578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,183500,134492245,591,591,591,591,2040
|
|
20240306,183400,134492245,591,591,591,591,0
|
|
20240306,183300,134492245,591,591,591,591,0
|
|
20240306,183200,134492245,591,591,591,591,0
|
|
20240306,183100,134492245,591,591,591,591,0
|
|
20240306,183000,134492245,591,591,591,591,0
|
|
20240306,182900,134492245,591,591,591,591,0
|
|
20240306,182800,134492245,591,591,591,591,0
|
|
20240306,182700,134492245,591,591,591,591,0
|
|
20240306,182600,134492245,591,591,591,591,0
|
|
20240306,182500,134492245,591,591,591,591,0
|
|
20240306,182400,134492245,591,591,591,591,0
|
|
20240306,182300,134492245,591,591,591,591,0
|
|
20240306,182200,134492245,591,591,591,591,0
|
|
20240306,182100,134492245,591,591,591,591,0
|
|
20240306,182000,134492245,591,591,591,591,0
|
|
20240306,181900,134492245,591,591,591,591,0
|
|
20240306,181800,134492245,591,591,591,591,0
|
|
20240306,181700,134492245,591,591,591,591,0
|
|
20240306,181600,134492245,591,591,591,591,0
|
|
20240306,181500,134492245,591,591,591,591,0
|
|
20240306,181400,134492245,591,591,591,591,0
|
|
20240306,181300,134492245,591,591,591,591,0
|
|
20240306,181200,134492245,591,591,591,591,0
|
|
20240306,181100,134492245,591,591,591,591,0
|
|
20240306,181000,134492245,591,591,591,591,0
|
|
20240306,180900,134492245,591,591,591,591,0
|
|
20240306,180800,134492245,591,591,591,591,0
|
|
20240306,180700,134492245,591,591,591,591,0
|
|
20240306,180600,134492245,591,591,591,591,0
|
|
20240306,180500,134492245,591,591,591,591,2040
|
|
20240306,180400,134492245,591,591,591,591,0
|
|
20240306,180300,134492245,591,591,591,591,0
|
|
20240306,180200,134492245,591,591,591,591,0
|
|
20240306,180100,134492245,591,591,591,591,0
|
|
20240306,180000,134492245,591,591,591,591,0
|
|
20240306,175900,134492245,591,591,591,591,0
|
|
20240306,175800,134492245,591,591,591,591,0
|
|
20240306,175700,134492245,591,591,591,591,0
|
|
20240306,175600,134492245,591,591,591,591,0
|
|
20240306,175500,134492245,591,591,591,591,0
|
|
20240306,175400,134492245,591,591,591,591,0
|
|
20240306,175300,134492245,591,591,591,591,0
|
|
20240306,175200,134492245,591,591,591,591,0
|
|
20240306,175100,134492245,591,591,591,591,0
|
|
20240306,175000,134492245,591,591,591,591,0
|
|
20240306,174900,134492245,591,591,591,591,0
|
|
20240306,174800,134492245,591,591,591,591,0
|
|
20240306,174700,134492245,591,591,591,591,0
|
|
20240306,174600,134492245,591,591,591,591,0
|
|
20240306,174500,134492245,591,591,591,591,0
|
|
20240306,174400,134492245,591,591,591,591,0
|
|
20240306,174300,134492245,591,591,591,591,0
|
|
20240306,174200,134492245,591,591,591,591,0
|
|
20240306,174100,134492245,591,591,591,591,0
|
|
20240306,174000,134492245,591,591,591,591,0
|
|
20240306,173900,134492245,591,591,591,591,0
|
|
20240306,173800,134492245,591,591,591,591,0
|
|
20240306,173700,134492245,591,591,591,591,0
|
|
20240306,173600,134492245,591,591,591,591,0
|
|
20240306,173500,134492245,591,591,591,591,2040
|
|
20240306,173400,134492245,591,591,591,591,0
|
|
20240306,173300,134492245,591,591,591,591,0
|
|
20240306,173200,134492245,591,591,591,591,0
|
|
20240306,173100,134492245,591,591,591,591,0
|
|
20240306,173000,134492245,591,591,591,591,0
|
|
20240306,172900,134492245,591,591,591,591,0
|
|
20240306,172800,134492245,591,591,591,591,0
|
|
20240306,172700,134492245,591,591,591,591,0
|
|
20240306,172600,134492245,591,591,591,591,0
|
|
20240306,172500,134492245,591,591,591,591,0
|
|
