617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,191400,278801241,505,505,505,505,1627
|
|
20240326,191300,278801241,505,505,505,505,0
|
|
20240326,191200,278801241,505,505,505,505,0
|
|
20240326,191100,278801241,505,505,505,505,0
|
|
20240326,191000,278801241,505,505,505,505,0
|
|
20240326,190900,278801241,505,505,505,505,0
|
|
20240326,190800,278801241,505,505,505,505,0
|
|
20240326,190700,278801241,505,505,505,505,0
|
|
20240326,190600,278801241,505,505,505,505,0
|
|
20240326,190500,278801241,505,505,505,505,0
|
|
20240326,190400,278801241,505,505,505,505,0
|
|
20240326,190300,278801241,505,505,505,505,0
|
|
20240326,190200,278801241,505,505,505,505,0
|
|
20240326,190100,278801241,505,505,505,505,0
|
|
20240326,190000,278801241,505,505,505,505,0
|
|
20240326,185900,278801241,505,505,505,505,0
|
|
20240326,185800,278801241,505,505,505,505,0
|
|
20240326,185700,278801241,505,505,505,505,0
|
|
20240326,185600,278801241,505,505,505,505,0
|
|
20240326,185500,278801241,505,505,505,505,0
|
|
20240326,185400,278801241,505,505,505,505,0
|
|
20240326,185300,278801241,505,505,505,505,0
|
|
20240326,185200,278801241,505,505,505,505,0
|
|
20240326,185100,278801241,505,505,505,505,0
|
|
20240326,185000,278801241,505,505,505,505,0
|
|
20240326,184900,278801241,505,505,505,505,0
|
|
20240326,184800,278801241,505,505,505,505,0
|
|
20240326,184700,278801241,505,505,505,505,0
|
|
20240326,184600,278801241,505,505,505,505,0
|
|
20240326,184500,278801241,505,505,505,505,0
|
|
20240326,184400,278801241,505,505,505,505,1627
|
|
20240326,184300,278801241,505,505,505,505,0
|
|
20240326,184200,278801241,505,505,505,505,0
|
|
20240326,184100,278801241,505,505,505,505,0
|
|
20240326,184000,278801241,505,505,505,505,0
|
|
20240326,183900,278801241,505,505,505,505,0
|
|
20240326,183800,278801241,505,505,505,505,0
|
|
20240326,183700,278801241,505,505,505,505,0
|
|
20240326,183600,278801241,505,505,505,505,0
|
|
20240326,183500,278801241,505,505,505,505,0
|
|
20240326,183400,278801241,505,505,505,505,0
|
|
20240326,183300,278801241,505,505,505,505,0
|
|
20240326,183200,278801241,505,505,505,505,0
|
|
20240326,183100,278801241,505,505,505,505,0
|
|
20240326,183000,278801241,505,505,505,505,0
|
|
20240326,182900,278801241,505,505,505,505,0
|
|
20240326,182800,278801241,505,505,505,505,0
|
|
20240326,182700,278801241,505,505,505,505,0
|
|
20240326,182600,278801241,505,505,505,505,0
|
|
20240326,182500,278801241,505,505,505,505,0
|
|
20240326,182400,278801241,505,505,505,505,0
|
|
20240326,182300,278801241,505,505,505,505,0
|
|
20240326,182200,278801241,505,505,505,505,0
|
|
20240326,182100,278801241,505,505,505,505,0
|
|
20240326,182000,278801241,505,505,505,505,0
|
|
20240326,181900,278801241,505,505,505,505,0
|
|
20240326,181800,278801241,505,505,505,505,0
|
|
20240326,181700,278801241,505,505,505,505,0
|
|
20240326,181600,278801241,505,505,505,505,0
|
|
20240326,181500,278801241,505,505,505,505,0
|
|
20240326,181400,278801241,505,505,505,505,1627
|
|
20240326,181300,278801241,505,505,505,505,0
|
|
20240326,181200,278801241,505,505,505,505,0
|
|
20240326,181100,278801241,505,505,505,505,0
|
|
20240326,181000,278801241,505,505,505,505,0
|
|
20240326,180900,278801241,505,505,505,505,0
|
|
20240326,180800,278801241,505,505,505,505,0
|
|
20240326,180700,278801241,505,505,505,505,0
|
|
20240326,180600,278801241,505,505,505,505,0
|
|
20240326,180500,278801241,505,505,505,505,0
|
|
20240326,180400,278801241,505,505,505,505,0
|
|
20240326,180300,278801241,505,505,505,505,0
|
|
20240326,180200,278801241,505,505,505,505,0
|
|
20240326,180100,278801241,505,505,505,505,0
|
|
20240326,180000,278801241,505,505,505,505,0
|
|
20240326,175900,278801241,505,505,505,505,0
|
|
20240326,175800,278801241,505,505,505,505,0
|
|
