632 lines
28 KiB
CSV
632 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,192900,335371234,366,366,366,366,8725
|
|
20250321,192800,335371234,366,366,366,366,0
|
|
20250321,192700,335371234,366,366,366,366,0
|
|
20250321,192600,335371234,366,366,366,366,0
|
|
20250321,192500,335371234,366,366,366,366,0
|
|
20250321,192400,335371234,366,366,366,366,0
|
|
20250321,192300,335371234,366,366,366,366,0
|
|
20250321,192200,335371234,366,366,366,366,0
|
|
20250321,192100,335371234,366,366,366,366,0
|
|
20250321,192000,335371234,366,366,366,366,0
|
|
20250321,191900,335371234,366,366,366,366,0
|
|
20250321,191800,335371234,366,366,366,366,0
|
|
20250321,191700,335371234,366,366,366,366,0
|
|
20250321,191600,335371234,366,366,366,366,0
|
|
20250321,191500,335371234,366,366,366,366,0
|
|
20250321,191400,335371234,366,366,366,366,0
|
|
20250321,191300,335371234,366,366,366,366,0
|
|
20250321,191200,335371234,366,366,366,366,0
|
|
20250321,191100,335371234,366,366,366,366,0
|
|
20250321,191000,335371234,366,366,366,366,0
|
|
20250321,190900,335371234,366,366,366,366,0
|
|
20250321,190800,335371234,366,366,366,366,0
|
|
20250321,190700,335371234,366,366,366,366,0
|
|
20250321,190600,335371234,366,366,366,366,0
|
|
20250321,190500,335371234,366,366,366,366,0
|
|
20250321,190400,335371234,366,366,366,366,0
|
|
20250321,190300,335371234,366,366,366,366,0
|
|
20250321,190200,335371234,366,366,366,366,0
|
|
20250321,190100,335371234,366,366,366,366,0
|
|
20250321,190000,335371234,366,366,366,366,0
|
|
20250321,185900,335371234,366,366,366,366,8725
|
|
20250321,185800,335371234,366,366,366,366,0
|
|
20250321,185700,335371234,366,366,366,366,0
|
|
20250321,185600,335371234,366,366,366,366,0
|
|
20250321,185500,335371234,366,366,366,366,0
|
|
20250321,185400,335371234,366,366,366,366,0
|
|
20250321,185300,335371234,366,366,366,366,0
|
|
20250321,185200,335371234,366,366,366,366,0
|
|
20250321,185100,335371234,366,366,366,366,0
|
|
20250321,185000,335371234,366,366,366,366,0
|
|
20250321,184900,335371234,366,366,366,366,0
|
|
20250321,184800,335371234,366,366,366,366,0
|
|
20250321,184700,335371234,366,366,366,366,0
|
|
20250321,184600,335371234,366,366,366,366,0
|
|
20250321,184500,335371234,366,366,366,366,0
|
|
20250321,184400,335371234,366,366,366,366,0
|
|
20250321,184300,335371234,366,366,366,366,0
|
|
20250321,184200,335371234,366,366,366,366,0
|
|
20250321,184100,335371234,366,366,366,366,0
|
|
20250321,184000,335371234,366,366,366,366,0
|
|
20250321,183900,335371234,366,366,366,366,0
|
|
20250321,183800,335371234,366,366,366,366,0
|
|
20250321,183700,335371234,366,366,366,366,0
|
|
20250321,183600,335371234,366,366,366,366,0
|
|
20250321,183500,335371234,366,366,366,366,0
|
|
20250321,183400,335371234,366,366,366,366,0
|
|
20250321,183300,335371234,366,366,366,366,0
|
|
20250321,183200,335371234,366,366,366,366,0
|
|
20250321,183100,335371234,366,366,366,366,0
|
|
20250321,183000,335371234,366,366,366,366,0
|
|
20250321,182900,335371234,366,366,366,366,8725
|
|
20250321,182800,335371234,366,366,366,366,0
|
|
20250321,182700,335371234,366,366,366,366,0
|
|
20250321,182600,335371234,366,366,366,366,0
|
|
20250321,182500,335371234,366,366,366,366,0
|
|
20250321,182400,335371234,366,366,366,366,0
|
|
20250321,182300,335371234,366,366,366,366,0
|
|
20250321,182200,335371234,366,366,366,366,0
|
|
20250321,182100,335371234,366,366,366,366,0