20240306,172400,134492245,591,591,591,591,0
|
|
20240306,172300,134492245,591,591,591,591,0
|
|
20240306,172200,134492245,591,591,591,591,0
|
|
20240306,172100,134492245,591,591,591,591,0
|
|
20240306,172000,134492245,591,591,591,591,0
|
|
20240306,171900,134492245,591,591,591,591,0
|
|
20240306,171800,134492245,591,591,591,591,0
|
|
20240306,171700,134492245,591,591,591,591,0
|
|
20240306,171600,134492245,591,591,591,591,0
|
|
20240306,171500,134492245,591,591,591,591,0
|
|
20240306,171400,134492245,591,591,591,591,0
|
|
20240306,171300,134492245,591,591,591,591,0
|
|
20240306,171200,134492245,591,591,591,591,0
|
|
20240306,171100,134492245,591,591,591,591,0
|
|
20240306,171000,134492245,591,591,591,591,0
|
|
20240306,170900,134492245,591,591,591,591,0
|
|
20240306,170800,134492245,591,591,591,591,0
|
|
20240306,170700,134492245,591,591,591,591,0
|
|
20240306,170600,134492245,591,591,591,591,0
|
|
20240306,170500,134492245,591,591,591,591,2040
|
|
20240306,170400,134492245,591,591,591,591,0
|
|
20240306,170300,134492245,591,591,591,591,0
|
|
20240306,170200,134492245,591,591,591,591,0
|
|
20240306,170100,134492245,591,591,591,591,0
|
|
20240306,170000,134492245,591,591,591,591,0
|
|
20240306,165900,134492245,591,591,591,591,0
|
|
20240306,165800,134492245,591,591,591,591,0
|
|
20240306,165700,134492245,591,591,591,591,0
|
|
20240306,165600,134492245,591,591,591,591,0
|
|
20240306,165500,134492245,591,591,591,591,0
|
|
20240306,165400,134492245,591,591,591,591,0
|
|
20240306,165300,134492245,591,591,591,591,0
|
|
20240306,165200,134492245,591,591,591,591,0
|
|
20240306,165100,134492245,591,591,591,591,0
|
|
20240306,165000,134492245,591,591,591,591,0
|
|
20240306,164900,134492245,591,591,591,591,0
|
|
20240306,164800,134492245,591,591,591,591,0
|
|
20240306,164700,134492245,591,591,591,591,0
|
|
20240306,164600,134492245,591,591,591,591,0
|
|
20240306,164500,134492245,591,591,591,591,0
|
|
20240306,164400,134492245,591,591,591,591,0
|
|
20240306,164300,134492245,591,591,591,591,0
|
|
20240306,164200,134492245,591,591,591,591,0
|
|
20240306,164100,134492245,591,591,591,591,0
|
|
20240306,164000,134492245,591,591,591,591,0
|
|
20240306,163900,134492245,591,591,591,591,0
|
|
20240306,163800,134492245,591,591,591,591,0
|
|
20240306,163700,134492245,591,591,591,591,0
|
|
20240306,163600,134492245,591,591,591,591,0
|
|
20240306,163500,134492245,591,591,591,591,2040
|
|
20240306,163400,134492245,591,591,591,591,0
|
|
20240306,163300,134492245,591,591,591,591,0
|
|
20240306,163200,134492245,591,591,591,591,0
|
|
20240306,163100,134492245,591,591,591,591,0
|
|
20240306,163000,134492245,591,591,591,591,0
|
|
20240306,162900,134492245,591,591,591,591,0
|
|
20240306,162800,134492245,591,591,591,591,0
|
|
20240306,162700,134492245,591,591,591,591,0
|
|
20240306,162600,134492245,591,591,591,591,0
|
|
20240306,162500,134492245,591,591,591,591,0
|
|
20240306,162400,134492245,591,591,591,591,0
|
|
20240306,162300,134492245,591,591,591,591,0
|
|
20240306,162200,134492245,591,591,591,591,0
|
|
20240306,162100,134492245,591,591,591,591,0
|
|
20240306,162000,134492245,591,591,591,591,0
|
|
20240306,161900,134492245,591,591,591,591,0
|
|
20240306,161800,134492245,591,591,591,591,0
|
|
20240306,161700,134492245,591,591,591,591,0
|
|
20240306,161600,134492245,591,591,591,591,0
|
|
20240306,161500,134492245,591,591,591,591,0
|
|
20240306,161400,134492245,591,591,591,591,0
|
|
20240306,161300,134492245,591,591,591,591,0
|
|
20240306,161200,134492245,591,591,591,591,0
