595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,185200,683545975,515,515,515,515,13339
|
|
20240325,185100,683545975,515,515,515,515,0
|
|
20240325,185000,683545975,515,515,515,515,0
|
|
20240325,184900,683545975,515,515,515,515,0
|
|
20240325,184800,683545975,515,515,515,515,0
|
|
20240325,184700,683545975,515,515,515,515,0
|
|
20240325,184600,683545975,515,515,515,515,0
|
|
20240325,184500,683545975,515,515,515,515,0
|
|
20240325,184400,683545975,515,515,515,515,0
|
|
20240325,184300,683545975,515,515,515,515,0
|
|
20240325,184200,683545975,515,515,515,515,0
|
|
20240325,184100,683545975,515,515,515,515,0
|
|
20240325,184000,683545975,515,515,515,515,0
|
|
20240325,183900,683545975,515,515,515,515,0
|
|
20240325,183800,683545975,515,515,515,515,0
|
|
20240325,183700,683545975,515,515,515,515,0
|
|
20240325,183600,683545975,515,515,515,515,0
|
|
20240325,183500,683545975,515,515,515,515,0
|
|
20240325,183400,683545975,515,515,515,515,0
|
|
20240325,183300,683545975,515,515,515,515,0
|
|
20240325,183200,683545975,515,515,515,515,0
|
|
20240325,183100,683545975,515,515,515,515,0
|
|
20240325,183000,683545975,515,515,515,515,0
|
|
20240325,182900,683545975,515,515,515,515,0
|
|
20240325,182800,683545975,515,515,515,515,0
|
|
20240325,182700,683545975,515,515,515,515,0
|
|
20240325,182600,683545975,515,515,515,515,0
|
|
20240325,182500,683545975,515,515,515,515,0
|
|
20240325,182400,683545975,515,515,515,515,0
|
|
20240325,182300,683545975,515,515,515,515,0
|
|
20240325,182200,683545975,515,515,515,515,13339
|
|
20240325,182100,683545975,515,515,515,515,0
|
|
20240325,182000,683545975,515,515,515,515,0
|
|
20240325,181900,683545975,515,515,515,515,0
|
|
20240325,181800,683545975,515,515,515,515,0
|
|
20240325,181700,683545975,515,515,515,515,0
|
|
20240325,181600,683545975,515,515,515,515,0
|
|
20240325,181500,683545975,515,515,515,515,0
|
|
20240325,181400,683545975,515,515,515,515,0
|
|
20240325,181300,683545975,515,515,515,515,0
|
|
20240325,181200,683545975,515,515,515,515,0
|
|
20240325,181100,683545975,515,515,515,515,0
|
|
20240325,181000,683545975,515,515,515,515,0
|
|
20240325,180900,683545975,515,515,515,515,0
|
|
20240325,180800,683545975,515,515,515,515,0
|
|
20240325,180700,683545975,515,515,515,515,0
|
|
20240325,180600,683545975,515,515,515,515,0
|
|
20240325,180500,683545975,515,515,515,515,0
|
|
20240325,180400,683545975,515,515,515,515,0
|
|
20240325,180300,683545975,515,515,515,515,0
|
|
20240325,180200,683545975,515,515,515,515,0
|
|
20240325,180100,683545975,515,515,515,515,0
|
|
20240325,180000,683545975,515,515,515,515,0
|
|
20240325,175900,683545975,515,515,515,515,0
|
|
20240325,175800,683545975,515,515,515,515,0
|
|
20240325,175700,683545975,515,515,515,515,0
|
|
20240325,175600,683545975,515,515,515,515,0
|
|
20240325,175500,683545975,515,515,515,515,0
|
|
20240325,175400,683545975,515,515,515,515,0
|
|
20240325,175300,683545975,515,515,515,515,0
|
|
20240325,175200,683545975,515,515,515,515,13339
|
|
20240325,175100,683545975,515,515,515,515,0
|
|
20240325,175000,683545975,515,515,515,515,0
|
|
20240325,174900,683545975,515,515,515,515,0
|
|
20240325,174800,683545975,515,515,515,515,0
|
|
20240325,174700,683545975,515,515,515,515,0
|
|
20240325,174600,683545975,515,515,515,515,0
|
|
20240325,174500,683545975,515,515,515,515,0
|
|
20240325,174400,683545975,515,515,515,515,0
|
|
20240325,174300,683545975,515,515,515,515,0
|
|
20240325,174200,683545975,515,515,515,515,0
|
|
20240325,174100,683545975,515,515,515,515,0
|
|
20240325,174000,683545975,515,515,515,515,0
|
|
20240325,173900,683545975,515,515,515,515,0
|
|
20240325,173800,683545975,515,515,515,515,0
|