|
|
20250321,182000,335371234,366,366,366,366,0
|
|
20250321,181900,335371234,366,366,366,366,0
|
|
20250321,181800,335371234,366,366,366,366,0
|
|
20250321,181700,335371234,366,366,366,366,0
|
|
20250321,181600,335371234,366,366,366,366,0
|
|
20250321,181500,335371234,366,366,366,366,0
|
|
20250321,181400,335371234,366,366,366,366,0
|
|
20250321,181300,335371234,366,366,366,366,0
|
|
20250321,181200,335371234,366,366,366,366,0
|
|
20250321,181100,335371234,366,366,366,366,0
|
|
20250321,181000,335371234,366,366,366,366,0
|
|
20250321,180900,335371234,366,366,366,366,0
|
|
20250321,180800,335371234,366,366,366,366,0
|
|
20250321,180700,335371234,366,366,366,366,0
|
|
20250321,180600,335371234,366,366,366,366,0
|
|
20250321,180500,335371234,366,366,366,366,0
|
|
20250321,180400,335371234,366,366,366,366,0
|
|
20250321,180300,335371234,366,366,366,366,0
|
|
20250321,180200,335371234,366,366,366,366,0
|
|
20250321,180100,335371234,366,366,366,366,0
|
|
20250321,180000,335371234,366,366,366,366,0
|
|
20250321,175900,335371234,366,366,366,366,8725
|
|
20250321,175800,335371234,366,366,366,366,0
|
|
20250321,175700,335371234,366,366,366,366,0
|
|
20250321,175600,335371234,366,366,366,366,0
|
|
20250321,175500,335371234,366,366,366,366,0
|
|
20250321,175400,335371234,366,366,366,366,0
|
|
20250321,175300,335371234,366,366,366,366,0
|
|
20250321,175200,335371234,366,366,366,366,0
|
|
20250321,175100,335371234,366,366,366,366,0
|
|
20250321,175000,335371234,366,366,366,366,0
|
|
20250321,174900,335371234,366,366,366,366,0
|
|
20250321,174800,335371234,366,366,366,366,0
|
|
20250321,174700,335371234,366,366,366,366,0
|
|
20250321,174600,335371234,366,366,366,366,0
|
|
20250321,174500,335371234,366,366,366,366,0
|
|
20250321,174400,335371234,366,366,366,366,0
|
|
20250321,174300,335371234,366,366,366,366,0
|
|
20250321,174200,335371234,366,366,366,366,0
|
|
20250321,174100,335371234,366,366,366,366,0
|
|
20250321,174000,335371234,366,366,366,366,0
|
|
20250321,173900,335371234,366,366,366,366,0
|
|
20250321,173800,335371234,366,366,366,366,0
|
|
20250321,173700,335371234,366,366,366,366,0
|
|
20250321,173600,335371234,366,366,366,366,0
|
|
20250321,173500,335371234,366,366,366,366,0
|
|
20250321,173400,335371234,366,366,366,366,0
|
|
20250321,173300,335371234,366,366,366,366,0
|
|
20250321,173200,335371234,366,366,366,366,0
|
|
20250321,173100,335371234,366,366,366,366,0
|
|
20250321,173000,335371234,366,366,366,366,0
|
|
20250321,172900,335371234,366,366,366,366,8725
|
|
20250321,172800,335371234,366,366,366,366,0
|
|
20250321,172700,335371234,366,366,366,366,0
|
|
20250321,172600,335371234,366,366,366,366,0
|
|
20250321,172500,335371234,366,366,366,366,0
|
|
20250321,172400,335371234,366,366,366,366,0
|
|
20250321,172300,335371234,366,366,366,366,0
|
|
20250321,172200,335371234,366,366,366,366,0
|
|
20250321,172100,335371234,366,366,366,366,0
|
|
20250321,172000,335371234,366,366,366,366,0
|
|
20250321,171900,335371234,366,366,366,366,0
|
|
20250321,171800,335371234,366,366,366,366,0
|
|
20250321,171700,335371234,366,366,366,366,0
|
|
20250321,171600,335371234,366,366,366,366,0
|
|
20250321,171500,335371234,366,366,366,366,0
|
|
20250321,171400,335371234,366,366,366,366,0
|
|
20250321,171300,335371234,366,366,366,366,0
|
|
20250321,171200,335371234,366,366,366,366,0
|
|
20250321,171100,335371234,366,366,366,366,0