|
|
20240306,161100,134492245,591,591,591,591,0
|
|
20240306,161000,134492245,591,591,591,591,0
|
|
20240306,160900,134492245,591,591,591,591,0
|
|
20240306,160800,134492245,591,591,591,591,0
|
|
20240306,160700,134492245,591,591,591,591,0
|
|
20240306,160600,134492245,591,591,591,591,0
|
|
20240306,160500,134492245,591,591,591,591,2040
|
|
20240306,160400,134492245,591,591,591,591,0
|
|
20240306,160300,134492245,591,591,591,591,0
|
|
20240306,160200,134492245,591,591,591,591,0
|
|
20240306,160100,134492245,591,591,591,591,0
|
|
20240306,160000,134492245,591,591,591,591,0
|
|
20240306,155900,134492245,591,591,591,591,0
|
|
20240306,155800,134492245,591,591,591,591,0
|
|
20240306,155700,134492245,591,591,591,591,0
|
|
20240306,155600,134492245,591,591,591,591,0
|
|
20240306,155500,134492245,591,591,591,591,0
|
|
20240306,155400,134492245,591,591,591,591,0
|
|
20240306,155300,134492245,591,591,591,591,0
|
|
20240306,155200,134492245,591,591,591,591,0
|
|
20240306,155100,134492245,591,591,591,591,0
|
|
20240306,155000,134492245,591,591,591,591,0
|
|
20240306,154900,134492245,591,591,591,591,0
|
|
20240306,154800,134492245,591,591,591,591,0
|
|
20240306,154700,134492245,591,591,591,591,0
|
|
20240306,154600,134492245,591,591,591,591,0
|
|
20240306,154500,134492245,591,591,591,591,0
|
|
20240306,154400,134492245,591,591,591,591,0
|
|
20240306,154300,134492245,591,591,591,591,0
|
|
20240306,154200,134492245,591,591,591,591,0
|
|
20240306,154100,134492245,591,591,591,591,0
|
|
20240306,154000,134492245,591,591,591,591,0
|
|
20240306,153900,134492245,591,591,591,591,0
|
|
20240306,153800,134492245,591,591,591,591,0
|
|
20240306,153700,134492245,591,591,591,591,0
|
|
20240306,153600,134492245,591,591,591,591,0
|
|
20240306,153500,134492245,591,591,591,591,2040
|
|
20240306,153400,134492245,591,591,591,591,0
|
|
20240306,153300,134492245,591,591,591,591,0
|
|
20240306,153200,134492245,591,591,591,591,0
|
|
20240306,153100,134492245,591,591,591,591,0
|
|
20240306,153000,134492245,591,591,591,591,2040
|
|
20240306,152900,133286605,585,585,585,585,0
|
|
20240306,152800,133286605,585,585,585,585,0
|
|
20240306,152700,133286605,585,585,585,585,0
|
|
20240306,152600,133286605,585,585,585,585,0
|
|
20240306,152500,133286605,585,585,585,585,0
|
|
20240306,152400,133286605,585,585,585,585,0
|
|
20240306,152300,133286605,585,585,585,585,0
|
|
20240306,152200,133286605,585,585,585,585,0
|
|
20240306,152100,133286605,585,585,585,585,0
|
|
20240306,152000,133286605,585,585,585,585,0
|
|
20240306,151900,133286605,585,585,585,585,9
|
|
20240306,151800,133281340,586,586,586,586,497
|
|
20240306,151700,132990098,586,585,586,585,616
|
|
20240306,151600,132629347,586,585,586,585,201
|
|
20240306,151500,132511562,586,587,587,586,404
|
|
20240306,151400,132274817,586,586,586,586,597
|
|
20240306,151300,131924975,586,585,586,585,836
|
|
20240306,151200,131435905,586,585,586,585,3446
|
|
20240306,151100,129419985,585,585,585,585,144
|
|
20240306,151000,129335745,585,585,585,585,6346
|
|
20240306,150900,125623335,585,585,585,585,0
|
|
20240306,150800,125623335,585,585,585,585,0
|
|
20240306,150700,125623335,585,585,585,585,0
|
|
20240306,150600,125623335,585,585,585,585,0
|
|
20240306,150500,125623335,585,585,585,585,0
|
|
20240306,150400,125623335,585,585,585,585,1
|
|
20240306,150300,125622750,586,586,586,586,20
|
|
20240306,150200,125611030,588,588,588,588,0
|
|
20240306,150100,125611030,588,587,588,587,164
|
|
20240306,150000,125514599,586,586,586,586,1