|
20240325,173700,683545975,515,515,515,515,0
|
|
20240325,173600,683545975,515,515,515,515,0
|
|
20240325,173500,683545975,515,515,515,515,0
|
|
20240325,173400,683545975,515,515,515,515,0
|
|
20240325,173300,683545975,515,515,515,515,0
|
|
20240325,173200,683545975,515,515,515,515,0
|
|
20240325,173100,683545975,515,515,515,515,0
|
|
20240325,173000,683545975,515,515,515,515,0
|
|
20240325,172900,683545975,515,515,515,515,0
|
|
20240325,172800,683545975,515,515,515,515,0
|
|
20240325,172700,683545975,515,515,515,515,0
|
|
20240325,172600,683545975,515,515,515,515,0
|
|
20240325,172500,683545975,515,515,515,515,0
|
|
20240325,172400,683545975,515,515,515,515,0
|
|
20240325,172300,683545975,515,515,515,515,0
|
|
20240325,172200,683545975,515,515,515,515,13339
|
|
20240325,172100,683545975,515,515,515,515,0
|
|
20240325,172000,683545975,515,515,515,515,0
|
|
20240325,171900,683545975,515,515,515,515,0
|
|
20240325,171800,683545975,515,515,515,515,0
|
|
20240325,171700,683545975,515,515,515,515,0
|
|
20240325,171600,683545975,515,515,515,515,0
|
|
20240325,171500,683545975,515,515,515,515,0
|
|
20240325,171400,683545975,515,515,515,515,0
|
|
20240325,171300,683545975,515,515,515,515,0
|
|
20240325,171200,683545975,515,515,515,515,0
|
|
20240325,171100,683545975,515,515,515,515,0
|
|
20240325,171000,683545975,515,515,515,515,0
|
|
20240325,170900,683545975,515,515,515,515,0
|
|
20240325,170800,683545975,515,515,515,515,0
|
|
20240325,170700,683545975,515,515,515,515,0
|
|
20240325,170600,683545975,515,515,515,515,0
|
|
20240325,170500,683545975,515,515,515,515,0
|
|
20240325,170400,683545975,515,515,515,515,0
|
|
20240325,170300,683545975,515,515,515,515,0
|
|
20240325,170200,683545975,515,515,515,515,0
|
|
20240325,170100,683545975,515,515,515,515,0
|
|
20240325,170000,683545975,515,515,515,515,0
|
|
20240325,165900,683545975,515,515,515,515,0
|
|
20240325,165800,683545975,515,515,515,515,0
|
|
20240325,165700,683545975,515,515,515,515,0
|
|
20240325,165600,683545975,515,515,515,515,0
|
|
20240325,165500,683545975,515,515,515,515,0
|
|
20240325,165400,683545975,515,515,515,515,0
|
|
20240325,165300,683545975,515,515,515,515,0
|
|
20240325,165200,683545975,515,515,515,515,13339
|
|
20240325,165100,683545975,515,515,515,515,0
|
|
20240325,165000,683545975,515,515,515,515,0
|
|
20240325,164900,683545975,515,515,515,515,0
|
|
20240325,164800,683545975,515,515,515,515,0
|
|
20240325,164700,683545975,515,515,515,515,0
|
|
20240325,164600,683545975,515,515,515,515,0
|
|
20240325,164500,683545975,515,515,515,515,0
|
|
20240325,164400,683545975,515,515,515,515,0
|
|
20240325,164300,683545975,515,515,515,515,0
|
|
20240325,164200,683545975,515,515,515,515,0
|
|
20240325,164100,683545975,515,515,515,515,0
|
|
20240325,164000,683545975,515,515,515,515,0
|
|
20240325,163900,683545975,515,515,515,515,0
|
|
20240325,163800,683545975,515,515,515,515,0
|
|
20240325,163700,683545975,515,515,515,515,0
|
|
20240325,163600,683545975,515,515,515,515,0
|
|
20240325,163500,683545975,515,515,515,515,0
|
|
20240325,163400,683545975,515,515,515,515,0
|
|
20240325,163300,683545975,515,515,515,515,0
|
|
20240325,163200,683545975,515,515,515,515,0
|
|
20240325,163100,683545975,515,515,515,515,0
|
|
20240325,163000,683545975,515,515,515,515,0
|
|
20240325,162900,683545975,515,515,515,515,0
|
|
20240325,162800,683545975,515,515,515,515,0
|
|
20240325,162700,683545975,515,515,515,515,0
|
|
20240325,162600,683545975,515,515,515,515,0
|
|
20240325,162500,683545975,515,515,515,515,0
|
|
20240325,162400,683545975,515,515,515,515,0
|
|
20240325,162300,683545975,515,515,515,515,0
|
|
20240325,162200,683545975,515,515,515,515,13339
