702 lines
31 KiB
CSV
702 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,203900,1301724775,582,582,582,582,46254
|
|
20240307,203800,1301724775,582,582,582,582,0
|
|
20240307,203700,1301724775,582,582,582,582,0
|
|
20240307,203600,1301724775,582,582,582,582,0
|
|
20240307,203500,1301724775,582,582,582,582,0
|
|
20240307,203400,1301724775,582,582,582,582,0
|
|
20240307,203300,1301724775,582,582,582,582,0
|
|
20240307,203200,1301724775,582,582,582,582,0
|
|
20240307,203100,1301724775,582,582,582,582,0
|
|
20240307,203000,1301724775,582,582,582,582,0
|
|
20240307,202900,1301724775,582,582,582,582,0
|
|
20240307,202800,1301724775,582,582,582,582,0
|
|
20240307,202700,1301724775,582,582,582,582,0
|
|
20240307,202600,1301724775,582,582,582,582,0
|
|
20240307,202500,1301724775,582,582,582,582,0
|
|
20240307,202400,1301724775,582,582,582,582,0
|
|
20240307,202300,1301724775,582,582,582,582,0
|
|
20240307,202200,1301724775,582,582,582,582,0
|
|
20240307,202100,1301724775,582,582,582,582,0
|
|
20240307,202000,1301724775,582,582,582,582,0
|
|
20240307,201900,1301724775,582,582,582,582,0
|
|
20240307,201800,1301724775,582,582,582,582,0
|
|
20240307,201700,1301724775,582,582,582,582,0
|
|
20240307,201600,1301724775,582,582,582,582,0
|
|
20240307,201500,1301724775,582,582,582,582,0
|
|
20240307,201400,1301724775,582,582,582,582,0
|
|
20240307,201300,1301724775,582,582,582,582,0
|
|
20240307,201200,1301724775,582,582,582,582,0
|
|
20240307,201100,1301724775,582,582,582,582,0
|
|
20240307,201000,1301724775,582,582,582,582,0
|
|
20240307,200900,1301724775,582,582,582,582,46254
|
|
20240307,200800,1301724775,582,582,582,582,0
|
|
20240307,200700,1301724775,582,582,582,582,0
|
|
20240307,200600,1301724775,582,582,582,582,0
|
|
20240307,200500,1301724775,582,582,582,582,0
|
|
20240307,200400,1301724775,582,582,582,582,0
|
|
20240307,200300,1301724775,582,582,582,582,0
|
|
20240307,200200,1301724775,582,582,582,582,0
|
|
20240307,200100,1301724775,582,582,582,582,0
|
|
20240307,200000,1301724775,582,582,582,582,0
|
|
20240307,195900,1301724775,582,582,582,582,0
|
|
20240307,195800,1301724775,582,582,582,582,0
|
|
20240307,195700,1301724775,582,582,582,582,0
|
|
20240307,195600,1301724775,582,582,582,582,0
|
|
20240307,195500,1301724775,582,582,582,582,0
|
|
20240307,195400,1301724775,582,582,582,582,0
|
|
20240307,195300,1301724775,582,582,582,582,0
|
|
20240307,195200,1301724775,582,582,582,582,0
|
|
20240307,195100,1301724775,582,582,582,582,0
|
|
20240307,195000,1301724775,582,582,582,582,0
|
|
20240307,194900,1301724775,582,582,582,582,0
|
|
20240307,194800,1301724775,582,582,582,582,0
|
|
20240307,194700,1301724775,582,582,582,582,0
|
|
20240307,194600,1301724775,582,582,582,582,0
|
|
20240307,194500,1301724775,582,582,582,582,0
|
|
20240307,194400,1301724775,582,582,582,582,0
|
|
20240307,194300,1301724775,582,582,582,582,0
|
|
20240307,194200,1301724775,582,582,582,582,0
|
|
20240307,194100,1301724775,582,582,582,582,0
|
|
20240307,194000,1301724775,582,582,582,582,0
|
|
20240307,193900,1301724775,582,582,582,582,46254
|
|
20240307,193800,1301724775,582,582,582,582,0
|
|
20240307,193700,1301724775,582,582,582,582,0
|
|
20240307,193600,1301724775,582,582,582,582,0
|
|
20240307,193500,1301724775,582,582,582,582,0
|
|
20240307,193400,1301724775,582,582,582,582,0
|
|
20240307,193300,1301724775,582,582,582,582,0
|
|
20240307,193200,1301724775,582,582,582,582,0
|
|
20240307,193100,1301724775,582,582,582,582,0
|
|
20240307,193000,1301724775,582,582,582,582,0
|
|
20240307,192900,1301724775,582,582,582,582,0
|
|
20240307,192800,1301724775,582,582,582,582,0
|
|
20240307,192700,1301724775,582,582,582,582,0
|
|
20240307,192600,1301724775,582,582,582,582,0
|
|
20240307,192500,1301724775,582,582,582,582,0
|
|
20240307,192400,1301724775,582,582,582,582,0
|
|
20240307,192300,1301724775,582,582,582,582,0
|
|
20240307,192200,1301724775,582,582,582,582,0
|
|
20240307,192100,1301724775,582,582,582,582,0
|
|
20240307,192000,1301724775,582,582,582,582,0
|
|
20240307,191900,1301724775,582,582,582,582,0
|
|
20240307,191800,1301724775,582,582,582,582,0
|
|
20240307,191700,1301724775,582,582,582,582,0
|
|
20240307,191600,1301724775,582,582,582,582,0
|
|
20240307,191500,1301724775,582,582,582,582,0
|
|
20240307,191400,1301724775,582,582,582,582,0
|
|
20240307,191300,1301724775,582,582,582,582,0
|
|