20240326,175700,278801241,505,505,505,505,0
|
|
20240326,175600,278801241,505,505,505,505,0
|
|
20240326,175500,278801241,505,505,505,505,0
|
|
20240326,175400,278801241,505,505,505,505,0
|
|
20240326,175300,278801241,505,505,505,505,0
|
|
20240326,175200,278801241,505,505,505,505,0
|
|
20240326,175100,278801241,505,505,505,505,0
|
|
20240326,175000,278801241,505,505,505,505,0
|
|
20240326,174900,278801241,505,505,505,505,0
|
|
20240326,174800,278801241,505,505,505,505,0
|
|
20240326,174700,278801241,505,505,505,505,0
|
|
20240326,174600,278801241,505,505,505,505,0
|
|
20240326,174500,278801241,505,505,505,505,0
|
|
20240326,174400,278801241,505,505,505,505,1627
|
|
20240326,174300,278801241,505,505,505,505,0
|
|
20240326,174200,278801241,505,505,505,505,0
|
|
20240326,174100,278801241,505,505,505,505,0
|
|
20240326,174000,278801241,505,505,505,505,0
|
|
20240326,173900,278801241,505,505,505,505,0
|
|
20240326,173800,278801241,505,505,505,505,0
|
|
20240326,173700,278801241,505,505,505,505,0
|
|
20240326,173600,278801241,505,505,505,505,0
|
|
20240326,173500,278801241,505,505,505,505,0
|
|
20240326,173400,278801241,505,505,505,505,0
|
|
20240326,173300,278801241,505,505,505,505,0
|
|
20240326,173200,278801241,505,505,505,505,0
|
|
20240326,173100,278801241,505,505,505,505,0
|
|
20240326,173000,278801241,505,505,505,505,0
|
|
20240326,172900,278801241,505,505,505,505,0
|
|
20240326,172800,278801241,505,505,505,505,0
|
|
20240326,172700,278801241,505,505,505,505,0
|
|
20240326,172600,278801241,505,505,505,505,0
|
|
20240326,172500,278801241,505,505,505,505,0
|
|
20240326,172400,278801241,505,505,505,505,0
|
|
20240326,172300,278801241,505,505,505,505,0
|
|
20240326,172200,278801241,505,505,505,505,0
|
|
20240326,172100,278801241,505,505,505,505,0
|
|
20240326,172000,278801241,505,505,505,505,0
|
|
20240326,171900,278801241,505,505,505,505,0
|
|
20240326,171800,278801241,505,505,505,505,0
|
|
20240326,171700,278801241,505,505,505,505,0
|
|
20240326,171600,278801241,505,505,505,505,0
|
|
20240326,171500,278801241,505,505,505,505,0
|
|
20240326,171400,278801241,505,505,505,505,1627
|
|
20240326,171300,278801241,505,505,505,505,0
|
|
20240326,171200,278801241,505,505,505,505,0
|
|
20240326,171100,278801241,505,505,505,505,0
|
|
20240326,171000,278801241,505,505,505,505,0
|
|
20240326,170900,278801241,505,505,505,505,0
|
|
20240326,170800,278801241,505,505,505,505,0
|
|
20240326,170700,278801241,505,505,505,505,0
|
|
20240326,170600,278801241,505,505,505,505,0
|
|
20240326,170500,278801241,505,505,505,505,0
|
|
20240326,170400,278801241,505,505,505,505,0
|
|
20240326,170300,278801241,505,505,505,505,0
|
|
20240326,170200,278801241,505,505,505,505,0
|
|
20240326,170100,278801241,505,505,505,505,0
|
|
20240326,170000,278801241,505,505,505,505,0
|
|
20240326,165900,278801241,505,505,505,505,0
|
|
20240326,165800,278801241,505,505,505,505,0
|
|
20240326,165700,278801241,505,505,505,505,0
|
|
20240326,165600,278801241,505,505,505,505,0
|
|
20240326,165500,278801241,505,505,505,505,0
|
|
20240326,165400,278801241,505,505,505,505,0
|
|
20240326,165300,278801241,505,505,505,505,0
|
|
20240326,165200,278801241,505,505,505,505,0
|
|
20240326,165100,278801241,505,505,505,505,0
|
|
20240326,165000,278801241,505,505,505,505,0
|
|
20240326,164900,278801241,505,505,505,505,0
|
|
20240326,164800,278801241,505,505,505,505,0
|
|
20240326,164700,278801241,505,505,505,505,0
|
|
20240326,164600,278801241,505,505,505,505,0
|
|
20240326,164500,278801241,505,505,505,505,0
|
|
20240326,164400,278801241,505,505,505,505,1627
|
|
20240326,164300,278801241,505,505,505,505,0
|
|
20240326,164200,278801241,505,505,505,505,0
|
|
20240326,164100,278801241,505,505,505,505,0
|
|
20240326,164000,278801241,505,505,505,505,0
|
|
20240326,163900,278801241,505,505,505,505,0
