627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,192400,988913377,499,499,499,499,5690
|
|
20240325,192300,988913377,499,499,499,499,0
|
|
20240325,192200,988913377,499,499,499,499,0
|
|
20240325,192100,988913377,499,499,499,499,0
|
|
20240325,192000,988913377,499,499,499,499,0
|
|
20240325,191900,988913377,499,499,499,499,0
|
|
20240325,191800,988913377,499,499,499,499,0
|
|
20240325,191700,988913377,499,499,499,499,0
|
|
20240325,191600,988913377,499,499,499,499,0
|
|
20240325,191500,988913377,499,499,499,499,0
|
|
20240325,191400,988913377,499,499,499,499,0
|
|
20240325,191300,988913377,499,499,499,499,0
|
|
20240325,191200,988913377,499,499,499,499,0
|
|
20240325,191100,988913377,499,499,499,499,0
|
|
20240325,191000,988913377,499,499,499,499,0
|
|
20240325,190900,988913377,499,499,499,499,0
|
|
20240325,190800,988913377,499,499,499,499,0
|
|
20240325,190700,988913377,499,499,499,499,0
|
|
20240325,190600,988913377,499,499,499,499,0
|
|
20240325,190500,988913377,499,499,499,499,0
|
|
20240325,190400,988913377,499,499,499,499,0
|
|
20240325,190300,988913377,499,499,499,499,0
|
|
20240325,190200,988913377,499,499,499,499,0
|
|
20240325,190100,988913377,499,499,499,499,0
|
|
20240325,190000,988913377,499,499,499,499,0
|
|
20240325,185900,988913377,499,499,499,499,0
|
|
20240325,185800,988913377,499,499,499,499,0
|
|
20240325,185700,988913377,499,499,499,499,0
|
|
20240325,185600,988913377,499,499,499,499,0
|
|
20240325,185500,988913377,499,499,499,499,0
|
|
20240325,185400,988913377,499,499,499,499,5690
|
|
20240325,185300,988913377,499,499,499,499,0
|
|
20240325,185200,988913377,499,499,499,499,0
|
|
20240325,185100,988913377,499,499,499,499,0
|
|
20240325,185000,988913377,499,499,499,499,0
|
|
20240325,184900,988913377,499,499,499,499,0
|
|
20240325,184800,988913377,499,499,499,499,0
|
|
20240325,184700,988913377,499,499,499,499,0
|
|
20240325,184600,988913377,499,499,499,499,0
|
|
20240325,184500,988913377,499,499,499,499,0
|
|
20240325,184400,988913377,499,499,499,499,0
|
|
20240325,184300,988913377,499,499,499,499,0
|
|
20240325,184200,988913377,499,499,499,499,0
|
|
20240325,184100,988913377,499,499,499,499,0
|
|
20240325,184000,988913377,499,499,499,499,0
|
|
20240325,183900,988913377,499,499,499,499,0
|
|
20240325,183800,988913377,499,499,499,499,0
|
|
20240325,183700,988913377,499,499,499,499,0
|
|
20240325,183600,988913377,499,499,499,499,0
|
|
20240325,183500,988913377,499,499,499,499,0
|
|
20240325,183400,988913377,499,499,499,499,0
|
|
20240325,183300,988913377,499,499,499,499,0
|
|
20240325,183200,988913377,499,499,499,499,0
|
|
20240325,183100,988913377,499,499,499,499,0
|
|
20240325,183000,988913377,499,499,499,499,0
|
|
20240325,182900,988913377,499,499,499,499,0
|
|
20240325,182800,988913377,499,499,499,499,0
|
|
20240325,182700,988913377,499,499,499,499,0
|
|
20240325,182600,988913377,499,499,499,499,0
|
|
20240325,182500,988913377,499,499,499,499,0
|
|
20240325,182400,988913377,499,499,499,499,5690
|
|
20240325,182300,988913377,499,499,499,499,0
|
|
20240325,182200,988913377,499,499,499,499,0
|
|
20240325,182100,988913377,499,499,499,499,0
|
|
20240325,182000,988913377,499,499,499,499,0
|
|
20240325,181900,988913377,499,499,499,499,0
|
|
20240325,181800,988913377,499,499,499,499,0
|
|
20240325,181700,988913377,499,499,499,499,0
|
|
20240325,181600,988913377,499,499,499,499,0
|
|
20240325,181500,988913377,499,499,499,499,0
|
|
20240325,181400,988913377,499,499,499,499,0
|
|
20240325,181300,988913377,499,499,499,499,0
|
|
20240325,181200,988913377,499,499,499,499,0
|
|
20240325,181100,988913377,499,499,499,499,0
|
|
20240325,181000,988913377,499,499,499,499,0
|
|
20240325,180900,988913377,499,499,499,499,0
|
|
20240325,180800,988913377,499,499,499,499,0
|
|
20240325,180700,988913377,499,499,499,499,0
|
|
20240325,180600,988913377,499,499,499,499,0