|
|
20240306,145900,125514013,585,585,585,585,3876
|
|
20240306,145800,123246553,584,584,584,584,0
|
|
20240306,145700,123246553,584,584,584,584,0
|
|
20240306,145600,123246553,584,584,584,584,0
|
|
20240306,145500,123246553,584,584,584,584,13
|
|
20240306,145400,123238961,584,584,584,584,2
|
|
20240306,145300,123237793,584,584,584,584,352
|
|
20240306,145200,123032225,584,584,584,584,20
|
|
20240306,145100,123020545,584,585,585,584,23
|
|
20240306,145000,123007110,585,584,585,584,12
|
|
20240306,144900,123000100,583,583,583,583,294
|
|
20240306,144800,122828698,582,582,582,582,768
|
|
20240306,144700,122381722,582,582,582,582,0
|
|
20240306,144600,122381722,582,582,582,582,0
|
|
20240306,144500,122381722,582,582,582,582,0
|
|
20240306,144400,122381722,582,582,582,582,0
|
|
20240306,144300,122381722,582,582,582,582,1
|
|
20240306,144200,122381140,582,582,582,582,1
|
|
20240306,144100,122380558,583,583,583,583,567
|
|
20240306,144000,122049997,584,584,584,584,0
|
|
20240306,143900,122049997,584,584,584,584,0
|
|
20240306,143800,122049997,584,584,584,584,0
|
|
20240306,143700,122049997,584,584,584,584,0
|
|
20240306,143600,122049997,584,584,584,584,0
|
|
20240306,143500,122049997,584,584,584,584,0
|
|
20240306,143400,122049997,584,584,584,584,0
|
|
20240306,143300,122049997,584,584,584,584,2802
|
|
20240306,143200,120413629,584,583,584,583,676
|
|
20240306,143100,120019517,583,583,583,583,24
|
|
20240306,143000,120005525,583,583,583,583,66
|
|
20240306,142900,119967047,582,582,582,582,0
|
|
20240306,142800,119967047,582,582,582,582,600
|
|
20240306,142700,119617847,582,582,582,582,0
|
|
20240306,142600,119617847,582,582,582,582,0
|
|
20240306,142500,119617847,582,582,582,582,0
|
|
20240306,142400,119617847,582,582,582,582,0
|
|
20240306,142300,119617847,582,582,582,582,0
|
|
20240306,142200,119617847,582,583,583,582,55
|
|
20240306,142100,119585783,584,584,584,584,0
|
|
20240306,142000,119585783,584,584,584,584,0
|
|
20240306,141900,119585783,584,584,584,584,0
|
|
20240306,141800,119585783,584,584,584,584,0
|
|
20240306,141700,119585783,584,584,584,584,0
|
|
20240306,141600,119585783,584,584,584,584,0
|
|
20240306,141500,119585783,584,584,584,584,21
|
|
20240306,141400,119573519,584,584,584,584,0
|
|
20240306,141300,119573519,584,584,584,584,0
|
|
20240306,141200,119573519,584,584,584,584,0
|
|
20240306,141100,119573519,584,584,584,584,0
|
|
20240306,141000,119573519,584,584,584,584,509
|
|
20240306,140900,119276263,583,583,583,583,0
|
|
20240306,140800,119276263,583,583,583,583,60
|
|
20240306,140700,119241283,583,583,583,583,145
|
|
20240306,140600,119156748,583,583,583,583,63
|
|
20240306,140500,119120019,583,583,583,583,0
|
|
20240306,140400,119120019,583,583,583,583,0
|
|
20240306,140300,119120019,583,583,583,583,0
|
|
20240306,140200,119120019,583,583,583,583,0
|
|
20240306,140100,119120019,583,583,583,583,0
|
|
20240306,140000,119120019,583,583,583,583,1
|
|
20240306,135900,119119436,582,582,582,582,1
|
|
20240306,135800,119118854,583,583,583,583,0
|
|
20240306,135700,119118854,583,583,583,583,0
|
|
20240306,135600,119118854,583,583,583,583,18
|
|
20240306,135500,119108360,583,583,583,583,0
|
|
20240306,135400,119108360,583,583,583,583,7
|
|
20240306,135300,119104279,582,582,582,582,0
|
|
20240306,135200,119104279,582,582,582,582,0
|
|
20240306,135100,119104279,582,582,582,582,1
|
|
20240306,135000,119103697,583,583,583,583,0
|
|
20240306,134900,119103697,583,583,583,583,0
|
|
