627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,192400,622738063,431,431,431,431,27939
|
|
20240314,192300,622738063,431,431,431,431,0
|
|
20240314,192200,622738063,431,431,431,431,0
|
|
20240314,192100,622738063,431,431,431,431,0
|
|
20240314,192000,622738063,431,431,431,431,0
|
|
20240314,191900,622738063,431,431,431,431,0
|
|
20240314,191800,622738063,431,431,431,431,0
|
|
20240314,191700,622738063,431,431,431,431,0
|
|
20240314,191600,622738063,431,431,431,431,0
|
|
20240314,191500,622738063,431,431,431,431,0
|
|
20240314,191400,622738063,431,431,431,431,0
|
|
20240314,191300,622738063,431,431,431,431,0
|
|
20240314,191200,622738063,431,431,431,431,0
|
|
20240314,191100,622738063,431,431,431,431,0
|
|
20240314,191000,622738063,431,431,431,431,0
|
|
20240314,190900,622738063,431,431,431,431,0
|
|
20240314,190800,622738063,431,431,431,431,0
|
|
20240314,190700,622738063,431,431,431,431,0
|
|
20240314,190600,622738063,431,431,431,431,0
|
|
20240314,190500,622738063,431,431,431,431,0
|
|
20240314,190400,622738063,431,431,431,431,0
|
|
20240314,190300,622738063,431,431,431,431,0
|
|
20240314,190200,622738063,431,431,431,431,0
|
|
20240314,190100,622738063,431,431,431,431,0
|
|
20240314,190000,622738063,431,431,431,431,0
|
|
20240314,185900,622738063,431,431,431,431,0
|
|
20240314,185800,622738063,431,431,431,431,0
|
|
20240314,185700,622738063,431,431,431,431,0
|
|
20240314,185600,622738063,431,431,431,431,0
|
|
20240314,185500,622738063,431,431,431,431,0
|
|
20240314,185400,622738063,431,431,431,431,27939
|
|
20240314,185300,622738063,431,431,431,431,0
|
|
20240314,185200,622738063,431,431,431,431,0
|
|
20240314,185100,622738063,431,431,431,431,0
|
|
20240314,185000,622738063,431,431,431,431,0
|
|
20240314,184900,622738063,431,431,431,431,0
|
|
20240314,184800,622738063,431,431,431,431,0
|
|
20240314,184700,622738063,431,431,431,431,0
|
|
20240314,184600,622738063,431,431,431,431,0
|
|
20240314,184500,622738063,431,431,431,431,0
|
|
20240314,184400,622738063,431,431,431,431,0
|
|
20240314,184300,622738063,431,431,431,431,0
|
|
20240314,184200,622738063,431,431,431,431,0
|
|
20240314,184100,622738063,431,431,431,431,0
|
|
20240314,184000,622738063,431,431,431,431,0
|
|
20240314,183900,622738063,431,431,431,431,0
|
|
20240314,183800,622738063,431,431,431,431,0
|
|
20240314,183700,622738063,431,431,431,431,0
|
|
20240314,183600,622738063,431,431,431,431,0
|
|
20240314,183500,622738063,431,431,431,431,0
|
|
20240314,183400,622738063,431,431,431,431,0
|
|
20240314,183300,622738063,431,431,431,431,0
|
|
20240314,183200,622738063,431,431,431,431,0
|
|
20240314,183100,622738063,431,431,431,431,0
|
|
20240314,183000,622738063,431,431,431,431,0
|
|
20240314,182900,622738063,431,431,431,431,0
|
|
20240314,182800,622738063,431,431,431,431,0
|
|
20240314,182700,622738063,431,431,431,431,0
|
|
20240314,182600,622738063,431,431,431,431,0
|
|
20240314,182500,622738063,431,431,431,431,0
|
|
20240314,182400,622738063,431,431,431,431,27939
|
|
20240314,182300,622738063,431,431,431,431,0
|
|
20240314,182200,622738063,431,431,431,431,0
|
|
20240314,182100,622738063,431,431,431,431,0
|
|
20240314,182000,622738063,431,431,431,431,0
|
|
20240314,181900,622738063,431,431,431,431,0
|
|
20240314,181800,622738063,431,431,431,431,0
|
|
20240314,181700,622738063,431,431,431,431,0
|
|
20240314,181600,622738063,431,431,431,431,0
|
|
20240314,181500,622738063,431,431,431,431,0
|
|
20240314,181400,622738063,431,431,431,431,0
|
|
20240314,181300,622738063,431,431,431,431,0
|
|
20240314,181200,622738063,431,431,431,431,0
|
|
20240314,181100,622738063,431,431,431,431,0
|
|
20240314,181000,622738063,431,431,431,431,0
|
|
20240314,180900,622738063,431,431,431,431,0
|
|
20240314,180800,622738063,431,431,431,431,0
|
|
20240314,180700,622738063,431,431,431,431,0
|
|
20240314,180600,622738063,431,431,431,431,0