|
|
20240325,180500,988913377,499,499,499,499,0
|
|
20240325,180400,988913377,499,499,499,499,0
|
|
20240325,180300,988913377,499,499,499,499,0
|
|
20240325,180200,988913377,499,499,499,499,0
|
|
20240325,180100,988913377,499,499,499,499,0
|
|
20240325,180000,988913377,499,499,499,499,0
|
|
20240325,175900,988913377,499,499,499,499,0
|
|
20240325,175800,988913377,499,499,499,499,0
|
|
20240325,175700,988913377,499,499,499,499,0
|
|
20240325,175600,988913377,499,499,499,499,0
|
|
20240325,175500,988913377,499,499,499,499,0
|
|
20240325,175400,988913377,499,499,499,499,5690
|
|
20240325,175300,988913377,499,499,499,499,0
|
|
20240325,175200,988913377,499,499,499,499,0
|
|
20240325,175100,988913377,499,499,499,499,0
|
|
20240325,175000,988913377,499,499,499,499,0
|
|
20240325,174900,988913377,499,499,499,499,0
|
|
20240325,174800,988913377,499,499,499,499,0
|
|
20240325,174700,988913377,499,499,499,499,0
|
|
20240325,174600,988913377,499,499,499,499,0
|
|
20240325,174500,988913377,499,499,499,499,0
|
|
20240325,174400,988913377,499,499,499,499,0
|
|
20240325,174300,988913377,499,499,499,499,0
|
|
20240325,174200,988913377,499,499,499,499,0
|
|
20240325,174100,988913377,499,499,499,499,0
|
|
20240325,174000,988913377,499,499,499,499,0
|
|
20240325,173900,988913377,499,499,499,499,0
|
|
20240325,173800,988913377,499,499,499,499,0
|
|
20240325,173700,988913377,499,499,499,499,0
|
|
20240325,173600,988913377,499,499,499,499,0
|
|
20240325,173500,988913377,499,499,499,499,0
|
|
20240325,173400,988913377,499,499,499,499,0
|
|
20240325,173300,988913377,499,499,499,499,0
|
|
20240325,173200,988913377,499,499,499,499,0
|
|
20240325,173100,988913377,499,499,499,499,0
|
|
20240325,173000,988913377,499,499,499,499,0
|
|
20240325,172900,988913377,499,499,499,499,0
|
|
20240325,172800,988913377,499,499,499,499,0
|
|
20240325,172700,988913377,499,499,499,499,0
|
|
20240325,172600,988913377,499,499,499,499,0
|
|
20240325,172500,988913377,499,499,499,499,0
|
|
20240325,172400,988913377,499,499,499,499,5690
|
|
20240325,172300,988913377,499,499,499,499,0
|
|
20240325,172200,988913377,499,499,499,499,0
|
|
20240325,172100,988913377,499,499,499,499,0
|
|
20240325,172000,988913377,499,499,499,499,0
|
|
20240325,171900,988913377,499,499,499,499,0
|
|
20240325,171800,988913377,499,499,499,499,0
|
|
20240325,171700,988913377,499,499,499,499,0
|
|
20240325,171600,988913377,499,499,499,499,0
|
|
20240325,171500,988913377,499,499,499,499,0
|
|
20240325,171400,988913377,499,499,499,499,0
|
|
20240325,171300,988913377,499,499,499,499,0
|
|
20240325,171200,988913377,499,499,499,499,0
|
|
20240325,171100,988913377,499,499,499,499,0
|
|
20240325,171000,988913377,499,499,499,499,0
|
|
20240325,170900,988913377,499,499,499,499,0
|
|
20240325,170800,988913377,499,499,499,499,0
|
|
20240325,170700,988913377,499,499,499,499,0
|
|
20240325,170600,988913377,499,499,499,499,0
|
|
20240325,170500,988913377,499,499,499,499,0
|
|
20240325,170400,988913377,499,499,499,499,0
|
|
20240325,170300,988913377,499,499,499,499,0
|
|
20240325,170200,988913377,499,499,499,499,0
|
|
20240325,170100,988913377,499,499,499,499,0
|
|
20240325,170000,988913377,499,499,499,499,0
|
|
20240325,165900,988913377,499,499,499,499,0
|
|
20240325,165800,988913377,499,499,499,499,0
|
|
20240325,165700,988913377,499,499,499,499,0
|
|
20240325,165600,988913377,499,499,499,499,0
|
|
20240325,165500,988913377,499,499,499,499,0
|
|
20240325,165400,988913377,499,499,499,499,5690
|
|
20240325,165300,988913377,499,499,499,499,0
|
|
20240325,165200,988913377,499,499,499,499,0
|
|
20240325,165100,988913377,499,499,499,499,0
|
|
20240325,165000,988913377,499,499,499,499,0
|
|
20240325,164900,988913377,499,499,499,499,0
|
|
20240325,164800,988913377,499,499,499,499,0
|
|
20240325,164700,988913377,499,499,499,499,0
|
|
20240325,164600,988913377,499,499,499,499,0