|
|
20240326,163800,278801241,505,505,505,505,0
|
|
20240326,163700,278801241,505,505,505,505,0
|
|
20240326,163600,278801241,505,505,505,505,0
|
|
20240326,163500,278801241,505,505,505,505,0
|
|
20240326,163400,278801241,505,505,505,505,0
|
|
20240326,163300,278801241,505,505,505,505,0
|
|
20240326,163200,278801241,505,505,505,505,0
|
|
20240326,163100,278801241,505,505,505,505,0
|
|
20240326,163000,278801241,505,505,505,505,0
|
|
20240326,162900,278801241,505,505,505,505,0
|
|
20240326,162800,278801241,505,505,505,505,0
|
|
20240326,162700,278801241,505,505,505,505,0
|
|
20240326,162600,278801241,505,505,505,505,0
|
|
20240326,162500,278801241,505,505,505,505,0
|
|
20240326,162400,278801241,505,505,505,505,0
|
|
20240326,162300,278801241,505,505,505,505,0
|
|
20240326,162200,278801241,505,505,505,505,0
|
|
20240326,162100,278801241,505,505,505,505,0
|
|
20240326,162000,278801241,505,505,505,505,0
|
|
20240326,161900,278801241,505,505,505,505,0
|
|
20240326,161800,278801241,505,505,505,505,0
|
|
20240326,161700,278801241,505,505,505,505,0
|
|
20240326,161600,278801241,505,505,505,505,0
|
|
20240326,161500,278801241,505,505,505,505,0
|
|
20240326,161400,278801241,505,505,505,505,1627
|
|
20240326,161300,278801241,505,505,505,505,0
|
|
20240326,161200,278801241,505,505,505,505,0
|
|
20240326,161100,278801241,505,505,505,505,0
|
|
20240326,161000,278801241,505,505,505,505,0
|
|
20240326,160900,278801241,505,505,505,505,0
|
|
20240326,160800,278801241,505,505,505,505,0
|
|
20240326,160700,278801241,505,505,505,505,0
|
|
20240326,160600,278801241,505,505,505,505,0
|
|
20240326,160500,278801241,505,505,505,505,0
|
|
20240326,160400,278801241,505,505,505,505,0
|
|
20240326,160300,278801241,505,505,505,505,0
|
|
20240326,160200,278801241,505,505,505,505,0
|
|
20240326,160100,278801241,505,505,505,505,0
|
|
20240326,160000,278801241,505,505,505,505,0
|
|
20240326,155900,278801241,505,505,505,505,0
|
|
20240326,155800,278801241,505,505,505,505,0
|
|
20240326,155700,278801241,505,505,505,505,0
|
|
20240326,155600,278801241,505,505,505,505,0
|
|
20240326,155500,278801241,505,505,505,505,0
|
|
20240326,155400,278801241,505,505,505,505,0
|
|
20240326,155300,278801241,505,505,505,505,0
|
|
20240326,155200,278801241,505,505,505,505,0
|
|
20240326,155100,278801241,505,505,505,505,0
|
|
20240326,155000,278801241,505,505,505,505,0
|
|
20240326,154900,278801241,505,505,505,505,0
|
|
20240326,154800,278801241,505,505,505,505,0
|
|
20240326,154700,278801241,505,505,505,505,0
|
|
20240326,154600,278801241,505,505,505,505,0
|
|
20240326,154500,278801241,505,505,505,505,0
|
|
20240326,154400,278801241,505,505,505,505,1627
|
|
20240326,154300,278801241,505,505,505,505,0
|
|
20240326,154200,278801241,505,505,505,505,0
|
|
20240326,154100,278801241,505,505,505,505,0
|
|
20240326,154000,278801241,505,505,505,505,0
|
|
20240326,153900,278801241,505,505,505,505,0
|
|
20240326,153800,278801241,505,505,505,505,0
|
|
20240326,153700,278801241,505,505,505,505,0
|
|
20240326,153600,278801241,505,505,505,505,0
|
|
20240326,153500,278801241,505,505,505,505,0
|
|
20240326,153400,278801241,505,505,505,505,0
|
|
20240326,153300,278801241,505,505,505,505,0
|
|
20240326,153200,278801241,505,505,505,505,0
|
|
20240326,153100,278801241,505,505,505,505,0
|
|
20240326,153000,278801241,505,505,505,505,1627
|
|
20240326,152900,277979606,504,504,504,504,0
|
|
20240326,152800,277979606,504,504,504,504,0
|
|
20240326,152700,277979606,504,504,504,504,0
|
|
20240326,152600,277979606,504,504,504,504,0
|
|
20240326,152500,277979606,504,504,504,504,0
|
|
20240326,152400,277979606,504,504,504,504,0
|
|
20240326,152300,277979606,504,504,504,504,0
|
|
20240326,152200,277979606,504,504,504,504,0
|
|
20240326,152100,277979606,504,504,504,504,0
|
|
