632 lines
28 KiB
CSV
632 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250320,192900,375237277,408,408,408,408,6681
|
|
20250320,192800,375237277,408,408,408,408,0
|
|
20250320,192700,375237277,408,408,408,408,0
|
|
20250320,192600,375237277,408,408,408,408,0
|
|
20250320,192500,375237277,408,408,408,408,0
|
|
20250320,192400,375237277,408,408,408,408,0
|
|
20250320,192300,375237277,408,408,408,408,0
|
|
20250320,192200,375237277,408,408,408,408,0
|
|
20250320,192100,375237277,408,408,408,408,0
|
|
20250320,192000,375237277,408,408,408,408,0
|
|
20250320,191900,375237277,408,408,408,408,0
|
|
20250320,191800,375237277,408,408,408,408,0
|
|
20250320,191700,375237277,408,408,408,408,0
|
|
20250320,191600,375237277,408,408,408,408,0
|
|
20250320,191500,375237277,408,408,408,408,0
|
|
20250320,191400,375237277,408,408,408,408,0
|
|
20250320,191300,375237277,408,408,408,408,0
|
|
20250320,191200,375237277,408,408,408,408,0
|
|
20250320,191100,375237277,408,408,408,408,0
|
|
20250320,191000,375237277,408,408,408,408,0
|
|
20250320,190900,375237277,408,408,408,408,0
|
|
20250320,190800,375237277,408,408,408,408,0
|
|
20250320,190700,375237277,408,408,408,408,0
|
|
20250320,190600,375237277,408,408,408,408,0
|
|
20250320,190500,375237277,408,408,408,408,0
|
|
20250320,190400,375237277,408,408,408,408,0
|
|
20250320,190300,375237277,408,408,408,408,0
|
|
20250320,190200,375237277,408,408,408,408,0
|
|
20250320,190100,375237277,408,408,408,408,0
|
|
20250320,190000,375237277,408,408,408,408,0
|
|
20250320,185900,375237277,408,408,408,408,6681
|
|
20250320,185800,375237277,408,408,408,408,0
|
|
20250320,185700,375237277,408,408,408,408,0
|
|
20250320,185600,375237277,408,408,408,408,0
|
|
20250320,185500,375237277,408,408,408,408,0
|
|
20250320,185400,375237277,408,408,408,408,0
|
|
20250320,185300,375237277,408,408,408,408,0
|
|
20250320,185200,375237277,408,408,408,408,0
|
|
20250320,185100,375237277,408,408,408,408,0
|
|
20250320,185000,375237277,408,408,408,408,0
|
|
20250320,184900,375237277,408,408,408,408,0
|
|
20250320,184800,375237277,408,408,408,408,0
|
|
20250320,184700,375237277,408,408,408,408,0
|
|
20250320,184600,375237277,408,408,408,408,0
|
|
20250320,184500,375237277,408,408,408,408,0
|
|
20250320,184400,375237277,408,408,408,408,0
|
|
20250320,184300,375237277,408,408,408,408,0
|
|
20250320,184200,375237277,408,408,408,408,0
|
|
20250320,184100,375237277,408,408,408,408,0
|
|
20250320,184000,375237277,408,408,408,408,0
|
|
20250320,183900,375237277,408,408,408,408,0
|
|
20250320,183800,375237277,408,408,408,408,0
|
|
20250320,183700,375237277,408,408,408,408,0
|
|
20250320,183600,375237277,408,408,408,408,0
|
|
20250320,183500,375237277,408,408,408,408,0
|
|
20250320,183400,375237277,408,408,408,408,0
|
|
20250320,183300,375237277,408,408,408,408,0
|
|
20250320,183200,375237277,408,408,408,408,0
|
|
20250320,183100,375237277,408,408,408,408,0
|
|
20250320,183000,375237277,408,408,408,408,0
|
|
20250320,182900,375237277,408,408,408,408,6681
|
|
20250320,182800,375237277,408,408,408,408,0
|
|
20250320,182700,375237277,408,408,408,408,0
|
|
20250320,182600,375237277,408,408,408,408,0
|
|
20250320,182500,375237277,408,408,408,408,0
|
|
20250320,182400,375237277,408,408,408,408,0
|
|
20250320,182300,375237277,408,408,408,408,0
|
|
20250320,182200,375237277,408,408,408,408,0
|
|
20250320,182100,375237277,408,408,408,408,0
|
|
20250320,182000,375237277,408,408,408,408,0
|
|
20250320,181900,375237277,408,408,408,408,0
|
|
20250320,181800,375237277,408,408,408,408,0
|
|
20250320,181700,375237277,408,408,408,408,0
|
|
20250320,181600,375237277,408,408,408,408,0
|
|
20250320,181500,375237277,408,408,408,408,0
|
|
20250320,181400,375237277,408,408,408,408,0
|
|
20250320,181300,375237277,408,408,408,408,0
|
|
20250320,181200,375237277,408,408,408,408,0
|
|
20250320,181100,375237277,408,408,408,408,0
|