|
|
20240325,164500,988913377,499,499,499,499,0
|
|
20240325,164400,988913377,499,499,499,499,0
|
|
20240325,164300,988913377,499,499,499,499,0
|
|
20240325,164200,988913377,499,499,499,499,0
|
|
20240325,164100,988913377,499,499,499,499,0
|
|
20240325,164000,988913377,499,499,499,499,0
|
|
20240325,163900,988913377,499,499,499,499,0
|
|
20240325,163800,988913377,499,499,499,499,0
|
|
20240325,163700,988913377,499,499,499,499,0
|
|
20240325,163600,988913377,499,499,499,499,0
|
|
20240325,163500,988913377,499,499,499,499,0
|
|
20240325,163400,988913377,499,499,499,499,0
|
|
20240325,163300,988913377,499,499,499,499,0
|
|
20240325,163200,988913377,499,499,499,499,0
|
|
20240325,163100,988913377,499,499,499,499,0
|
|
20240325,163000,988913377,499,499,499,499,0
|
|
20240325,162900,988913377,499,499,499,499,0
|
|
20240325,162800,988913377,499,499,499,499,0
|
|
20240325,162700,988913377,499,499,499,499,0
|
|
20240325,162600,988913377,499,499,499,499,0
|
|
20240325,162500,988913377,499,499,499,499,0
|
|
20240325,162400,988913377,499,499,499,499,5690
|
|
20240325,162300,988913377,499,499,499,499,0
|
|
20240325,162200,988913377,499,499,499,499,0
|
|
20240325,162100,988913377,499,499,499,499,0
|
|
20240325,162000,988913377,499,499,499,499,0
|
|
20240325,161900,988913377,499,499,499,499,0
|
|
20240325,161800,988913377,499,499,499,499,0
|
|
20240325,161700,988913377,499,499,499,499,0
|
|
20240325,161600,988913377,499,499,499,499,0
|
|
20240325,161500,988913377,499,499,499,499,0
|
|
20240325,161400,988913377,499,499,499,499,0
|
|
20240325,161300,988913377,499,499,499,499,0
|
|
20240325,161200,988913377,499,499,499,499,0
|
|
20240325,161100,988913377,499,499,499,499,0
|
|
20240325,161000,988913377,499,499,499,499,0
|
|
20240325,160900,988913377,499,499,499,499,0
|
|
20240325,160800,988913377,499,499,499,499,0
|
|
20240325,160700,988913377,499,499,499,499,0
|
|
20240325,160600,988913377,499,499,499,499,0
|
|
20240325,160500,988913377,499,499,499,499,0
|
|
20240325,160400,988913377,499,499,499,499,0
|
|
20240325,160300,988913377,499,499,499,499,0
|
|
20240325,160200,988913377,499,499,499,499,0
|
|
20240325,160100,988913377,499,499,499,499,0
|
|
20240325,160000,988913377,499,499,499,499,0
|
|
20240325,155900,988913377,499,499,499,499,0
|
|
20240325,155800,988913377,499,499,499,499,0
|
|
20240325,155700,988913377,499,499,499,499,0
|
|
20240325,155600,988913377,499,499,499,499,0
|
|
20240325,155500,988913377,499,499,499,499,0
|
|
20240325,155400,988913377,499,499,499,499,5690
|
|
20240325,155300,988913377,499,499,499,499,0
|
|
20240325,155200,988913377,499,499,499,499,0
|
|
20240325,155100,988913377,499,499,499,499,0
|
|
20240325,155000,988913377,499,499,499,499,0
|
|
20240325,154900,988913377,499,499,499,499,0
|
|
20240325,154800,988913377,499,499,499,499,0
|
|
20240325,154700,988913377,499,499,499,499,0
|
|
20240325,154600,988913377,499,499,499,499,0
|
|
20240325,154500,988913377,499,499,499,499,0
|
|
20240325,154400,988913377,499,499,499,499,0
|
|
20240325,154300,988913377,499,499,499,499,0
|
|
20240325,154200,988913377,499,499,499,499,0
|
|
20240325,154100,988913377,499,499,499,499,0
|
|
20240325,154000,988913377,499,499,499,499,0
|
|
20240325,153900,988913377,499,499,499,499,0
|
|
20240325,153800,988913377,499,499,499,499,0
|
|
20240325,153700,988913377,499,499,499,499,0
|
|
20240325,153600,988913377,499,499,499,499,0
|
|
20240325,153500,988913377,499,499,499,499,0
|
|
20240325,153400,988913377,499,499,499,499,0
|
|
20240325,153300,988913377,499,499,499,499,0
|
|
20240325,153200,988913377,499,499,499,499,0
|
|
20240325,153100,988913377,499,499,499,499,0
|
|
20240325,153000,988913377,499,499,499,499,5690
|
|
20240325,152900,986074067,499,499,499,499,0
|
|
20240325,152800,986074067,499,499,499,499,0
|
|
20240325,152700,986074067,499,499,499,499,0
|
|
20240325,152600,986074067,499,499,499,499,0