20240306,134800,119103697,583,583,583,583,16
|
|
20240306,134700,119094369,583,583,583,583,15
|
|
20240306,134600,119085624,582,582,582,582,428
|
|
20240306,134500,118836528,583,583,583,583,0
|
|
20240306,134400,118836528,583,584,584,583,325
|
|
20240306,134300,118647033,584,586,586,584,5000
|
|
20240306,134200,115726195,587,587,587,587,1
|
|
20240306,134100,115725608,587,587,587,587,1
|
|
20240306,134000,115725021,587,587,587,587,0
|
|
20240306,133900,115725021,587,587,587,587,1
|
|
20240306,133800,115724434,587,587,587,587,0
|
|
20240306,133700,115724434,587,587,587,587,0
|
|
20240306,133600,115724434,587,587,587,587,0
|
|
20240306,133500,115724434,587,587,587,587,0
|
|
20240306,133400,115724434,587,587,587,587,1
|
|
20240306,133300,115723847,585,585,585,585,0
|
|
20240306,133200,115723847,585,585,585,585,0
|
|
20240306,133100,115723847,585,585,585,585,0
|
|
20240306,133000,115723847,585,585,585,585,0
|
|
20240306,132900,115723847,585,585,585,585,0
|
|
20240306,132800,115723847,585,585,585,585,0
|
|
20240306,132700,115723847,585,585,585,585,0
|
|
20240306,132600,115723847,585,585,585,585,0
|
|
20240306,132500,115723847,585,585,585,585,0
|
|
20240306,132400,115723847,585,586,586,585,864
|
|
20240306,132300,115218359,588,587,588,587,1002
|
|
20240306,132200,114629184,585,585,585,585,0
|
|
20240306,132100,114629184,585,587,587,585,1000
|
|
20240306,132000,114044167,588,588,588,588,2
|
|
20240306,131900,114042991,588,587,589,587,9
|
|
20240306,131800,114037696,589,589,589,589,0
|
|
20240306,131700,114037696,589,589,589,589,0
|
|
20240306,131600,114037696,589,589,589,589,0
|
|
20240306,131500,114037696,589,589,589,589,0
|
|
20240306,131400,114037696,589,586,589,586,3000
|
|
20240306,131300,112270699,588,588,588,588,500
|
|
20240306,131200,111976699,592,588,592,588,324
|
|
20240306,131100,111784906,588,585,588,585,5023
|
|
20240306,131000,108831813,586,585,586,585,556
|
|
20240306,130900,108506053,585,584,585,584,97
|
|
20240306,130800,108449309,583,583,583,583,0
|
|
20240306,130700,108449309,583,583,583,583,1
|
|
20240306,130600,108448726,585,585,585,585,0
|
|
20240306,130500,108448726,585,584,586,584,5501
|
|
20240306,130400,105225642,583,583,583,583,0
|
|
20240306,130300,105225642,583,583,583,583,0
|
|
20240306,130200,105225642,583,583,583,583,10
|
|
20240306,130100,105219812,583,583,583,583,2
|
|
20240306,130000,105218646,582,582,582,582,480
|
|
20240306,125900,104939286,581,581,581,581,0
|
|
20240306,125800,104939286,581,581,581,581,0
|
|
20240306,125700,104939286,581,581,581,581,0
|
|
20240306,125600,104939286,581,581,581,581,0
|
|
20240306,125500,104939286,581,581,581,581,1
|
|
20240306,125400,104938705,582,582,582,582,2
|
|
20240306,125300,104937541,582,582,582,582,0
|
|
20240306,125200,104937541,582,582,582,582,0
|
|
20240306,125100,104937541,582,582,582,582,0
|
|
20240306,125000,104937541,582,582,582,582,5
|
|
20240306,124900,104934631,581,581,581,581,1
|
|
20240306,124800,104934050,581,581,581,581,0
|
|
20240306,124700,104934050,581,581,581,581,3000
|
|
20240306,124600,103191050,581,581,581,581,0
|
|
20240306,124500,103191050,581,581,581,581,489
|
|
20240306,124400,102906941,581,581,581,581,10
|
|
20240306,124300,102901131,581,581,581,581,2
|
|
20240306,124200,102899969,582,582,582,582,313
|
|
20240306,124100,102717803,582,582,582,582,0
|
|
20240306,124000,102717803,582,582,585,582,31
|
|
20240306,123900,102699749,582,582,582,582,21
|
|
20240306,123800,102687527,582,582,582,582,18
|
|
20240306,123700,102677051,583,583,583,583,0