20240326,152000,277979606,504,504,504,504,0
|
|
20240326,151900,277979606,504,506,508,504,10037
|
|
20240326,151800,272906336,506,506,506,506,20382
|
|
20240326,151700,262593044,506,510,510,506,661
|
|
20240326,151600,262258574,506,506,506,506,124
|
|
20240326,151500,262195830,510,506,510,506,46
|
|
20240326,151400,262172462,506,510,510,506,81
|
|
20240326,151300,262131208,506,511,511,506,37
|
|
20240326,151200,262112370,511,506,511,506,2460
|
|
20240326,151100,260859114,506,506,506,506,167
|
|
20240326,151000,260774612,506,506,506,506,72
|
|
20240326,150900,260738180,506,506,506,506,6088
|
|
20240326,150800,257657652,504,504,504,504,14
|
|
20240326,150700,257650596,506,504,506,504,195
|
|
20240326,150600,257552312,504,504,504,504,16
|
|
20240326,150500,257544248,504,506,506,504,15
|
|
20240326,150400,257536686,503,503,503,503,13
|
|
20240326,150300,257530147,508,507,508,503,134
|
|
20240326,150200,257462251,503,503,503,503,13
|
|
20240326,150100,257455712,508,503,508,503,44
|
|
20240326,150000,257433443,503,503,503,503,13
|
|
20240326,145900,257426904,503,503,503,503,14
|
|
20240326,145800,257419862,503,508,508,503,24
|
|
20240326,145700,257407731,505,505,505,505,148
|
|
20240326,145600,257332991,505,505,505,501,47
|
|
20240326,145500,257309312,501,501,501,501,13
|
|
20240326,145400,257302799,505,501,505,501,15
|
|
20240326,145300,257295280,501,502,502,501,214
|
|
20240326,145200,257187856,502,502,502,502,270
|
|
20240326,145100,257052316,502,502,502,502,13
|
|
20240326,145000,257045790,505,502,505,502,15
|
|
20240326,144900,257038257,505,502,505,502,14
|
|
20240326,144800,257031226,502,506,506,502,52
|
|
20240326,144700,257004970,502,502,502,502,14
|
|
20240326,144600,256997942,502,502,502,502,13
|
|
20240326,144500,256991416,503,503,503,503,14
|
|
20240326,144400,256984374,508,502,508,502,323
|
|
20240326,144300,256820671,507,502,508,502,876
|
|
20240326,144200,256378538,502,502,502,502,13
|
|
20240326,144100,256372012,502,502,502,502,14
|
|
20240326,144000,256364984,502,506,506,502,14
|
|
20240326,143900,256357952,502,506,506,502,15
|
|
20240326,143800,256350418,502,502,502,502,13
|
|
20240326,143700,256343892,501,506,506,501,15
|
|
20240326,143600,256336372,501,501,501,501,14
|
|
20240326,143500,256329358,501,506,506,501,14
|
|
20240326,143400,256322339,501,501,501,501,14
|
|
20240326,143300,256315325,501,501,501,501,13
|
|
20240326,143200,256308812,506,501,506,501,24
|
|
20240326,143100,256296738,501,506,506,501,14
|
|
20240326,143000,256289719,501,508,508,501,34
|
|
20240326,142900,256272545,501,502,502,501,1413
|
|
20240326,142800,255564219,500,504,504,500,15978
|
|
20240326,142700,247555817,509,510,510,504,6016
|
|
20240326,142600,244523481,504,505,505,504,1627
|
|
20240326,142500,243701859,505,505,505,504,52
|
|
20240326,142400,243675613,505,504,505,504,70
|
|
20240326,142300,243640320,504,506,506,504,111
|
|
20240326,142200,243584278,505,505,505,505,1778
|
|
20240326,142100,242686388,505,506,506,505,414
|
|
20240326,142000,242476917,506,506,506,506,13
|
|
20240326,141900,242470339,506,506,506,506,14
|
|
20240326,141800,242463255,506,506,506,506,13
|
|
20240326,141700,242456677,506,506,506,506,14
|
|
20240326,141600,242449593,506,506,506,506,14
|
|
20240326,141500,242442509,506,506,506,506,13
|
|
20240326,141400,242435931,508,507,508,506,15
|
|
20240326,141300,242428330,506,506,506,506,13
|
|
20240326,141200,242421752,508,508,508,506,16
|
|
20240326,141100,242413652,505,505,505,505,13
|
|
20240326,141000,242407087,505,509,509,505,453
|
|
20240326,140900,242176566,505,505,505,505,13
|
|
20240326,140800,242170001,505,505,505,505,514
|
|
20240326,140700,241910431,509,509,509,505,15
|
|
20240326,140600,241902848,507,508,508,507,2511
|
|
20240326,140500,240629235,508,508,508,508,14
|
|
20240326,140400,240622123,508,507,508,507,20