|
|
20240325,152500,986074067,499,499,499,499,0
|
|
20240325,152400,986074067,499,499,499,499,0
|
|
20240325,152300,986074067,499,499,499,499,0
|
|
20240325,152200,986074067,499,499,499,499,0
|
|
20240325,152100,986074067,499,499,499,499,0
|
|
20240325,152000,986074067,499,499,499,499,0
|
|
20240325,151900,986074067,499,498,499,498,877
|
|
20240325,151800,985637320,498,498,498,498,0
|
|
20240325,151700,985637320,498,498,499,498,1001
|
|
20240325,151600,985138821,498,498,498,492,1731
|
|
20240325,151500,984278757,499,498,499,498,2
|
|
20240325,151400,984277760,500,500,500,500,0
|
|
20240325,151300,984277760,500,500,500,500,200
|
|
20240325,151200,984177760,502,501,502,501,280
|
|
20240325,151100,984037205,498,498,498,498,679
|
|
20240325,151000,983699063,500,500,500,500,3313
|
|
20240325,150900,982042563,500,500,500,499,201
|
|
20240325,150800,981942064,497,497,497,497,100
|
|
20240325,150700,981892364,497,497,497,497,1705
|
|
20240325,150600,981044979,497,497,497,497,467
|
|
20240325,150500,980812880,503,496,503,496,4465
|
|
20240325,150400,978598216,496,496,496,496,0
|
|
20240325,150300,978598216,496,496,496,496,2
|
|
20240325,150200,978597224,496,496,496,496,2000
|
|
20240325,150100,977605224,496,496,496,496,1
|
|
20240325,150000,977604728,496,496,496,496,0
|
|
20240325,145900,977604728,496,495,496,495,223
|
|
20240325,145800,977494342,495,495,495,495,100
|
|
20240325,145700,977444842,495,495,495,495,0
|
|
20240325,145600,977444842,495,495,495,495,1
|
|
20240325,145500,977444347,494,494,494,494,386
|
|
20240325,145400,977253663,493,492,493,492,2719
|
|
20240325,145300,975914271,492,491,492,491,929
|
|
20240325,145200,975458027,494,494,494,491,2113
|
|
20240325,145100,974419708,494,495,495,491,265
|
|
20240325,145000,974289075,491,492,492,491,5720
|
|
20240325,144900,971480228,495,495,495,495,2
|
|
20240325,144800,971479238,492,492,492,492,0
|
|
20240325,144700,971479238,492,495,496,492,12341
|
|
20240325,144600,965370481,492,495,495,492,353
|
|
20240325,144500,965196112,495,495,495,495,0
|
|
20240325,144400,965196112,495,495,495,495,162
|
|
20240325,144300,965115922,495,495,495,495,197
|
|
20240325,144200,965018407,491,491,491,491,1641
|
|
20240325,144100,964212676,496,496,496,496,0
|
|
20240325,144000,964212676,496,496,496,496,0
|
|
20240325,143900,964212676,496,496,496,496,0
|
|
20240325,143800,964212676,496,496,496,496,1
|
|
20240325,143700,964212180,490,495,495,490,1754
|
|
20240325,143600,963349940,496,496,496,496,50
|
|
20240325,143500,963325140,495,495,495,495,261
|
|
20240325,143400,963195945,495,491,495,491,90
|
|
20240325,143300,963151595,491,491,491,491,103
|
|
20240325,143200,963101022,490,495,495,490,4059
|
|
20240325,143100,961107286,496,496,496,496,1
|
|
20240325,143000,961106790,495,493,495,493,3550
|
|
20240325,142900,959350176,493,491,493,491,681
|
|
20240325,142800,959015803,492,492,492,492,2
|
|
20240325,142700,959014819,493,493,493,490,11846
|
|
20240325,142600,953188740,494,494,494,494,49
|
|
20240325,142500,953164534,495,495,495,495,0
|
|
20240325,142400,953164534,495,495,495,495,1038
|
|
20240325,142300,952650724,495,495,495,495,0
|
|
20240325,142200,952650724,495,494,495,491,12055
|
|
20240325,142100,946721178,494,495,495,494,3486
|
|
20240325,142000,944996014,499,499,499,499,0
|
|
20240325,141900,944996014,499,499,499,499,0
|
|
20240325,141800,944996014,499,497,499,495,795
|
|
20240325,141700,944602225,498,499,499,498,42
|
|
20240325,141600,944581307,500,500,500,500,0
|
|
20240325,141500,944581307,500,500,500,500,0
|
|
20240325,141400,944581307,500,500,500,500,0
|
|
20240325,141300,944581307,500,500,500,500,0
|
|
20240325,141200,944581307,500,500,500,500,174
|
|
20240325,141100,944494307,501,501,501,501,0
|
|
20240325,141000,944494307,501,498,501,498,252
|
|
20240325,140900,944368655,503,503,503,503,0
|
|