20240307,191200,1301724775,582,582,582,582,0
|
|
20240307,191100,1301724775,582,582,582,582,0
|
|
20240307,191000,1301724775,582,582,582,582,0
|
|
20240307,190900,1301724775,582,582,582,582,46254
|
|
20240307,190800,1301724775,582,582,582,582,0
|
|
20240307,190700,1301724775,582,582,582,582,0
|
|
20240307,190600,1301724775,582,582,582,582,0
|
|
20240307,190500,1301724775,582,582,582,582,0
|
|
20240307,190400,1301724775,582,582,582,582,0
|
|
20240307,190300,1301724775,582,582,582,582,0
|
|
20240307,190200,1301724775,582,582,582,582,0
|
|
20240307,190100,1301724775,582,582,582,582,0
|
|
20240307,190000,1301724775,582,582,582,582,0
|
|
20240307,185900,1301724775,582,582,582,582,0
|
|
20240307,185800,1301724775,582,582,582,582,0
|
|
20240307,185700,1301724775,582,582,582,582,0
|
|
20240307,185600,1301724775,582,582,582,582,0
|
|
20240307,185500,1301724775,582,582,582,582,0
|
|
20240307,185400,1301724775,582,582,582,582,0
|
|
20240307,185300,1301724775,582,582,582,582,0
|
|
20240307,185200,1301724775,582,582,582,582,0
|
|
20240307,185100,1301724775,582,582,582,582,0
|
|
20240307,185000,1301724775,582,582,582,582,0
|
|
20240307,184900,1301724775,582,582,582,582,0
|
|
20240307,184800,1301724775,582,582,582,582,0
|
|
20240307,184700,1301724775,582,582,582,582,0
|
|
20240307,184600,1301724775,582,582,582,582,0
|
|
20240307,184500,1301724775,582,582,582,582,0
|
|
20240307,184400,1301724775,582,582,582,582,0
|
|
20240307,184300,1301724775,582,582,582,582,0
|
|
20240307,184200,1301724775,582,582,582,582,0
|
|
20240307,184100,1301724775,582,582,582,582,0
|
|
20240307,184000,1301724775,582,582,582,582,0
|
|
20240307,183900,1301724775,582,582,582,582,46254
|
|
20240307,183800,1301724775,582,582,582,582,0
|
|
20240307,183700,1301724775,582,582,582,582,0
|
|
20240307,183600,1301724775,582,582,582,582,0
|
|
20240307,183500,1301724775,582,582,582,582,0
|
|
20240307,183400,1301724775,582,582,582,582,0
|
|
20240307,183300,1301724775,582,582,582,582,0
|
|
20240307,183200,1301724775,582,582,582,582,0
|
|
20240307,183100,1301724775,582,582,582,582,0
|
|
20240307,183000,1301724775,582,582,582,582,0
|
|
20240307,182900,1301724775,582,582,582,582,0
|
|
20240307,182800,1301724775,582,582,582,582,0
|
|
20240307,182700,1301724775,582,582,582,582,0
|
|
20240307,182600,1301724775,582,582,582,582,0
|
|
20240307,182500,1301724775,582,582,582,582,0
|
|
20240307,182400,1301724775,582,582,582,582,0
|
|
20240307,182300,1301724775,582,582,582,582,0
|
|
20240307,182200,1301724775,582,582,582,582,0
|
|
20240307,182100,1301724775,582,582,582,582,0
|
|
20240307,182000,1301724775,582,582,582,582,0
|
|
20240307,181900,1301724775,582,582,582,582,0
|
|
20240307,181800,1301724775,582,582,582,582,0
|
|
20240307,181700,1301724775,582,582,582,582,0
|
|
20240307,181600,1301724775,582,582,582,582,0
|
|
20240307,181500,1301724775,582,582,582,582,0
|
|
20240307,181400,1301724775,582,582,582,582,0
|
|
20240307,181300,1301724775,582,582,582,582,0
|
|
20240307,181200,1301724775,582,582,582,582,0
|
|
20240307,181100,1301724775,582,582,582,582,0
|
|
20240307,181000,1301724775,582,582,582,582,0
|
|
20240307,180900,1301724775,582,582,582,582,46254
|
|
20240307,180800,1301724775,582,582,582,582,0
|
|
20240307,180700,1301724775,582,582,582,582,0
|
|
20240307,180600,1301724775,582,582,582,582,0
|
|
20240307,180500,1301724775,582,582,582,582,0
|
|
20240307,180400,1301724775,582,582,582,582,0
|
|
20240307,180300,1301724775,582,582,582,582,0
|
|
20240307,180200,1301724775,582,582,582,582,0
|
|
20240307,180100,1301724775,582,582,582,582,0
|
|
20240307,180000,1301724775,582,582,582,582,0
|
|
20240307,175900,1301724775,582,582,582,582,0
|
|
20240307,175800,1301724775,582,582,582,582,0
|
|
20240307,175700,1301724775,582,582,582,582,0
|
|
20240307,175600,1301724775,582,582,582,582,0
|
|
20240307,175500,1301724775,582,582,582,582,0
|
|
20240307,175400,1301724775,582,582,582,582,0
|
|
20240307,175300,1301724775,582,582,582,582,0
|
|
20240307,175200,1301724775,582,582,582,582,0
|
|
20240307,175100,1301724775,582,582,582,582,0
|
|
20240307,175000,1301724775,582,582,582,582,0
|
|
20240307,174900,1301724775,582,582,582,582,0
|
|
20240307,174800,1301724775,582,582,582,582,0
|
|
20240307,174700,1301724775,582,582,582,582,0
|
|
20240307,174600,1301724775,582,582,582,582,0
|
|
20240307,174500,1301724775,582,582,582,582,0
|
|
20240307,174400,1301724775,582,582,582,582,0
