
|
20240305,163700,751968028,956,956,956,956,0
|
|
20240305,163600,751968028,956,956,956,956,0
|
|
20240305,163500,751968028,956,956,956,956,0
|
|
20240305,163400,751968028,956,956,956,956,0
|
|
20240305,163300,751968028,956,956,956,956,4304
|
|
20240305,163200,751968028,956,956,956,956,0
|
|
20240305,163100,751968028,956,956,956,956,0
|
|
20240305,163000,751968028,956,956,956,956,0
|
|
20240305,162900,751968028,956,956,956,956,0
|
|
20240305,162800,751968028,956,956,956,956,0
|
|
20240305,162700,751968028,956,956,956,956,0
|
|
20240305,162600,751968028,956,956,956,956,0
|
|
20240305,162500,751968028,956,956,956,956,0
|
|
20240305,162400,751968028,956,956,956,956,0
|
|
20240305,162300,751968028,956,956,956,956,0
|
|
20240305,162200,751968028,956,956,956,956,0
|
|
20240305,162100,751968028,956,956,956,956,0
|
|
20240305,162000,751968028,956,956,956,956,0
|
|
20240305,161900,751968028,956,956,956,956,0
|
|
20240305,161800,751968028,956,956,956,956,0
|
|
20240305,161700,751968028,956,956,956,956,0
|
|
20240305,161600,751968028,956,956,956,956,0
|
|
20240305,161500,751968028,956,956,956,956,0
|
|
20240305,161400,751968028,956,956,956,956,0
|
|
20240305,161300,751968028,956,956,956,956,0
|
|
20240305,161200,751968028,956,956,956,956,0
|
|
20240305,161100,751968028,956,956,956,956,0
|
|
20240305,161000,751968028,956,956,956,956,0
|
|
20240305,160900,751968028,956,956,956,956,0
|
|
20240305,160800,751968028,956,956,956,956,0
|
|
20240305,160700,751968028,956,956,956,956,0
|
|
20240305,160600,751968028,956,956,956,956,0
|
|
20240305,160500,751968028,956,956,956,956,0
|
|
20240305,160400,751968028,956,956,956,956,0
|
|
20240305,160300,751968028,956,956,956,956,4304
|
|
20240305,160200,751968028,956,956,956,956,0
|
|
20240305,160100,751968028,956,956,956,956,0
|
|
20240305,160000,751968028,956,956,956,956,0
|
|
20240305,155900,751968028,956,956,956,956,0
|
|
20240305,155800,751968028,956,956,956,956,0
|
|
20240305,155700,751968028,956,956,956,956,0
|
|
20240305,155600,751968028,956,956,956,956,0
|
|
20240305,155500,751968028,956,956,956,956,0
|
|
20240305,155400,751968028,956,956,956,956,0
|
|
20240305,155300,751968028,956,956,956,956,0
|
|
20240305,155200,751968028,956,956,956,956,0
|
|
20240305,155100,751968028,956,956,956,956,0
|
|
20240305,155000,751968028,956,956,956,956,0
|
|
20240305,154900,751968028,956,956,956,956,0
|
|
20240305,154800,751968028,956,956,956,956,0
|
|
20240305,154700,751968028,956,956,956,956,0
|
|
20240305,154600,751968028,956,956,956,956,0
|
|
20240305,154500,751968028,956,956,956,956,0
|
|
20240305,154400,751968028,956,956,956,956,0
|
|
20240305,154300,751968028,956,956,956,956,0
|
|
20240305,154200,751968028,956,956,956,956,0
|
|
20240305,154100,751968028,956,956,956,956,0
|
|
20240305,154000,751968028,956,956,956,956,0
|
|
20240305,153900,751968028,956,956,956,956,0
|
|
20240305,153800,751968028,956,956,956,956,0
|
|
20240305,153700,751968028,956,956,956,956,0
|
|
20240305,153600,751968028,956,956,956,956,0
|
|
20240305,153500,751968028,956,956,956,956,0
|
|
20240305,153400,751968028,956,956,956,956,0
|
|
20240305,153300,751968028,956,956,956,956,4304
|
|
20240305,153200,751968028,956,956,956,956,0
|
|
20240305,153100,751968028,956,956,956,956,0
|
|