20240325,140800,944368655,503,503,503,503,0
|
|
20240325,140700,944368655,503,503,503,503,0
|
|
20240325,140600,944368655,503,503,503,503,0
|
|
20240325,140500,944368655,503,503,503,503,0
|
|
20240325,140400,944368655,503,496,503,495,24964
|
|
20240325,140300,931997118,496,497,499,496,1694
|
|
20240325,140200,931155547,497,497,497,497,942
|
|
20240325,140100,930687373,497,501,501,497,4785
|
|
20240325,140000,928301906,504,504,504,504,1
|
|
20240325,135900,928301402,501,501,501,501,4546
|
|
20240325,135800,926023856,501,506,506,501,27490
|
|
20240325,135700,912157863,506,506,506,506,20
|
|
20240325,135600,912147743,506,510,510,506,14336
|
|
20240325,135500,904852677,510,510,510,510,10
|
|
20240325,135400,904847577,512,511,512,511,3409
|
|
20240325,135300,903102269,512,512,512,512,0
|
|
20240325,135200,903102269,512,512,512,512,1
|
|
20240325,135100,903101757,510,509,510,509,2006
|
|
20240325,135000,902078707,510,510,510,510,1208
|
|
20240325,134900,901462627,510,510,510,510,0
|
|
20240325,134800,901462627,510,510,510,510,150
|
|
20240325,134700,901386127,510,510,510,510,0
|
|
20240325,134600,901386127,510,510,510,510,1
|
|
20240325,134500,901385617,509,509,509,509,1645
|
|
20240325,134400,900548312,509,509,509,509,0
|
|
20240325,134300,900548312,509,509,509,509,200
|
|
20240325,134200,900446512,509,509,509,509,0
|
|
20240325,134100,900446512,509,509,509,509,0
|
|
20240325,134000,900446512,509,508,509,508,1518
|
|
20240325,133900,899673888,509,509,509,509,44
|
|
20240325,133800,899651492,509,509,509,509,991
|
|
20240325,133700,899147073,509,509,509,509,1
|
|
20240325,133600,899146564,506,506,506,506,1000
|
|
20240325,133500,898640564,509,509,509,509,5
|
|
20240325,133400,898638019,506,506,506,506,2100
|
|
20240325,133300,897575419,506,506,506,506,1613
|
|
20240325,133200,896759241,507,507,507,507,0
|
|
20240325,133100,896759241,507,507,507,507,1
|
|
20240325,133000,896758734,506,506,506,506,0
|
|
20240325,132900,896758734,506,506,506,506,2000
|
|
20240325,132800,895746734,507,506,507,506,191
|
|
20240325,132700,895650087,506,506,506,506,34
|
|
20240325,132600,895632883,508,508,508,508,0
|
|
20240325,132500,895632883,508,509,510,508,66
|
|
20240325,132400,895599299,508,509,509,508,114
|
|
20240325,132300,895541386,509,509,509,509,2
|
|
20240325,132200,895540368,510,510,510,510,0
|
|
20240325,132100,895540368,510,510,510,510,0
|
|
20240325,132000,895540368,510,508,510,508,59
|
|
20240325,131900,895510394,508,508,508,508,1
|
|
20240325,131800,895509886,510,510,510,510,2
|
|
20240325,131700,895508866,508,508,508,508,117
|
|
20240325,131600,895449430,509,509,509,509,17
|
|
20240325,131500,895440777,511,511,511,511,4
|
|
20240325,131400,895438733,511,510,511,510,2
|
|
20240325,131300,895437712,507,507,507,507,0
|
|
20240325,131200,895437712,507,507,507,507,0
|
|
20240325,131100,895437712,507,507,507,507,0
|
|
20240325,131000,895437712,507,509,509,507,1603
|
|
20240325,130900,894624989,508,512,512,508,1109
|
|
20240325,130800,894061609,513,506,513,506,4725
|
|
20240325,130700,891654425,506,506,506,506,1
|
|
20240325,130600,891653919,509,509,509,509,0
|
|
20240325,130500,891653919,509,506,509,506,2786
|
|
20240325,130400,890238878,509,509,509,507,22
|
|
20240325,130300,890227700,509,509,509,509,2283
|
|
20240325,130200,889065653,509,509,509,509,0
|
|
20240325,130100,889065653,509,509,509,509,0
|
|
20240325,130000,889065653,509,509,509,509,1
|
|
20240325,125900,889065144,509,508,509,506,31
|
|
20240325,125800,889049453,507,507,507,507,0
|
|
20240325,125700,889049453,507,507,507,507,0
|
|
20240325,125600,889049453,507,507,507,507,11
|
|
20240325,125500,889043876,508,509,513,508,567
|
|
20240325,125400,888755684,510,515,515,510,571
|
|
20240325,125300,888464289,515,515,515,515,74
|
|
20240325,125200,888426179,515,509,515,509,67
|
|
20240325,125100,888391846,516,516,516,515,1330
|
|