|
|
20240307,174300,1301724775,582,582,582,582,0
|
|
20240307,174200,1301724775,582,582,582,582,0
|
|
20240307,174100,1301724775,582,582,582,582,0
|
|
20240307,174000,1301724775,582,582,582,582,0
|
|
20240307,173900,1301724775,582,582,582,582,46254
|
|
20240307,173800,1301724775,582,582,582,582,0
|
|
20240307,173700,1301724775,582,582,582,582,0
|
|
20240307,173600,1301724775,582,582,582,582,0
|
|
20240307,173500,1301724775,582,582,582,582,0
|
|
20240307,173400,1301724775,582,582,582,582,0
|
|
20240307,173300,1301724775,582,582,582,582,0
|
|
20240307,173200,1301724775,582,582,582,582,0
|
|
20240307,173100,1301724775,582,582,582,582,0
|
|
20240307,173000,1301724775,582,582,582,582,0
|
|
20240307,172900,1301724775,582,582,582,582,0
|
|
20240307,172800,1301724775,582,582,582,582,0
|
|
20240307,172700,1301724775,582,582,582,582,0
|
|
20240307,172600,1301724775,582,582,582,582,0
|
|
20240307,172500,1301724775,582,582,582,582,0
|
|
20240307,172400,1301724775,582,582,582,582,0
|
|
20240307,172300,1301724775,582,582,582,582,0
|
|
20240307,172200,1301724775,582,582,582,582,0
|
|
20240307,172100,1301724775,582,582,582,582,0
|
|
20240307,172000,1301724775,582,582,582,582,0
|
|
20240307,171900,1301724775,582,582,582,582,0
|
|
20240307,171800,1301724775,582,582,582,582,0
|
|
20240307,171700,1301724775,582,582,582,582,0
|
|
20240307,171600,1301724775,582,582,582,582,0
|
|
20240307,171500,1301724775,582,582,582,582,0
|
|
20240307,171400,1301724775,582,582,582,582,0
|
|
20240307,171300,1301724775,582,582,582,582,0
|
|
20240307,171200,1301724775,582,582,582,582,0
|
|
20240307,171100,1301724775,582,582,582,582,0
|
|
20240307,171000,1301724775,582,582,582,582,0
|
|
20240307,170900,1301724775,582,582,582,582,46254
|
|
20240307,170800,1301724775,582,582,582,582,0
|
|
20240307,170700,1301724775,582,582,582,582,0
|
|
20240307,170600,1301724775,582,582,582,582,0
|
|
20240307,170500,1301724775,582,582,582,582,0
|
|
20240307,170400,1301724775,582,582,582,582,0
|
|
20240307,170300,1301724775,582,582,582,582,0
|
|
20240307,170200,1301724775,582,582,582,582,0
|
|
20240307,170100,1301724775,582,582,582,582,0
|
|
20240307,170000,1301724775,582,582,582,582,0
|
|
20240307,165900,1301724775,582,582,582,582,0
|
|
20240307,165800,1301724775,582,582,582,582,0
|
|
20240307,165700,1301724775,582,582,582,582,0
|
|
20240307,165600,1301724775,582,582,582,582,0
|
|
20240307,165500,1301724775,582,582,582,582,0
|
|
20240307,165400,1301724775,582,582,582,582,0
|
|
20240307,165300,1301724775,582,582,582,582,0
|
|
20240307,165200,1301724775,582,582,582,582,0
|
|
20240307,165100,1301724775,582,582,582,582,0
|
|
20240307,165000,1301724775,582,582,582,582,0
|
|
20240307,164900,1301724775,582,582,582,582,0
|
|
20240307,164800,1301724775,582,582,582,582,0
|
|
20240307,164700,1301724775,582,582,582,582,0
|
|
20240307,164600,1301724775,582,582,582,582,0
|
|
20240307,164500,1301724775,582,582,582,582,0
|
|
20240307,164400,1301724775,582,582,582,582,0
|
|
20240307,164300,1301724775,582,582,582,582,0
|
|
20240307,164200,1301724775,582,582,582,582,0
|
|
20240307,164100,1301724775,582,582,582,582,0
|
|
20240307,164000,1301724775,582,582,582,582,0
|
|
20240307,163900,1301724775,582,582,582,582,46254
|
|
20240307,163800,1301724775,582,582,582,582,0
|
|
20240307,163700,1301724775,582,582,582,582,0
|
|
20240307,163600,1301724775,582,582,582,582,0
|
|
20240307,163500,1301724775,582,582,582,582,0
|
|
20240307,163400,1301724775,582,582,582,582,0
|
|
20240307,163300,1301724775,582,582,582,582,0
|
|
20240307,163200,1301724775,582,582,582,582,0
|
|
20240307,163100,1301724775,582,582,582,582,0
|
|
20240307,163000,1301724775,582,582,582,582,0
|
|
20240307,162900,1301724775,582,582,582,582,0
|
|
20240307,162800,1301724775,582,582,582,582,0
|
|
20240307,162700,1301724775,582,582,582,582,0
|
|
20240307,162600,1301724775,582,582,582,582,0
|
|
20240307,162500,1301724775,582,582,582,582,0
|
|
20240307,162400,1301724775,582,582,582,582,0
|
|
20240307,162300,1301724775,582,582,582,582,0
|
|
20240307,162200,1301724775,582,582,582,582,0
|
|
20240307,162100,1301724775,582,582,582,582,0
|
|
20240307,162000,1301724775,582,582,582,582,0
|
|
20240307,161900,1301724775,582,582,582,582,0
|
|
20240307,161800,1301724775,582,582,582,582,0
|
|
20240307,161700,1301724775,582,582,582,582,0
|
|
20240307,161600,1301724775,582,582,582,582,0
|
|
20240307,161500,1301724775,582,582,582,582,0