20240305,153000,751968028,956,956,956,956,4304
|
|
20240305,152900,747853404,959,959,959,959,0
|
|
20240305,152800,747853404,959,959,959,959,0
|
|
20240305,152700,747853404,959,959,959,959,0
|
|
20240305,152600,747853404,959,959,959,959,0
|
|
20240305,152500,747853404,959,959,959,959,0
|
|
20240305,152400,747853404,959,959,959,959,0
|
|
20240305,152300,747853404,959,959,959,959,0
|
|
20240305,152200,747853404,959,959,959,959,0
|
|
20240305,152100,747853404,959,959,959,959,0
|
|
20240305,152000,747853404,959,959,959,959,0
|
|
20240305,151900,747853404,959,959,959,959,318
|
|
20240305,151800,747548442,959,958,959,956,1078
|
|
20240305,151700,746515745,958,958,958,958,204
|
|
20240305,151600,746320313,958,955,958,955,1064
|
|
20240305,151500,745301193,955,958,958,955,586
|
|
20240305,151400,744740246,958,958,958,958,53
|
|
20240305,151300,744689472,958,958,958,958,0
|
|
20240305,151200,744689472,958,955,958,955,978
|
|
20240305,151100,743755043,958,958,958,958,10
|
|
20240305,151000,743745463,959,955,959,955,122
|
|
20240305,150900,743628537,955,955,955,955,350
|
|
20240305,150800,743294287,955,955,955,955,0
|
|
20240305,150700,743294287,955,956,956,955,3777
|
|
20240305,150600,739686577,956,955,956,955,203
|
|
20240305,150500,739492609,955,957,957,955,891
|
|
20240305,150400,738640492,956,957,959,955,3705
|
|
20240305,150300,735101317,959,959,959,959,100
|
|
20240305,150200,735005417,959,959,959,959,0
|
|
20240305,150100,735005417,959,955,959,955,52
|
|
20240305,150000,734955569,955,955,955,955,200
|
|
20240305,145900,734764569,955,959,959,954,34282
|
|
20240305,145800,701979432,959,959,959,959,362
|
|
20240305,145700,701632274,959,963,963,959,527
|
|
20240305,145600,701126825,959,960,960,959,1128
|
|
20240305,145500,700044373,960,960,960,960,1300
|
|
20240305,145400,698796373,960,960,960,960,1036
|
|
20240305,145300,697801813,961,963,963,961,8
|
|
20240305,145200,697794111,963,963,963,963,240
|
|
20240305,145100,697562991,963,963,963,963,3
|
|
20240305,145000,697560102,960,960,960,960,1796
|
|
20240305,144900,695835942,960,960,960,960,0
|
|
20240305,144800,695835942,960,959,960,959,1887
|
|
20240305,144700,694026307,959,959,959,959,70
|
|
20240305,144600,693959177,959,959,959,959,7
|
|
20240305,144500,693952464,959,959,959,959,12
|
|
20240305,144400,693940956,959,959,959,959,733
|
|
20240305,144300,693238009,959,959,959,959,4
|
|
20240305,144200,693234173,958,958,958,958,0
|
|
20240305,144100,693234173,958,958,958,958,300
|
|
20240305,144000,692946773,958,958,958,958,830
|
|
20240305,143900,692151633,960,960,960,960,200
|
|
20240305,143800,691959633,960,960,960,960,53
|
|
20240305,143700,691908753,960,960,960,960,0
|
|
20240305,143600,691908753,960,960,960,960,470
|
|
20240305,143500,691457553,960,960,960,960,0
|
|
20240305,143400,691457553,960,960,960,960,1200
|
|
20240305,143300,690305553,960,960,960,960,1
|
|
20240305,143200,690304593,958,959,959,958,1200
|
|
20240305,143100,689154820,963,963,963,963,10
|
|
20240305,143000,689145190,963,960,963,960,102
|
|
20240305,142900,689047264,963,959,963,959,2003
|
|
20240305,142800,687126375,963,961,963,959,1830
|
|
20240305,142700,685369896,959,959,959,959,813
|
|
20240305,142600,684590229,960,960,960,960,5078
|
|
20240305,142500,679715349,961,961,961,961,666
|
