602 lines
27 KiB
CSV
602 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,185900,1807661772,965,965,965,965,22598
|
|
20240315,185800,1807661772,965,965,965,965,0
|
|
20240315,185700,1807661772,965,965,965,965,0
|
|
20240315,185600,1807661772,965,965,965,965,0
|
|
20240315,185500,1807661772,965,965,965,965,0
|
|
20240315,185400,1807661772,965,965,965,965,0
|
|
20240315,185300,1807661772,965,965,965,965,0
|
|
20240315,185200,1807661772,965,965,965,965,0
|
|
20240315,185100,1807661772,965,965,965,965,0
|
|
20240315,185000,1807661772,965,965,965,965,0
|
|
20240315,184900,1807661772,965,965,965,965,0
|
|
20240315,184800,1807661772,965,965,965,965,0
|
|
20240315,184700,1807661772,965,965,965,965,0
|
|
20240315,184600,1807661772,965,965,965,965,0
|
|
20240315,184500,1807661772,965,965,965,965,0
|
|
20240315,184400,1807661772,965,965,965,965,0
|
|
20240315,184300,1807661772,965,965,965,965,0
|
|
20240315,184200,1807661772,965,965,965,965,0
|
|
20240315,184100,1807661772,965,965,965,965,0
|
|
20240315,184000,1807661772,965,965,965,965,0
|
|
20240315,183900,1807661772,965,965,965,965,0
|
|
20240315,183800,1807661772,965,965,965,965,0
|
|
20240315,183700,1807661772,965,965,965,965,0
|
|
20240315,183600,1807661772,965,965,965,965,0
|
|
20240315,183500,1807661772,965,965,965,965,0
|
|
20240315,183400,1807661772,965,965,965,965,0
|
|
20240315,183300,1807661772,965,965,965,965,0
|
|
20240315,183200,1807661772,965,965,965,965,0
|
|
20240315,183100,1807661772,965,965,965,965,0
|
|
20240315,183000,1807661772,965,965,965,965,0
|
|
20240315,182900,1807661772,965,965,965,965,22598
|
|
20240315,182800,1807661772,965,965,965,965,0
|
|
20240315,182700,1807661772,965,965,965,965,0
|
|
20240315,182600,1807661772,965,965,965,965,0
|
|
20240315,182500,1807661772,965,965,965,965,0
|
|
20240315,182400,1807661772,965,965,965,965,0
|
|
20240315,182300,1807661772,965,965,965,965,0
|
|
20240315,182200,1807661772,965,965,965,965,0
|
|
20240315,182100,1807661772,965,965,965,965,0
|
|
20240315,182000,1807661772,965,965,965,965,0
|
|
20240315,181900,1807661772,965,965,965,965,0
|
|
20240315,181800,1807661772,965,965,965,965,0
|
|
20240315,181700,1807661772,965,965,965,965,0
|
|
20240315,181600,1807661772,965,965,965,965,0
|
|
20240315,181500,1807661772,965,965,965,965,0
|
|
20240315,181400,1807661772,965,965,965,965,0
|
|
20240315,181300,1807661772,965,965,965,965,0
|
|
20240315,181200,1807661772,965,965,965,965,0
|
|
20240315,181100,1807661772,965,965,965,965,0
|
|
20240315,181000,1807661772,965,965,965,965,0
|
|
20240315,180900,1807661772,965,965,965,965,0
|
|
20240315,180800,1807661772,965,965,965,965,0
|
|
20240315,180700,1807661772,965,965,965,965,0
|
|
20240315,180600,1807661772,965,965,965,965,0
|
|
20240315,180500,1807661772,965,965,965,965,0
|
|
20240315,180400,1807661772,965,965,965,965,0
|
|
20240315,180300,1807661772,965,965,965,965,0
|
|
20240315,180200,1807661772,965,965,965,965,0
|
|
20240315,180100,1807661772,965,965,965,965,0
|
|
20240315,180000,1807661772,965,965,965,965,0
|
|
20240315,175900,1807661772,965,965,965,965,22598
|
|
20240315,175800,1807661772,965,965,965,965,0
|
|
20240315,175700,1807661772,965,965,965,965,0
|
|
20240315,175600,1807661772,965,965,965,965,0
|
|
20240315,175500,1807661772,965,965,965,965,0
|
|
20240315,175400,1807661772,965,965,965,965,0
|
|
20240315,175300,1807661772,965,965,965,965,0
|
|
20240315,175200,1807661772,965,965,965,965,0
|
|
20240315,175100,1807661772,965,965,965,965,0
|
|
20240315,175000,1807661772,965,965,965,965,0
|
|
20240315,174900,1807661772,965,965,965,965,0
|
|
20240315,174800,1807661772,965,965,965,965,0
|
|
20240315,174700,1807661772,965,965,965,965,0
|
|
20240315,174600,1807661772,965,965,965,965,0
|
|
20240315,174500,1807661772,965,965,965,965,0
|
|