|
|
20240325,162100,683545975,515,515,515,515,0
|
|
20240325,162000,683545975,515,515,515,515,0
|
|
20240325,161900,683545975,515,515,515,515,0
|
|
20240325,161800,683545975,515,515,515,515,0
|
|
20240325,161700,683545975,515,515,515,515,0
|
|
20240325,161600,683545975,515,515,515,515,0
|
|
20240325,161500,683545975,515,515,515,515,0
|
|
20240325,161400,683545975,515,515,515,515,0
|
|
20240325,161300,683545975,515,515,515,515,0
|
|
20240325,161200,683545975,515,515,515,515,0
|
|
20240325,161100,683545975,515,515,515,515,0
|
|
20240325,161000,683545975,515,515,515,515,0
|
|
20240325,160900,683545975,515,515,515,515,0
|
|
20240325,160800,683545975,515,515,515,515,0
|
|
20240325,160700,683545975,515,515,515,515,0
|
|
20240325,160600,683545975,515,515,515,515,0
|
|
20240325,160500,683545975,515,515,515,515,0
|
|
20240325,160400,683545975,515,515,515,515,0
|
|
20240325,160300,683545975,515,515,515,515,0
|
|
20240325,160200,683545975,515,515,515,515,0
|
|
20240325,160100,683545975,515,515,515,515,0
|
|
20240325,160000,683545975,515,515,515,515,0
|
|
20240325,155900,683545975,515,515,515,515,0
|
|
20240325,155800,683545975,515,515,515,515,0
|
|
20240325,155700,683545975,515,515,515,515,0
|
|
20240325,155600,683545975,515,515,515,515,0
|
|
20240325,155500,683545975,515,515,515,515,0
|
|
20240325,155400,683545975,515,515,515,515,0
|
|
20240325,155300,683545975,515,515,515,515,0
|
|
20240325,155200,683545975,515,515,515,515,13339
|
|
20240325,155100,683545975,515,515,515,515,0
|
|
20240325,155000,683545975,515,515,515,515,0
|
|
20240325,154900,683545975,515,515,515,515,0
|
|
20240325,154800,683545975,515,515,515,515,0
|
|
20240325,154700,683545975,515,515,515,515,0
|
|
20240325,154600,683545975,515,515,515,515,0
|
|
20240325,154500,683545975,515,515,515,515,0
|
|
20240325,154400,683545975,515,515,515,515,0
|
|
20240325,154300,683545975,515,515,515,515,0
|
|
20240325,154200,683545975,515,515,515,515,0
|
|
20240325,154100,683545975,515,515,515,515,0
|
|
20240325,154000,683545975,515,515,515,515,0
|
|
20240325,153900,683545975,515,515,515,515,0
|
|
20240325,153800,683545975,515,515,515,515,0
|
|
20240325,153700,683545975,515,515,515,515,0
|
|
20240325,153600,683545975,515,515,515,515,0
|
|
20240325,153500,683545975,515,515,515,515,0
|
|
20240325,153400,683545975,515,515,515,515,0
|
|
20240325,153300,683545975,515,515,515,515,0
|
|
20240325,153200,683545975,515,515,515,515,0
|
|
20240325,153100,683545975,515,515,515,515,0
|
|
20240325,153000,683545975,515,515,515,515,13339
|
|
20240325,152900,676676390,516,516,516,516,0
|
|
20240325,152800,676676390,516,516,516,516,0
|
|
20240325,152700,676676390,516,516,516,516,0
|
|
20240325,152600,676676390,516,516,516,516,0
|
|
20240325,152500,676676390,516,516,516,516,0
|
|
20240325,152400,676676390,516,516,516,516,0
|
|
20240325,152300,676676390,516,516,516,516,0
|
|
20240325,152200,676676390,516,516,516,516,0
|
|
20240325,152100,676676390,516,516,516,516,0
|
|
20240325,152000,676676390,516,516,516,516,0
|
|
20240325,151900,676676390,516,516,516,516,25
|
|
20240325,151800,676663490,516,513,516,513,1000
|
|
20240325,151700,676150487,512,511,513,511,1552
|
|
20240325,151600,675357393,511,511,511,511,492
|
|
20240325,151500,675105981,511,514,514,511,17810
|
|
20240325,151400,665994058,514,514,514,514,475
|
|
20240325,151300,665749908,514,514,514,514,2000
|
|
20240325,151200,664721908,513,514,514,513,397
|
|
20240325,151100,664518147,513,514,514,512,2100
|
|
20240325,151000,663441070,513,513,513,513,4527
|
|
20240325,150900,661118719,513,513,513,513,200
|
|
20240325,150800,661016119,513,513,513,513,15
|
|
20240325,150700,661008424,513,513,513,513,2663
|
|