|
|
20240326,140300,240611976,507,507,507,507,14
|
|
20240326,140200,240604878,507,508,508,507,41
|
|
20240326,140100,240584063,507,508,508,507,164
|
|
20240326,140000,240500765,507,507,507,507,13
|
|
20240326,135900,240494174,508,508,508,507,1834
|
|
20240326,135800,239562516,508,508,508,508,13
|
|
20240326,135700,239555912,509,508,509,508,15
|
|
20240326,135600,239548291,508,508,508,508,14
|
|
20240326,135500,239541179,509,509,509,509,785
|
|
20240326,135400,239141614,508,507,508,507,15
|
|
20240326,135300,239134008,507,507,507,507,13
|
|
20240326,135200,239127417,507,507,507,507,14
|
|
20240326,135100,239120319,507,507,507,507,13
|
|
20240326,135000,239113728,507,507,507,507,14
|
|
20240326,134900,239106630,507,507,508,507,414
|
|
20240326,134800,238896333,508,507,508,507,114
|
|
20240326,134700,238838435,507,507,507,507,444
|
|
20240326,134600,238613327,507,506,507,506,54
|
|
20240326,134500,238585983,506,506,507,506,33
|
|
20240326,134400,238569273,506,506,506,505,20
|
|
20240326,134300,238559166,506,505,506,505,530
|
|
20240326,134200,238291014,505,505,505,505,16
|
|
20240326,134100,238282934,506,506,506,505,431
|
|
20240326,134000,238064862,506,505,506,505,33
|
|
20240326,133900,238048177,505,505,505,505,14
|
|
20240326,133800,238041107,505,505,505,505,13
|
|
20240326,133700,238034542,505,506,506,505,1014
|
|
20240326,133600,237521472,505,505,505,505,14
|
|
20240326,133500,237514402,505,505,505,505,13
|
|
20240326,133400,237507837,505,505,505,505,14
|
|
20240326,133300,237500767,505,505,505,505,13
|
|
20240326,133200,237494202,505,505,505,505,14
|
|
20240326,133100,237487132,505,505,505,504,7875
|
|
20240326,133000,233510270,505,504,505,504,15
|
|
20240326,132900,233502709,504,505,505,504,155
|
|
20240326,132800,233424447,505,508,508,505,15
|
|
20240326,132700,233416869,505,505,505,504,749
|
|
20240326,132600,233038637,504,504,504,504,14
|
|
20240326,132500,233031581,504,504,504,504,14
|
|
20240326,132400,233024525,504,505,505,504,33
|
|
20240326,132300,233007873,505,504,505,504,15
|
|
20240326,132200,233000312,504,504,504,504,13
|
|
20240326,132100,232993760,504,505,505,504,214
|
|
20240326,132000,232885704,505,505,505,504,76
|
|
20240326,131900,232847397,504,505,505,504,15
|
|
20240326,131800,232839836,504,505,505,504,840
|
|
20240326,131700,232415649,505,505,505,505,34
|
|
20240326,131600,232398479,505,505,508,505,2801
|
|
20240326,131500,230983937,505,506,506,505,53
|
|
20240326,131400,230957133,506,506,506,506,14
|
|
20240326,131300,230950049,506,506,506,506,13
|
|
20240326,131200,230943471,508,506,508,506,15
|
|
20240326,131100,230935879,506,511,511,506,1913
|
|
20240326,131000,229958401,505,505,505,505,14
|
|
20240326,130900,229951331,505,505,506,505,14
|
|
20240326,130800,229944251,505,505,505,505,14
|
|
20240326,130700,229937181,505,505,505,505,13
|
|
20240326,130600,229930616,505,507,507,505,6015
|
|
20240326,130500,226890104,507,507,507,507,14
|
|
20240326,130400,226883006,511,507,511,507,14
|
|
20240326,130300,226875904,507,507,507,507,14
|
|
20240326,130200,226868806,511,511,511,507,15
|
|
20240326,130100,226861193,507,507,507,507,14
|
|
20240326,130000,226854095,511,507,511,507,27
|
|
20240326,125900,226840350,511,507,511,507,15
|
|
20240326,125800,226832741,507,507,507,507,113
|
|
20240326,125700,226775450,507,507,507,507,14
|
|
20240326,125600,226768352,511,507,511,507,14
|
|
20240326,125500,226761250,507,507,507,507,14
|
|
20240326,125400,226754152,507,507,507,507,14
|
|
20240326,125300,226747054,507,507,507,507,13
|
|
20240326,125200,226740463,507,511,511,507,15
|
|
20240326,125100,226732854,507,507,507,507,13
|
|
20240326,125000,226726263,507,507,507,507,14
|
|
20240326,124900,226719165,507,506,507,506,27
|
|
20240326,124800,226705489,506,506,506,506,14
|
|