20240325,125000,887706166,516,516,516,516,200
|
|
20240325,124900,887602966,517,512,517,510,5051
|
|
20240325,124800,885022197,512,514,514,512,4261
|
|
20240325,124700,882832287,514,515,515,514,9072
|
|
20240325,124600,878169079,514,514,514,514,960
|
|
20240325,124500,877675639,514,514,515,514,2723
|
|
20240325,124400,876274411,514,513,514,513,207
|
|
20240325,124300,876168118,513,513,513,513,1267
|
|
20240325,124200,875518147,512,512,512,512,554
|
|
20240325,124100,875234499,512,513,513,512,2080
|
|
20240325,124000,874169489,513,509,513,509,3544
|
|
20240325,123900,872355290,512,512,512,512,10
|
|
20240325,123800,872350170,513,513,513,513,0
|
|
20240325,123700,872350170,513,513,513,513,0
|
|
20240325,123600,872350170,513,513,513,508,5026
|
|
20240325,123500,869795243,513,508,513,508,2037
|
|
20240325,123400,868752735,508,508,508,508,1
|
|
20240325,123300,868752227,508,506,508,506,5356
|
|
20240325,123200,866031800,506,505,506,505,1801
|
|
20240325,123100,865121494,505,505,505,505,620
|
|
20240325,123000,864808394,505,505,505,505,0
|
|
20240325,122900,864808394,505,503,505,503,14
|
|
20240325,122800,864801350,505,504,505,503,94
|
|
20240325,122700,864753980,505,505,505,505,0
|
|
20240325,122600,864753980,505,505,505,505,0
|
|
20240325,122500,864753980,505,504,505,504,6
|
|
20240325,122400,864750955,504,504,504,504,512
|
|
20240325,122300,864492907,503,503,503,503,1
|
|
20240325,122200,864492404,503,503,503,503,2200
|
|
20240325,122100,863385804,503,503,503,503,5402
|
|
20240325,122000,860668598,503,503,503,503,7041
|
|
20240325,121900,857126975,503,503,503,503,1
|
|
20240325,121800,857126472,502,502,502,502,41
|
|
20240325,121700,857105890,503,503,503,503,1
|
|
20240325,121600,857105387,502,502,502,502,18
|
|
20240325,121500,857096351,502,502,502,502,0
|
|
20240325,121400,857096351,502,502,502,502,350
|
|
20240325,121300,856920651,501,501,501,501,309
|
|
20240325,121200,856765842,502,502,502,502,20
|
|
20240325,121100,856755802,502,502,502,502,0
|
|
20240325,121000,856755802,502,501,502,501,3005
|
|
20240325,120900,855247294,502,500,502,500,242
|
|
20240325,120800,855126292,500,500,500,500,0
|
|
20240325,120700,855126292,500,499,500,499,491
|
|
20240325,120600,854881282,499,499,499,499,0
|
|
20240325,120500,854881282,499,499,499,499,663
|
|
20240325,120400,854550445,499,499,499,499,0
|
|
20240325,120300,854550445,499,498,499,497,94
|
|
20240325,120200,854503633,497,498,498,497,343
|
|
20240325,120100,854332862,498,498,498,497,1338
|
|
20240325,120000,853667274,498,500,500,498,5643
|
|
20240325,115900,850851868,500,501,501,500,54780
|
|
20240325,115800,823461332,501,501,501,501,301
|
|
20240325,115700,823310531,502,501,502,501,3001
|
|
20240325,115600,821807029,502,502,502,502,403
|
|
20240325,115500,821604723,501,502,502,501,4438
|
|
20240325,115400,819381185,502,502,502,502,1144
|
|
20240325,115300,818806897,502,503,503,502,530
|
|
20240325,115200,818540725,504,504,504,504,23
|
|
20240325,115100,818529133,504,504,504,504,0
|
|
20240325,115000,818529133,504,504,504,504,0
|
|
20240325,114900,818529133,504,502,504,502,4
|
|
20240325,114800,818527123,503,503,503,503,1000
|
|
20240325,114700,818024123,504,504,504,504,0
|
|
20240325,114600,818024123,504,504,504,504,0
|
|
20240325,114500,818024123,504,504,504,504,9
|
|
20240325,114400,818019587,504,504,504,504,2
|
|
20240325,114300,818018579,504,502,504,501,7578
|
|
20240325,114200,814221055,502,502,502,502,1168
|
|
20240325,114100,813634719,503,503,503,503,1556
|
|
20240325,114000,812852051,502,502,502,502,0
|
|
20240325,113900,812852051,502,502,502,502,10
|
|
20240325,113800,812847031,502,503,503,502,4769
|
|
20240325,113700,810452978,502,502,502,502,0
|
|
20240325,113600,810452978,502,502,502,502,19
|
|
20240325,113500,810443440,504,504,504,504,0
|
|
20240325,113400,810443440,504,501,504,501,269
|
|
20240325,113300,810307888,504,504,504,504,1
|