20240325,150600,659642305,512,512,512,512,0
|
|
20240325,150500,659642305,512,512,512,512,3000
|
|
20240325,150400,658106305,511,511,511,511,1500
|
|
20240325,150300,657339805,511,513,513,511,16047
|
|
20240325,150200,649125270,513,514,514,513,16912
|
|
20240325,150100,640438230,514,516,516,514,7104
|
|
20240325,150000,636780630,516,516,516,516,0
|
|
20240325,145900,636780630,516,517,517,516,379
|
|
20240325,145800,636585064,515,515,515,515,0
|
|
20240325,145700,636585064,515,515,515,515,95
|
|
20240325,145600,636536139,517,517,517,517,0
|
|
20240325,145500,636536139,517,517,517,517,0
|
|
20240325,145400,636536139,517,517,517,517,0
|
|
20240325,145300,636536139,517,515,517,515,3032
|
|
20240325,145200,634974645,517,517,517,517,5
|
|
20240325,145100,634972060,517,517,517,517,1
|
|
20240325,145000,634971543,516,516,516,516,2920
|
|
20240325,144900,633464823,516,516,516,516,0
|
|
20240325,144800,633464823,516,516,516,516,2000
|
|
20240325,144700,632432823,518,518,518,518,10
|
|
20240325,144600,632427643,518,518,518,518,50
|
|
20240325,144500,632401743,518,518,518,518,40
|
|
20240325,144400,632381023,518,518,518,518,115
|
|
20240325,144300,632321453,518,518,518,518,200
|
|
20240325,144200,632217853,518,518,518,518,1
|
|
20240325,144100,632217335,515,515,515,515,85
|
|
20240325,144000,632173560,513,513,513,513,0
|
|
20240325,143900,632173560,513,513,513,513,2886
|
|
20240325,143800,630693042,513,516,516,513,3202
|
|
20240325,143700,629048441,516,516,516,516,3
|
|
20240325,143600,629046893,518,518,518,518,0
|
|
20240325,143500,629046893,518,518,518,518,0
|
|
20240325,143400,629046893,518,518,518,517,17784
|
|
20240325,143300,619834830,518,518,518,518,2
|
|
20240325,143200,619833794,518,514,518,514,66214
|
|
20240325,143100,585799562,515,515,515,515,0
|
|
20240325,143000,585799562,515,514,515,514,5101
|
|
20240325,142900,583177547,514,515,515,514,14241
|
|
20240325,142800,575855073,515,516,516,515,17749
|
|
20240325,142700,566714264,517,517,517,517,0
|
|
20240325,142600,566714264,517,517,517,516,8628
|
|
20240325,142500,562258747,518,518,518,518,0
|
|
20240325,142400,562258747,518,518,518,518,0
|
|
20240325,142300,562258747,518,518,518,518,268
|
|
20240325,142200,562119923,518,518,518,518,263
|
|
20240325,142100,561983689,519,519,519,519,1000
|
|
20240325,142000,561464689,519,519,519,519,1212
|
|
20240325,141900,560835661,518,518,518,518,5
|
|
20240325,141800,560833071,518,518,518,518,2
|
|
20240325,141700,560832035,518,518,518,518,14
|
|
20240325,141600,560824783,518,519,519,518,992
|
|
20240325,141500,560310922,518,518,518,518,2005
|
|
20240325,141400,559272332,518,518,518,518,35
|
|
20240325,141300,559254202,517,517,517,517,2623
|
|
20240325,141200,557898111,517,517,517,517,204
|
|
20240325,141100,557792643,516,516,516,516,0
|
|
20240325,141000,557792643,516,516,516,516,17
|
|
20240325,140900,557783871,516,516,516,516,0
|
|
20240325,140800,557783871,516,516,516,516,15
|
|
20240325,140700,557776131,516,516,516,516,0
|
|
20240325,140600,557776131,516,519,520,516,2011
|
|
20240325,140500,556731186,520,519,520,519,9934
|
|
20240325,140400,551567506,517,517,517,517,1747
|
|
20240325,140300,550664307,516,516,516,516,184
|
|
20240325,140200,550569363,516,516,516,516,1437
|
|
20240325,140100,549827871,516,516,516,516,97
|
|
20240325,140000,549777819,515,515,515,515,923
|
|
20240325,135900,549302474,516,516,516,516,35
|
|
20240325,135800,549284414,516,516,516,516,350
|
|
20240325,135700,549103814,516,516,516,516,45
|
|
20240325,135600,549080594,515,515,515,515,670
|
|
20240325,135500,548735544,515,515,515,515,0
|
|
20240325,135400,548735544,515,515,515,515,54
|
|
20240325,135300,548707734,515,515,515,515,100
|
|