|
|
20240314,180500,622738063,431,431,431,431,0
|
|
20240314,180400,622738063,431,431,431,431,0
|
|
20240314,180300,622738063,431,431,431,431,0
|
|
20240314,180200,622738063,431,431,431,431,0
|
|
20240314,180100,622738063,431,431,431,431,0
|
|
20240314,180000,622738063,431,431,431,431,0
|
|
20240314,175900,622738063,431,431,431,431,0
|
|
20240314,175800,622738063,431,431,431,431,0
|
|
20240314,175700,622738063,431,431,431,431,0
|
|
20240314,175600,622738063,431,431,431,431,0
|
|
20240314,175500,622738063,431,431,431,431,0
|
|
20240314,175400,622738063,431,431,431,431,27939
|
|
20240314,175300,622738063,431,431,431,431,0
|
|
20240314,175200,622738063,431,431,431,431,0
|
|
20240314,175100,622738063,431,431,431,431,0
|
|
20240314,175000,622738063,431,431,431,431,0
|
|
20240314,174900,622738063,431,431,431,431,0
|
|
20240314,174800,622738063,431,431,431,431,0
|
|
20240314,174700,622738063,431,431,431,431,0
|
|
20240314,174600,622738063,431,431,431,431,0
|
|
20240314,174500,622738063,431,431,431,431,0
|
|
20240314,174400,622738063,431,431,431,431,0
|
|
20240314,174300,622738063,431,431,431,431,0
|
|
20240314,174200,622738063,431,431,431,431,0
|
|
20240314,174100,622738063,431,431,431,431,0
|
|
20240314,174000,622738063,431,431,431,431,0
|
|
20240314,173900,622738063,431,431,431,431,0
|
|
20240314,173800,622738063,431,431,431,431,0
|
|
20240314,173700,622738063,431,431,431,431,0
|
|
20240314,173600,622738063,431,431,431,431,0
|
|
20240314,173500,622738063,431,431,431,431,0
|
|
20240314,173400,622738063,431,431,431,431,0
|
|
20240314,173300,622738063,431,431,431,431,0
|
|
20240314,173200,622738063,431,431,431,431,0
|
|
20240314,173100,622738063,431,431,431,431,0
|
|
20240314,173000,622738063,431,431,431,431,0
|
|
20240314,172900,622738063,431,431,431,431,0
|
|
20240314,172800,622738063,431,431,431,431,0
|
|
20240314,172700,622738063,431,431,431,431,0
|
|
20240314,172600,622738063,431,431,431,431,0
|
|
20240314,172500,622738063,431,431,431,431,0
|
|
20240314,172400,622738063,431,431,431,431,27939
|
|
20240314,172300,622738063,431,431,431,431,0
|
|
20240314,172200,622738063,431,431,431,431,0
|
|
20240314,172100,622738063,431,431,431,431,0
|
|
20240314,172000,622738063,431,431,431,431,0
|
|
20240314,171900,622738063,431,431,431,431,0
|
|
20240314,171800,622738063,431,431,431,431,0
|
|
20240314,171700,622738063,431,431,431,431,0
|
|
20240314,171600,622738063,431,431,431,431,0
|
|
20240314,171500,622738063,431,431,431,431,0
|
|
20240314,171400,622738063,431,431,431,431,0
|
|
20240314,171300,622738063,431,431,431,431,0
|
|
20240314,171200,622738063,431,431,431,431,0
|
|
20240314,171100,622738063,431,431,431,431,0
|
|
20240314,171000,622738063,431,431,431,431,0
|
|
20240314,170900,622738063,431,431,431,431,0
|
|
20240314,170800,622738063,431,431,431,431,0
|
|
20240314,170700,622738063,431,431,431,431,0
|
|
20240314,170600,622738063,431,431,431,431,0
|
|
20240314,170500,622738063,431,431,431,431,0
|
|
20240314,170400,622738063,431,431,431,431,0
|
|
20240314,170300,622738063,431,431,431,431,0
|
|
20240314,170200,622738063,431,431,431,431,0
|
|
20240314,170100,622738063,431,431,431,431,0
|
|
20240314,170000,622738063,431,431,431,431,0
|
|
20240314,165900,622738063,431,431,431,431,0
|
|
20240314,165800,622738063,431,431,431,431,0
|
|
20240314,165700,622738063,431,431,431,431,0
|
|
20240314,165600,622738063,431,431,431,431,0
|
|
20240314,165500,622738063,431,431,431,431,0
|
|
20240314,165400,622738063,431,431,431,431,27939
|
|
20240314,165300,622738063,431,431,431,431,0
|
|
20240314,165200,622738063,431,431,431,431,0
|
|
20240314,165100,622738063,431,431,431,431,0
|
|
20240314,165000,622738063,431,431,431,431,0
|
|
20240314,164900,622738063,431,431,431,431,0
|
|
20240314,164800,622738063,431,431,431,431,0
|
|
20240314,164700,622738063,431,431,431,431,0
|
|