|
20240305,142400,679075323,963,963,963,963,0
|
|
20240305,142300,679075323,963,963,963,963,2
|
|
20240305,142200,679073397,963,963,963,963,0
|
|
20240305,142100,679073397,963,963,963,963,202
|
|
20240305,142000,678878871,963,963,963,963,7
|
|
20240305,141900,678872130,960,963,963,960,3520
|
|
20240305,141800,675490663,961,963,963,961,2071
|
|
20240305,141700,673500416,963,963,963,963,317
|
|
20240305,141600,673195145,963,963,963,963,99
|
|
20240305,141500,673099808,961,962,962,961,300
|
|
20240305,141400,672811441,962,962,962,962,138
|
|
20240305,141300,672678685,962,962,962,962,34
|
|
20240305,141200,672645977,962,963,963,962,1697
|
|
20240305,141100,671012242,962,962,962,962,0
|
|
20240305,141000,671012242,962,962,962,962,0
|
|
20240305,140900,671012242,962,962,962,962,272
|
|
20240305,140800,670750578,962,962,962,962,0
|
|
20240305,140700,670750578,962,961,962,961,258
|
|
20240305,140600,670502530,962,962,962,962,658
|
|
20240305,140500,669869534,962,962,962,962,442
|
|
20240305,140400,669444330,962,962,962,962,161
|
|
20240305,140300,669289448,962,962,962,962,3165
|
|
20240305,140200,666244718,962,962,962,962,2
|
|
20240305,140100,666242794,961,962,962,961,992
|
|
20240305,140000,665288981,962,962,962,962,4
|
|
20240305,135900,665285133,961,962,962,961,16
|
|
20240305,135800,665269751,962,962,963,962,841
|
|
20240305,135700,664460609,962,962,962,962,471
|
|
20240305,135600,664007507,962,961,962,961,999
|
|
20240305,135500,663046950,962,962,962,962,11
|
|
20240305,135400,663036368,961,962,962,961,1129
|
|
20240305,135300,661950339,964,964,964,964,0
|
|
20240305,135200,661950339,964,964,964,962,7
|
|
20240305,135100,661943593,964,964,964,964,415
|
|
20240305,135000,661543533,964,964,964,964,200
|
|
20240305,134900,661350733,964,964,964,964,150
|
|
20240305,134800,661206133,964,964,964,964,20
|
|
20240305,134700,661186853,962,964,964,962,1040
|
|
20240305,134600,660184295,964,964,964,964,0
|
|
20240305,134500,660184295,964,961,964,961,26007
|
|
20240305,134400,635131071,962,962,962,962,2
|
|
20240305,134300,635129147,961,962,962,961,930
|
|
20240305,134200,634235217,962,962,962,962,1287
|
|
20240305,134100,632997123,961,961,961,961,0
|
|
20240305,134000,632997123,961,960,961,960,5000
|
|
20240305,133900,628193860,960,960,960,960,1855
|
|
20240305,133800,626413060,960,961,961,960,170
|
|
20240305,133700,626249859,961,961,961,960,6745
|
|
20240305,133600,619774650,961,961,961,961,500
|
|
20240305,133500,619294150,961,961,961,961,231
|
|
20240305,133400,619072159,961,961,961,961,0
|
|
20240305,133300,619072159,961,961,961,961,417
|
|
20240305,133200,618671422,961,961,961,961,11
|
|
20240305,133100,618660851,961,961,961,961,0
|
|
20240305,133000,618660851,961,961,961,961,0
|
|
20240305,132900,618660851,961,961,961,961,2200
|
|
20240305,132800,616546651,961,961,961,961,0
|
|
20240305,132700,616546651,961,961,961,961,200
|
|
20240305,132600,616354451,961,961,961,961,0
|
|
20240305,132500,616354451,961,961,961,961,4155
|
|
20240305,132400,612361496,960,960,960,960,296
|
|
20240305,132300,612077336,960,960,960,960,0
|
|
20240305,132200,612077336,960,960,960,960,50
|
|
20240305,132100,612029336,960,960,960,960,677
|
|
20240305,132000,611379416,960,960,960,960,0
|
|
20240305,131900,611379416,960,960,960,960,665