20240326,124700,226698405,506,506,506,506,13
|
|
20240326,124600,226691827,506,506,506,506,14
|
|
20240326,124500,226684743,506,506,506,506,14
|
|
20240326,124400,226677659,506,506,506,506,13
|
|
20240326,124300,226671081,506,506,506,506,14
|
|
20240326,124200,226663997,506,506,506,506,13
|
|
20240326,124100,226657419,506,511,511,506,15
|
|
20240326,124000,226649824,506,506,506,506,13
|
|
20240326,123900,226643246,505,505,505,505,14
|
|
20240326,123800,226636176,505,505,505,505,13
|
|
20240326,123700,226629611,505,505,505,505,14
|
|
20240326,123600,226622541,505,505,505,505,13
|
|
20240326,123500,226615976,505,505,505,505,1713
|
|
20240326,123400,225750911,505,505,505,505,160
|
|
20240326,123300,225670111,505,508,508,505,14
|
|
20240326,123200,225663038,505,505,505,505,14
|
|
20240326,123100,225655968,505,505,505,505,13
|
|
20240326,123000,225649403,511,505,511,505,15
|
|
20240326,122900,225641822,511,505,511,505,14
|
|
20240326,122800,225634746,505,505,505,505,14
|
|
20240326,122700,225627676,505,505,505,505,13
|
|
20240326,122600,225621111,505,502,505,502,1362
|
|
20240326,122500,224933847,502,502,502,502,53
|
|
20240326,122400,224907241,502,503,503,502,14
|
|
20240326,122300,224900203,502,502,502,502,14
|
|
20240326,122200,224893175,500,507,507,500,13382
|
|
20240326,122100,218168572,506,507,507,506,14
|
|
20240326,122000,218161478,506,510,510,505,8381
|
|
20240326,121900,213903419,510,510,510,510,14
|
|
20240326,121800,213896279,513,510,513,510,14
|
|
20240326,121700,213889136,510,510,510,510,14
|
|
20240326,121600,213881996,513,510,513,510,32
|
|
20240326,121500,213865619,510,510,510,510,14
|
|
20240326,121400,213858479,510,510,510,510,14
|
|
20240326,121300,213851339,510,510,510,510,13
|
|
20240326,121200,213844709,510,510,510,510,14
|
|
20240326,121100,213837569,510,513,514,510,19
|
|
20240326,121000,213827860,510,509,510,509,1022
|
|
20240326,120900,213307648,509,509,509,509,24
|
|
20240326,120800,213295432,509,509,509,509,14
|
|
20240326,120700,213288306,509,509,509,509,13
|
|
20240326,120600,213281689,509,509,509,509,14
|
|
20240326,120500,213274563,509,509,509,509,13
|
|
20240326,120400,213267946,509,509,509,509,275
|
|
20240326,120300,213127971,510,509,510,509,514
|
|
20240326,120200,212865845,509,514,514,509,975
|
|
20240326,120100,212364760,514,509,514,509,62
|
|
20240326,120000,212333009,509,509,509,509,13
|
|
20240326,115900,212326392,508,509,509,508,5351
|
|
20240326,115800,209602748,509,509,509,509,812
|
|
20240326,115700,209189440,509,509,509,509,1945
|
|
20240326,115600,208199435,509,511,511,509,8398
|
|
20240326,115500,203913458,512,513,513,512,1402
|
|
20240326,115400,203195022,513,519,519,513,15
|
|
20240326,115300,203187321,513,513,513,513,13
|
|
20240326,115200,203180652,513,513,513,513,14
|
|
20240326,115100,203173470,519,513,519,513,17
|
|
20240326,115000,203164725,513,513,513,513,14
|
|
20240326,114900,203157543,513,513,513,513,13
|
|
20240326,114800,203150874,513,513,513,513,14
|
|
20240326,114700,203143692,518,513,518,513,614
|
|
20240326,114600,202825729,513,514,514,513,14
|
|
20240326,114500,202818538,514,514,514,514,13
|
|
20240326,114400,202811856,514,514,514,514,14
|
|
20240326,114300,202804660,514,518,518,514,259
|
|
20240326,114200,202670564,518,517,518,513,663
|
|
20240326,114100,202327653,517,517,517,512,229
|
|
20240326,114000,202209330,517,512,517,512,24
|
|
20240326,113900,202196987,512,512,512,512,14
|
|
20240326,113800,202189819,511,512,512,511,1439
|
|
20240326,113700,201453054,512,513,513,512,149
|
|
20240326,113600,201376631,512,513,513,512,1073
|
|
20240326,113500,200826195,513,513,513,513,14
|
|
20240326,113400,200819013,513,513,513,513,1013
|
|
20240326,113300,200299344,513,513,513,513,14
|
|
20240326,113200,200292162,513,513,513,513,14
|
|