|
|
20240307,161400,1301724775,582,582,582,582,0
|
|
20240307,161300,1301724775,582,582,582,582,0
|
|
20240307,161200,1301724775,582,582,582,582,0
|
|
20240307,161100,1301724775,582,582,582,582,0
|
|
20240307,161000,1301724775,582,582,582,582,0
|
|
20240307,160900,1301724775,582,582,582,582,46254
|
|
20240307,160800,1301724775,582,582,582,582,0
|
|
20240307,160700,1301724775,582,582,582,582,0
|
|
20240307,160600,1301724775,582,582,582,582,0
|
|
20240307,160500,1301724775,582,582,582,582,0
|
|
20240307,160400,1301724775,582,582,582,582,0
|
|
20240307,160300,1301724775,582,582,582,582,0
|
|
20240307,160200,1301724775,582,582,582,582,0
|
|
20240307,160100,1301724775,582,582,582,582,0
|
|
20240307,160000,1301724775,582,582,582,582,0
|
|
20240307,155900,1301724775,582,582,582,582,0
|
|
20240307,155800,1301724775,582,582,582,582,0
|
|
20240307,155700,1301724775,582,582,582,582,0
|
|
20240307,155600,1301724775,582,582,582,582,0
|
|
20240307,155500,1301724775,582,582,582,582,0
|
|
20240307,155400,1301724775,582,582,582,582,0
|
|
20240307,155300,1301724775,582,582,582,582,0
|
|
20240307,155200,1301724775,582,582,582,582,0
|
|
20240307,155100,1301724775,582,582,582,582,0
|
|
20240307,155000,1301724775,582,582,582,582,0
|
|
20240307,154900,1301724775,582,582,582,582,0
|
|
20240307,154800,1301724775,582,582,582,582,0
|
|
20240307,154700,1301724775,582,582,582,582,0
|
|
20240307,154600,1301724775,582,582,582,582,0
|
|
20240307,154500,1301724775,582,582,582,582,0
|
|
20240307,154400,1301724775,582,582,582,582,0
|
|
20240307,154300,1301724775,582,582,582,582,0
|
|
20240307,154200,1301724775,582,582,582,582,0
|
|
20240307,154100,1301724775,582,582,582,582,0
|
|
20240307,154000,1301724775,582,582,582,582,0
|
|
20240307,153900,1301724775,582,582,582,582,46254
|
|
20240307,153800,1301724775,582,582,582,582,0
|
|
20240307,153700,1301724775,582,582,582,582,0
|
|
20240307,153600,1301724775,582,582,582,582,0
|
|
20240307,153500,1301724775,582,582,582,582,0
|
|
20240307,153400,1301724775,582,582,582,582,0
|
|
20240307,153300,1301724775,582,582,582,582,0
|
|
20240307,153200,1301724775,582,582,582,582,0
|
|
20240307,153100,1301724775,582,582,582,582,0
|
|
20240307,153000,1301724775,582,582,582,582,46254
|
|
20240307,152900,1274804947,582,582,582,582,0
|
|
20240307,152800,1274804947,582,582,582,582,0
|
|
20240307,152700,1274804947,582,582,582,582,0
|
|
20240307,152600,1274804947,582,582,582,582,0
|
|
20240307,152500,1274804947,582,582,582,582,0
|
|
20240307,152400,1274804947,582,582,582,582,0
|
|
20240307,152300,1274804947,582,582,582,582,0
|
|
20240307,152200,1274804947,582,582,582,582,0
|
|
20240307,152100,1274804947,582,582,582,582,0
|
|
20240307,152000,1274804947,582,582,582,582,0
|
|
20240307,151900,1274804947,582,586,586,582,8542
|
|
20240307,151800,1269816617,585,585,587,585,27510
|
|
20240307,151700,1253696032,585,581,587,581,77094
|
|
20240307,151600,1208654402,580,579,581,579,5464
|
|
20240307,151500,1205482018,578,578,578,578,2003
|
|
20240307,151400,1204324284,578,578,578,578,0
|
|
20240307,151300,1204324284,578,578,578,578,677
|
|
20240307,151200,1203932978,578,578,578,578,70
|
|
20240307,151100,1203892518,577,580,580,577,18776
|
|
20240307,151000,1193024038,580,578,580,577,13715
|
|
20240307,150900,1185106730,581,581,581,581,0
|
|
20240307,150800,1185106730,581,580,581,580,384
|
|
20240307,150700,1184883927,580,580,580,580,0
|
|
20240307,150600,1184883927,580,577,581,577,6058
|
|
20240307,150500,1181370369,577,577,577,577,555
|
|
20240307,150400,1181050134,576,580,580,576,9605
|
|
20240307,150300,1175494672,580,580,580,580,787
|
|
20240307,150200,1175038212,580,580,580,580,52
|
|
20240307,150100,1175008052,583,580,583,579,19772
|
|
20240307,150000,1163524968,580,580,580,580,6514
|
|
20240307,145900,1159746848,580,577,580,577,3487
|
|
20240307,145800,1157724391,577,581,581,577,225
|
|
20240307,145700,1157594546,581,576,581,576,5961
|
|
20240307,145600,1154140960,576,577,577,576,2908
|
|
20240307,145500,1152464101,572,581,581,572,40792
|
|
20240307,145400,1128995138,581,581,581,581,9700
|
|
20240307,145300,1123359438,581,580,582,579,30548
|
|
20240307,145200,1105634395,580,578,581,578,13967
|
|
20240307,145100,1097543448,574,574,574,574,1
|
|
20240307,145000,1097542874,578,580,580,578,3359
|
|
20240307,144900,1095600083,580,578,581,578,28805
|
|