|
20250320,181000,375237277,408,408,408,408,0
|
|
20250320,180900,375237277,408,408,408,408,0
|
|
20250320,180800,375237277,408,408,408,408,0
|
|
20250320,180700,375237277,408,408,408,408,0
|
|
20250320,180600,375237277,408,408,408,408,0
|
|
20250320,180500,375237277,408,408,408,408,0
|
|
20250320,180400,375237277,408,408,408,408,0
|
|
20250320,180300,375237277,408,408,408,408,0
|
|
20250320,180200,375237277,408,408,408,408,0
|
|
20250320,180100,375237277,408,408,408,408,0
|
|
20250320,180000,375237277,408,408,408,408,0
|
|
20250320,175900,375237277,408,408,408,408,6681
|
|
20250320,175800,375237277,408,408,408,408,0
|
|
20250320,175700,375237277,408,408,408,408,0
|
|
20250320,175600,375237277,408,408,408,408,0
|
|
20250320,175500,375237277,408,408,408,408,0
|
|
20250320,175400,375237277,408,408,408,408,0
|
|
20250320,175300,375237277,408,408,408,408,0
|
|
20250320,175200,375237277,408,408,408,408,0
|
|
20250320,175100,375237277,408,408,408,408,0
|
|
20250320,175000,375237277,408,408,408,408,0
|
|
20250320,174900,375237277,408,408,408,408,0
|
|
20250320,174800,375237277,408,408,408,408,0
|
|
20250320,174700,375237277,408,408,408,408,0
|
|
20250320,174600,375237277,408,408,408,408,0
|
|
20250320,174500,375237277,408,408,408,408,0
|
|
20250320,174400,375237277,408,408,408,408,0
|
|
20250320,174300,375237277,408,408,408,408,0
|
|
20250320,174200,375237277,408,408,408,408,0
|
|
20250320,174100,375237277,408,408,408,408,0
|
|
20250320,174000,375237277,408,408,408,408,0
|
|
20250320,173900,375237277,408,408,408,408,0
|
|
20250320,173800,375237277,408,408,408,408,0
|
|
20250320,173700,375237277,408,408,408,408,0
|
|
20250320,173600,375237277,408,408,408,408,0
|
|
20250320,173500,375237277,408,408,408,408,0
|
|
20250320,173400,375237277,408,408,408,408,0
|
|
20250320,173300,375237277,408,408,408,408,0
|
|
20250320,173200,375237277,408,408,408,408,0
|
|
20250320,173100,375237277,408,408,408,408,0
|
|
20250320,173000,375237277,408,408,408,408,0
|
|
20250320,172900,375237277,408,408,408,408,6681
|
|
20250320,172800,375237277,408,408,408,408,0
|
|
20250320,172700,375237277,408,408,408,408,0
|
|
20250320,172600,375237277,408,408,408,408,0
|
|
20250320,172500,375237277,408,408,408,408,0
|
|
20250320,172400,375237277,408,408,408,408,0
|
|
20250320,172300,375237277,408,408,408,408,0
|
|
20250320,172200,375237277,408,408,408,408,0
|
|
20250320,172100,375237277,408,408,408,408,0
|
|
20250320,172000,375237277,408,408,408,408,0
|
|
20250320,171900,375237277,408,408,408,408,0
|
|
20250320,171800,375237277,408,408,408,408,0
|
|
20250320,171700,375237277,408,408,408,408,0
|
|
20250320,171600,375237277,408,408,408,408,0
|
|
20250320,171500,375237277,408,408,408,408,0
|
|
20250320,171400,375237277,408,408,408,408,0
|
|
20250320,171300,375237277,408,408,408,408,0
|
|
20250320,171200,375237277,408,408,408,408,0
|
|
20250320,171100,375237277,408,408,408,408,0
|
|
20250320,171000,375237277,408,408,408,408,0
|
|
20250320,170900,375237277,408,408,408,408,0
|
|
20250320,170800,375237277,408,408,408,408,0
|
|
20250320,170700,375237277,408,408,408,408,0
|
|
20250320,170600,375237277,408,408,408,408,0
|
|
20250320,170500,375237277,408,408,408,408,0
|
|
20250320,170400,375237277,408,408,408,408,0
|
|
20250320,170300,375237277,408,408,408,408,0
|
|
20250320,170200,375237277,408,408,408,408,0
|
|
20250320,170100,375237277,408,408,408,408,0
|
|
20250320,170000,375237277,408,408,408,408,0
|
|
20250320,165900,375237277,408,408,408,408,6681
|
|
20250320,165800,375237277,408,408,408,408,0
|
|
20250320,165700,375237277,408,408,408,408,0
|
|
20250320,165600,375237277,408,408,408,408,0
|
|
20250320,165500,375237277,408,408,408,408,0
|
|
20250320,165400,375237277,408,408,408,408,0
|
|
20250320,165300,375237277,408,408,408,408,0
|
|
20250320,165200,375237277,408,408,408,408,0
|
|
20250320,165100,375237277,408,408,408,408,0
|
|
20250320,165000,375237277,408,408,408,408,0