|
|
20240305,131800,610741016,960,960,960,960,0
|
|
20240305,131700,610741016,960,960,960,960,0
|
|
20240305,131600,610741016,960,960,960,960,281
|
|
20240305,131500,610471256,960,960,960,960,0
|
|
20240305,131400,610471256,960,960,960,960,1810
|
|
20240305,131300,608733656,960,960,960,960,201
|
|
20240305,131200,608540696,960,960,960,960,0
|
|
20240305,131100,608540696,960,960,960,960,1585
|
|
20240305,131000,607019096,961,961,961,961,10
|
|
20240305,130900,607009486,962,962,962,962,4
|
|
20240305,130800,607005638,962,961,962,961,23
|
|
20240305,130700,606983528,961,961,961,961,285
|
|
20240305,130600,606709643,961,960,961,960,1701
|
|
20240305,130500,605076682,961,961,961,961,54
|
|
20240305,130400,605024788,960,961,961,960,1837
|
|
20240305,130300,603261064,961,961,961,961,0
|
|
20240305,130200,603261064,961,961,961,961,20
|
|
20240305,130100,603241844,961,961,962,961,2141
|
|
20240305,130000,601183298,961,961,961,961,1000
|
|
20240305,125900,600222298,961,960,961,960,259
|
|
20240305,125800,599973429,960,960,960,960,20
|
|
20240305,125700,599954229,960,960,960,960,0
|
|
20240305,125600,599954229,960,960,960,960,20
|
|
20240305,125500,599935029,960,960,960,960,230
|
|
20240305,125400,599714229,960,960,960,960,99
|
|
20240305,125300,599619189,960,960,960,960,20
|
|
20240305,125200,599599989,960,960,960,960,1135
|
|
20240305,125100,598510389,960,959,960,959,2002
|
|
20240305,125000,596588709,960,960,960,960,16
|
|
20240305,124900,596573349,958,958,958,958,4109
|
|
20240305,124800,592636927,958,958,958,958,1002
|
|
20240305,124700,591677011,958,958,958,958,759
|
|
20240305,124600,590949889,958,959,959,958,1400
|
|
20240305,124500,589607542,960,960,960,960,27
|
|
20240305,124400,589581622,959,959,959,959,4036
|
|
20240305,124300,585711098,958,958,958,958,1457
|
|
20240305,124200,584315292,958,958,958,958,205
|
|
20240305,124100,584118902,958,958,958,957,2180
|
|
20240305,124000,582030562,957,957,957,957,0
|
|
20240305,123900,582030562,957,957,957,957,472
|
|
20240305,123800,581578858,957,958,958,957,521
|
|
20240305,123700,581079851,958,958,958,958,18
|
|
20240305,123600,581062607,958,958,958,958,25
|
|
20240305,123500,581038657,958,958,959,958,540
|
|
20240305,123400,580521310,958,958,958,958,215
|
|
20240305,123300,580315340,958,958,958,958,0
|
|
20240305,123200,580315340,958,958,958,958,106
|
|
20240305,123100,580213792,958,958,958,958,633
|
|
20240305,123000,579607378,958,957,958,957,2
|
|
20240305,122900,579605463,957,958,958,957,509
|
|
20240305,122800,579118137,958,958,958,958,0
|
|
20240305,122700,579118137,958,958,958,958,13
|
|
20240305,122600,579105683,958,958,958,958,230
|
|
20240305,122500,578885343,958,958,958,958,0
|
|
20240305,122400,578885343,958,958,958,958,93
|
|
20240305,122300,578796249,958,958,958,958,20
|
|
20240305,122200,578777089,957,957,957,957,1100
|
|
20240305,122100,577724389,958,958,958,958,1074
|
|
20240305,122000,576695497,958,958,958,958,123
|
|
20240305,121900,576577663,958,958,958,958,290
|
|
20240305,121800,576299843,958,958,958,958,105
|
|
20240305,121700,576199253,958,958,958,958,3
|
|
20240305,121600,576196379,957,958,958,957,2114
|
|
20240305,121500,574173250,958,957,958,957,66
|
|
20240305,121400,574110087,957,957,957,957,100
|
|