|
|
20240306,123600,102677051,583,583,583,583,507
|
|
20240306,123500,102381470,584,584,584,584,1
|
|
20240306,123400,102380886,583,583,583,583,2
|
|
20240306,123300,102379720,584,584,584,584,20
|
|
20240306,123200,102368040,585,583,585,583,43
|
|
20240306,123100,102342969,583,583,583,583,64
|
|
20240306,123000,102305657,582,582,582,582,0
|
|
20240306,122900,102305657,582,582,582,582,2327
|
|
20240306,122800,100951343,582,582,582,582,400
|
|
20240306,122700,100718543,582,582,582,582,1
|
|
20240306,122600,100717961,582,582,582,582,1496
|
|
20240306,122500,99847289,582,581,582,581,3504
|
|
20240306,122400,97807962,580,580,580,580,132
|
|
20240306,122300,97731402,580,580,580,580,50
|
|
20240306,122200,97702402,580,580,580,580,14
|
|
20240306,122100,97694282,580,580,580,580,0
|
|
20240306,122000,97694282,580,580,580,580,0
|
|
20240306,121900,97694282,580,578,580,578,2
|
|
20240306,121800,97693124,576,576,576,576,0
|
|
20240306,121700,97693124,576,576,576,576,899
|
|
20240306,121600,97175300,577,579,579,577,2266
|
|
20240306,121500,95866572,579,579,579,579,30
|
|
20240306,121400,95849202,580,579,580,579,4
|
|
20240306,121300,95846883,579,580,580,579,720
|
|
20240306,121200,95429341,580,582,582,580,9635
|
|
20240306,121100,89838477,582,582,582,582,1
|
|
20240306,121000,89837895,582,582,582,582,1
|
|
20240306,120900,89837313,583,583,583,582,27
|
|
20240306,120800,89821574,583,582,583,582,15
|
|
20240306,120700,89812832,582,582,582,582,2
|
|
20240306,120600,89811668,582,583,583,582,76
|
|
20240306,120500,89767363,583,583,583,583,0
|
|
20240306,120400,89767363,583,583,583,583,9
|
|
20240306,120300,89762116,583,581,583,581,15
|
|
20240306,120200,89753381,582,580,582,580,202
|
|
20240306,120100,89636021,582,580,582,580,530
|
|
20240306,120000,89327949,582,582,582,581,2279
|
|
20240306,115900,88003706,582,583,583,582,1225
|
|
20240306,115800,87290582,582,582,582,582,0
|
|
20240306,115700,87290582,582,582,582,582,0
|
|
20240306,115600,87290582,582,582,582,582,4
|
|
20240306,115500,87288254,582,582,582,582,4
|
|
20240306,115400,87285926,582,583,583,582,104
|
|
20240306,115300,87225298,582,582,582,582,8
|
|
20240306,115200,87220642,582,582,582,582,8
|
|
20240306,115100,87215986,583,582,583,582,214
|
|
20240306,115000,87091238,583,583,583,583,0
|
|
20240306,114900,87091238,583,582,583,582,486
|
|
20240306,114800,86807901,582,582,582,582,1
|
|
20240306,114700,86807319,582,583,583,582,51
|
|
20240306,114600,86777587,583,583,583,583,0
|
|
20240306,114500,86777587,583,583,583,583,0
|
|
20240306,114400,86777587,583,583,583,583,272
|
|
20240306,114300,86619011,583,583,583,583,0
|
|
20240306,114200,86619011,583,583,583,583,6
|
|
20240306,114100,86615513,582,582,582,582,0
|
|
20240306,114000,86615513,582,583,583,582,3
|
|
20240306,113900,86613765,583,583,583,583,0
|
|
20240306,113800,86613765,583,583,583,583,14
|
|
20240306,113700,86605603,583,583,583,583,0
|
|
20240306,113600,86605603,583,583,583,583,0
|
|
20240306,113500,86605603,583,583,583,583,5
|
|
20240306,113400,86602688,582,582,582,582,0
|
|
20240306,113300,86602688,582,582,582,582,14
|
|
20240306,113200,86594540,582,582,582,582,13
|
|
20240306,113100,86586974,582,582,582,582,366
|
|
20240306,113000,86373962,582,582,582,582,2
|
|
20240306,112900,86372798,582,582,582,582,6
|
|
20240306,112800,86369306,582,583,583,582,28
|
|
20240306,112700,86353005,583,582,583,582,32
|
|
20240306,112600,86334358,583,582,583,582,747
|
|
20240306,112500,85899287,582,582,582,582,34
|
|