|
20240325,113200,810307384,501,501,501,501,582
|
|
20240325,113100,810015802,501,501,501,501,40
|
|
20240325,113000,809995762,501,502,502,501,358
|
|
20240325,112900,809816224,502,502,502,502,0
|
|
20240325,112800,809816224,502,502,502,502,1617
|
|
20240325,112700,809004490,502,502,502,502,0
|
|
20240325,112600,809004490,502,502,502,502,1654
|
|
20240325,112500,808174182,502,502,502,502,2098
|
|
20240325,112400,807120986,502,502,502,502,0
|
|
20240325,112300,807120986,502,502,502,502,0
|
|
20240325,112200,807120986,502,503,503,502,1986
|
|
20240325,112100,806123814,503,503,503,503,62
|
|
20240325,112000,806092628,504,502,504,502,14
|
|
20240325,111900,806085592,502,502,502,502,26
|
|
20240325,111800,806072540,502,501,502,501,1921
|
|
20240325,111700,805109698,501,502,502,501,8600
|
|
20240325,111600,800799657,502,503,503,502,1379
|
|
20240325,111500,800106638,504,504,504,504,16
|
|
20240325,111400,800098574,504,505,505,504,1044
|
|
20240325,111300,799572396,505,505,505,505,32
|
|
20240325,111200,799556236,505,505,505,504,1117
|
|
20240325,111100,798992973,504,502,504,501,25726
|
|
20240325,111000,786071797,503,504,504,502,11139
|
|
20240325,110900,780468389,505,505,505,504,1088
|
|
20240325,110800,779919036,505,505,505,504,918
|
|
20240325,110700,779456354,505,504,505,504,1551
|
|
20240325,110600,778674599,504,503,505,503,3443
|
|
20240325,110500,776942644,504,504,505,504,1703
|
|
20240325,110400,776084330,504,505,505,503,1967
|
|
20240325,110300,775091882,505,505,505,505,18
|
|
20240325,110200,775082792,505,502,505,502,2469
|
|
20240325,110100,773839365,502,505,505,502,116
|
|
20240325,110000,773781101,505,502,505,501,4289
|
|
20240325,105900,771628061,502,504,506,502,9375
|
|
20240325,105800,766912256,504,506,506,504,16194
|
|
20240325,105700,758742786,506,506,506,504,13011
|
|
20240325,105600,752166881,506,508,508,506,21863
|
|
20240325,105500,741070090,508,516,516,508,6926
|
|
20240325,105400,737547097,508,518,518,508,8917
|
|
20240325,105300,732999733,518,518,519,512,1942
|
|
20240325,105200,731993322,519,514,520,514,10804
|
|
20240325,105100,726390714,511,511,511,511,5280
|
|
20240325,105000,723692634,511,514,520,507,14010
|
|
20240325,104900,716517261,509,522,522,509,51525
|
|
20240325,104800,690033476,521,523,525,520,22532
|
|
20240325,104700,678257568,523,523,525,520,16875
|
|
20240325,104600,669466883,525,521,525,520,29128
|
|
20240325,104500,654228960,520,520,521,516,6334
|
|
20240325,104400,650945525,520,519,520,516,9921
|
|
20240325,104300,645797976,516,522,522,516,21763
|
|
20240325,104200,634509972,519,513,525,511,51339
|
|
20240325,104100,608012186,512,520,522,507,111497
|
|
20240325,104000,550903637,518,550,550,512,303990
|
|
20240325,103900,389032901,550,541,550,533,170639
|
|
20240325,103800,296442102,527,527,527,527,0
|
|
20240325,103700,296442102,527,510,527,510,85506
|
|
20240325,103600,252089804,510,508,510,508,3942
|
|
20240325,103500,250085268,510,509,510,509,701
|
|
20240325,103400,249728424,509,506,511,506,47905
|
|
20240325,103300,225403357,505,500,505,500,28694
|
|
20240325,103200,210962695,500,500,500,500,840
|
|
20240325,103100,210542695,499,500,500,498,1519
|
|
20240325,103000,209783515,501,501,501,501,1
|
|
20240325,102900,209783014,500,500,500,500,4125
|
|
20240325,102800,207720514,500,499,500,499,380
|
|
20240325,102700,207530893,499,499,499,499,201
|
|
20240325,102600,207430594,499,499,499,499,50
|
|
20240325,102500,207405644,499,499,499,499,5
|
|
20240325,102400,207403149,499,499,499,499,10
|
|
20240325,102300,207398159,500,498,500,498,10003
|
|
20240325,102200,202398105,498,498,498,498,10
|
|
20240325,102100,202393125,499,499,499,499,17
|
|
20240325,102000,202384642,499,497,499,495,216
|
|
20240325,101900,202277514,499,499,499,499,15
|
|
20240325,101800,202270029,499,499,499,499,6000
|
|
20240325,101700,199276029,499,499,499,499,8
|