20240326,113100,200284980,513,516,516,513,19
|
|
20240326,113000,200275215,513,513,513,513,14
|
|
20240326,112900,200268033,513,513,513,513,13
|
|
20240326,112800,200261364,513,513,513,513,14
|
|
20240326,112700,200254182,513,513,513,513,13
|
|
20240326,112600,200247513,513,519,519,513,15
|
|
20240326,112500,200239812,512,517,517,512,30896
|
|
20240326,112400,184380595,518,519,519,518,237
|
|
20240326,112300,184257612,521,521,521,519,16
|
|
20240326,112200,184249304,519,519,519,519,13
|
|
20240326,112100,184242557,519,519,519,519,14
|
|
20240326,112000,184235291,519,520,521,519,22
|
|
20240326,111900,184223863,520,519,520,519,315
|
|
20240326,111800,184060077,519,519,519,519,13
|
|
20240326,111700,184053330,519,521,521,519,16
|
|
20240326,111600,184045022,520,523,524,520,126
|
|
20240326,111500,183979051,523,517,523,517,315
|
|
20240326,111400,183814404,516,523,523,516,7794
|
|
20240326,111300,179765756,524,524,529,524,1569
|
|
20240326,111200,178943440,529,524,529,524,1366
|
|
20240326,111100,178220896,529,529,530,524,5796
|
|
20240326,111000,175154625,530,522,530,522,23267
|
|
20240326,110900,162908848,522,521,522,520,2706
|
|
20240326,110800,161499233,520,521,521,520,1514
|
|
20240326,110700,160710453,520,521,521,520,13
|
|
20240326,110600,160703692,521,516,521,516,30134
|
|
20240326,110500,145008270,520,519,520,516,528
|
|
20240326,110400,144734267,516,516,516,516,314
|
|
20240326,110300,144572243,516,516,516,516,14
|
|
20240326,110200,144565019,516,519,519,516,543
|
|
20240326,110100,144283241,520,516,520,516,2515
|
|
20240326,110000,142979997,519,518,519,516,544
|
|
20240326,105900,142698229,518,517,519,517,3610
|
|
20240326,105800,140828699,518,518,518,515,64
|
|
20240326,105700,140795587,514,514,514,514,14
|
|
20240326,105600,140788391,513,513,513,513,13
|
|
20240326,105500,140781722,513,513,513,513,1014
|
|
20240326,105400,140261540,513,516,516,513,3166
|
|
20240326,105300,138633821,516,516,516,514,119
|
|
20240326,105200,138572445,514,513,514,513,15
|
|
20240326,105100,138564749,513,518,518,513,339
|
|
20240326,105000,138389594,518,515,518,513,4279
|
|
20240326,104900,136184592,516,515,516,513,345
|
|
20240326,104800,136006908,514,516,516,514,1181
|
|
20240326,104700,135399764,514,514,514,514,13
|
|
20240326,104600,135393082,514,514,514,514,14
|
|
20240326,104500,135385886,513,514,518,513,1451
|
|
20240326,104400,134636991,518,517,519,514,2703
|
|
20240326,104300,133239528,512,514,517,512,14643
|
|
20240326,104200,125710094,513,513,513,512,1214
|
|
20240326,104100,125087326,510,513,513,510,15
|
|
20240326,104000,125079673,510,510,510,510,13
|
|
20240326,103900,125073043,510,510,510,510,360
|
|
20240326,103800,124889443,513,513,513,510,15
|
|
20240326,103700,124881785,511,511,511,511,14
|
|
20240326,103600,124874631,510,510,510,510,3094
|
|
20240326,103500,123296691,510,514,514,510,3871
|
|
20240326,103400,121307315,511,514,514,511,3802
|
|
20240326,103300,119353124,510,513,513,510,7665
|
|
20240326,103200,115421021,513,510,513,510,607
|
|
20240326,103100,115111302,509,509,509,509,13
|
|
20240326,103000,115104685,509,510,510,509,45
|
|
20240326,102900,115081779,509,509,509,509,13
|
|
20240326,102800,115075162,509,509,509,509,77
|
|
20240326,102700,115035969,509,509,509,509,30
|
|
20240326,102600,115020699,509,509,509,509,14
|
|
20240326,102500,115013573,509,510,510,509,171
|
|
20240326,102400,114926533,509,509,509,509,14
|
|
20240326,102300,114919407,509,510,510,509,1265
|
|
20240326,102200,114275457,508,508,508,508,14
|
|
20240326,102100,114268345,508,508,508,508,14
|
|
20240326,102000,114261233,508,508,508,508,13
|
|
20240326,101900,114254629,508,510,510,508,15
|
|
20240326,101800,114247007,508,509,509,508,13
|
|
20240326,101700,114240393,510,510,510,510,1746
|
|
20240326,101600,113349933,510,510,510,510,13