20240315,174400,1807661772,965,965,965,965,0
|
|
20240315,174300,1807661772,965,965,965,965,0
|
|
20240315,174200,1807661772,965,965,965,965,0
|
|
20240315,174100,1807661772,965,965,965,965,0
|
|
20240315,174000,1807661772,965,965,965,965,0
|
|
20240315,173900,1807661772,965,965,965,965,0
|
|
20240315,173800,1807661772,965,965,965,965,0
|
|
20240315,173700,1807661772,965,965,965,965,0
|
|
20240315,173600,1807661772,965,965,965,965,0
|
|
20240315,173500,1807661772,965,965,965,965,0
|
|
20240315,173400,1807661772,965,965,965,965,0
|
|
20240315,173300,1807661772,965,965,965,965,0
|
|
20240315,173200,1807661772,965,965,965,965,0
|
|
20240315,173100,1807661772,965,965,965,965,0
|
|
20240315,173000,1807661772,965,965,965,965,0
|
|
20240315,172900,1807661772,965,965,965,965,22598
|
|
20240315,172800,1807661772,965,965,965,965,0
|
|
20240315,172700,1807661772,965,965,965,965,0
|
|
20240315,172600,1807661772,965,965,965,965,0
|
|
20240315,172500,1807661772,965,965,965,965,0
|
|
20240315,172400,1807661772,965,965,965,965,0
|
|
20240315,172300,1807661772,965,965,965,965,0
|
|
20240315,172200,1807661772,965,965,965,965,0
|
|
20240315,172100,1807661772,965,965,965,965,0
|
|
20240315,172000,1807661772,965,965,965,965,0
|
|
20240315,171900,1807661772,965,965,965,965,0
|
|
20240315,171800,1807661772,965,965,965,965,0
|
|
20240315,171700,1807661772,965,965,965,965,0
|
|
20240315,171600,1807661772,965,965,965,965,0
|
|
20240315,171500,1807661772,965,965,965,965,0
|
|
20240315,171400,1807661772,965,965,965,965,0
|
|
20240315,171300,1807661772,965,965,965,965,0
|
|
20240315,171200,1807661772,965,965,965,965,0
|
|
20240315,171100,1807661772,965,965,965,965,0
|
|
20240315,171000,1807661772,965,965,965,965,0
|
|
20240315,170900,1807661772,965,965,965,965,0
|
|
20240315,170800,1807661772,965,965,965,965,0
|
|
20240315,170700,1807661772,965,965,965,965,0
|
|
20240315,170600,1807661772,965,965,965,965,0
|
|
20240315,170500,1807661772,965,965,965,965,0
|
|
20240315,170400,1807661772,965,965,965,965,0
|
|
20240315,170300,1807661772,965,965,965,965,0
|
|
20240315,170200,1807661772,965,965,965,965,0
|
|
20240315,170100,1807661772,965,965,965,965,0
|
|
20240315,170000,1807661772,965,965,965,965,0
|
|
20240315,165900,1807661772,965,965,965,965,22598
|
|
20240315,165800,1807661772,965,965,965,965,0
|
|
20240315,165700,1807661772,965,965,965,965,0
|
|
20240315,165600,1807661772,965,965,965,965,0
|
|
20240315,165500,1807661772,965,965,965,965,0
|
|
20240315,165400,1807661772,965,965,965,965,0
|
|
20240315,165300,1807661772,965,965,965,965,0
|
|
20240315,165200,1807661772,965,965,965,965,0
|
|
20240315,165100,1807661772,965,965,965,965,0
|
|
20240315,165000,1807661772,965,965,965,965,0
|
|
20240315,164900,1807661772,965,965,965,965,0
|
|
20240315,164800,1807661772,965,965,965,965,0
|
|
20240315,164700,1807661772,965,965,965,965,0
|
|
20240315,164600,1807661772,965,965,965,965,0
|
|
20240315,164500,1807661772,965,965,965,965,0
|
|
20240315,164400,1807661772,965,965,965,965,0
|
|
20240315,164300,1807661772,965,965,965,965,0
|
|
20240315,164200,1807661772,965,965,965,965,0
|
|
20240315,164100,1807661772,965,965,965,965,0
|
|
20240315,164000,1807661772,965,965,965,965,0
|
|
20240315,163900,1807661772,965,965,965,965,0
|
|
20240315,163800,1807661772,965,965,965,965,0
|
|
20240315,163700,1807661772,965,965,965,965,0
|
|
20240315,163600,1807661772,965,965,965,965,0
|
|
20240315,163500,1807661772,965,965,965,965,0
|
|
20240315,163400,1807661772,965,965,965,965,0
|
|
20240315,163300,1807661772,965,965,965,965,0
|
|
20240315,163200,1807661772,965,965,965,965,0
|
|
20240315,163100,1807661772,965,965,965,965,0
|
|
20240315,163000,1807661772,965,965,965,965,0
|
|
20240315,162900,1807661772,965,965,965,965,22598
|
|
20240315,162800,1807661772,965,965,965,965,0