20240314,164600,622738063,431,431,431,431,0
|
|
20240314,164500,622738063,431,431,431,431,0
|
|
20240314,164400,622738063,431,431,431,431,0
|
|
20240314,164300,622738063,431,431,431,431,0
|
|
20240314,164200,622738063,431,431,431,431,0
|
|
20240314,164100,622738063,431,431,431,431,0
|
|
20240314,164000,622738063,431,431,431,431,0
|
|
20240314,163900,622738063,431,431,431,431,0
|
|
20240314,163800,622738063,431,431,431,431,0
|
|
20240314,163700,622738063,431,431,431,431,0
|
|
20240314,163600,622738063,431,431,431,431,0
|
|
20240314,163500,622738063,431,431,431,431,0
|
|
20240314,163400,622738063,431,431,431,431,0
|
|
20240314,163300,622738063,431,431,431,431,0
|
|
20240314,163200,622738063,431,431,431,431,0
|
|
20240314,163100,622738063,431,431,431,431,0
|
|
20240314,163000,622738063,431,431,431,431,0
|
|
20240314,162900,622738063,431,431,431,431,0
|
|
20240314,162800,622738063,431,431,431,431,0
|
|
20240314,162700,622738063,431,431,431,431,0
|
|
20240314,162600,622738063,431,431,431,431,0
|
|
20240314,162500,622738063,431,431,431,431,0
|
|
20240314,162400,622738063,431,431,431,431,27939
|
|
20240314,162300,622738063,431,431,431,431,0
|
|
20240314,162200,622738063,431,431,431,431,0
|
|
20240314,162100,622738063,431,431,431,431,0
|
|
20240314,162000,622738063,431,431,431,431,0
|
|
20240314,161900,622738063,431,431,431,431,0
|
|
20240314,161800,622738063,431,431,431,431,0
|
|
20240314,161700,622738063,431,431,431,431,0
|
|
20240314,161600,622738063,431,431,431,431,0
|
|
20240314,161500,622738063,431,431,431,431,0
|
|
20240314,161400,622738063,431,431,431,431,0
|
|
20240314,161300,622738063,431,431,431,431,0
|
|
20240314,161200,622738063,431,431,431,431,0
|
|
20240314,161100,622738063,431,431,431,431,0
|
|
20240314,161000,622738063,431,431,431,431,0
|
|
20240314,160900,622738063,431,431,431,431,0
|
|
20240314,160800,622738063,431,431,431,431,0
|
|
20240314,160700,622738063,431,431,431,431,0
|
|
20240314,160600,622738063,431,431,431,431,0
|
|
20240314,160500,622738063,431,431,431,431,0
|
|
20240314,160400,622738063,431,431,431,431,0
|
|
20240314,160300,622738063,431,431,431,431,0
|
|
20240314,160200,622738063,431,431,431,431,0
|
|
20240314,160100,622738063,431,431,431,431,0
|
|
20240314,160000,622738063,431,431,431,431,0
|
|
20240314,155900,622738063,431,431,431,431,0
|
|
20240314,155800,622738063,431,431,431,431,0
|
|
20240314,155700,622738063,431,431,431,431,0
|
|
20240314,155600,622738063,431,431,431,431,0
|
|
20240314,155500,622738063,431,431,431,431,0
|
|
20240314,155400,622738063,431,431,431,431,27939
|
|
20240314,155300,622738063,431,431,431,431,0
|
|
20240314,155200,622738063,431,431,431,431,0
|
|
20240314,155100,622738063,431,431,431,431,0
|
|
20240314,155000,622738063,431,431,431,431,0
|
|
20240314,154900,622738063,431,431,431,431,0
|
|
20240314,154800,622738063,431,431,431,431,0
|
|
20240314,154700,622738063,431,431,431,431,0
|
|
20240314,154600,622738063,431,431,431,431,0
|
|
20240314,154500,622738063,431,431,431,431,0
|
|
20240314,154400,622738063,431,431,431,431,0
|
|
20240314,154300,622738063,431,431,431,431,0
|
|
20240314,154200,622738063,431,431,431,431,0
|
|
20240314,154100,622738063,431,431,431,431,0
|
|
20240314,154000,622738063,431,431,431,431,0
|
|
20240314,153900,622738063,431,431,431,431,0
|
|
20240314,153800,622738063,431,431,431,431,0
|
|
20240314,153700,622738063,431,431,431,431,0
|
|
20240314,153600,622738063,431,431,431,431,0
|
|
20240314,153500,622738063,431,431,431,431,0
|
|
20240314,153400,622738063,431,431,431,431,0
|
|
20240314,153300,622738063,431,431,431,431,0
|
|
20240314,153200,622738063,431,431,431,431,0
|
|
20240314,153100,622738063,431,431,431,431,0
|
|
20240314,153000,622738063,431,431,431,431,27939
|
|
20240314,152900,610696354,431,431,431,431,0
|
|
20240314,152800,610696354,431,431,431,431,0
|
|
20240314,152700,610696354,431,431,431,431,0
|
|