20240305,121300,574014387,957,957,957,957,10
|
|
20240305,121200,574004817,957,957,957,957,6
|
|
20240305,121100,573999075,958,958,958,958,300
|
|
20240305,121000,573711675,958,958,958,958,121
|
|
20240305,120900,573595757,957,958,958,957,390
|
|
20240305,120800,573222159,958,958,958,958,16
|
|
20240305,120700,573206831,958,959,959,958,45
|
|
20240305,120600,573163720,958,958,958,958,79
|
|
20240305,120500,573088038,958,958,958,958,505
|
|
20240305,120400,572604248,958,958,958,958,0
|
|
20240305,120300,572604248,958,958,958,958,5387
|
|
20240305,120200,567443502,958,958,958,958,8
|
|
20240305,120100,567435838,958,958,958,958,100
|
|
20240305,120000,567340038,958,958,958,958,500
|
|
20240305,115900,566861038,957,957,957,957,0
|
|
20240305,115800,566861038,957,957,957,957,1407
|
|
20240305,115700,565514539,957,957,957,957,0
|
|
20240305,115600,565514539,957,955,957,955,23
|
|
20240305,115500,565492570,955,955,955,955,1756
|
|
20240305,115400,563815590,956,956,956,956,19
|
|
20240305,115300,563797426,956,956,957,956,1702
|
|
20240305,115200,562170313,957,957,957,957,1
|
|
20240305,115100,562169356,957,957,957,957,103
|
|
20240305,115000,562070785,957,957,957,957,2334
|
|
20240305,114900,559837147,957,957,957,957,362
|
|
20240305,114800,559490713,957,957,957,957,2000
|
|
20240305,114700,557576713,957,957,957,957,0
|
|
20240305,114600,557576713,957,957,957,957,1501
|
|
20240305,114500,556140256,958,957,958,957,1327
|
|
20240305,114400,554870117,958,958,958,958,190
|
|
20240305,114300,554688097,958,958,958,957,2861
|
|
20240305,114200,551948910,957,958,958,957,1016
|
|
20240305,114100,550975597,958,958,958,958,21
|
|
20240305,114000,550955479,958,957,958,957,325
|
|
20240305,113900,550644154,957,957,957,957,50
|
|
20240305,113800,550596304,957,957,957,957,2696
|
|
20240305,113700,548016232,957,957,957,957,0
|
|
20240305,113600,548016232,957,957,957,957,399
|
|
20240305,113500,547634389,956,956,956,956,10
|
|
20240305,113400,547624829,954,954,954,953,532
|
|
20240305,113300,547117831,953,956,956,953,675
|
|
20240305,113200,546472852,956,956,956,956,70
|
|
20240305,113100,546405932,956,956,956,956,468
|
|
20240305,113000,545958524,953,953,953,953,204
|
|
20240305,112900,545764112,953,956,957,953,1456
|
|
20240305,112800,544372117,952,952,952,952,273
|
|
20240305,112700,544112221,952,952,952,952,500
|
|
20240305,112600,543636221,954,956,956,952,3918
|
|
20240305,112500,539906137,953,953,953,953,799
|
|
20240305,112400,539144690,955,952,955,952,301
|
|
20240305,112300,538857238,952,952,952,952,0
|
|
20240305,112200,538857238,952,953,953,952,779
|
|
20240305,112100,538115383,953,953,953,953,124
|
|
20240305,112000,537997211,953,953,953,953,20
|
|
20240305,111900,537978151,953,953,953,953,1882
|
|
20240305,111800,536184605,953,954,954,953,370
|
|
20240305,111700,535831795,953,955,955,953,2415
|
|
20240305,111600,533528785,954,954,954,954,55
|
|
20240305,111500,533476315,954,954,954,954,15
|
|
20240305,111400,533462005,954,954,954,954,189
|
|
20240305,111300,533281699,954,954,954,954,200
|
|
20240305,111200,533090899,955,955,955,955,518
|
|
20240305,111100,532596209,954,954,954,954,100
|
|
20240305,111000,532500809,952,954,954,952,718
|
|
20240305,110900,531816523,954,955,955,954,112
|
|