20240307,144800,1078897918,577,573,577,573,18367
|
|
20240307,144700,1068330916,569,569,569,569,2747
|
|
20240307,144600,1066767873,573,573,573,573,4000
|
|
20240307,144500,1064475873,573,573,573,573,3
|
|
20240307,144400,1064474154,573,573,573,573,1
|
|
20240307,144300,1064473581,573,572,573,572,1845
|
|
20240307,144200,1063416752,568,571,571,568,11300
|
|
20240307,144100,1056985458,571,571,571,571,60
|
|
20240307,144000,1056951198,571,570,574,570,4204
|
|
20240307,143900,1054543884,568,568,568,568,1000
|
|
20240307,143800,1053975884,568,568,568,568,3000
|
|
20240307,143700,1052271884,569,569,569,569,0
|
|
20240307,143600,1052271884,569,567,569,567,135
|
|
20240307,143500,1052195147,569,571,571,569,200
|
|
20240307,143400,1052081147,571,571,571,571,1
|
|
20240307,143300,1052080576,571,571,571,571,1000
|
|
20240307,143200,1051509576,572,572,572,572,0
|
|
20240307,143100,1051509576,572,572,572,572,38
|
|
20240307,143000,1051487840,572,568,572,567,7495
|
|
20240307,142900,1047237924,568,575,576,568,6814
|
|
20240307,142800,1043322435,576,576,576,576,10
|
|
20240307,142700,1043316675,576,569,576,569,17503
|
|
20240307,142600,1033258998,569,570,570,569,15033
|
|
20240307,142500,1024704181,570,570,570,570,20
|
|
20240307,142400,1024692781,569,570,570,569,22751
|
|
20240307,142300,1011745454,570,570,570,570,18178
|
|
20240307,142200,1001383994,570,574,574,570,21170
|
|
20240307,142100,989274688,574,573,574,573,2500
|
|
20240307,142000,987841188,576,576,576,576,11
|
|
20240307,141900,987834852,577,576,577,576,1000
|
|
20240307,141800,987257861,576,575,577,574,5412
|
|
20240307,141700,984150958,579,575,579,575,6
|
|
20240307,141600,984147504,575,578,579,575,10580
|
|
20240307,141500,978046458,578,583,583,578,100
|
|
20240307,141400,977988542,583,584,584,582,7572
|
|
20240307,141300,973568428,583,582,584,581,11264
|
|
20240307,141200,967009069,577,575,586,575,41520
|
|
20240307,141100,942814419,578,575,578,575,6520
|
|
20240307,141000,939054109,575,572,576,572,19135
|
|
20240307,140900,928071906,571,571,571,570,4093
|
|
20240307,140800,925737903,571,570,571,569,737
|
|
20240307,140700,925318212,571,560,572,560,55216
|
|
20240307,140600,894034345,560,560,560,557,7425
|
|
20240307,140500,889876420,559,562,562,559,30427
|
|
20240307,140400,872826949,562,563,564,561,5467
|
|
20240307,140300,869751232,562,562,562,562,310
|
|
20240307,140200,869577012,564,564,564,564,0
|
|
20240307,140100,869577012,564,561,564,561,8874
|
|
20240307,140000,864577569,564,556,564,556,14426
|
|
20240307,135900,856475097,558,559,559,558,8491
|
|
20240307,135800,851732128,559,558,559,558,10
|
|
20240307,135700,851726539,559,563,563,559,2210
|
|
20240307,135600,850490414,560,562,564,558,8926
|
|
20240307,135500,845480243,563,546,563,545,46042
|
|
20240307,135400,819838072,546,559,559,545,30763
|
|
20240307,135300,802917162,560,530,561,530,88621
|
|
20240307,135200,754927329,530,529,530,529,21789
|
|
20240307,135100,743380311,529,527,529,527,9830
|
|
20240307,135000,738182848,526,526,526,526,980
|
|
20240307,134900,737667368,524,526,526,524,550
|
|
20240307,134800,737379068,526,521,526,521,2709
|
|
20240307,134700,735958461,521,524,524,521,22794
|
|
20240307,134600,724076757,530,530,530,530,943
|
|
20240307,134500,723576967,530,526,530,526,10000
|
|
20240307,134400,718283781,520,528,528,520,2020
|
|
20240307,134300,717225013,526,528,528,526,276
|
|
20240307,134200,717079529,529,526,529,522,21953
|
|
20240307,134100,705601997,524,529,529,524,33540
|
|
20240307,134000,687952037,533,529,533,529,17
|
|
20240307,133900,687943040,533,529,533,529,1001
|
|
20240307,133800,687413507,533,533,533,533,1
|
|
20240307,133700,687412974,529,533,533,529,503
|
|
20240307,133600,687146879,529,529,529,529,0
|
|
20240307,133500,687146879,529,531,533,529,850
|
|
20240307,133400,686695259,532,529,532,529,415
|
|
20240307,133300,686475709,533,533,533,533,1
|
|
20240307,133200,686475176,529,529,529,529,135
|
|
20240307,133100,686403761,529,529,529,529,0
|
|
20240307,133000,686403761,529,529,529,529,2100
|
|
20240307,132900,685292861,529,529,529,529,0
|
|
20240307,132800,685292861,529,529,529,529,5000
|
|
20240307,132700,682647861,529,529,529,529,8327
|
|
20240307,132600,678242878,529,530,530,529,4900
|
|
20240307,132500,675646775,530,530,530,530,1800
|
|
20240307,132400,674692775,533,530,533,530,138
|
|
20240307,132300,674619470,530,533,534,530,5409
|
|