20240314,152600,610696354,431,431,431,431,0
|
|
20240314,152500,610696354,431,431,431,431,0
|
|
20240314,152400,610696354,431,431,431,431,0
|
|
20240314,152300,610696354,431,431,431,431,0
|
|
20240314,152200,610696354,431,431,431,431,0
|
|
20240314,152100,610696354,431,431,431,431,0
|
|
20240314,152000,610696354,431,431,431,431,0
|
|
20240314,151900,610696354,431,426,431,426,12206
|
|
20240314,151800,605456927,428,428,428,426,366
|
|
20240314,151700,605300998,428,427,428,426,5601
|
|
20240314,151600,602904870,427,427,428,427,2101
|
|
20240314,151500,602007742,427,425,427,425,37664
|
|
20240314,151400,585926328,426,425,426,425,3734
|
|
20240314,151300,584336378,426,425,426,425,5039
|
|
20240314,151200,582194802,425,425,425,425,1593
|
|
20240314,151100,581517777,425,425,425,425,136
|
|
20240314,151000,581459977,426,425,426,425,165
|
|
20240314,150900,581389710,426,426,426,426,0
|
|
20240314,150800,581389710,426,426,426,426,1200
|
|
20240314,150700,580878510,425,424,425,424,1003
|
|
20240314,150600,580452786,424,425,425,424,204
|
|
20240314,150500,580366190,425,425,425,425,1600
|
|
20240314,150400,579686190,425,424,425,424,1001
|
|
20240314,150300,579261765,425,427,427,425,103
|
|
20240314,150200,579217938,426,426,426,426,1000
|
|
20240314,150100,578791938,426,425,426,425,3113
|
|
20240314,150000,577467114,424,421,424,421,24935
|
|
20240314,145900,566925683,421,421,421,421,533
|
|
20240314,145800,566701290,421,420,421,420,70
|
|
20240314,145700,566671870,420,420,420,420,1000
|
|
20240314,145600,566251870,420,421,421,420,2970
|
|
20240314,145500,565003505,421,421,421,421,611
|
|
20240314,145400,564746274,420,420,420,420,2000
|
|
20240314,145300,563906274,421,421,421,420,14502
|
|
20240314,145200,557813932,421,422,422,421,18039
|
|
20240314,145100,550216904,423,423,423,423,15
|
|
20240314,145000,550210559,423,423,423,423,0
|
|
20240314,144900,550210559,423,423,423,422,2747
|
|
20240314,144800,549051225,422,422,422,422,5000
|
|
20240314,144700,546941225,423,423,423,423,1360
|
|
20240314,144600,546365945,424,424,424,424,2
|
|
20240314,144500,546365097,423,423,423,423,32
|
|
20240314,144400,546351561,424,424,424,424,0
|
|
20240314,144300,546351561,424,424,424,424,2
|
|
20240314,144200,546350713,423,423,423,423,23
|
|
20240314,144100,546340984,424,424,424,423,1315
|
|
20240314,144000,545783434,424,424,424,424,100
|
|
20240314,143900,545741034,424,424,424,424,32
|
|
20240314,143800,545727466,424,425,425,424,870
|
|
20240314,143700,545357717,425,425,425,425,0
|
|
20240314,143600,545357717,425,425,425,425,0
|
|
20240314,143500,545357717,425,424,425,424,1120
|
|
20240314,143400,544882717,425,425,425,425,2
|
|
20240314,143300,544881867,424,423,424,423,3351
|
|
20240314,143200,543462543,424,423,424,423,2000
|
|
20240314,143100,542615543,424,424,424,424,0
|
|
20240314,143000,542615543,424,423,424,423,21
|
|
20240314,142900,542606640,423,423,423,423,387
|
|
20240314,142800,542442939,423,423,423,423,0
|
|
20240314,142700,542442939,423,423,423,423,2143
|
|
20240314,142600,541536450,423,423,423,423,225
|
|
20240314,142500,541441275,425,423,425,423,9025
|
|
20240314,142400,537614180,423,423,423,423,0
|
|
20240314,142300,537614180,423,423,423,423,6
|
|
20240314,142200,537611642,423,422,423,421,18097
|
|
20240314,142100,529991706,423,425,425,423,756
|
|
20240314,142000,529671814,425,425,425,425,419
|
|
20240314,141900,529493739,425,425,425,425,1
|
|
20240314,141800,529493314,424,424,424,424,582
|
|
20240314,141700,529246546,424,423,424,423,6
|
|
20240314,141600,529244003,423,423,423,423,0
|
|
20240314,141500,529244003,423,423,423,423,300
|
|
20240314,141400,529117103,423,423,423,423,611
|
|
20240314,141300,528858650,423,423,423,423,2
|
|
20240314,141200,528857804,423,423,423,423,0
|
|
20240314,141100,528857804,423,423,423,423,0
|
|
20240314,141000,528857804,423,424,424,423,4031
|
|