20240325,135200,548656234,516,516,516,516,87
|
|
20240325,135100,548611342,516,516,516,516,62
|
|
20240325,135000,548579350,516,516,516,516,1170
|
|
20240325,134900,547975630,516,516,516,516,1
|
|
20240325,134800,547975114,517,517,517,517,0
|
|
20240325,134700,547975114,517,517,517,517,0
|
|
20240325,134600,547975114,517,517,517,517,18
|
|
20240325,134500,547965808,517,517,517,517,1600
|
|
20240325,134400,547138608,517,517,517,517,7268
|
|
20240325,134300,543381052,517,515,517,514,29250
|
|
20240325,134200,528272384,517,515,517,515,6697
|
|
20240325,134100,524822657,515,518,518,515,2925
|
|
20240325,134000,523316267,518,518,518,518,0
|
|
20240325,133900,523316267,518,515,518,515,406
|
|
20240325,133800,523106871,516,517,518,516,14478
|
|
20240325,133700,515623196,519,519,519,519,0
|
|
20240325,133600,515623196,519,519,519,519,13
|
|
20240325,133500,515616449,519,519,519,519,4
|
|
20240325,133400,515614373,519,519,519,519,0
|
|
20240325,133300,515614373,519,518,519,518,152
|
|
20240325,133200,515535636,517,517,517,517,21
|
|
20240325,133100,515524779,517,519,519,517,30
|
|
20240325,133000,515509211,519,519,519,519,0
|
|
20240325,132900,515509211,519,519,519,519,320
|
|
20240325,132800,515343131,518,518,518,518,1555
|
|
20240325,132700,514537641,519,519,519,519,0
|
|
20240325,132600,514537641,519,519,519,519,0
|
|
20240325,132500,514537641,519,519,519,519,1001
|
|
20240325,132400,514018122,519,516,519,516,1745
|
|
20240325,132300,513114701,515,516,516,515,3436
|
|
20240325,132200,511342200,517,517,517,517,1
|
|
20240325,132100,511341683,517,520,520,517,18542
|
|
20240325,132000,501755463,520,520,520,520,13
|
|
20240325,131900,501748703,520,520,520,520,292
|
|
20240325,131800,501596863,517,517,517,517,0
|
|
20240325,131700,501596863,517,517,517,517,5725
|
|
20240325,131600,498637038,517,517,517,517,8300
|
|
20240325,131500,494345938,517,517,517,517,21
|
|
20240325,131400,494335081,517,517,517,517,600
|
|
20240325,131300,494024881,517,517,517,517,0
|
|
20240325,131200,494024881,517,517,517,517,0
|
|
20240325,131100,494024881,517,517,517,517,1303
|
|
20240325,131000,493351230,517,519,519,517,6199
|
|
20240325,130900,490145902,519,519,519,519,1430
|
|
20240325,130800,489403732,519,520,520,519,4383
|
|
20240325,130700,487128529,520,520,520,520,1
|
|
20240325,130600,487128009,520,520,520,520,133
|
|
20240325,130500,487058849,520,520,520,520,51
|
|
20240325,130400,487032329,519,519,519,519,400
|
|
20240325,130300,486824729,519,519,519,519,274
|
|
20240325,130200,486682523,520,520,520,520,3900
|
|
20240325,130100,484654523,520,520,520,520,1257
|
|
20240325,130000,484000883,519,519,519,519,0
|
|
20240325,125900,484000883,519,520,521,519,16978
|
|
20240325,125800,475172718,522,520,522,520,35
|
|
20240325,125700,475154458,519,519,519,519,366
|
|
20240325,125600,474964504,518,521,523,518,24707
|
|
20240325,125500,462080394,521,523,523,520,2651
|
|
20240325,125400,460695956,523,522,523,522,1443
|
|
20240325,125300,459941567,520,528,528,520,6688
|
|
20240325,125200,456442552,528,522,528,522,9314
|
|
20240325,125100,451544430,528,518,528,518,37658
|
|
20240325,125000,431872503,518,518,518,518,0
|
|
20240325,124900,431872503,518,518,518,518,30
|
|
20240325,124800,431856963,518,518,518,518,811
|
|
20240325,124700,431436865,519,518,519,518,67
|
|
20240325,124600,431402158,519,519,519,519,731
|
|
20240325,124500,431022769,518,518,518,518,10
|
|
20240325,124400,431017589,518,519,519,518,30
|
|
20240325,124300,431002042,518,520,520,518,1195
|
|
20240325,124200,430381162,519,519,519,519,3502
|
|
20240325,124100,428563624,519,518,519,518,1290
|
|
20240325,124000,427895252,519,520,520,519,547
|
|