20240307,132200,671731069,530,530,530,530,318
|
|
20240307,132100,671562529,530,529,530,529,621
|
|
20240307,132000,671233574,527,527,527,527,0
|
|
20240307,131900,671233574,527,530,530,527,17963
|
|
20240307,131800,661747314,530,532,532,530,8823
|
|
20240307,131700,657068342,535,535,535,535,0
|
|
20240307,131600,657068342,535,535,535,535,0
|
|
20240307,131500,657068342,535,535,535,535,3000
|
|
20240307,131400,655463342,536,532,536,532,12
|
|
20240307,131300,655456954,532,532,532,532,29
|
|
20240307,131200,655441526,535,535,535,535,400
|
|
20240307,131100,655227526,536,536,536,536,2
|
|
20240307,131000,655226454,534,535,536,534,384
|
|
20240307,130900,655021014,536,535,536,535,2
|
|
20240307,130800,655019943,535,535,536,535,1392
|
|
20240307,130700,654275222,536,535,536,535,2
|
|
20240307,130600,654274151,536,536,536,536,1
|
|
20240307,130500,654273615,535,535,535,531,10302
|
|
20240307,130400,648797559,536,536,536,536,0
|
|
20240307,130300,648797559,536,536,536,536,101
|
|
20240307,130200,648743423,536,536,536,536,0
|
|
20240307,130100,648743423,536,534,536,534,61
|
|
20240307,130000,648710847,536,536,536,536,2
|
|
20240307,125900,648709775,533,535,535,533,1613
|
|
20240307,125800,647848260,535,535,535,535,0
|
|
20240307,125700,647848260,535,535,535,535,2
|
|
20240307,125600,647847190,535,535,535,535,105
|
|
20240307,125500,647791015,535,535,535,535,156
|
|
20240307,125400,647707555,535,537,537,535,1092
|
|
20240307,125300,647123322,536,536,536,536,50
|
|
20240307,125200,647096522,536,536,536,536,50
|
|
20240307,125100,647069722,536,536,536,535,4119
|
|
20240307,125000,644866030,538,538,538,538,58
|
|
20240307,124900,644834826,538,538,538,538,10
|
|
20240307,124800,644829446,536,536,536,536,0
|
|
20240307,124700,644829446,536,536,536,536,0
|
|
20240307,124600,644829446,536,535,536,535,6076
|
|
20240307,124500,641577995,535,537,537,532,24082
|
|
20240307,124400,628717888,538,538,538,538,2
|
|
20240307,124300,628716812,537,537,537,537,0
|
|
20240307,124200,628716812,537,539,539,537,1566
|
|
20240307,124100,627873324,539,539,539,539,502
|
|
20240307,124000,627602746,539,539,539,539,0
|
|
20240307,123900,627602746,539,540,540,539,1318
|
|
20240307,123800,626892122,540,540,540,540,0
|
|
20240307,123700,626892122,540,542,542,540,12704
|
|
20240307,123600,620015862,543,543,543,543,15071
|
|
20240307,123500,611832309,543,543,543,543,0
|
|
20240307,123400,611832309,543,543,543,543,13504
|
|
20240307,123300,604499637,543,543,543,543,0
|
|
20240307,123200,604499637,543,543,543,543,1396
|
|
20240307,123100,603741609,543,543,544,543,21
|
|
20240307,123000,603730196,544,544,544,544,130
|
|
20240307,122900,603659476,544,544,544,544,0
|
|
20240307,122800,603659476,544,544,544,544,10400
|
|
20240307,122700,598001876,544,544,544,544,0
|
|
20240307,122600,598001876,544,544,544,544,1100
|
|
20240307,122500,597403476,543,543,543,543,0
|
|
20240307,122400,597403476,543,543,543,543,385
|
|
20240307,122300,597194421,543,543,543,543,108
|
|
20240307,122200,597135777,543,543,543,541,2963
|
|
20240307,122100,595532120,542,542,542,542,0
|
|
20240307,122000,595532120,542,542,542,542,2497
|
|
20240307,121900,594178746,542,542,542,542,79
|
|
20240307,121800,594135928,542,542,542,542,250
|
|
20240307,121700,594000428,542,542,542,542,501
|
|
20240307,121600,593728886,541,541,541,541,0
|
|
20240307,121500,593728886,541,541,541,541,0
|
|
20240307,121400,593728886,541,541,541,541,0
|
|
20240307,121300,593728886,541,541,541,541,69
|
|
20240307,121200,593691557,541,541,541,541,0
|
|
20240307,121100,593691557,541,541,541,539,1305
|
|
20240307,121000,592987193,540,540,540,540,57
|
|
20240307,120900,592956413,540,540,540,540,0
|
|
20240307,120800,592956413,540,540,540,540,199
|
|
20240307,120700,592848953,540,541,541,540,5432
|
|
20240307,120600,589911750,541,541,541,541,0
|
|
20240307,120500,589911750,541,541,541,541,0
|
|
20240307,120400,589911750,541,541,541,541,500
|
|
20240307,120300,589641250,542,541,542,541,79
|
|
20240307,120200,589598510,540,542,542,540,5000
|
|
20240307,120100,586898138,540,540,540,540,1191
|
|
20240307,120000,586254998,540,540,540,540,4339
|
|
20240307,115900,583911938,540,541,541,540,6073
|
|
20240307,115800,580632508,541,546,546,541,15369
|
|
20240307,115700,572296425,546,546,546,546,0
|
|
20240307,115600,572296425,546,546,546,546,150
|
|
20240307,115500,572214525,546,546,546,546,110
|
|