20240314,140900,527149691,425,425,425,425,0
|
|
20240314,140800,527149691,425,425,425,425,3
|
|
20240314,140700,527148416,425,425,425,425,0
|
|
20240314,140600,527148416,425,424,425,424,3
|
|
20240314,140500,527147143,425,424,425,424,352
|
|
20240314,140400,526997694,425,423,425,423,12
|
|
20240314,140300,526992616,423,423,425,423,4101
|
|
20240314,140200,525254859,423,423,423,423,7
|
|
20240314,140100,525251898,423,423,423,423,1
|
|
20240314,140000,525251475,424,422,424,422,1320
|
|
20240314,135900,524694429,422,422,422,422,9
|
|
20240314,135800,524690631,422,424,424,422,151
|
|
20240314,135700,524626907,420,420,420,420,0
|
|
20240314,135600,524626907,420,423,423,420,37000
|
|
20240314,135500,509063343,423,424,424,423,213
|
|
20240314,135400,508973241,424,424,424,424,9
|
|
20240314,135300,508969425,424,424,424,424,3
|
|
20240314,135200,508968153,423,424,424,423,30
|
|
20240314,135100,508955443,424,424,424,424,0
|
|
20240314,135000,508955443,424,424,424,424,101
|
|
20240314,134900,508912619,425,425,425,425,0
|
|
20240314,134800,508912619,425,425,425,425,0
|
|
20240314,134700,508912619,425,425,425,425,0
|
|
20240314,134600,508912619,425,425,425,425,1
|
|
20240314,134500,508912194,423,423,423,423,0
|
|
20240314,134400,508912194,423,424,424,423,368
|
|
20240314,134300,508756527,424,424,424,424,6329
|
|
20240314,134200,506073031,424,423,424,423,10467
|
|
20240314,134100,501635034,423,423,423,423,50
|
|
20240314,134000,501613884,423,423,423,423,0
|
|
20240314,133900,501613884,423,423,423,423,0
|
|
20240314,133800,501613884,423,423,423,423,9
|
|
20240314,133700,501610077,423,423,423,423,1291
|
|
20240314,133600,501063984,424,423,424,423,436
|
|
20240314,133500,500879554,423,423,423,423,0
|
|
20240314,133400,500879554,423,423,423,423,0
|
|
20240314,133300,500879554,423,423,423,423,0
|
|
20240314,133200,500879554,423,423,423,423,27
|
|
20240314,133100,500868133,422,422,422,422,0
|
|
20240314,133000,500868133,422,422,422,422,0
|
|
20240314,132900,500868133,422,422,422,422,4
|
|
20240314,132800,500866445,422,422,422,422,3
|
|
20240314,132700,500865179,422,422,422,422,421
|
|
20240314,132600,500687517,422,422,422,422,1
|
|
20240314,132500,500687095,421,421,421,421,0
|
|
20240314,132400,500687095,421,421,421,421,1807
|
|
20240314,132300,499926348,421,421,421,421,0
|
|
20240314,132200,499926348,421,422,422,421,2050
|
|
20240314,132100,499063297,421,421,421,421,0
|
|
20240314,132000,499063297,421,422,422,421,250
|
|
20240314,131900,498957847,423,423,423,423,6000
|
|
20240314,131800,496419847,422,422,422,422,0
|
|
20240314,131700,496419847,422,422,422,422,1073
|
|
20240314,131600,495967041,422,422,422,422,0
|
|
20240314,131500,495967041,422,422,422,422,0
|
|
20240314,131400,495967041,422,422,422,422,0
|
|
20240314,131300,495967041,422,422,422,422,0
|
|
20240314,131200,495967041,422,422,422,422,0
|
|
20240314,131100,495967041,422,422,422,422,1
|
|
20240314,131000,495966619,423,422,423,422,15
|
|
20240314,130900,495960288,422,422,422,422,25
|
|
20240314,130800,495949738,422,422,422,422,0
|
|
20240314,130700,495949738,422,422,422,422,0
|
|
20240314,130600,495949738,422,422,422,422,310
|
|
20240314,130500,495818918,421,421,421,421,0
|
|
20240314,130400,495818918,421,421,421,421,200
|
|
20240314,130300,495734718,422,422,422,422,0
|
|
20240314,130200,495734718,422,422,422,422,1311
|
|
20240314,130100,495181476,422,422,422,422,0
|
|
20240314,130000,495181476,422,422,422,422,2
|
|
20240314,125900,495180632,421,421,421,421,100
|
|
20240314,125800,495138532,421,421,421,421,0
|
|
20240314,125700,495138532,421,422,422,421,3651
|
|
20240314,125600,493601460,422,422,422,422,1
|
|
20240314,125500,493601038,421,421,421,421,30
|
|
20240314,125400,493588408,422,422,422,422,8
|
|
20240314,125300,493585032,422,422,422,422,1
|
|
20240314,125200,493584610,421,421,421,421,0
|
|
20240314,125100,493584610,421,421,421,421,0