20240325,123900,427610845,520,518,520,518,1001
|
|
20240325,123800,427091725,518,518,518,518,500
|
|
20240325,123700,426832725,518,518,518,518,0
|
|
20240325,123600,426832725,518,518,518,518,10
|
|
20240325,123500,426827545,518,517,518,517,1691
|
|
20240325,123400,425953294,517,519,519,517,1897
|
|
20240325,123300,424969004,519,519,519,519,30
|
|
20240325,123200,424953434,519,519,519,519,17
|
|
20240325,123100,424944611,519,518,519,518,5003
|
|
20240325,123000,422353055,518,518,518,518,2
|
|
20240325,122900,422352019,518,516,518,516,7966
|
|
20240325,122800,418240436,516,516,516,516,1501
|
|
20240325,122700,417465920,516,516,516,516,1000
|
|
20240325,122600,416949920,517,517,517,517,3
|
|
20240325,122500,416948369,517,516,517,516,228
|
|
20240325,122400,416830615,516,517,517,516,7338
|
|
20240325,122300,413044206,517,516,517,516,941
|
|
20240325,122200,412558646,517,520,520,517,10526
|
|
20240325,122100,407116701,520,519,520,519,10
|
|
20240325,122000,407111510,520,520,520,520,0
|
|
20240325,121900,407111510,520,520,520,520,0
|
|
20240325,121800,407111510,520,519,520,519,766
|
|
20240325,121700,406713490,519,519,519,519,25
|
|
20240325,121600,406700515,518,518,518,518,2637
|
|
20240325,121500,405334549,519,519,519,519,200
|
|
20240325,121400,405230749,519,519,519,519,1
|
|
20240325,121300,405230230,520,520,520,520,2
|
|
20240325,121200,405229190,520,520,520,520,3960
|
|
20240325,121100,403169990,520,518,520,518,545
|
|
20240325,121000,402887640,518,517,518,517,1175
|
|
20240325,120900,402279090,517,517,517,517,0
|
|
20240325,120800,402279090,517,517,517,517,1600
|
|
20240325,120700,401451890,517,517,517,517,27
|
|
20240325,120600,401437931,517,517,517,517,630
|
|
20240325,120500,401112221,518,518,518,518,400
|
|
20240325,120400,400905021,518,518,518,518,234
|
|
20240325,120300,400783809,518,518,518,518,0
|
|
20240325,120200,400783809,518,518,521,518,2372
|
|
20240325,120100,399552795,518,518,518,518,345
|
|
20240325,120000,399374085,519,519,519,519,1930
|
|
20240325,115900,398372415,518,518,518,518,2546
|
|
20240325,115800,397053587,518,518,518,518,111
|
|
20240325,115700,396996089,518,518,518,518,1050
|
|
20240325,115600,396452189,518,517,518,517,570
|
|
20240325,115500,396157404,517,517,517,517,3070
|
|
20240325,115400,394570214,516,517,517,516,1300
|
|
20240325,115300,393898717,517,518,518,517,5636
|
|
20240325,115200,390984892,518,518,518,518,685
|
|
20240325,115100,390630062,518,518,518,518,265
|
|
20240325,115000,390492792,518,518,518,518,5322
|
|
20240325,114900,387735996,518,518,518,518,158
|
|
20240325,114800,387654152,518,518,518,518,9084
|
|
20240325,114700,382948640,520,520,520,520,30
|
|
20240325,114600,382933040,520,518,520,518,5056
|
|
20240325,114500,380311849,517,518,518,517,572
|
|
20240325,114400,380016053,516,519,520,516,16922
|
|
20240325,114300,371250395,522,522,522,522,77
|
|
20240325,114200,371210201,518,518,522,518,7558
|
|
20240325,114100,367279689,518,519,519,517,4385
|
|
20240325,114000,365009569,522,519,522,519,12632
|
|
20240325,113900,358453167,522,520,522,520,5681
|
|
20240325,113800,355498887,524,520,524,519,3764
|
|
20240325,113700,353536448,522,523,523,520,27
|
|
20240325,113600,353522364,520,521,521,520,8412
|
|
20240325,113500,349147924,523,523,524,520,26308
|
|
20240325,113400,335431185,523,527,527,522,17300
|
|
20240325,113300,326394519,527,525,529,525,21788
|
|
20240325,113200,314926506,523,526,526,521,6854
|
|
20240325,113100,311341872,526,520,527,520,40017
|
|
20240325,113000,290429458,520,517,520,517,9993
|
|
20240325,112900,285243239,517,517,517,517,600
|
|
20240325,112800,284933039,517,517,517,517,82
|
|
20240325,112700,284890645,516,516,516,516,0
|
|