|
|
20240315,162700,1807661772,965,965,965,965,0
|
|
20240315,162600,1807661772,965,965,965,965,0
|
|
20240315,162500,1807661772,965,965,965,965,0
|
|
20240315,162400,1807661772,965,965,965,965,0
|
|
20240315,162300,1807661772,965,965,965,965,0
|
|
20240315,162200,1807661772,965,965,965,965,0
|
|
20240315,162100,1807661772,965,965,965,965,0
|
|
20240315,162000,1807661772,965,965,965,965,0
|
|
20240315,161900,1807661772,965,965,965,965,0
|
|
20240315,161800,1807661772,965,965,965,965,0
|
|
20240315,161700,1807661772,965,965,965,965,0
|
|
20240315,161600,1807661772,965,965,965,965,0
|
|
20240315,161500,1807661772,965,965,965,965,0
|
|
20240315,161400,1807661772,965,965,965,965,0
|
|
20240315,161300,1807661772,965,965,965,965,0
|
|
20240315,161200,1807661772,965,965,965,965,0
|
|
20240315,161100,1807661772,965,965,965,965,0
|
|
20240315,161000,1807661772,965,965,965,965,0
|
|
20240315,160900,1807661772,965,965,965,965,0
|
|
20240315,160800,1807661772,965,965,965,965,0
|
|
20240315,160700,1807661772,965,965,965,965,0
|
|
20240315,160600,1807661772,965,965,965,965,0
|
|
20240315,160500,1807661772,965,965,965,965,0
|
|
20240315,160400,1807661772,965,965,965,965,0
|
|
20240315,160300,1807661772,965,965,965,965,0
|
|
20240315,160200,1807661772,965,965,965,965,0
|
|
20240315,160100,1807661772,965,965,965,965,0
|
|
20240315,160000,1807661772,965,965,965,965,0
|
|
20240315,155900,1807661772,965,965,965,965,22598
|
|
20240315,155800,1807661772,965,965,965,965,0
|
|
20240315,155700,1807661772,965,965,965,965,0
|
|
20240315,155600,1807661772,965,965,965,965,0
|
|
20240315,155500,1807661772,965,965,965,965,0
|
|
20240315,155400,1807661772,965,965,965,965,0
|
|
20240315,155300,1807661772,965,965,965,965,0
|
|
20240315,155200,1807661772,965,965,965,965,0
|
|
20240315,155100,1807661772,965,965,965,965,0
|
|
20240315,155000,1807661772,965,965,965,965,0
|
|
20240315,154900,1807661772,965,965,965,965,0
|
|
20240315,154800,1807661772,965,965,965,965,0
|
|
20240315,154700,1807661772,965,965,965,965,0
|
|
20240315,154600,1807661772,965,965,965,965,0
|
|
20240315,154500,1807661772,965,965,965,965,0
|
|
20240315,154400,1807661772,965,965,965,965,0
|
|
20240315,154300,1807661772,965,965,965,965,0
|
|
20240315,154200,1807661772,965,965,965,965,0
|
|
20240315,154100,1807661772,965,965,965,965,0
|
|
20240315,154000,1807661772,965,965,965,965,0
|
|
20240315,153900,1807661772,965,965,965,965,0
|
|
20240315,153800,1807661772,965,965,965,965,0
|
|
20240315,153700,1807661772,965,965,965,965,0
|
|
20240315,153600,1807661772,965,965,965,965,0
|
|
20240315,153500,1807661772,965,965,965,965,0
|
|
20240315,153400,1807661772,965,965,965,965,0
|
|
20240315,153300,1807661772,965,965,965,965,0
|
|
20240315,153200,1807661772,965,965,965,965,0
|
|
20240315,153100,1807661772,965,965,965,965,0
|
|
20240315,153000,1807661772,965,965,965,965,22598
|
|
20240315,152900,1785854702,965,965,965,965,0
|
|
20240315,152800,1785854702,965,965,965,965,0
|
|
20240315,152700,1785854702,965,965,965,965,0
|
|
20240315,152600,1785854702,965,965,965,965,0
|
|
20240315,152500,1785854702,965,965,965,965,0
|
|
20240315,152400,1785854702,965,965,965,965,0
|
|
20240315,152300,1785854702,965,965,965,965,0
|
|
20240315,152200,1785854702,965,965,965,965,0
|
|
20240315,152100,1785854702,965,965,965,965,0
|
|
20240315,152000,1785854702,965,965,965,965,0
|
|
20240315,151900,1785854702,965,964,965,961,4166
|
|
20240315,151800,1781842734,961,964,964,961,2002
|
|
20240315,151700,1779918809,964,964,964,961,2006
|
|
20240315,151600,1777991025,965,961,965,960,50
|
|
20240315,151500,1777942794,963,966,966,963,1160
|
|
20240315,151400,1776825534,960,964,967,960,28700
|
|
20240315,151300,1749208330,962,964,964,962,106
|
|
20240315,151200,1749106356,965,964,965,964,80
|
|