|
|
20240314,125000,493584610,421,421,421,421,0
|
|
20240314,124900,493584610,421,421,421,421,0
|
|
20240314,124800,493584610,421,421,421,421,16
|
|
20240314,124700,493577874,421,421,421,421,1653
|
|
20240314,124600,492881961,421,421,421,421,11
|
|
20240314,124500,492877330,421,421,421,421,108
|
|
20240314,124400,492831862,421,421,421,420,208
|
|
20240314,124300,492744444,422,422,422,422,0
|
|
20240314,124200,492744444,422,422,422,422,12
|
|
20240314,124100,492739380,423,421,423,420,320
|
|
20240314,124000,492604650,421,421,421,421,13
|
|
20240314,123900,492599177,421,421,421,421,355
|
|
20240314,123800,492449722,421,421,421,421,0
|
|
20240314,123700,492449722,421,421,421,421,1134
|
|
20240314,123600,491972308,423,423,423,423,0
|
|
20240314,123500,491972308,423,423,423,423,21
|
|
20240314,123400,491963425,423,422,423,422,3
|
|
20240314,123300,491962157,423,423,423,423,0
|
|
20240314,123200,491962157,423,421,423,421,5
|
|
20240314,123100,491960047,421,421,421,421,48
|
|
20240314,123000,491939839,422,422,422,422,30
|
|
20240314,122900,491927179,423,423,423,423,0
|
|
20240314,122800,491927179,423,422,423,420,831
|
|
20240314,122700,491575969,420,420,420,420,0
|
|
20240314,122600,491575969,420,421,421,420,255
|
|
20240314,122500,491468669,421,421,421,421,0
|
|
20240314,122400,491468669,421,421,421,420,6230
|
|
20240314,122300,488847544,421,421,421,421,200
|
|
20240314,122200,488763344,422,422,422,422,3241
|
|
20240314,122100,487395642,421,420,421,420,11637
|
|
20240314,122000,482496487,420,420,420,420,586
|
|
20240314,121900,482250367,422,422,422,422,0
|
|
20240314,121800,482250367,422,421,422,420,16001
|
|
20240314,121700,475529745,424,424,424,424,1
|
|
20240314,121600,475529321,420,421,421,420,29462
|
|
20240314,121500,463153672,421,423,423,421,1512
|
|
20240314,121400,462516726,423,424,424,423,727
|
|
20240314,121300,462208489,424,423,424,422,700
|
|
20240314,121200,461912388,424,424,424,424,0
|
|
20240314,121100,461912388,424,423,424,423,5
|
|
20240314,121000,461910269,424,423,424,423,16
|
|
20240314,120900,461903494,424,423,424,423,14
|
|
20240314,120800,461897568,424,423,424,423,232
|
|
20240314,120700,461799430,423,422,423,422,34
|
|
20240314,120600,461785080,422,422,422,422,0
|
|
20240314,120500,461785080,422,422,422,422,895
|
|
20240314,120400,461407390,422,422,422,422,1
|
|
20240314,120300,461406968,422,422,422,422,0
|
|
20240314,120200,461406968,422,422,422,422,0
|
|
20240314,120100,461406968,422,422,422,422,0
|
|
20240314,120000,461406968,422,422,422,422,0
|
|
20240314,115900,461406968,422,422,422,422,0
|
|
20240314,115800,461406968,422,421,422,421,818
|
|
20240314,115700,461061790,421,421,421,421,66
|
|
20240314,115600,461034004,421,422,422,421,960
|
|
20240314,115500,460629344,422,421,422,421,636
|
|
20240314,115400,460361580,421,421,421,421,685
|
|
20240314,115300,460073195,422,421,422,421,1433
|
|
20240314,115200,459468525,421,421,421,421,2289
|
|
20240314,115100,458504856,421,422,422,421,1012
|
|
20240314,115000,458077804,421,421,421,421,0
|
|
20240314,114900,458077804,421,421,421,421,7
|
|
20240314,114800,458074857,421,421,421,421,0
|
|
20240314,114700,458074857,421,421,421,421,68
|
|
20240314,114600,458046229,421,421,421,421,1040
|
|
20240314,114500,457608389,422,422,422,422,95
|
|
20240314,114400,457568299,422,422,422,422,0
|
|
20240314,114300,457568299,422,422,422,422,101
|
|
20240314,114200,457525677,422,423,423,420,25028
|
|
20240314,114100,446998533,423,423,423,423,3
|
|
20240314,114000,446997264,423,423,423,423,4
|
|
20240314,113900,446995572,423,423,423,423,899
|
|
20240314,113800,446615295,424,421,424,421,2
|
|
20240314,113700,446614450,422,423,423,422,6000
|
|
20240314,113600,444082440,422,422,422,422,0
|
|
20240314,113500,444082440,422,422,422,422,0
|
|
20240314,113400,444082440,422,422,422,422,0
|
|
20240314,113300,444082440,422,424,424,422,5000