20240307,115400,572154465,545,544,545,543,2452
|
|
20240307,115300,570822889,548,545,548,544,13031
|
|
20240307,115200,563725733,546,546,546,546,517
|
|
20240307,115100,563443451,548,546,548,546,1122
|
|
20240307,115000,562830837,546,546,546,546,10
|
|
20240307,114900,562825377,546,546,546,546,550
|
|
20240307,114800,562525077,546,548,548,546,3737
|
|
20240307,114700,560484673,548,548,548,548,0
|
|
20240307,114600,560484673,548,546,548,546,562
|
|
20240307,114500,560177697,546,546,546,546,506
|
|
20240307,114400,559901421,548,548,548,548,21
|
|
20240307,114300,559889913,546,546,546,546,4841
|
|
20240307,114200,557246727,546,547,547,546,1848
|
|
20240307,114100,556237668,547,547,547,546,5051
|
|
20240307,114000,553479771,546,547,547,546,29954
|
|
20240307,113900,537110138,548,550,550,548,6
|
|
20240307,113800,537106845,550,549,552,548,42929
|
|
20240307,113700,513577188,549,551,551,549,36612
|
|
20240307,113600,493463209,551,551,551,551,3702
|
|
20240307,113500,491423407,551,551,551,551,0
|
|
20240307,113400,491423407,551,551,552,551,165
|
|
20240307,113300,491332482,551,551,551,551,0
|
|
20240307,113200,491332482,551,551,551,551,0
|
|
20240307,113100,491332482,551,551,551,551,2199
|
|
20240307,113000,490120833,551,551,551,551,2048
|
|
20240307,112900,488992385,552,552,552,552,1106
|
|
20240307,112800,488381873,553,553,553,553,619
|
|
20240307,112700,488039566,554,554,554,554,0
|
|
20240307,112600,488039566,554,554,554,554,0
|
|
20240307,112500,488039566,554,554,554,554,0
|
|
20240307,112400,488039566,554,554,554,554,1
|
|
20240307,112300,488039012,554,554,554,554,1
|
|
20240307,112200,488038458,553,553,553,553,155
|
|
20240307,112100,487952743,553,555,555,553,230
|
|
20240307,112000,487825549,555,555,556,554,4012
|
|
20240307,111900,485594971,556,555,556,555,5000
|
|
20240307,111800,482815061,555,553,555,553,1400
|
|
20240307,111700,482038861,555,552,555,552,8516
|
|
20240307,111600,477323029,552,552,552,552,2413
|
|
20240307,111500,475991053,552,552,552,552,67
|
|
20240307,111400,475954069,552,552,552,552,0
|
|
20240307,111300,475954069,552,552,552,552,0
|
|
20240307,111200,475954069,552,550,552,550,8001
|
|
20240307,111100,471551517,550,550,550,550,0
|
|
20240307,111000,471551517,550,551,551,550,37
|
|
20240307,110900,471531157,555,555,555,555,9
|
|
20240307,110800,471526162,550,552,552,550,50800
|
|
20240307,110700,443574549,556,556,556,556,3
|
|
20240307,110600,443572881,556,556,556,556,1
|
|
20240307,110500,443572325,556,556,556,556,27
|
|
20240307,110400,443557313,556,552,556,550,29801
|
|
20240307,110300,427156410,556,556,556,556,1
|
|
20240307,110200,427155854,550,554,559,550,70651
|
|
20240307,110100,388197309,553,560,560,550,100738
|
|
20240307,110000,332750965,560,557,561,557,12469
|
|
20240307,105900,325774638,552,553,556,552,4018
|
|
20240307,105800,323554258,552,556,556,552,2000
|
|
20240307,105700,322447856,556,556,556,556,5
|
|
20240307,105600,322445076,560,560,560,560,0
|
|
20240307,105500,322445076,560,558,560,558,1409
|
|
20240307,105400,321657036,558,560,560,558,2
|
|
20240307,105300,321655918,559,560,560,559,803
|
|
20240307,105200,321207038,561,561,561,561,3659
|
|
20240307,105100,319154339,561,560,561,560,20000
|
|
20240307,105000,307953895,556,556,556,556,0
|
|
20240307,104900,307953895,556,555,556,552,39602
|
|
20240307,104800,286058471,554,554,554,554,0
|
|
20240307,104700,286058471,554,558,559,554,5915
|
|
20240307,104600,282772133,558,559,559,551,60474
|
|
20240307,104500,249264918,559,559,559,559,52
|
|
20240307,104400,249235850,559,559,559,559,445
|
|
20240307,104300,248987095,559,559,559,559,2786
|
|
20240307,104200,247429721,561,561,561,561,9060
|
|
20240307,104100,242347061,562,562,562,562,155
|
|
20240307,104000,242259951,566,564,566,564,36
|
|
20240307,103900,242239579,563,563,563,563,131
|
|
20240307,103800,242165826,563,563,563,563,24769
|
|
20240307,103700,228220879,563,563,563,563,4953
|
|
20240307,103600,225432340,562,562,562,562,2
|
|
20240307,103500,225431216,560,563,563,560,647
|
|
20240307,103400,225067555,566,562,566,562,2013
|
|
20240307,103300,223936234,567,563,567,563,6267
|
|
20240307,103200,220404901,564,564,564,564,3500
|
|
20240307,103100,218430901,567,564,567,564,550
|
|
20240307,103000,218120399,565,561,565,561,13852
|
|
20240307,102900,210332952,558,559,559,558,5381
|
|
20240307,102800,207330350,558,559,559,558,2003
|
|