20240315,151100,1749029231,961,965,965,960,4836
|
|
20240315,151000,1744383913,965,960,965,960,3500
|
|
20240315,150900,1741023485,963,962,963,962,2225
|
|
20240315,150800,1738881810,960,962,963,960,925
|
|
20240315,150700,1737993314,962,959,962,959,19925
|
|
20240315,150600,1718859653,959,959,959,953,24
|
|
20240315,150500,1718836685,958,953,958,953,1697
|
|
20240315,150400,1717218974,958,955,959,955,11130
|
|
20240315,150300,1706568895,953,951,953,951,5459
|
|
20240315,150200,1701369882,951,946,951,946,12
|
|
20240315,150100,1701358480,951,951,951,951,0
|
|
20240315,150000,1701358480,951,951,951,951,1500
|
|
20240315,145900,1699931980,952,952,952,952,620
|
|
20240315,145800,1699341740,950,952,952,950,6790
|
|
20240315,145700,1692891232,952,952,952,950,5056
|
|
20240315,145600,1688087920,952,950,953,950,102
|
|
20240315,145500,1687990984,953,950,953,950,7014
|
|
20240315,145400,1681315642,953,950,953,950,10023
|
|
20240315,145300,1671793762,950,942,950,942,36561
|
|
20240315,145200,1637093710,943,944,944,942,9462
|
|
20240315,145100,1628170821,945,945,946,945,2256
|
|
20240315,145000,1626038882,945,945,945,943,193
|
|
20240315,144900,1625856865,945,946,946,945,404
|
|
20240315,144800,1625474685,946,945,946,945,14
|
|
20240315,144700,1625461448,946,946,946,946,8
|
|
20240315,144600,1625453880,946,946,946,946,14
|
|
20240315,144500,1625440636,946,945,946,945,8
|
|
20240315,144400,1625433074,945,945,945,945,102
|
|
20240315,144300,1625336684,948,949,949,948,7
|
|
20240315,144200,1625330047,949,949,949,948,3627
|
|
20240315,144100,1621888031,949,949,949,949,16
|
|
20240315,144000,1621872847,949,950,950,949,8
|
|
20240315,143900,1621865249,950,950,950,949,20896
|
|
20240315,143800,1602014154,950,942,950,942,24753
|
|
20240315,143700,1578510527,942,943,945,942,2256
|
|
20240315,143600,1576380872,945,945,945,945,12
|
|
20240315,143500,1576369532,937,934,937,934,6597
|
|
20240315,143400,1570195448,932,930,932,930,961
|
|
20240315,143300,1569299820,930,933,933,930,687
|
|
20240315,143200,1568660907,933,927,933,924,3100
|
|
20240315,143100,1565780860,933,933,933,933,1
|
|
20240315,143000,1565779927,935,935,935,935,0
|
|
20240315,142900,1565779927,935,935,935,935,0
|
|
20240315,142800,1565779927,935,933,935,933,300
|
|
20240315,142700,1565499857,934,934,934,934,50
|
|
20240315,142600,1565453157,927,927,927,927,41
|
|
20240315,142500,1565415150,925,925,925,925,20
|
|
20240315,142400,1565396650,925,926,926,925,406
|
|
20240315,142300,1565020958,935,933,935,932,11101
|
|
20240315,142200,1554643064,935,935,935,935,0
|
|
20240315,142100,1554643064,935,935,935,935,0
|
|
20240315,142000,1554643064,935,925,935,925,6382
|
|
20240315,141900,1548690308,924,924,924,924,572
|
|
20240315,141800,1548161780,924,924,924,924,6434
|
|
20240315,141700,1542216764,924,924,924,923,6000
|
|
20240315,141600,1536677524,924,923,924,923,6168
|
|
20240315,141500,1530979294,923,923,923,923,0
|
|
20240315,141400,1530979294,923,923,923,923,302
|
|
20240315,141300,1530700548,924,924,924,924,0
|
|
20240315,141200,1530700548,924,923,924,923,100
|
|
20240315,141100,1530608190,919,919,919,919,0
|
|
20240315,141000,1530608190,919,919,919,919,0
|
|
20240315,140900,1530608190,919,919,919,919,7520
|
|
20240315,140800,1523697310,920,920,920,920,0
|
|
20240315,140700,1523697310,920,919,921,919,5995
|
|
20240315,140600,1518180002,919,921,921,919,1850
|
|
20240315,140500,1516478068,921,924,924,921,2253
|
|
20240315,140400,1514398875,927,927,927,927,1
|
|
20240315,140300,1514397948,928,928,928,928,0
|
|
20240315,140200,1514397948,928,928,928,928,176
|
|
20240315,140100,1514234620,933,933,933,933,0
|
|
20240315,140000,1514234620,933,933,933,933,0
|
|
20240315,135900,1514234620,933,933,933,933,0
|
|
20240315,135800,1514234620,933,933,933,933,0
|
|