|
|
20240314,113200,441972416,422,424,424,422,12058
|
|
20240314,113100,436870935,424,424,424,424,5766
|
|
20240314,113000,434426151,424,424,424,424,4234
|
|
20240314,112900,432630935,424,424,424,424,5042
|
|
20240314,112800,430493127,424,424,424,424,103
|
|
20240314,112700,430449455,424,423,424,423,594
|
|
20240314,112600,430198190,423,421,423,421,7001
|
|
20240314,112500,427250767,421,422,422,421,209
|
|
20240314,112400,427162776,421,422,422,421,488
|
|
20240314,112300,426957322,422,422,422,422,1000
|
|
20240314,112200,426535322,422,422,422,422,0
|
|
20240314,112100,426535322,422,422,422,422,23
|
|
20240314,112000,426525616,422,423,423,422,2000
|
|
20240314,111900,425681615,423,423,423,423,1
|
|
20240314,111800,425681192,422,422,422,422,0
|
|
20240314,111700,425681192,422,422,422,422,0
|
|
20240314,111600,425681192,422,422,422,422,0
|
|
20240314,111500,425681192,422,422,422,422,1000
|
|
20240314,111400,425259192,423,423,423,423,200
|
|
20240314,111300,425174592,422,422,423,422,15777
|
|
20240314,111200,418502012,422,422,422,422,2928
|
|
20240314,111100,417266396,423,423,423,423,3
|
|
20240314,111000,417265127,423,423,423,423,50
|
|
20240314,110900,417243977,423,423,424,423,774
|
|
20240314,110800,416916574,423,424,424,423,798
|
|
20240314,110700,416579019,424,424,424,424,0
|
|
20240314,110600,416579019,424,424,424,423,32
|
|
20240314,110500,416565452,422,422,422,422,0
|
|
20240314,110400,416565452,422,422,422,422,151
|
|
20240314,110300,416501730,422,422,422,422,0
|
|
20240314,110200,416501730,422,422,423,422,3396
|
|
20240314,110100,415068603,422,423,423,422,991
|
|
20240314,110000,414649411,423,426,426,423,11
|
|
20240314,105900,414644743,423,425,425,423,2071
|
|
20240314,105800,413766628,427,427,427,427,1
|
|
20240314,105700,413766201,425,425,425,425,10319
|
|
20240314,105600,409380626,427,427,427,427,1
|
|
20240314,105500,409380199,425,425,425,425,0
|
|
20240314,105400,409380199,425,428,428,425,13728
|
|
20240314,105300,403534219,428,428,428,428,2411
|
|
20240314,105200,402502311,427,427,427,427,0
|
|
20240314,105100,402502311,427,427,427,427,17
|
|
20240314,105000,402495052,427,427,427,427,50
|
|
20240314,104900,402473702,428,428,428,427,1265
|
|
20240314,104800,401932903,428,429,429,428,103
|
|
20240314,104700,401888719,429,429,429,429,16
|
|
20240314,104600,401881855,429,429,429,429,5
|
|
20240314,104500,401879710,429,428,429,428,2
|
|
20240314,104400,401878853,429,429,429,429,0
|
|
20240314,104300,401878853,429,429,429,428,3
|
|
20240314,104200,401877567,428,428,429,428,211
|
|
20240314,104100,401787253,429,428,429,428,10
|
|
20240314,104000,401782972,429,428,429,428,222
|
|
20240314,103900,401687950,429,429,429,428,25
|
|
20240314,103800,401677229,428,428,428,428,4
|
|
20240314,103700,401675517,430,430,430,430,1
|
|
20240314,103600,401675087,428,430,430,428,101
|
|
20240314,103500,401631857,428,429,429,428,182
|
|
20240314,103400,401553941,430,428,430,428,38
|
|
20240314,103300,401537659,429,430,430,429,1021
|
|
20240314,103200,401099629,430,428,432,428,3064
|
|
20240314,103100,399777468,428,428,428,428,3600
|
|
20240314,103000,398236668,427,427,427,427,3
|
|
20240314,102900,398235387,426,426,426,426,0
|
|
20240314,102800,398235387,426,427,427,426,400
|
|
20240314,102700,398064961,427,427,427,427,18
|
|
20240314,102600,398057275,432,432,432,432,0
|
|
20240314,102500,398057275,432,427,432,427,501
|
|
20240314,102400,397841818,429,429,429,429,0
|
|
20240314,102300,397841818,429,429,429,429,0
|
|
20240314,102200,397841818,429,430,433,428,8006
|
|
20240314,102100,394385602,431,427,431,424,1922
|
|
20240314,102000,393565736,429,427,429,427,3701
|
|
20240314,101900,391982009,431,427,431,427,5000
|
|
20240314,101800,389833458,423,425,425,423,7564
|
|
20240314,101700,386624791,425,425,425,425,1432
|
|
20240314,101600,386016191,430,426,430,426,6250
|
|