|
|
20250321,171000,335371234,366,366,366,366,0
|
|
20250321,170900,335371234,366,366,366,366,0
|
|
20250321,170800,335371234,366,366,366,366,0
|
|
20250321,170700,335371234,366,366,366,366,0
|
|
20250321,170600,335371234,366,366,366,366,0
|
|
20250321,170500,335371234,366,366,366,366,0
|
|
20250321,170400,335371234,366,366,366,366,0
|
|
20250321,170300,335371234,366,366,366,366,0
|
|
20250321,170200,335371234,366,366,366,366,0
|
|
20250321,170100,335371234,366,366,366,366,0
|
|
20250321,170000,335371234,366,366,366,366,0
|
|
20250321,165900,335371234,366,366,366,366,8725
|
|
20250321,165800,335371234,366,366,366,366,0
|
|
20250321,165700,335371234,366,366,366,366,0
|
|
20250321,165600,335371234,366,366,366,366,0
|
|
20250321,165500,335371234,366,366,366,366,0
|
|
20250321,165400,335371234,366,366,366,366,0
|
|
20250321,165300,335371234,366,366,366,366,0
|
|
20250321,165200,335371234,366,366,366,366,0
|
|
20250321,165100,335371234,366,366,366,366,0
|
|
20250321,165000,335371234,366,366,366,366,0
|
|
20250321,164900,335371234,366,366,366,366,0
|
|
20250321,164800,335371234,366,366,366,366,0
|
|
20250321,164700,335371234,366,366,366,366,0
|
|
20250321,164600,335371234,366,366,366,366,0
|
|
20250321,164500,335371234,366,366,366,366,0
|
|
20250321,164400,335371234,366,366,366,366,0
|
|
20250321,164300,335371234,366,366,366,366,0
|
|
20250321,164200,335371234,366,366,366,366,0
|
|
20250321,164100,335371234,366,366,366,366,0
|
|
20250321,164000,335371234,366,366,366,366,0
|
|
20250321,163900,335371234,366,366,366,366,0
|
|
20250321,163800,335371234,366,366,366,366,0
|
|
20250321,163700,335371234,366,366,366,366,0
|
|
20250321,163600,335371234,366,366,366,366,0
|
|
20250321,163500,335371234,366,366,366,366,0
|
|
20250321,163400,335371234,366,366,366,366,0
|
|
20250321,163300,335371234,366,366,366,366,0
|
|
20250321,163200,335371234,366,366,366,366,0
|
|
20250321,163100,335371234,366,366,366,366,0
|
|
20250321,163000,335371234,366,366,366,366,0
|
|
20250321,162900,335371234,366,366,366,366,8725
|
|
20250321,162800,335371234,366,366,366,366,0
|
|
20250321,162700,335371234,366,366,366,366,0
|
|
20250321,162600,335371234,366,366,366,366,0
|
|
20250321,162500,335371234,366,366,366,366,0
|
|
20250321,162400,335371234,366,366,366,366,0
|
|
20250321,162300,335371234,366,366,366,366,0
|
|
20250321,162200,335371234,366,366,366,366,0
|
|
20250321,162100,335371234,366,366,366,366,0
|
|
20250321,162000,335371234,366,366,366,366,0
|
|
20250321,161900,335371234,366,366,366,366,0
|
|
20250321,161800,335371234,366,366,366,366,0
|
|
20250321,161700,335371234,366,366,366,366,0
|
|
20250321,161600,335371234,366,366,366,366,0
|
|
20250321,161500,335371234,366,366,366,366,0
|
|
20250321,161400,335371234,366,366,366,366,0
|
|
20250321,161300,335371234,366,366,366,366,0
|
|
20250321,161200,335371234,366,366,366,366,0
|
|
20250321,161100,335371234,366,366,366,366,0
|
|
20250321,161000,335371234,366,366,366,366,0
|
|
20250321,160900,335371234,366,366,366,366,0
|
|
20250321,160800,335371234,366,366,366,366,0
|
|
20250321,160700,335371234,366,366,366,366,0
|
|
20250321,160600,335371234,366,366,366,366,0
|
|
20250321,160500,335371234,366,366,366,366,0
|
|
20250321,160400,335371234,366,366,366,366,0
|
|
20250321,160300,335371234,366,366,366,366,0
|
|
20250321,160200,335371234,366,366,366,366,0
|
|
20250321,160100,335371234,366,366,366,366,0