20240315,135700,1514234620,933,921,933,921,458
|
|
20240315,135600,1513809972,921,922,922,921,1667
|
|
20240315,135500,1512274548,928,928,928,928,30
|
|
20240315,135400,1512246708,933,933,933,933,0
|
|
20240315,135300,1512246708,933,930,933,930,2836
|
|
20240315,135200,1509607372,925,925,925,925,0
|
|
20240315,135100,1509607372,925,925,925,925,598
|
|
20240315,135000,1509054222,927,927,927,927,398
|
|
20240315,134900,1508685276,927,924,927,924,2973
|
|
20240315,134800,1505935803,921,921,921,921,0
|
|
20240315,134700,1505935803,921,921,921,921,0
|
|
20240315,134600,1505935803,921,926,930,921,19998
|
|
20240315,134500,1487426655,921,924,924,921,8298
|
|
20240315,134400,1479775604,924,924,924,924,850
|
|
20240315,134300,1478990204,923,923,923,923,0
|
|
20240315,134200,1478990204,923,927,927,923,5000
|
|
20240315,134100,1474364672,930,927,932,927,507
|
|
20240315,134000,1473894503,928,929,929,928,798
|
|
20240315,133900,1473153848,933,933,933,933,1
|
|
20240315,133800,1473152915,932,932,932,932,1001
|
|
20240315,133700,1472219983,933,933,933,933,0
|
|
20240315,133600,1472219983,933,933,933,933,1
|
|
20240315,133500,1472219050,933,933,933,933,1
|
|
20240315,133400,1472218117,935,930,935,930,475
|
|
20240315,133300,1471775424,932,930,932,929,5967
|
|
20240315,133200,1466216335,927,927,927,927,0
|
|
20240315,133100,1466216335,927,927,927,927,0
|
|
20240315,133000,1466216335,927,927,927,927,5000
|
|
20240315,132900,1461581335,925,926,926,925,1098
|
|
20240315,132800,1460564615,926,926,926,926,1079
|
|
20240315,132700,1459565461,926,927,927,926,550
|
|
20240315,132600,1459055661,926,926,926,926,0
|
|
20240315,132500,1459055661,926,926,926,926,0
|
|
20240315,132400,1459055661,926,928,928,926,4244
|
|
20240315,132300,1455121390,928,928,928,928,2
|
|
20240315,132200,1455119534,930,931,932,927,4082
|
|
20240315,132100,1451320972,932,932,932,932,0
|
|
20240315,132000,1451320972,932,932,932,932,0
|
|
20240315,131900,1451320972,932,932,932,932,0
|
|
20240315,131800,1451320972,932,932,932,932,84
|
|
20240315,131700,1451242684,935,932,935,927,20001
|
|
20240315,131600,1432654599,932,932,932,932,0
|
|
20240315,131500,1432654599,932,932,932,932,0
|
|
20240315,131400,1432654599,932,932,932,932,501
|
|
20240315,131300,1432187667,932,936,936,932,2
|
|
20240315,131200,1432185799,936,936,936,936,0
|
|
20240315,131100,1432185799,936,936,936,936,1
|
|
20240315,131000,1432184863,931,931,931,931,0
|
|
20240315,130900,1432184863,931,931,931,931,0
|
|
20240315,130800,1432184863,931,931,931,931,733
|
|
20240315,130700,1431502440,931,934,934,931,142
|
|
20240315,130600,1431369861,934,934,934,934,708
|
|
20240315,130500,1430708589,934,934,934,934,376
|
|
20240315,130400,1430357405,934,937,937,934,2419
|
|
20240315,130300,1428093519,938,940,940,938,4685
|
|
20240315,130200,1423690760,946,946,946,946,1
|
|
20240315,130100,1423689814,946,946,946,946,3
|
|
20240315,130000,1423686976,946,946,946,946,7
|
|
20240315,125900,1423680354,946,946,946,946,0
|
|
20240315,125800,1423680354,946,946,946,946,1015
|
|
20240315,125700,1422720164,949,944,949,943,4609
|
|
20240315,125600,1418346995,947,945,947,945,600
|
|
20240315,125500,1417779829,946,946,946,946,0
|
|
20240315,125400,1417779829,946,946,946,946,0
|
|
20240315,125300,1417779829,946,946,946,946,0
|
|
20240315,125200,1417779829,946,946,946,946,0
|
|
20240315,125100,1417779829,946,941,946,941,5
|
|
20240315,125000,1417775104,938,938,938,938,100
|
|
20240315,124900,1417681304,938,941,941,938,246
|
|
20240315,124800,1417450033,941,946,946,941,126
|
|
20240315,124700,1417331349,949,949,949,949,0
|
|
20240315,124600,1417331349,949,949,949,949,0
|
|
20240315,124500,1417331349,949,949,949,949,0
|
|
20240315,124400,1417331349,949,949,949,949,0
|
|
20240315,124300,1417331349,949,949,949,949,0
|
|