20240307,102700,206211826,562,558,562,557,20362
|
|
20240307,102600,194849070,557,558,558,557,9540
|
|
20240307,102500,189535259,560,558,560,558,679
|
|
20240307,102400,189155853,559,557,559,557,5164
|
|
20240307,102300,186279497,557,557,557,557,2
|
|
20240307,102200,186278383,557,558,558,557,11
|
|
20240307,102100,186272249,559,554,559,554,736
|
|
20240307,102000,185863876,554,550,554,549,3994
|
|
20240307,101900,183663711,552,552,552,550,1968
|
|
20240307,101800,182579200,549,556,556,549,70462
|
|
20240307,101700,143761161,557,557,557,557,500
|
|
20240307,101600,143482661,558,557,558,557,25
|
|
20240307,101500,143468725,558,555,558,555,383
|
|
20240307,101400,143256157,559,559,559,559,0
|
|
20240307,101300,143256157,559,554,559,554,1398
|
|
20240307,101200,142474693,559,554,559,554,2011
|
|
20240307,101100,141350940,559,556,559,553,838
|
|
20240307,101000,140887514,553,555,555,553,3513
|
|
20240307,100900,138942061,555,556,556,555,806
|
|
20240307,100800,138494675,556,556,556,556,1926
|
|
20240307,100700,137423819,553,555,556,553,20820
|
|
20240307,100600,125907303,555,557,557,555,6231
|
|
20240307,100500,122445270,558,558,558,558,5915
|
|
20240307,100400,119144700,558,558,558,558,100
|
|
20240307,100300,119088900,559,560,561,559,8991
|
|
20240307,100200,114053940,561,562,562,561,3734
|
|
20240307,100100,111959131,564,563,564,563,32
|
|
20240307,100000,111941113,561,561,561,561,0
|
|
20240307,095900,111941113,561,561,561,561,52
|
|
20240307,095800,111911941,561,561,561,561,501
|
|
20240307,095700,111630880,564,564,564,564,624
|
|
20240307,095600,111278944,564,564,564,564,0
|
|
20240307,095500,111278944,564,564,564,564,50
|
|
20240307,095400,111250744,564,564,564,564,0
|
|
20240307,095300,111250744,564,564,564,564,2
|
|
20240307,095200,111249616,561,561,561,561,0
|
|
20240307,095100,111249616,561,562,562,560,10348
|
|
20240307,095000,105441921,562,563,563,562,1144
|
|
20240307,094900,104798093,564,564,564,564,34
|
|
20240307,094800,104778917,564,564,564,564,51
|
|
20240307,094700,104750153,565,565,565,565,0
|
|
20240307,094600,104750153,565,565,565,565,1406
|
|
20240307,094500,103955763,565,565,565,565,930
|
|
20240307,094400,103430313,568,562,568,562,11709
|
|
20240307,094300,96834682,562,564,564,562,5352
|
|
20240307,094200,93818888,568,568,568,568,0
|
|
20240307,094100,93818888,568,568,568,568,10
|
|
20240307,094000,93813208,568,565,568,565,8290
|
|
20240307,093900,89129326,566,565,566,565,5731
|
|
20240307,093800,85888931,566,566,566,566,65
|
|
20240307,093700,85852141,566,566,566,566,2951
|
|
20240307,093600,84181875,568,568,568,568,5990
|
|
20240307,093500,80779555,568,568,568,568,5000
|
|
20240307,093400,77939555,568,568,568,568,44
|
|
20240307,093300,77914563,568,570,570,568,13794
|
|
20240307,093200,70072984,570,570,570,570,20040
|
|
20240307,093100,58650184,574,573,574,573,10
|
|
20240307,093000,58644445,575,575,575,575,0
|
|
20240307,092900,58644445,575,571,575,571,205
|
|
20240307,092800,58526982,571,572,572,571,2973
|
|
20240307,092700,56829367,571,571,571,571,0
|
|
20240307,092600,56829367,571,571,571,571,467
|
|
20240307,092500,56562710,572,572,572,572,412
|
|
20240307,092400,56327046,570,570,570,570,4631
|
|
20240307,092300,53687376,569,569,569,569,0
|
|
20240307,092200,53687376,569,571,571,569,11846
|
|
20240307,092100,46935392,570,570,570,570,0
|
|
20240307,092000,46935392,570,571,571,570,12317
|
|
20240307,091900,39911702,570,570,570,570,0
|
|
20240307,091800,39911702,570,573,573,570,6916
|
|
20240307,091700,35965546,571,571,571,571,1
|
|
20240307,091600,35964975,571,571,571,571,129
|
|
20240307,091500,35891316,571,571,571,571,0
|
|
20240307,091400,35891316,571,571,571,571,1000
|
|
20240307,091300,35320316,570,570,570,570,2243
|
|
20240307,091200,34041806,570,572,572,570,8835
|
|
20240307,091100,29002895,578,578,578,578,0
|
|
20240307,091000,29002895,578,578,578,578,202
|
|
20240307,090900,28886139,573,573,573,573,20
|
|
20240307,090800,28874679,574,574,574,574,0
|
|
20240307,090700,28874679,574,574,574,574,207
|
|
20240307,090600,28755861,574,573,574,573,3862
|
|
20240307,090500,26540435,573,568,573,568,10801
|
|
20240307,090400,20351467,573,570,573,568,1831
|
|
20240307,090300,19311394,573,572,573,572,1000
|
|
20240307,090200,18739294,570,569,570,569,9788
|
|
20240307,090100,13166009,569,570,572,564,5042
|
|
20240307,090000,10287321,570,573,573,570,17998
|