20240306,112400,85879499,581,582,582,581,4774
|
|
20240306,112300,83102562,581,587,587,580,30054
|
|
20240306,112200,65598304,587,587,587,587,317
|
|
20240306,112100,65412225,589,589,589,589,0
|
|
20240306,112000,65412225,589,587,589,587,110
|
|
20240306,111900,65347653,589,589,589,589,0
|
|
20240306,111800,65347653,589,589,589,589,1
|
|
20240306,111700,65347064,588,588,588,588,1
|
|
20240306,111600,65346476,588,589,589,588,496
|
|
20240306,111500,65054334,589,589,589,589,1242
|
|
20240306,111400,64322796,589,589,589,589,119
|
|
20240306,111300,64252705,591,589,591,589,3120
|
|
20240306,111200,62413113,589,589,589,589,112
|
|
20240306,111100,62347145,590,589,590,589,150
|
|
20240306,111000,62258752,589,589,589,589,2921
|
|
20240306,110900,60538283,588,588,588,588,2
|
|
20240306,110800,60537107,589,589,589,589,15
|
|
20240306,110700,60528272,591,589,591,589,3
|
|
20240306,110600,60526502,588,588,588,588,0
|
|
20240306,110500,60526502,588,588,588,588,0
|
|
20240306,110400,60526502,588,588,588,588,1
|
|
20240306,110300,60525914,588,586,588,586,25
|
|
20240306,110200,60511252,588,588,588,586,341
|
|
20240306,110100,60311056,588,589,589,588,4268
|
|
20240306,110000,57797251,590,590,590,590,160
|
|
20240306,105900,57702851,593,590,593,590,8
|
|
20240306,105800,57698119,593,590,593,590,50
|
|
20240306,105700,57668548,591,591,591,591,14
|
|
20240306,105600,57660274,591,590,591,590,27
|
|
20240306,105500,57644343,591,590,591,590,121
|
|
20240306,105400,57572938,591,591,591,590,615
|
|
20240306,105300,57210069,591,590,591,590,2276
|
|
20240306,105200,55867228,592,592,592,592,8
|
|
20240306,105100,55862492,592,592,592,592,0
|
|
20240306,105000,55862492,592,590,592,590,3
|
|
20240306,104900,55860720,592,590,592,590,22
|
|
20240306,104800,55847735,590,590,590,590,518
|
|
20240306,104700,55542115,590,590,590,590,0
|
|
20240306,104600,55542115,590,590,590,590,4
|
|
20240306,104500,55539755,590,590,590,590,61
|
|
20240306,104400,55503765,590,590,590,590,69
|
|
20240306,104300,55463055,589,591,592,589,1602
|
|
20240306,104200,54517925,594,592,594,592,300
|
|
20240306,104100,54339871,592,592,592,592,0
|
|
20240306,104000,54339871,592,592,592,592,0
|
|
20240306,103900,54339871,592,591,592,591,2
|
|
20240306,103800,54338688,592,592,592,592,3
|
|
20240306,103700,54336912,594,594,594,594,0
|
|
20240306,103600,54336912,594,594,594,594,1
|
|
20240306,103500,54336318,592,592,592,592,1
|
|
20240306,103400,54335726,594,594,594,594,0
|
|
20240306,103300,54335726,594,594,594,594,0
|
|
20240306,103200,54335726,594,594,594,594,0
|
|
20240306,103100,54335726,594,594,594,594,0
|
|
20240306,103000,54335726,594,594,594,594,0
|
|
20240306,102900,54335726,594,594,594,594,0
|
|
20240306,102800,54335726,594,594,594,594,0
|
|
20240306,102700,54335726,594,594,594,594,0
|
|
20240306,102600,54335726,594,594,594,594,0
|
|
20240306,102500,54335726,594,594,594,594,0
|
|
20240306,102400,54335726,594,594,594,594,1
|
|
20240306,102300,54335132,593,593,593,593,1
|
|
20240306,102200,54334539,594,594,594,594,0
|
|
20240306,102100,54334539,594,592,594,592,10
|
|
20240306,102000,54328602,592,592,592,592,0
|
|
20240306,101900,54328602,592,592,592,592,0
|
|
20240306,101800,54328602,592,592,592,592,0
|
|
20240306,101700,54328602,592,592,592,592,1
|
|
20240306,101600,54328010,592,591,592,591,13
|
|
20240306,101500,54320317,590,590,590,590,3
|
|
20240306,101400,54318547,592,590,592,590,4
|
|
20240306,101300,54316185,591,591,591,591,100
|
|
20240306,101200,54257085,591,591,591,591,0
|
|