20240315,124200,1417331349,949,943,949,943,100
|
|
20240315,124100,1417236692,948,948,948,948,0
|
|
20240315,124000,1417236692,948,948,948,948,0
|
|
20240315,123900,1417236692,948,948,948,948,0
|
|
20240315,123800,1417236692,948,948,948,948,0
|
|
20240315,123700,1417236692,948,948,948,948,0
|
|
20240315,123600,1417236692,948,948,948,948,0
|
|
20240315,123500,1417236692,948,944,948,944,1000
|
|
20240315,123400,1416292168,937,941,941,937,4000
|
|
20240315,123300,1412533160,941,941,941,941,0
|
|
20240315,123200,1412533160,941,941,941,941,0
|
|
20240315,123100,1412533160,941,945,945,941,596
|
|
20240315,123000,1411969944,945,945,945,945,36
|
|
20240315,122900,1411935924,949,944,949,944,1000
|
|
20240315,122800,1410989347,940,940,940,940,0
|
|
20240315,122700,1410989347,940,940,940,940,1162
|
|
20240315,122600,1409897067,953,953,953,953,0
|
|
20240315,122500,1409897067,953,953,953,953,0
|
|
20240315,122400,1409897067,953,953,953,953,0
|
|
20240315,122300,1409897067,953,943,953,943,1100
|
|
20240315,122200,1408854442,937,943,943,937,10000
|
|
20240315,122100,1399461535,943,943,943,943,0
|
|
20240315,122000,1399461535,943,943,943,943,0
|
|
20240315,121900,1399461535,943,943,943,943,0
|
|
20240315,121800,1399461535,943,943,943,943,196
|
|
20240315,121700,1399276707,943,943,943,943,0
|
|
20240315,121600,1399276707,943,943,943,943,0
|
|
20240315,121500,1399276707,943,943,943,943,0
|
|
20240315,121400,1399276707,943,943,943,943,0
|
|
20240315,121300,1399276707,943,943,943,943,1
|
|
20240315,121200,1399275764,939,939,939,939,328
|
|
20240315,121100,1398967772,939,940,940,939,5990
|
|
20240315,121000,1393341676,939,939,939,939,0
|
|
20240315,120900,1393341676,939,939,939,939,1
|
|
20240315,120800,1393340737,946,946,946,946,2
|
|
20240315,120700,1393338845,940,939,940,939,1053
|
|
20240315,120600,1392349035,936,936,936,936,0
|
|
20240315,120500,1392349035,936,936,936,936,0
|
|
20240315,120400,1392349035,936,936,936,936,0
|
|
20240315,120300,1392349035,936,936,936,936,1
|
|
20240315,120200,1392348099,935,935,935,935,0
|
|
20240315,120100,1392348099,935,944,944,935,14145
|
|
20240315,120000,1379095721,944,949,949,944,3669
|
|
20240315,115900,1375623414,955,955,955,955,0
|
|
20240315,115800,1375623414,955,955,955,955,1
|
|
20240315,115700,1375622459,953,953,953,953,661
|
|
20240315,115600,1374992526,947,948,948,947,4196
|
|
20240315,115500,1371017625,957,957,957,957,6
|
|
20240315,115400,1371011883,957,958,961,946,2329
|
|
20240315,115300,1368806680,961,958,961,958,4
|
|
20240315,115200,1368802843,949,949,949,949,49
|
|
20240315,115100,1368756342,955,955,955,955,1
|
|
20240315,115000,1368755387,949,949,949,949,0
|
|
20240315,114900,1368755387,949,949,949,949,0
|
|
20240315,114800,1368755387,949,949,949,949,1
|
|
20240315,114700,1368754438,944,944,944,944,0
|
|
20240315,114600,1368754438,944,944,944,944,0
|
|
20240315,114500,1368754438,944,948,948,944,2200
|
|
20240315,114400,1366673154,948,948,948,948,0
|
|
20240315,114300,1366673154,948,948,948,948,0
|
|
20240315,114200,1366673154,948,948,948,948,0
|
|
20240315,114100,1366673154,948,948,948,948,48
|
|
20240315,114000,1366627650,950,950,950,950,526
|
|
20240315,113900,1366127950,953,953,953,953,0
|
|
20240315,113800,1366127950,953,953,953,953,0
|
|
20240315,113700,1366127950,953,954,954,944,1027
|
|
20240315,113600,1365158198,948,940,948,939,7485
|
|
20240315,113500,1358096118,940,952,952,940,16353
|
|
20240315,113400,1342576952,958,954,958,953,422
|
|
20240315,113300,1342174278,955,955,955,955,326
|
|
20240315,113200,1341862948,961,961,961,961,0
|
|
20240315,113100,1341862948,961,961,961,961,1
|
|
20240315,113000,1341861987,954,955,955,954,1344
|
|
20240315,112900,1340579406,954,954,954,954,0
|
|
20240315,112800,1340579406,954,956,956,954,16000
|
|
20240315,112700,1325307015,962,956,962,956,6