|
|
20250320,164900,375237277,408,408,408,408,0
|
|
20250320,164800,375237277,408,408,408,408,0
|
|
20250320,164700,375237277,408,408,408,408,0
|
|
20250320,164600,375237277,408,408,408,408,0
|
|
20250320,164500,375237277,408,408,408,408,0
|
|
20250320,164400,375237277,408,408,408,408,0
|
|
20250320,164300,375237277,408,408,408,408,0
|
|
20250320,164200,375237277,408,408,408,408,0
|
|
20250320,164100,375237277,408,408,408,408,0
|
|
20250320,164000,375237277,408,408,408,408,0
|
|
20250320,163900,375237277,408,408,408,408,0
|
|
20250320,163800,375237277,408,408,408,408,0
|
|
20250320,163700,375237277,408,408,408,408,0
|
|
20250320,163600,375237277,408,408,408,408,0
|
|
20250320,163500,375237277,408,408,408,408,0
|
|
20250320,163400,375237277,408,408,408,408,0
|
|
20250320,163300,375237277,408,408,408,408,0
|
|
20250320,163200,375237277,408,408,408,408,0
|
|
20250320,163100,375237277,408,408,408,408,0
|
|
20250320,163000,375237277,408,408,408,408,0
|
|
20250320,162900,375237277,408,408,408,408,6681
|
|
20250320,162800,375237277,408,408,408,408,0
|
|
20250320,162700,375237277,408,408,408,408,0
|
|
20250320,162600,375237277,408,408,408,408,0
|
|
20250320,162500,375237277,408,408,408,408,0
|
|
20250320,162400,375237277,408,408,408,408,0
|
|
20250320,162300,375237277,408,408,408,408,0
|
|
20250320,162200,375237277,408,408,408,408,0
|
|
20250320,162100,375237277,408,408,408,408,0
|
|
20250320,162000,375237277,408,408,408,408,0
|
|
20250320,161900,375237277,408,408,408,408,0
|
|
20250320,161800,375237277,408,408,408,408,0
|
|
20250320,161700,375237277,408,408,408,408,0
|
|
20250320,161600,375237277,408,408,408,408,0
|
|
20250320,161500,375237277,408,408,408,408,0
|
|
20250320,161400,375237277,408,408,408,408,0
|
|
20250320,161300,375237277,408,408,408,408,0
|
|
20250320,161200,375237277,408,408,408,408,0
|
|
20250320,161100,375237277,408,408,408,408,0
|
|
20250320,161000,375237277,408,408,408,408,0
|
|
20250320,160900,375237277,408,408,408,408,0
|
|
20250320,160800,375237277,408,408,408,408,0
|
|
20250320,160700,375237277,408,408,408,408,0
|
|
20250320,160600,375237277,408,408,408,408,0
|
|
20250320,160500,375237277,408,408,408,408,0
|
|
20250320,160400,375237277,408,408,408,408,0
|
|
20250320,160300,375237277,408,408,408,408,0
|
|
20250320,160200,375237277,408,408,408,408,0
|
|
20250320,160100,375237277,408,408,408,408,0
|
|
20250320,160000,375237277,408,408,408,408,0
|
|
20250320,155900,375237277,408,408,408,408,6681
|
|
20250320,155800,375237277,408,408,408,408,0
|
|
20250320,155700,375237277,408,408,408,408,0
|
|
20250320,155600,375237277,408,408,408,408,0
|
|
20250320,155500,375237277,408,408,408,408,0
|
|
20250320,155400,375237277,408,408,408,408,0
|
|
20250320,155300,375237277,408,408,408,408,0
|
|
20250320,155200,375237277,408,408,408,408,0
|
|
20250320,155100,375237277,408,408,408,408,0
|
|
20250320,155000,375237277,408,408,408,408,0
|
|
20250320,154900,375237277,408,408,408,408,0
|
|
20250320,154800,375237277,408,408,408,408,0
|
|
20250320,154700,375237277,408,408,408,408,0
|
|
20250320,154600,375237277,408,408,408,408,0
|
|
20250320,154500,375237277,408,408,408,408,0
|
|
20250320,154400,375237277,408,408,408,408,0
|
|
20250320,154300,375237277,408,408,408,408,0
|
|
20250320,154200,375237277,408,408,408,408,0
|
|
20250320,154100,375237277,408,408,408,408,0
|
|
20250320,154000,375237277,408,408,408,408,0
|
|
20250320,153900,375237277,408,408,408,408,0
|
|
20250320,153800,375237277,408,408,408,408,0
|
|
20250320,153700,375237277,408,408,408,408,0
|
|
20250320,153600,375237277,408,408,408,408,0
|
|
20250320,153500,375237277,408,408,408,408,0
|
|
20250320,153400,375237277,408,408,408,408,0
|
|
20250320,153300,375237277,408,408,408,408,0
|
|
20250320,153200,375237277,408,408,408,408,0
|
|
20250320,153100,375237277,408,408,408,408,0
|
|
20250320,153000,375237277,408,408,408,408,6681
|
|