20240325,112600,284890645,516,516,516,516,1001
|
|
20240325,112500,284374129,517,517,517,517,0
|
|
20240325,112400,284374129,517,518,518,517,212
|
|
20240325,112300,284264475,517,517,517,517,25
|
|
20240325,112200,284251550,516,517,517,516,66
|
|
20240325,112100,284217429,518,518,518,518,4
|
|
20240325,112000,284215357,518,518,518,518,50
|
|
20240325,111900,284189457,518,518,518,518,4581
|
|
20240325,111800,281816499,518,519,519,518,3821
|
|
20240325,111700,279836400,520,519,520,519,6680
|
|
20240325,111600,276363350,520,520,520,520,1695
|
|
20240325,111500,275481950,520,520,520,520,13
|
|
20240325,111400,275475190,520,520,520,520,5
|
|
20240325,111300,275472590,520,520,520,519,2616
|
|
20240325,111200,274112470,518,519,520,518,579
|
|
20240325,111100,273811849,519,518,519,518,7201
|
|
20240325,111000,270075030,518,517,518,517,2402
|
|
20240325,110900,268831932,516,516,516,516,1
|
|
20240325,110800,268831416,517,517,517,517,37
|
|
20240325,110700,268812287,516,516,516,516,799
|
|
20240325,110600,268400003,516,516,516,516,1701
|
|
20240325,110500,267522287,516,516,516,516,4
|
|
20240325,110400,267520223,515,517,517,515,7
|
|
20240325,110300,267516612,517,517,517,517,1
|
|
20240325,110200,267516095,517,514,517,514,20
|
|
20240325,110100,267505803,517,517,517,517,37
|
|
20240325,110000,267486674,515,515,515,515,4974
|
|
20240325,105900,264925064,517,517,517,517,0
|
|
20240325,105800,264925064,517,517,517,517,0
|
|
20240325,105700,264925064,517,516,517,516,252
|
|
20240325,105600,264795018,516,516,516,516,146
|
|
20240325,105500,264719682,516,516,516,516,0
|
|
20240325,105400,264719682,516,516,516,515,188
|
|
20240325,105300,264622686,516,516,516,516,0
|
|
20240325,105200,264622686,516,516,516,516,70
|
|
20240325,105100,264586566,516,516,516,516,500
|
|
20240325,105000,264328566,516,516,516,516,5389
|
|
20240325,104900,261547842,515,515,515,515,1261
|
|
20240325,104800,260898427,516,517,517,516,2648
|
|
20240325,104700,259529906,518,518,518,517,6801
|
|
20240325,104600,256007338,519,519,519,519,1
|
|
20240325,104500,256006819,519,519,519,518,1507
|
|
20240325,104400,255225206,519,518,519,518,4005
|
|
20240325,104300,253149616,519,520,520,518,2861
|
|
20240325,104200,251667264,520,519,520,519,4000
|
|
20240325,104100,249590949,518,519,519,518,3347
|
|
20240325,104000,247856818,518,518,518,518,964
|
|
20240325,103900,247357466,518,519,519,518,3323
|
|
20240325,103800,245635782,520,520,520,520,2611
|
|
20240325,103700,244278062,520,518,520,518,686
|
|
20240325,103600,243922142,519,519,519,518,8100
|
|
20240325,103500,239718742,520,516,520,516,37618
|
|
20240325,103400,220193229,516,516,516,516,100
|
|
20240325,103300,220141629,516,516,516,516,1
|
|
20240325,103200,220141113,518,518,518,518,7000
|
|
20240325,103100,216515113,518,518,518,518,5186
|
|
20240325,103000,213828765,518,518,518,518,1064
|
|
20240325,102900,213277613,517,517,517,517,15725
|
|
20240325,102800,205147788,517,517,517,517,1370
|
|
20240325,102700,204439498,515,515,515,515,855
|
|
20240325,102600,203999173,515,515,515,515,50
|
|
20240325,102500,203973423,515,517,517,515,2427
|
|
20240325,102400,202723372,517,514,517,514,11924
|
|
20240325,102300,196573255,513,513,513,513,10400
|
|
20240325,102200,191238055,513,513,513,513,0
|
|
20240325,102100,191238055,513,513,514,513,4
|
|
20240325,102000,191236001,515,515,515,515,0
|
|
20240325,101900,191236001,515,513,515,513,2136
|
|
20240325,101800,190140125,513,513,514,513,14035
|
|
20240325,101700,182936437,514,514,514,514,0
|
|
20240325,101600,182936437,514,514,514,514,424
|
|
20240325,101500,182718501,514,514,514,514,500
|
|
20240325,101400,182461501,514,514,514,514,5290
|
|
20240325,101300,179742441,514,514,514,514,522