|
|
20240326,101500,113343303,510,510,510,510,14
|
|
20240326,101400,113336163,510,510,510,510,1013
|
|
20240326,101300,112819533,510,510,510,510,14
|
|
20240326,101200,112812393,510,510,510,510,14
|
|
20240326,101100,112805253,510,514,514,510,74
|
|
20240326,101000,112767273,510,510,510,510,214
|
|
20240326,100900,112658133,511,511,511,511,200
|
|
20240326,100800,112555933,510,514,514,510,15
|
|
20240326,100700,112548279,510,515,515,510,68
|
|
20240326,100600,112513329,515,509,515,508,1974
|
|
20240326,100500,111504530,509,510,510,509,546
|
|
20240326,100400,111226611,509,510,510,509,908
|
|
20240326,100300,110763545,510,513,513,510,213
|
|
20240326,100200,110654314,510,513,513,510,2014
|
|
20240326,100100,109621174,510,513,513,510,15
|
|
20240326,100000,109613521,510,511,513,510,16
|
|
20240326,095900,109605355,510,509,510,509,5039
|
|
20240326,095800,107035479,509,510,510,509,3716
|
|
20240326,095700,105140332,510,512,512,510,1014
|
|
20240326,095600,104621872,513,513,513,512,19
|
|
20240326,095500,104612138,513,511,513,511,44
|
|
20240326,095400,104589594,511,511,511,511,13
|
|
20240326,095300,104582951,513,513,513,512,1387
|
|
20240326,095200,103872805,512,512,512,512,13
|
|
20240326,095100,103866149,512,512,512,512,28
|
|
20240326,095000,103851813,512,511,512,511,72
|
|
20240326,094900,103814963,513,513,513,511,15
|
|
20240326,094800,103807294,510,511,513,510,94
|
|
20240326,094700,103759271,510,513,513,510,240
|
|
20240326,094600,103636865,510,510,510,510,914
|
|
20240326,094500,103170725,513,513,513,510,1928
|
|
20240326,094400,102187436,510,511,513,509,12014
|
|
20240326,094300,96051097,513,513,513,513,3114
|
|
20240326,094200,94453615,513,514,514,513,49
|
|
20240326,094100,94428458,514,519,520,513,10199
|
|
20240326,094000,89161395,516,520,520,516,2793
|
|
20240326,093900,87719087,520,522,522,520,2912
|
|
20240326,093800,86201661,524,528,528,522,7861
|
|
20240326,093700,82065737,528,528,528,524,288
|
|
20240326,093600,81914149,528,527,530,524,13138
|
|
20240326,093500,74977076,525,527,530,524,6234
|
|
20240326,093400,71675532,527,522,530,522,10977
|
|
20240326,093300,65892601,525,524,525,522,1375
|
|
20240326,093200,65172368,525,521,527,519,20687
|
|
20240326,093100,54358655,521,516,521,515,6812
|
|
20240326,093000,50828429,516,516,516,516,1021
|
|
20240326,092900,50301593,520,515,520,515,5218
|
|
20240326,092800,47604529,516,517,518,516,1616
|
|
20240326,092700,46770166,515,514,518,514,13672
|
|
20240326,092600,39726424,514,513,514,509,1368
|
|
20240326,092500,39023550,509,508,514,508,5236
|
|
20240326,092400,36358671,508,507,508,507,12015
|
|
20240326,092300,30255066,507,510,510,507,314
|
|
20240326,092200,30095865,505,508,511,505,5489
|
|
20240326,092100,27301181,507,507,507,501,2034
|
|
20240326,092000,26270017,504,500,506,500,5331
|
|
20240326,091900,23578114,500,500,500,500,14
|
|
20240326,091800,23571114,504,500,504,500,34
|
|
20240326,091700,23554110,500,500,500,500,14
|
|
20240326,091600,23547110,505,504,505,499,1027
|
|
20240326,091500,23028666,505,499,505,499,4190
|
|
20240326,091400,20933643,500,497,500,497,699
|
|
20240326,091300,20586183,497,493,497,492,2514
|
|
20240326,091200,19348075,492,500,500,492,4337
|
|
20240326,091100,17186057,501,503,503,501,13832
|
|
20240326,091000,10245438,507,508,508,503,73
|
|
20240326,090900,10208428,505,508,508,505,1213
|
|
20240326,090800,9595263,508,508,508,503,149
|
|
20240326,090700,9519641,502,508,508,502,14
|
|
20240326,090600,9512607,502,502,502,502,3225
|
|
20240326,090500,7893657,502,507,507,502,367
|
|
20240326,090400,7708371,509,503,509,502,8498
|
|
20240326,090300,3423246,507,507,507,507,2214
|
|
20240326,090200,2300748,507,502,507,502,722
|
|
20240326,090100,1937579,502,505,509,502,2618
|
|
20240326,090000,611084,505,502,505,502,1217
|