20250320,152900,372511429,407,407,407,407,0
|
|
20250320,152800,372511429,407,407,407,407,0
|
|
20250320,152700,372511429,407,407,407,407,0
|
|
20250320,152600,372511429,407,407,407,407,0
|
|
20250320,152500,372511429,407,407,407,407,0
|
|
20250320,152400,372511429,407,407,407,407,0
|
|
20250320,152300,372511429,407,407,407,407,0
|
|
20250320,152200,372511429,407,407,407,407,0
|
|
20250320,152100,372511429,407,407,407,407,0
|
|
20250320,152000,372511429,407,407,407,407,0
|
|
20250320,151900,372511429,407,410,410,405,34090
|
|
20250320,151800,358689943,410,409,410,409,689
|
|
20250320,151700,358408135,410,410,410,410,60
|
|
20250320,151600,358383535,410,411,411,410,613
|
|
20250320,151500,358132199,411,411,411,411,7
|
|
20250320,151400,358129322,411,411,411,411,7
|
|
20250320,151300,358126445,411,411,411,411,5
|
|
20250320,151200,358124390,411,410,411,410,235
|
|
20250320,151100,358028035,410,410,410,409,28
|
|
20250320,151000,358016558,410,411,411,408,37
|
|
20250320,150900,358001403,411,409,411,407,1810
|
|
20250320,150800,357262711,411,409,411,409,51
|
|
20250320,150700,357241795,409,409,411,408,1778
|
|
20250320,150600,356516192,411,410,411,408,2809
|
|
20250320,150500,355369174,411,413,413,409,1252
|
|
20250320,150400,354852614,413,413,414,413,12112
|
|
20250320,150300,349850357,413,413,413,413,9
|
|
20250320,150200,349846640,413,413,413,413,6
|
|
20250320,150100,349844162,413,410,413,410,5685
|
|
20250320,150000,347498989,411,412,412,411,8
|
|
20250320,145900,347495700,412,412,412,412,13
|
|
20250320,145800,347490344,412,411,412,409,3727
|
|
20250320,145700,345956496,411,410,411,410,378
|
|
20250320,145600,345801511,410,410,410,410,16
|
|
20250320,145500,345794951,410,412,412,410,1611
|
|
20250320,145400,345132441,412,412,412,411,1116
|
|
20250320,145300,344672732,412,412,412,410,49
|
|
20250320,145200,344652556,412,412,412,412,7
|
|
20250320,145100,344649672,413,413,413,413,26
|
|
20250320,145000,344638934,413,413,413,413,10
|
|
20250320,144900,344634804,413,411,413,411,955
|
|
20250320,144800,344242289,411,411,411,411,5
|
|
20250320,144700,344240234,411,411,411,411,6
|
|
20250320,144600,344237768,412,411,412,411,307
|
|
20250320,144500,344111363,411,408,411,407,167
|
|
20250320,144400,344042973,411,408,411,407,3249
|
|
20250320,144300,342708624,407,407,407,406,3152
|
|
20250320,144200,341426912,407,408,411,407,4954
|
|
20250320,144100,339405667,412,409,412,407,1328
|
|
20250320,144000,338864858,414,414,414,405,51671
|
|
20250320,143900,317845347,414,414,414,414,20
|
|
20250320,143800,317837067,414,414,414,414,3677
|
|
20250320,143700,316314789,414,413,414,413,31
|
|
20250320,143600,316301981,413,413,413,413,1418
|
|
20250320,143500,315716347,413,414,414,413,118
|
|
20250320,143400,315667610,414,413,414,413,1275
|
|
20250320,143300,315141030,413,414,414,413,1480
|
|
20250320,143200,314529781,414,412,414,412,368
|
|
20250320,143100,314377732,413,413,413,412,141
|
|
20250320,143000,314319553,413,414,415,413,922
|
|
20250320,142900,313938372,415,413,415,413,404
|
|
20250320,142800,313771312,413,411,413,411,3008
|
|
20250320,142700,312532012,412,412,412,411,156
|
|
20250320,142600,312467839,412,411,412,410,899
|
|
20250320,142500,312098345,412,412,412,412,24
|
|
20250320,142400,312088457,413,413,413,412,8
|
|
20250320,142300,312085155,413,413,413,412,20
|
|
20250320,142200,312076896,413,413,413,412,40
|
|
20250320,142100,312060397,412,411,412,411,332
|
|
20250320,142000,311923618,412,412,412,411,39
|
|
20250320,141900,311907551,412,413,413,411,28
|
|
20250320,141800,311896016,413,413,413,412,310
|
|
20250320,141700,311768290,413,412,413,412,416
|
|
20250320,141600,311596491,412,412,413,412,248
|
|
20250320,141500,311494076,412,411,412,411,104
|
|
20250320,141400,311451317,413,412,414,412,1009
|
|
20250320,141300,311035599,411,408,411,408,702
|
|
20250320,141200,310747081,411,408,411,408,34
|
|