|
|
20240315,112600,1325301250,956,961,961,956,1774
|
|
20240315,112500,1323604577,962,967,968,962,1014
|
|
20240315,112400,1322629058,962,962,962,962,239
|
|
20240315,112300,1322399140,962,962,962,962,10
|
|
20240315,112200,1322389520,956,956,956,955,582
|
|
20240315,112100,1321833368,962,962,962,962,0
|
|
20240315,112000,1321833368,962,961,962,961,2
|
|
20240315,111900,1321831445,955,959,959,955,2141
|
|
20240315,111800,1319781514,968,960,968,958,6143
|
|
20240315,111700,1313883728,962,962,962,962,0
|
|
20240315,111600,1313883728,962,972,972,962,8193
|
|
20240315,111500,1305982635,973,973,973,973,0
|
|
20240315,111400,1305982635,973,973,973,973,2800
|
|
20240315,111300,1303258235,975,974,975,974,5000
|
|
20240315,111200,1298383299,975,975,975,975,1
|
|
20240315,111100,1298382324,968,971,971,968,1759
|
|
20240315,111000,1296676099,975,975,976,975,9361
|
|
20240315,110900,1287548798,974,974,974,974,1259
|
|
20240315,110800,1286322532,974,974,974,974,151
|
|
20240315,110700,1286175458,975,975,975,975,1
|
|
20240315,110600,1286174483,970,975,975,970,5056
|
|
20240315,110500,1281250163,978,978,978,978,0
|
|
20240315,110400,1281250163,978,980,980,978,7200
|
|
20240315,110300,1274208561,978,980,980,978,5001
|
|
20240315,110200,1269307583,980,978,980,978,364
|
|
20240315,110100,1268950865,978,976,979,976,4207
|
|
20240315,110000,1264834588,977,976,977,976,2134
|
|
20240315,105900,1262750221,969,969,969,969,0
|
|
20240315,105800,1262750221,969,969,969,969,50
|
|
20240315,105700,1262701771,977,970,977,970,1877
|
|
20240315,105600,1260881074,974,974,974,965,1925
|
|
20240315,105500,1259018530,978,978,978,978,1
|
|
20240315,105400,1259017552,978,978,978,978,1
|
|
20240315,105300,1259016574,978,978,978,978,0
|
|
20240315,105200,1259016574,978,978,978,978,0
|
|
20240315,105100,1259016574,978,974,978,974,21
|
|
20240315,105000,1258996051,978,978,978,977,9775
|
|
20240315,104900,1249441187,977,975,977,975,1146
|
|
20240315,104800,1248322037,975,972,975,972,3910
|
|
20240315,104700,1244512943,973,973,973,973,4
|
|
20240315,104600,1244509051,969,970,973,969,1448
|
|
20240315,104500,1243104016,970,970,970,970,0
|
|
20240315,104400,1243104016,970,969,970,965,3037
|
|
20240315,104300,1240161238,969,969,969,969,2
|
|
20240315,104200,1240159300,970,969,970,969,4155
|
|
20240315,104100,1236128990,969,969,969,969,3000
|
|
20240315,104000,1233221990,969,969,970,969,105
|
|
20240315,103900,1233120242,961,961,961,961,1
|
|
20240315,103800,1233119281,960,960,965,960,1752
|
|
20240315,103700,1231434411,960,963,963,960,6265
|
|
20240315,103600,1225411893,963,963,963,963,4000
|
|
20240315,103500,1221559893,963,969,969,963,6641
|
|
20240315,103400,1215147547,969,970,970,969,1903
|
|
20240315,103300,1213301971,970,970,970,970,43
|
|
20240315,103200,1213260261,975,974,975,970,6078
|
|
20240315,103100,1207334353,975,975,975,975,19
|
|
20240315,103000,1207315828,975,975,975,975,0
|
|
20240315,102900,1207315828,975,970,975,970,2778
|
|
20240315,102800,1204621163,970,978,978,970,3276
|
|
20240315,102700,1201424096,978,977,981,977,1646
|
|
20240315,102600,1199815012,982,981,982,980,4105
|
|
20240315,102500,1195786693,981,978,981,974,15478
|
|
20240315,102400,1180679091,975,975,975,975,0
|
|
20240315,102300,1180679091,975,975,975,975,2
|
|
20240315,102200,1180677141,974,974,974,974,0
|
|
20240315,102100,1180677141,974,975,975,974,3410
|
|
20240315,102000,1177355133,975,976,976,975,1166
|
|
20240315,101900,1176217273,976,976,976,976,10
|
|
20240315,101800,1176207513,976,973,976,973,7504
|
|
20240315,101700,1168887756,973,973,973,973,780
|
|
20240315,101600,1168128816,969,969,969,969,1
|
|
20240315,101500,1168127847,968,973,973,968,779
|
|
20240315,101400,1167373047,973,975,976,967,5433
|
|
20240315,101300,1162100395,976,972,976,971,4834