20240305,110800,531709674,955,955,955,955,3375
|
|
20240305,110700,528486549,955,953,955,951,22441
|
|
20240305,110600,507127752,953,952,953,952,186
|
|
20240305,110500,506950675,955,953,955,953,962
|
|
20240305,110400,506033387,952,955,955,952,3442
|
|
20240305,110300,502754525,953,953,955,952,11036
|
|
20240305,110200,492244734,953,953,953,952,353
|
|
20240305,110100,491908405,953,954,954,953,4449
|
|
20240305,110000,487668498,953,953,953,953,0
|
|
20240305,105900,487668498,953,954,954,953,500
|
|
20240305,105800,487191694,954,954,954,954,120
|
|
20240305,105700,487077214,953,954,955,953,9786
|
|
20240305,105600,477750030,954,954,954,954,130
|
|
20240305,105500,477626010,954,955,955,954,10508
|
|
20240305,105400,467600558,955,956,956,955,9891
|
|
20240305,105300,458153653,955,956,956,955,92
|
|
20240305,105200,458065783,956,956,956,955,149
|
|
20240305,105100,457923463,956,956,956,955,1035
|
|
20240305,105000,456934503,956,957,957,956,3584
|
|
20240305,104900,453508115,957,957,957,957,111
|
|
20240305,104800,453401888,958,957,958,957,2565
|
|
20240305,104700,450945681,958,958,958,958,326
|
|
20240305,104600,450633373,958,958,958,958,500
|
|
20240305,104500,450154373,957,957,958,957,279
|
|
20240305,104400,449887368,957,957,957,957,20
|
|
20240305,104300,449868228,957,956,957,956,37
|
|
20240305,104200,449832820,956,956,956,956,0
|
|
20240305,104100,449832820,956,958,958,956,3680
|
|
20240305,104000,446314564,958,957,958,957,489
|
|
20240305,103900,445846589,957,957,957,957,202
|
|
20240305,103800,445653275,957,956,957,956,102
|
|
20240305,103700,445555711,956,956,956,956,95
|
|
20240305,103600,445464891,956,957,957,956,389
|
|
20240305,103500,445092978,956,956,956,955,5314
|
|
20240305,103400,440013794,956,955,956,955,1422
|
|
20240305,103300,438655778,956,956,956,956,410
|
|
20240305,103200,438263818,956,956,956,956,971
|
|
20240305,103100,437335542,956,956,956,956,301
|
|
20240305,103000,437047786,955,956,956,955,1000
|
|
20240305,102900,436092286,955,955,955,955,15
|
|
20240305,102800,436077961,955,956,956,955,4034
|
|
20240305,102700,432223065,956,956,958,956,2950
|
|
20240305,102600,429402833,956,956,956,956,1757
|
|
20240305,102500,427723141,956,956,956,956,2531
|
|
20240305,102400,425303505,956,957,957,956,1350
|
|
20240305,102300,424012877,956,956,956,956,761
|
|
20240305,102200,423285361,955,957,957,955,5742
|
|
20240305,102100,417795763,957,959,959,957,1099
|
|
20240305,102000,416744018,957,957,957,957,1574
|
|
20240305,101900,415237700,957,957,957,957,10
|
|
20240305,101800,415228130,956,956,956,956,86
|
|
20240305,101700,415145914,956,956,956,956,214
|
|
20240305,101600,414941330,956,956,956,956,1623
|
|
20240305,101500,413389742,957,959,959,957,7387
|
|
20240305,101400,406314356,959,959,959,959,1160
|
|
20240305,101300,405201916,959,959,959,959,1718
|
|
20240305,101200,403554354,959,959,959,958,4340
|
|
20240305,101100,399393765,959,959,959,959,796
|
|
20240305,101000,398630401,959,959,959,959,230
|
|
20240305,100900,398409831,959,959,959,959,6
|
|
20240305,100800,398404077,958,958,958,958,0
|
|
20240305,100700,398404077,958,958,958,958,51
|
|
20240305,100600,398355219,958,960,960,958,2212
|
|
20240305,100500,396236001,961,960,961,960,1556
|
|
20240305,100400,394742185,960,960,960,960,68