20250320,141100,310733191,411,410,411,408,1130
|
|
20250320,141000,310271046,410,410,410,410,3795
|
|
20250320,140900,308715096,411,411,411,411,105
|
|
20250320,140800,308671941,410,413,413,410,2227
|
|
20250320,140700,307756413,413,412,413,412,170
|
|
20250320,140600,307686204,413,413,413,411,127
|
|
20250320,140500,307633755,413,413,413,413,6
|
|
20250320,140400,307631277,413,413,413,413,5
|
|
20250320,140300,307629212,413,413,413,413,5
|
|
20250320,140200,307627147,413,411,414,411,20
|
|
20250320,140100,307618879,411,410,415,409,1347
|
|
20250320,140000,307066585,410,412,412,410,4274
|
|
20250320,135900,305309535,412,415,415,412,13007
|
|
20250320,135800,299946773,414,415,415,414,6
|
|
20250320,135700,299944284,413,413,416,413,9229
|
|
20250320,135600,296114248,415,413,415,413,7
|
|
20250320,135500,296111345,413,412,415,412,8
|
|
20250320,135400,296108032,415,414,415,412,526
|
|
20250320,135300,295890270,414,412,414,412,7
|
|
20250320,135200,295887376,412,411,414,411,3610
|
|
20250320,135100,294402548,414,411,414,411,7
|
|
20250320,135000,294399656,414,414,415,411,10
|
|
20250320,134900,294395521,411,414,414,410,5031
|
|
20250320,134800,292329587,416,414,416,414,9
|
|
20250320,134700,292325851,417,413,417,413,6025
|
|
20250320,134600,289837430,413,413,417,413,14
|
|
20250320,134500,289831608,413,416,417,413,2485
|
|
20250320,134400,288802581,417,415,417,415,374
|
|
20250320,134300,288646627,416,417,417,416,1061
|
|
20250320,134200,288204701,417,418,418,417,619
|
|
20250320,134100,287946320,417,415,417,415,788
|
|
20250320,134000,287618028,415,416,416,414,1104
|
|
20250320,133900,287160505,415,416,418,414,1236
|
|
20250320,133800,286648021,419,417,420,415,1444
|
|
20250320,133700,286043471,420,413,420,413,20149
|
|
20250320,133600,277717068,412,411,413,411,3196
|
|
20250320,133500,276402238,410,408,410,407,2952
|
|
20250320,133400,275195164,406,409,409,406,4229
|
|
20250320,133300,273473425,408,405,408,404,9087
|
|
20250320,133200,269793162,406,406,406,406,0
|
|
20250320,133100,269793162,406,409,409,406,19101
|
|
20250320,133000,262030575,409,409,411,408,11692
|
|
20250320,132900,257244504,411,410,411,409,3871
|
|
20250320,132800,255658135,412,413,414,412,4497
|
|
20250320,132700,253802172,413,414,415,410,24754
|
|
20250320,132600,243597859,414,417,417,414,6298
|
|
20250320,132500,240984093,419,415,419,415,1605
|
|
20250320,132400,240317798,415,417,419,415,2984
|
|
20250320,132300,239077918,420,415,420,414,3622
|
|
20250320,132200,237570331,418,417,418,415,3622
|
|
20250320,132100,236064342,417,416,417,412,3656
|
|
20250320,132000,234557190,412,419,419,411,5464
|
|
20250320,131900,232285529,422,421,422,418,10006
|
|
20250320,131800,228090874,423,421,423,420,125
|
|
20250320,131700,228038024,423,423,423,420,126
|
|
20250320,131600,227984756,423,422,423,420,10305
|
|
20250320,131500,223651468,423,423,423,423,2497
|
|
20250320,131400,222595237,423,423,423,421,4354
|
|
20250320,131300,220754792,426,426,426,426,155
|
|
20250320,131200,220688762,423,425,426,423,331
|
|
20250320,131100,220548685,426,423,426,422,20006
|
|
20250320,131000,212104550,427,427,427,423,13540
|
|
20250320,130900,206377074,427,424,427,423,3005
|
|
20250320,130800,205102989,427,427,427,426,518
|
|
20250320,130700,204882313,427,425,427,424,145
|
|
20250320,130600,204820768,427,427,427,427,89
|
|
20250320,130500,204782765,427,425,427,425,3415
|
|
20250320,130400,203331378,425,427,427,425,12996
|
|
20250320,130300,197807701,427,427,427,427,5
|
|
20250320,130200,197805566,427,427,427,426,28
|
|
20250320,130100,197793621,427,427,427,425,3141
|
|
20250320,130000,196455450,427,427,427,427,5
|
|
20250320,125900,196453315,427,427,427,427,6
|
|
20250320,125800,196450753,427,427,427,426,2047
|
|
20250320,125700,195578092,429,429,429,429,5
|
|
20250320,125600,195575947,430,427,430,427,3946
|
|
20250320,125500,193890987,427,426,427,425,3535
|
|