|
|
20250321,160000,335371234,366,366,366,366,0
|
|
20250321,155900,335371234,366,366,366,366,8725
|
|
20250321,155800,335371234,366,366,366,366,0
|
|
20250321,155700,335371234,366,366,366,366,0
|
|
20250321,155600,335371234,366,366,366,366,0
|
|
20250321,155500,335371234,366,366,366,366,0
|
|
20250321,155400,335371234,366,366,366,366,0
|
|
20250321,155300,335371234,366,366,366,366,0
|
|
20250321,155200,335371234,366,366,366,366,0
|
|
20250321,155100,335371234,366,366,366,366,0
|
|
20250321,155000,335371234,366,366,366,366,0
|
|
20250321,154900,335371234,366,366,366,366,0
|
|
20250321,154800,335371234,366,366,366,366,0
|
|
20250321,154700,335371234,366,366,366,366,0
|
|
20250321,154600,335371234,366,366,366,366,0
|
|
20250321,154500,335371234,366,366,366,366,0
|
|
20250321,154400,335371234,366,366,366,366,0
|
|
20250321,154300,335371234,366,366,366,366,0
|
|
20250321,154200,335371234,366,366,366,366,0
|
|
20250321,154100,335371234,366,366,366,366,0
|
|
20250321,154000,335371234,366,366,366,366,0
|
|
20250321,153900,335371234,366,366,366,366,0
|
|
20250321,153800,335371234,366,366,366,366,0
|
|
20250321,153700,335371234,366,366,366,366,0
|
|
20250321,153600,335371234,366,366,366,366,0
|
|
20250321,153500,335371234,366,366,366,366,0
|
|
20250321,153400,335371234,366,366,366,366,0
|
|
20250321,153300,335371234,366,366,366,366,0
|
|
20250321,153200,335371234,366,366,366,366,0
|
|
20250321,153100,335371234,366,366,366,366,0
|
|
20250321,153000,335371234,366,366,366,366,8725
|
|
20250321,152900,332177884,366,366,366,366,0
|
|
20250321,152800,332177884,366,366,366,366,0
|
|
20250321,152700,332177884,366,366,366,366,0
|
|
20250321,152600,332177884,366,366,366,366,0
|
|
20250321,152500,332177884,366,366,366,366,0
|
|
20250321,152400,332177884,366,366,366,366,0
|
|
20250321,152300,332177884,366,366,366,366,0
|
|
20250321,152200,332177884,366,366,366,366,0
|
|
20250321,152100,332177884,366,366,366,366,0
|
|
20250321,152000,332177884,366,366,366,366,0
|
|
20250321,151900,332177884,366,365,366,357,4212
|
|
20250321,151800,330661993,366,366,366,366,117
|
|
20250321,151700,330619171,366,365,366,365,1706
|
|
20250321,151600,329996476,365,365,365,365,1
|
|
20250321,151500,329996111,363,364,365,363,724
|
|
20250321,151400,329731993,363,364,365,363,1305
|
|
20250321,151300,329256920,364,363,364,363,6338
|
|
20250321,151200,326949988,364,363,364,363,1740
|
|
20250321,151100,326317591,363,363,364,363,1746
|
|
20250321,151000,325683693,363,362,363,362,3824
|
|
20250321,150900,324297621,362,361,362,361,165
|
|
20250321,150800,324237945,361,362,362,361,118
|
|
20250321,150700,324195247,363,361,363,361,607
|
|
20250321,150600,323975879,362,361,362,361,804
|
|
20250321,150500,323685599,361,361,361,361,144
|
|
20250321,150400,323633615,361,361,363,361,13180
|
|
20250321,150300,318850950,361,360,361,360,5263
|
|
20250321,150200,316951122,360,360,360,360,1136
|
|
20250321,150100,316542162,360,360,361,359,7035
|
|
20250321,150000,314016552,360,361,361,359,10616
|
|
20250321,145900,310204993,360,359,361,359,1701
|
|
20250321,145800,309593412,360,361,361,360,1621
|
|
20250321,145700,309009798,361,360,361,359,572
|
|
20250321,145600,308804014,360,359,360,359,2192
|
|
20250321,145500,308015566,360,360,360,359,2785
|
|
20250321,145400,307015066,360,361,361,360,2813
|
|
20250321,145300,306002368,361,361,361,361,482
|
|
20250321,145200,305828366,361,361,361,361,1588