|
|
20240315,101200,1157390673,975,970,975,968,1422
|
|
20240315,101100,1156011840,976,976,976,976,466
|
|
20240315,101000,1155557024,976,976,976,970,12220
|
|
20240315,100900,1143630602,974,969,974,969,352
|
|
20240315,100800,1143289504,969,977,977,969,19281
|
|
20240315,100700,1124473110,977,978,980,977,3633
|
|
20240315,100600,1120917406,979,974,979,974,3412
|
|
20240315,100500,1117583760,972,970,972,966,3385
|
|
20240315,100400,1114311152,966,971,971,966,559
|
|
20240315,100300,1113771128,971,971,971,971,43
|
|
20240315,100200,1113729375,961,970,972,960,4398
|
|
20240315,100100,1109475918,970,972,972,970,1652
|
|
20240315,100000,1107872251,972,977,978,972,1032
|
|
20240315,095900,1106866404,977,964,978,964,3169
|
|
20240315,095800,1103776466,964,964,964,956,4540
|
|
20240315,095700,1099418925,972,972,972,971,49
|
|
20240315,095600,1099371299,972,972,972,972,20
|
|
20240315,095500,1099351859,973,954,973,954,5465
|
|
20240315,095400,1094106903,957,936,957,936,2654
|
|
20240315,095300,1091581256,930,962,964,915,109073
|
|
20240315,095200,990231892,960,965,970,953,9273
|
|
20240315,095100,981338505,971,970,971,965,4962
|
|
20240315,095000,976535776,973,976,976,969,7450
|
|
20240315,094900,969310906,976,969,976,966,6261
|
|
20240315,094800,963231141,969,964,969,962,6620
|
|
20240315,094700,956847213,970,971,972,965,13798
|
|
20240315,094600,943475520,971,976,979,971,5475
|
|
20240315,094500,938148328,976,983,983,974,23690
|
|
20240315,094400,914957454,982,993,994,982,15098
|
|
20240315,094300,900026902,994,981,994,981,32754
|
|
20240315,094200,867601808,981,986,989,980,24247
|
|
20240315,094100,843801161,986,991,1000,986,35450
|
|
20240315,094000,808675369,991,1010,1010,986,198632
|
|
20240315,093900,608926800,1010,1010,1010,1010,0
|
|
20240315,093800,608926800,1010,1010,1010,1010,0
|
|
20240315,093700,608926800,1010,973,1010,972,144271
|
|
20240315,093600,466057426,973,968,974,968,33920
|
|
20240315,093500,433098718,964,969,970,964,2858
|
|
20240315,093400,430335558,969,957,969,957,8262
|
|
20240315,093300,422396372,958,958,959,957,2382
|
|
20240315,093200,420112582,958,952,958,943,2723
|
|
20240315,093100,417518975,948,949,949,938,4534
|
|
20240315,093000,413230596,949,970,971,946,29422
|
|
20240315,092900,384742121,970,970,975,968,37715
|
|
20240315,092800,348123198,970,949,970,946,49343
|
|
20240315,092700,300932598,949,941,949,941,17046
|
|
20240315,092600,284812148,941,941,941,941,1053
|
|
20240315,092500,283821275,941,941,941,941,40
|
|
20240315,092400,283783635,941,937,941,937,2667
|
|
20240315,092300,281283337,938,944,944,938,6911
|
|
20240315,092200,274790521,945,946,946,940,4934
|
|
20240315,092100,270147772,946,943,947,940,29035
|
|
20240315,092000,242705751,943,937,944,936,14891
|
|
20240315,091900,228694420,937,937,937,933,3478
|
|
20240315,091800,225439828,941,937,941,925,10405
|
|
20240315,091700,215691453,937,939,939,937,5810
|
|
20240315,091600,210243730,945,926,945,926,31467
|
|
20240315,091500,180839852,926,917,926,917,20936
|
|
20240315,091400,161504325,915,915,915,915,0
|
|
20240315,091300,161504325,915,915,916,915,1598
|
|
20240315,091200,160041154,915,915,916,915,5398
|
|
20240315,091100,155101977,915,915,915,915,2
|
|
20240315,091000,155100147,915,915,915,915,10
|
|
20240315,090900,155090997,917,917,917,917,20
|
|
20240315,090800,155072657,918,911,918,911,6508
|
|
20240315,090700,149120183,910,908,913,908,4958
|
|
20240315,090600,144608172,896,910,910,896,11036
|
|
20240315,090500,134614882,905,911,913,905,12746
|
|
20240315,090400,123003101,912,920,920,912,23616
|
|
20240315,090300,101400821,921,915,921,915,16366
|
|
20240315,090200,86360037,917,914,919,912,10852
|
|
20240315,090100,76425033,915,920,922,911,35460
|
|
20240315,090000,43885817,921,919,922,911,47704
|