20250320,125400,192388172,426,426,427,425,2991
|
|
20250320,125300,191116479,427,427,427,427,16
|
|
20250320,125200,191109647,427,427,427,427,46
|
|
20250320,125100,191090005,428,428,428,428,5
|
|
20250320,125000,191087865,428,428,428,428,56
|
|
20250320,124900,191063897,428,428,428,428,3897
|
|
20250320,124800,189395981,430,430,430,430,15
|
|
20250320,124700,189389531,430,430,430,430,6
|
|
20250320,124600,189386951,430,430,430,430,5
|
|
20250320,124500,189384801,429,429,429,429,7356
|
|
20250320,124400,186229077,430,430,430,430,106
|
|
20250320,124300,186183497,430,429,430,429,1292
|
|
20250320,124200,185629224,429,430,430,429,6
|
|
20250320,124100,185626645,430,430,430,430,321
|
|
20250320,124000,185488615,430,429,430,429,21
|
|
20250320,123900,185479605,429,430,430,429,16
|
|
20250320,123800,185472735,430,429,430,429,36
|
|
20250320,123700,185457285,429,429,429,429,15
|
|
20250320,123600,185450850,429,428,429,428,45
|
|
20250320,123500,185431575,429,428,429,428,399
|
|
20250320,123400,185260797,428,429,429,427,38
|
|
20250320,123300,185244562,429,430,430,429,99
|
|
20250320,123200,185202090,430,428,430,426,10322
|
|
20250320,123100,180799708,427,431,431,427,11112
|
|
20250320,123000,176047578,432,431,432,431,45
|
|
20250320,122900,176028178,432,431,432,431,26
|
|
20250320,122800,176016966,432,432,432,432,5
|
|
20250320,122700,176014806,432,431,432,431,882
|
|
20250320,122600,175634540,432,430,432,430,507
|
|
20250320,122500,175415528,431,431,432,430,49
|
|
20250320,122400,175394399,432,430,432,430,30
|
|
20250320,122300,175381489,432,432,432,429,130
|
|
20250320,122200,175325695,432,432,432,432,6
|
|
20250320,122100,175323103,433,431,433,430,10239
|
|
20250320,122000,170918884,431,433,433,431,106
|
|
20250320,121900,170873186,433,433,433,433,5
|
|
20250320,121800,170871021,433,433,433,433,605
|
|
20250320,121700,170609056,433,433,433,433,56
|
|
20250320,121600,170584808,434,434,434,434,10
|
|
20250320,121500,170580468,434,434,434,434,5
|
|
20250320,121400,170578298,434,434,434,434,6
|
|
20250320,121300,170575694,434,434,434,434,5
|
|
20250320,121200,170573524,434,434,434,434,5
|
|
20250320,121100,170571354,434,435,435,431,117
|
|
20250320,121000,170520509,435,434,435,434,55
|
|
20250320,120900,170496636,434,434,434,434,54
|
|
20250320,120800,170473200,434,434,434,434,5
|
|
20250320,120700,170471030,434,434,434,434,10
|
|
20250320,120600,170466690,434,434,434,434,6
|
|
20250320,120500,170464086,434,434,434,434,5
|
|
20250320,120400,170461916,435,434,435,434,5
|
|
20250320,120300,170459743,433,432,433,431,66
|
|
20250320,120200,170431262,434,433,434,433,1005
|
|
20250320,120100,169996092,433,433,433,433,5
|
|
20250320,120000,169993927,433,433,433,433,6
|
|
20250320,115900,169991329,433,433,433,433,5
|
|
20250320,115800,169989164,433,433,433,433,6
|
|
20250320,115700,169986566,434,434,434,434,6
|
|
20250320,115600,169983962,432,431,432,431,3005
|
|
20250320,115500,168688802,432,432,432,432,5
|
|
20250320,115400,168686642,434,431,434,431,3309
|
|
20250320,115300,167260265,434,434,434,434,5
|
|
20250320,115200,167258095,434,431,434,431,3462
|
|
20250320,115100,165765958,434,434,434,434,6
|
|
20250320,115000,165763354,434,434,434,434,5
|
|
20250320,114900,165761184,434,434,434,434,5
|
|
20250320,114800,165759014,434,434,434,434,6
|
|
20250320,114700,165756410,434,434,434,434,5
|
|
20250320,114600,165754240,435,433,435,430,3005
|
|
20250320,114500,164455526,435,435,435,435,6
|
|
20250320,114400,164452916,434,434,434,433,1181
|
|
20250320,114300,163940367,434,434,434,434,5
|
|
20250320,114200,163938197,434,432,434,432,1036
|
|
20250320,114100,163490633,432,432,432,432,5
|
|
20250320,114000,163488473,432,432,432,432,35
|
|
20250320,113900,163473353,432,431,432,431,1006
|
|
20250320,113800,163039761,431,431,431,431,905
|
|
20250320,113700,162649706,432,432,432,432,5
|
|
20250320,113600,162647546,432,429,432,429,11
|
|