|
|
20240325,101200,179474133,515,515,515,515,0
|
|
20240325,101100,179474133,515,515,515,515,0
|
|
20240325,101000,179474133,515,515,515,515,4204
|
|
20240325,100900,177309073,515,515,516,515,2075
|
|
20240325,100800,176239071,515,515,515,515,382
|
|
20240325,100700,176042341,515,515,515,515,2598
|
|
20240325,100600,174704371,515,516,516,514,156
|
|
20240325,100500,174623878,517,516,517,515,12397
|
|
20240325,100400,168236073,516,515,516,515,3611
|
|
20240325,100300,166375297,514,514,515,514,458
|
|
20240325,100200,166139519,513,515,515,513,8871
|
|
20240325,100100,161582824,516,516,516,516,2058
|
|
20240325,100000,160520896,516,512,516,512,42121
|
|
20240325,095900,138887233,512,512,512,512,0
|
|
20240325,095800,138887233,512,511,512,511,591
|
|
20240325,095700,138585230,510,510,510,510,2050
|
|
20240325,095600,137539730,510,511,511,510,7
|
|
20240325,095500,137536159,511,511,511,511,1001
|
|
20240325,095400,137024648,511,511,511,511,2262
|
|
20240325,095300,135868766,511,511,511,511,235
|
|
20240325,095200,135748681,511,511,511,511,798
|
|
20240325,095100,135340903,511,512,512,511,61
|
|
20240325,095000,135309676,512,512,512,512,1015
|
|
20240325,094900,134789996,512,512,512,512,3207
|
|
20240325,094800,133148012,510,511,512,510,2766
|
|
20240325,094700,131734634,511,510,511,510,20966
|
|
20240325,094600,121041964,510,510,510,510,6910
|
|
20240325,094500,117517864,511,510,511,510,1284
|
|
20240325,094400,116862740,509,509,509,509,2156
|
|
20240325,094300,115765336,508,508,508,508,343
|
|
20240325,094200,115591092,507,507,507,507,0
|
|
20240325,094100,115591092,507,509,509,507,240
|
|
20240325,094000,115469238,509,509,509,509,4
|
|
20240325,093900,115467202,509,507,509,507,1104
|
|
20240325,093800,114907464,507,509,509,507,83
|
|
20240325,093700,114865379,507,507,507,507,4000
|
|
20240325,093600,112837379,507,507,507,507,537
|
|
20240325,093500,112565120,507,508,508,507,6228
|
|
20240325,093400,109407344,507,507,507,507,9
|
|
20240325,093300,109402781,509,508,509,507,23875
|
|
20240325,093200,97289115,508,508,508,508,301
|
|
20240325,093100,97136207,508,508,508,508,2323
|
|
20240325,093000,95956123,507,507,508,507,2263
|
|
20240325,092900,94808565,508,508,508,508,7201
|
|
20240325,092800,91150457,510,510,510,508,5914
|
|
20240325,092700,88145216,510,511,511,510,1010
|
|
20240325,092600,87629116,512,512,512,512,85
|
|
20240325,092500,87585596,512,512,512,512,2003
|
|
20240325,092400,86560060,512,509,512,509,90313
|
|
20240325,092300,40590521,510,511,511,510,2269
|
|
20240325,092200,39433320,511,512,512,511,507
|
|
20240325,092100,39173742,511,510,511,510,1167
|
|
20240325,092000,38577415,511,511,511,511,805
|
|
20240325,091900,38166060,512,512,512,512,441
|
|
20240325,091800,37940268,512,512,513,512,4584
|
|
20240325,091700,35592146,513,513,513,513,500
|
|
20240325,091600,35335646,513,513,513,513,0
|
|
20240325,091500,35335646,513,511,513,510,68
|
|
20240325,091400,35300811,511,511,511,511,1
|
|
20240325,091300,35300300,510,511,511,510,2085
|
|
20240325,091200,34236941,510,510,510,510,5
|
|
20240325,091100,34234391,510,510,510,510,1211
|
|
20240325,091000,33616781,510,509,510,509,446
|
|
20240325,090900,33389627,509,509,509,509,3000
|
|
20240325,090800,31862627,509,508,510,507,7297
|
|
20240325,090700,28150946,509,510,510,509,350
|
|
20240325,090600,27972746,510,510,510,507,15671
|
|
20240325,090500,20013333,509,509,509,509,0
|
|
20240325,090400,20013333,509,514,514,509,3084
|
|
20240325,090300,18442232,510,517,517,510,16428
|
|
20240325,090200,10044527,517,511,517,511,4000
|
|
20240325,090100,7984838,517,511,517,511,1895
|
|
20240325,090000,7016481,520,512,520,511,13570
|