20240306,101100,54257085,591,591,591,591,0
|
|
20240306,101000,54257085,591,590,591,589,1060
|
|
20240306,100900,53631717,591,590,591,590,57
|
|
20240306,100800,53598085,591,589,591,589,1074
|
|
20240306,100700,52964466,590,589,590,589,158
|
|
20240306,100600,52871395,590,591,591,590,1011
|
|
20240306,100500,52274894,591,589,591,589,19
|
|
20240306,100400,52263686,590,590,590,590,83
|
|
20240306,100300,52214716,590,591,591,590,10
|
|
20240306,100200,52208812,591,591,591,591,86
|
|
20240306,100100,52157986,591,591,591,591,1
|
|
20240306,100000,52157395,590,589,590,589,11
|
|
20240306,095900,52150906,589,589,589,589,1
|
|
20240306,095800,52150317,589,589,589,589,25
|
|
20240306,095700,52135592,590,589,590,589,48
|
|
20240306,095600,52107318,589,589,589,589,45
|
|
20240306,095500,52080813,589,591,591,589,1004
|
|
20240306,095400,51489449,591,590,591,589,231
|
|
20240306,095300,51353277,590,590,590,590,107
|
|
20240306,095200,51290147,595,593,595,592,719
|
|
20240306,095100,50864091,594,588,594,588,1520
|
|
20240306,095000,49964276,587,586,587,586,115
|
|
20240306,094900,49896781,587,586,587,586,44
|
|
20240306,094800,49870955,588,588,588,588,19
|
|
20240306,094700,49859783,588,587,588,587,4016
|
|
20240306,094600,47498475,588,587,588,587,2
|
|
20240306,094500,47497300,586,586,586,586,0
|
|
20240306,094400,47497300,586,586,586,586,24
|
|
20240306,094300,47483236,585,584,585,584,6880
|
|
20240306,094200,43465315,582,584,585,582,7211
|
|
20240306,094100,39265750,585,588,588,584,2133
|
|
20240306,094000,38017663,588,586,588,586,2
|
|
20240306,093900,38016489,585,586,586,585,191
|
|
20240306,093800,37904586,586,587,589,586,16775
|
|
20240306,093700,28073103,588,592,592,588,12101
|
|
20240306,093600,20950593,592,593,593,592,492
|
|
20240306,093500,20658843,593,594,594,593,674
|
|
20240306,093400,20258555,595,594,595,594,7
|
|
20240306,093300,20254396,594,594,594,594,66
|
|
20240306,093200,20215192,595,595,595,594,167
|
|
20240306,093100,20115953,595,594,595,594,45
|
|
20240306,093000,20089221,594,594,594,594,159
|
|
20240306,092900,19994775,594,592,594,592,241
|
|
20240306,092800,19851885,592,591,592,590,704
|
|
20240306,092700,19435227,592,592,592,592,5
|
|
20240306,092600,19432267,592,595,595,592,3025
|
|
20240306,092500,17640261,595,595,595,595,10
|
|
20240306,092400,17634311,595,595,595,595,8
|
|
20240306,092300,17629551,595,597,597,595,88
|
|
20240306,092200,17577031,597,597,597,597,1
|
|
20240306,092100,17576434,596,596,596,596,0
|
|
20240306,092000,17576434,596,596,596,596,1
|
|
20240306,091900,17575838,596,596,596,596,1
|
|
20240306,091800,17575242,595,596,596,595,2
|
|
20240306,091700,17574051,595,595,595,595,4
|
|
20240306,091600,17571671,595,594,595,594,16
|
|
20240306,091500,17562158,594,594,594,594,48
|
|
20240306,091400,17533646,594,594,594,594,49
|
|
20240306,091300,17504540,594,594,594,594,614
|
|
20240306,091200,17139824,594,594,594,593,3283
|
|
20240306,091100,15190311,594,594,594,594,7
|
|
20240306,091000,15186153,593,594,594,593,11
|
|
20240306,090900,15179629,600,593,600,593,168
|
|
20240306,090800,15078956,593,593,593,593,1
|
|
20240306,090700,15078363,592,591,592,591,22
|
|
20240306,090600,15065360,590,590,590,590,0
|
|
20240306,090500,15065360,590,591,591,590,306
|
|
20240306,090400,14884720,590,592,592,590,4029
|
|
20240306,090300,12505980,592,591,592,591,665
|
|
20240306,090200,12112787,591,586,591,586,798
|
|
20240306,090100,11643765,586,593,593,586,8061
|
|
20240306,090000,6882215,594,604,604,594,11101
|