20250320,113500,162642809,432,432,432,432,136
|
|
20250320,113400,162584057,432,432,432,432,52
|
|
20250320,113300,162561593,432,432,432,432,6
|
|
20250320,113200,162559001,432,432,432,432,142
|
|
20250320,113100,162497657,432,432,432,432,5
|
|
20250320,113000,162495497,432,432,432,432,6
|
|
20250320,112900,162492905,432,432,432,432,5
|
|
20250320,112800,162490745,432,432,432,432,5
|
|
20250320,112700,162488585,432,429,432,429,1855
|
|
20250320,112600,161692772,430,432,432,430,10248
|
|
20250320,112500,157283931,434,434,434,434,5
|
|
20250320,112400,157281761,434,434,434,434,6
|
|
20250320,112300,157279157,433,434,434,433,205
|
|
20250320,112200,157190387,434,434,434,434,5
|
|
20250320,112100,157188217,434,434,434,434,6
|
|
20250320,112000,157185613,434,432,434,432,1383
|
|
20250320,111900,156588147,432,432,432,432,105
|
|
20250320,111800,156542787,432,432,432,432,6
|
|
20250320,111700,156540195,432,431,432,431,200
|
|
20250320,111600,156453990,431,431,431,431,5
|
|
20250320,111500,156451835,432,432,432,432,6
|
|
20250320,111400,156449243,431,430,431,429,1614
|
|
20250320,111300,155754200,431,431,431,431,105
|
|
20250320,111200,155708945,431,431,431,431,89
|
|
20250320,111100,155670586,431,431,431,431,9
|
|
20250320,111000,155666707,431,431,431,431,494
|
|
20250320,110900,155453793,432,432,432,432,6
|
|
20250320,110800,155451201,432,432,432,432,5
|
|
20250320,110700,155449041,432,432,432,432,6
|
|
20250320,110600,155446449,432,432,432,432,6
|
|
20250320,110500,155443857,432,432,432,432,5
|
|
20250320,110400,155441697,432,432,432,432,13
|
|
20250320,110300,155436081,432,432,432,432,6
|
|
20250320,110200,155433489,432,431,432,430,738
|
|
20250320,110100,155115954,432,432,432,432,5
|
|
20250320,110000,155113794,432,432,432,432,6
|
|
20250320,105900,155111202,432,432,432,432,15
|
|
20250320,105800,155104722,432,431,432,431,206
|
|
20250320,105700,155015930,432,432,432,432,57
|
|
20250320,105600,154991306,432,431,432,431,729
|
|
20250320,105500,154677102,432,432,432,432,6
|
|
20250320,105400,154674510,432,431,432,430,2032
|
|
20250320,105300,153800594,432,431,433,430,7268
|
|
20250320,105200,150668351,431,431,436,428,8471
|
|
20250320,105100,147031796,431,430,432,430,77
|
|
20250320,105000,146998673,432,431,432,431,433
|
|
20250320,104900,146811618,429,432,432,429,4491
|
|
20250320,104800,144880202,435,432,435,432,1530
|
|
20250320,104700,144219200,436,435,436,432,4091
|
|
20250320,104600,142447865,435,437,437,435,1005
|
|
20250320,104500,142010680,437,437,437,437,86
|
|
20250320,104400,141973098,437,437,437,437,5
|
|
20250320,104300,141970913,437,437,437,437,64
|
|
20250320,104200,141942945,437,437,437,437,6
|
|
20250320,104100,141940323,437,437,437,437,5
|
|
20250320,104000,141938138,437,437,437,437,5
|
|
20250320,103900,141935953,437,435,437,435,1400
|
|
20250320,103800,141326848,437,437,437,437,5
|
|
20250320,103700,141324663,435,437,437,435,221
|
|
20250320,103600,141228118,437,437,437,437,6
|
|
20250320,103500,141225496,437,437,437,437,5
|
|
20250320,103400,141223311,437,437,437,437,5
|
|
20250320,103300,141221126,437,437,437,437,6
|
|
20250320,103200,141218504,437,437,437,436,107
|
|
20250320,103100,141171746,437,437,437,437,6
|
|
20250320,103000,141169124,437,437,437,437,6
|
|
20250320,102900,141166502,437,436,437,435,2456
|
|
20250320,102800,140096009,437,437,437,437,5
|
|
20250320,102700,140093824,437,437,437,437,6
|
|
20250320,102600,140091202,437,437,437,437,5
|
|
20250320,102500,140089017,437,437,437,437,104
|
|
20250320,102400,140043569,437,438,438,437,236
|
|
20250320,102300,139940218,438,438,438,437,67
|
|
20250320,102200,139910878,438,438,438,437,232
|
|
20250320,102100,139809462,438,437,438,436,468
|
|
20250320,102000,139604493,437,437,437,437,6
|
|
20250320,101900,139601871,438,437,438,437,3423
|
|
20250320,101800,138106014,437,437,437,437,683
|
|
20250320,101700,137807543,436,437,437,436,1898