20240314,101500,383336358,425,424,425,424,7521
|
|
20240314,101400,380139956,423,423,423,422,3977
|
|
20240314,101300,378461006,423,423,423,423,447
|
|
20240314,101200,378271925,424,424,424,424,1781
|
|
20240314,101100,377516781,424,425,425,424,7932
|
|
20240314,101000,374146171,425,426,426,425,101
|
|
20240314,100900,374103245,426,425,426,425,2539
|
|
20240314,100800,373021669,425,425,425,425,1040
|
|
20240314,100700,372579669,426,426,426,426,10
|
|
20240314,100600,372575409,426,427,427,426,98
|
|
20240314,100500,372533648,427,427,427,427,916
|
|
20240314,100400,372142516,425,425,425,425,0
|
|
20240314,100300,372142516,425,425,425,425,0
|
|
20240314,100200,372142516,425,425,425,425,1
|
|
20240314,100100,372142091,426,426,426,426,2000
|
|
20240314,100000,371290091,426,425,426,425,4493
|
|
20240314,095900,369378566,426,426,426,426,8
|
|
20240314,095800,369375158,426,426,426,426,202
|
|
20240314,095700,369289106,427,428,428,427,475
|
|
20240314,095600,369086279,428,428,428,427,7
|
|
20240314,095500,369083288,429,430,430,429,4341
|
|
20240314,095400,367220905,431,431,431,431,16
|
|
20240314,095300,367214009,430,430,430,430,18154
|
|
20240314,095200,359407789,430,429,430,429,32717
|
|
20240314,095100,345344800,429,428,429,428,30004
|
|
20240314,095000,332474008,427,428,429,427,876
|
|
20240314,094900,332098244,429,427,429,427,10
|
|
20240314,094800,332093972,427,425,427,425,399
|
|
20240314,094700,331923809,425,425,425,425,6
|
|
20240314,094600,331921259,425,425,425,425,22332
|
|
20240314,094500,322430159,426,427,427,425,10256
|
|
20240314,094400,318055432,427,429,432,426,26858
|
|
20240314,094300,306570840,427,428,431,427,6927
|
|
20240314,094200,303586045,428,432,432,428,136052
|
|
20240314,094100,244995998,434,432,434,431,9000
|
|
20240314,094000,241114941,433,432,433,432,2408
|
|
20240314,093900,240074385,431,431,431,431,141
|
|
20240314,093800,240013614,431,432,432,431,6155
|
|
20240314,093700,237360774,432,432,432,432,1238
|
|
20240314,093600,236825958,434,433,434,433,50
|
|
20240314,093500,236804288,433,433,433,432,105
|
|
20240314,093400,236758913,434,432,434,432,614
|
|
20240314,093300,236493641,432,433,433,432,14
|
|
20240314,093200,236487580,433,433,433,433,138
|
|
20240314,093100,236427826,433,433,434,433,15530
|
|
20240314,093000,229697898,434,432,434,432,3481
|
|
20240314,092900,228193677,432,431,432,431,3142
|
|
20240314,092800,226839356,431,434,434,431,12824
|
|
20240314,092700,221301374,434,431,434,431,24690
|
|
20240314,092600,210630082,431,434,434,431,20137
|
|
20240314,092500,201939207,434,433,435,432,28372
|
|
20240314,092400,189620904,434,432,434,432,3992
|
|
20240314,092300,187896355,432,432,434,432,4593
|
|
20240314,092200,185912173,432,433,433,432,3001
|
|
20240314,092100,184614558,434,434,435,433,2858
|
|
20240314,092000,183371986,435,434,435,432,329
|
|
20240314,091900,183229181,432,432,432,431,56978
|
|
20240314,091800,158615685,433,435,438,433,9933
|
|
20240314,091700,154305548,437,436,437,435,12161
|
|
20240314,091600,148996379,435,435,435,431,16451
|
|
20240314,091500,141873680,434,433,435,432,2343
|
|
20240314,091400,140858007,433,438,439,433,12979
|
|
20240314,091300,135210691,438,438,440,437,16738
|
|
20240314,091200,127871995,438,435,439,435,5936
|
|
20240314,091100,125276846,435,434,436,433,17778
|
|
20240314,091000,117537996,433,430,434,430,46766
|
|
20240314,090900,97354595,430,430,431,430,1804
|
|
20240314,090800,96577083,430,429,430,429,1209
|
|
20240314,090700,96057244,429,430,431,426,27442
|
|
20240314,090600,84304490,431,428,433,428,8356
|
|
20240314,090500,80711583,430,434,434,429,13016
|
|
20240314,090400,75089069,433,425,438,425,23189
|
|
20240314,090300,65143936,425,423,425,419,15440
|
|
20240314,090200,58617940,422,420,422,411,29881
|
|
20240314,090100,46148160,420,438,438,420,69055
|
|
20240314,090000,16716838,434,439,439,434,38266
|