|
20240325,101600,199272037,499,499,499,499,58
|
|
20240325,101500,199243095,499,499,499,499,2
|
|
20240325,101400,199242097,500,500,500,500,4
|
|
20240325,101300,199240097,500,497,500,496,2701
|
|
20240325,101200,197895947,500,501,501,500,16
|
|
20240325,101100,197887937,501,500,501,500,253
|
|
20240325,101000,197761337,500,502,502,500,61
|
|
20240325,100900,197730717,498,498,498,498,2840
|
|
20240325,100800,196316397,502,502,502,502,13
|
|
20240325,100700,196309871,502,500,502,500,194
|
|
20240325,100600,196212563,500,502,502,500,2752
|
|
20240325,100500,194836559,500,500,500,500,6
|
|
20240325,100400,194833559,500,500,500,500,46
|
|
20240325,100300,194810559,500,500,500,500,1795
|
|
20240325,100200,193913059,502,502,502,502,1
|
|
20240325,100100,193912557,502,500,502,500,2517
|
|
20240325,100000,192651923,501,500,501,500,914
|
|
20240325,095900,192194922,501,500,501,500,330
|
|
20240325,095800,192029892,500,500,500,500,5533
|
|
20240325,095700,189263392,495,498,500,495,548
|
|
20240325,095600,188990293,499,499,499,499,2900
|
|
20240325,095500,187543193,499,499,499,499,2
|
|
20240325,095400,187542195,499,498,499,498,4448
|
|
20240325,095300,185324630,498,499,499,498,15
|
|
20240325,095200,185317158,499,499,499,499,3
|
|
20240325,095100,185315661,499,498,499,498,1000
|
|
20240325,095000,184817219,499,499,499,499,100
|
|
20240325,094900,184767319,499,499,499,499,200
|
|
20240325,094800,184667519,499,499,499,499,100
|
|
20240325,094700,184617619,499,494,499,494,1224
|
|
20240325,094600,184011925,495,495,495,495,343
|
|
20240325,094500,183842140,495,495,495,495,1080
|
|
20240325,094400,183307540,494,496,496,494,38867
|
|
20240325,094300,164066149,497,498,498,497,1847
|
|
20240325,094200,163147678,502,498,502,498,5
|
|
20240325,094100,163145176,498,502,502,498,10100
|
|
20240325,094000,158113480,502,503,503,501,1323
|
|
20240325,093900,157448135,503,503,503,503,202
|
|
20240325,093800,157346529,503,503,503,498,1572
|
|
20240325,093700,156558199,503,503,503,503,0
|
|
20240325,093600,156558199,503,503,503,503,341
|
|
20240325,093500,156386676,503,503,503,503,1690
|
|
20240325,093400,155536606,499,503,503,499,4336
|
|
20240325,093300,153372930,500,500,501,500,549
|
|
20240325,093200,153098364,503,503,503,503,1
|
|
20240325,093100,153097861,503,501,504,497,4430
|
|
20240325,093000,150879026,502,504,504,502,94
|
|
20240325,092900,150831832,504,499,504,499,98
|
|
20240325,092800,150782680,494,501,501,493,23409
|
|
20240325,092700,139156881,499,502,508,499,12830
|
|
20240325,092600,132689422,503,507,507,503,8524
|
|
20240325,092500,128395996,508,505,508,505,1002
|
|
20240325,092400,127889980,501,508,509,501,6248
|
|
20240325,092300,124737462,509,511,511,505,6116
|
|
20240325,092200,121626886,510,509,511,505,11772
|
|
20240325,092100,115617181,504,493,509,493,22439
|
|
20240325,092000,104389302,492,518,518,486,59707
|
|
20240325,091900,74536732,513,519,520,511,5965
|
|
20240325,091800,71467306,519,510,522,510,55240
|
|
20240325,091700,42912368,510,495,510,495,34444
|
|
20240325,091600,25673173,495,494,495,494,3156
|
|
20240325,091500,24112998,494,490,494,487,2099
|
|
20240325,091400,23078139,490,492,493,490,3067
|
|
20240325,091300,21566148,492,493,493,492,531
|
|
20240325,091200,21304369,493,488,494,488,10266
|
|
20240325,091100,16274991,489,489,489,489,7
|
|
20240325,091000,16271568,489,488,489,488,1300
|
|
20240325,090900,15635968,489,487,489,487,14145
|
|
20240325,090800,8730434,487,484,487,484,5001
|
|
20240325,090700,6308536,484,484,484,484,1
|
|
20240325,090600,6308052,481,484,484,481,31
|
|
20240325,090500,6293138,484,484,484,484,100
|
|
20240325,090400,6244738,485,485,485,485,132
|
|
20240325,090300,6180718,485,485,485,485,1228
|
|
20240325,090200,5585138,485,479,485,479,4854
|
|
20240325,090100,3258343,479,479,479,479,4507
|
|
20240325,090000,1099490,482,480,482,480,1457
|