|
|
20250320,101600,136978867,436,437,437,436,1011
|
|
20250320,101500,136538060,436,437,437,436,2148
|
|
20250320,101400,135600384,437,434,437,434,3035
|
|
20250320,101300,134281071,435,435,435,435,2730
|
|
20250320,101200,133093521,435,435,435,433,1369
|
|
20250320,101100,132499425,435,435,435,433,1436
|
|
20250320,101000,131876225,435,435,435,435,2005
|
|
20250320,100900,131004050,435,434,435,434,1372
|
|
20250320,100800,130408584,434,431,434,431,14
|
|
20250320,100700,130402535,434,434,434,434,5
|
|
20250320,100600,130400365,434,434,434,434,6
|
|
20250320,100500,130397761,434,434,434,430,14
|
|
20250320,100400,130391689,434,434,434,434,224
|
|
20250320,100300,130294473,434,430,434,429,4048
|
|
20250320,100200,128547959,433,433,433,431,576
|
|
20250320,100100,128299419,434,434,434,434,5
|
|
20250320,100000,128297249,434,434,434,434,6
|
|
20250320,095900,128294645,434,434,434,434,6
|
|
20250320,095800,128292041,434,431,434,430,673
|
|
20250320,095700,128002622,434,432,434,430,1981
|
|
20250320,095600,127150464,436,436,436,436,6
|
|
20250320,095500,127147848,434,434,434,434,5
|
|
20250320,095400,127145678,436,433,436,432,917
|
|
20250320,095300,126748647,432,433,433,432,357
|
|
20250320,095200,126594418,433,435,438,433,643
|
|
20250320,095100,126315482,435,434,438,432,241
|
|
20250320,095000,126211088,439,431,439,431,406
|
|
20250320,094900,126036054,433,433,433,431,75
|
|
20250320,094800,126003716,432,433,433,431,1843
|
|
20250320,094700,125208025,434,438,439,433,1933
|
|
20250320,094600,124366468,438,433,439,433,3050
|
|
20250320,094500,123040295,433,434,434,433,1030
|
|
20250320,094400,122594279,434,432,434,431,2368
|
|
20250320,094300,121571103,431,433,433,431,334
|
|
20250320,094200,121426705,432,430,432,430,7147
|
|
20250320,094100,118343358,431,431,431,428,1386
|
|
20250320,094000,117747147,431,430,431,430,2865
|
|
20250320,093900,116515090,430,430,430,430,1125
|
|
20250320,093800,116031340,430,429,430,429,1063
|
|
20250320,093700,115575306,429,429,429,429,17
|
|
20250320,093600,115568013,429,429,430,429,1612
|
|
20250320,093500,114876458,429,427,429,427,1122
|
|
20250320,093400,114397329,427,427,427,426,214
|
|
20250320,093300,114306163,426,427,427,425,1502
|
|
20250320,093200,113667293,426,427,427,424,5243
|
|
20250320,093100,111439952,427,428,429,426,658
|
|
20250320,093000,111159488,429,428,429,428,954
|
|
20250320,092900,110751170,428,427,428,426,3576
|
|
20250320,092800,109227698,428,429,429,427,908
|
|
20250320,092700,108839873,428,428,430,427,3243
|
|
20250320,092600,107451394,426,427,427,425,801
|
|
20250320,092500,107110172,428,429,431,427,3540
|
|
20250320,092400,105589961,429,428,430,428,2330
|
|
20250320,092300,104590414,427,426,427,426,232
|
|
20250320,092200,104491545,426,428,430,424,9705
|
|
20250320,092100,100368027,430,428,430,428,59
|
|
20250320,092000,100342761,430,430,430,427,1098
|
|
20250320,091900,99871836,430,429,430,429,897
|
|
20250320,091800,99487017,429,429,429,429,109
|
|
20250320,091700,99440256,429,426,429,426,5378
|
|
20250320,091600,97146304,427,427,429,425,3008
|
|
20250320,091500,95865852,429,428,429,425,7370
|
|
20250320,091400,92724841,422,429,430,422,29819
|
|
20250320,091300,80063993,430,429,433,429,8231
|
|
20250320,091200,76518324,429,432,433,429,7358
|
|
20250320,091100,73347470,432,430,435,430,6587
|
|
20250320,091000,70514910,429,428,429,427,2668
|
|
20250320,090900,69371776,428,425,428,425,1309
|
|
20250320,090800,68815096,429,430,430,422,17910
|
|
20250320,090700,61145556,430,436,436,422,12996
|
|
20250320,090600,55531874,436,431,436,430,5184
|
|
20250320,090500,53300467,431,433,438,431,21234
|
|
20250320,090400,44118870,431,436,436,431,31276
|
|
20250320,090300,30583053,439,435,439,434,12762
|
|
20250320,090200,25031113,435,433,439,431,11810
|
|
20250320,090100,19915675,431,436,447,430,14363
|
|
20250320,090000,13697288,439,450,450,439,30847
|