|
|
20240305,100300,394676905,962,962,962,962,1
|
|
20240305,100200,394675943,959,959,959,959,5
|
|
20240305,100100,394671148,959,959,959,959,230
|
|
20240305,100000,394450578,959,963,963,959,1898
|
|
20240305,095900,392628814,959,959,959,959,26
|
|
20240305,095800,392603880,963,963,963,963,2
|
|
20240305,095700,392601954,955,957,957,955,13169
|
|
20240305,095600,380019160,957,959,959,957,3800
|
|
20240305,095500,376380565,959,959,959,959,2688
|
|
20240305,095400,373802773,958,959,964,958,10802
|
|
20240305,095300,363432915,958,959,959,958,750
|
|
20240305,095200,362713695,958,958,959,958,2195
|
|
20240305,095100,360610720,958,959,959,958,159
|
|
20240305,095000,360458388,958,956,958,956,1375
|
|
20240305,094900,359142288,956,956,957,956,5529
|
|
20240305,094800,353855075,956,957,958,956,4407
|
|
20240305,094700,349641887,958,958,958,955,2576
|
|
20240305,094600,347181438,955,959,959,955,962
|
|
20240305,094500,346261124,959,955,959,954,3329
|
|
20240305,094400,343081991,954,955,955,953,6489
|
|
20240305,094300,336894738,955,958,958,954,33597
|
|
20240305,094200,304815097,958,959,960,958,8674
|
|
20240305,094100,296503413,960,960,960,959,5440
|
|
20240305,094000,291283109,960,962,962,960,2138
|
|
20240305,093900,289229524,962,963,963,962,790
|
|
20240305,093800,288468847,963,960,963,960,2947
|
|
20240305,093700,285639709,960,960,960,960,0
|
|
20240305,093600,285639709,960,960,960,960,1060
|
|
20240305,093500,284622109,960,958,960,958,369
|
|
20240305,093400,284268579,960,958,960,958,654
|
|
20240305,093300,283642037,956,956,956,956,0
|
|
20240305,093200,283642037,956,955,956,955,5494
|
|
20240305,093100,278390375,955,953,955,953,7613
|
|
20240305,093000,271125213,953,954,955,953,10163
|
|
20240305,092900,261437385,954,953,954,952,7938
|
|
20240305,092800,253872379,954,954,954,952,7788
|
|
20240305,092700,246448298,954,955,955,953,4183
|
|
20240305,092600,242457862,954,955,956,954,14545
|
|
20240305,092500,228568821,955,955,956,955,8082
|
|
20240305,092400,220850135,956,960,960,956,21629
|
|
20240305,092300,200134768,960,960,960,959,6967
|
|
20240305,092200,193450085,960,963,963,960,18323
|
|
20240305,092100,175849625,963,963,965,963,4851
|
|
20240305,092000,171178072,963,963,964,962,4401
|
|
20240305,091900,166940279,963,963,963,963,2297
|
|
20240305,091800,164728268,962,962,963,961,6509
|
|
20240305,091700,158468599,962,962,962,960,4501
|
|
20240305,091600,154144669,962,961,962,961,3396
|
|
20240305,091500,150880623,960,966,966,960,15320
|
|
20240305,091400,136125068,966,967,967,966,7857
|
|
20240305,091300,128534095,967,970,971,967,16592
|
|
20240305,091200,112468304,969,979,979,968,15065
|
|
20240305,091100,97835775,976,981,981,976,2919
|
|
20240305,091000,94979976,982,982,982,980,10748
|
|
20240305,090900,84434338,982,982,982,980,13608
|
|
20240305,090800,71082287,982,983,984,982,1526
|
|
20240305,090700,69582708,984,990,990,984,19349
|
|
20240305,090600,50489491,995,990,995,989,12000
|
|
20240305,090500,38614489,990,989,990,989,9120
|
|
20240305,090400,29588219,989,997,997,989,2604
|
|
20240305,090300,27011045,990,991,991,990,9656
|
|
20240305,090200,17450425,991,993,993,991,1643
|
|
20240305,090100,15819825,993,993,993,993,800
|
|
20240305,090000,15025425,993,998,998,993,15098
|