|
|
20250321,145100,305255098,361,361,361,360,2607
|
|
20250321,145000,304314097,361,361,361,361,638
|
|
20250321,144900,304083779,361,361,362,361,170
|
|
20250321,144800,304022338,362,361,362,361,336
|
|
20250321,144700,303901006,362,361,362,361,923
|
|
20250321,144600,303567731,361,360,361,360,693
|
|
20250321,144500,303317684,360,360,360,360,252
|
|
20250321,144400,303226964,360,361,361,360,354
|
|
20250321,144300,303099452,361,360,361,358,6717
|
|
20250321,144200,300688782,362,362,362,359,4090
|
|
20250321,144100,299216912,362,361,362,361,136
|
|
20250321,144000,299167716,361,361,361,361,286
|
|
20250321,143900,299064470,362,362,362,362,36
|
|
20250321,143800,299051438,362,362,363,361,126
|
|
20250321,143700,299005826,362,362,362,362,184
|
|
20250321,143600,298939218,362,362,362,362,43
|
|
20250321,143500,298923652,361,361,361,361,30
|
|
20250321,143400,298912822,363,362,363,362,2
|
|
20250321,143300,298912097,363,363,363,363,23
|
|
20250321,143200,298903748,363,362,363,362,110
|
|
20250321,143100,298863918,364,361,364,359,2022
|
|
20250321,143000,298132756,362,362,362,359,14134
|
|
20250321,142900,293056675,363,363,363,362,43
|
|
20250321,142800,293041076,363,363,363,363,81
|
|
20250321,142700,293011673,363,363,364,363,179
|
|
20250321,142600,292946546,364,364,364,364,44
|
|
20250321,142500,292930530,364,364,364,364,0
|
|
20250321,142400,292930530,364,363,364,360,4860
|
|
20250321,142300,291176275,362,362,362,362,1
|
|
20250321,142200,291175913,361,361,362,361,607
|
|
20250321,142100,290956784,361,362,363,361,27
|
|
20250321,142000,290947029,361,361,361,360,3819
|
|
20250321,141900,289569480,361,362,362,361,291
|
|
20250321,141800,289464428,361,362,362,361,1531
|
|
20250321,141700,288911736,360,360,360,359,2265
|
|
20250321,141600,288097564,360,361,361,360,92
|
|
20250321,141500,288064423,361,359,361,359,3754
|
|
20250321,141400,286713346,360,361,361,356,7043
|
|
20250321,141300,284197448,357,361,361,357,8521
|
|
20250321,141200,281135474,362,362,362,362,2080
|
|
20250321,141100,280382514,363,363,363,362,398
|
|
20250321,141000,280238325,365,365,365,365,0
|
|
20250321,140900,280238325,365,365,365,365,805
|
|
20250321,140800,279944500,365,361,365,361,3129
|
|
20250321,140700,278808347,361,360,361,358,4410
|
|
20250321,140600,277223976,359,361,361,354,8298
|
|
20250321,140500,274263166,366,372,372,360,44905
|
|
20250321,140400,257782374,370,372,372,370,2147
|
|
20250321,140300,256987982,370,370,370,370,1570
|
|
20250321,140200,256407082,371,370,371,370,470
|
|
20250321,140100,256233112,371,371,371,371,12
|
|
20250321,140000,256228660,371,371,371,371,41
|
|
20250321,135900,256213449,371,371,371,371,145
|
|
20250321,135800,256159654,372,372,372,372,1
|
|
20250321,135700,256159282,372,372,372,372,0
|
|
20250321,135600,256159282,372,372,372,372,0
|
|
20250321,135500,256159282,372,372,372,372,400
|
|
20250321,135400,256010482,372,372,372,372,1
|
|
20250321,135300,256010110,372,372,372,372,3
|
|
20250321,135200,256008994,372,371,372,371,3568
|
|
20250321,135100,254685265,371,371,371,371,5
|
|
20250321,135000,254683410,371,371,371,370,5001
|
|
20250321,134900,252833038,372,373,373,370,6670
|
|
20250321,134800,250362656,374,372,374,370,35880
|
|
20250321,134700,237058693,372,374,374,370,5002
|
|
20250321,134600,235203374,370,376,376,370,30002
|
|
20250321,134500,224046692,377,377,377,377,3
|
|
20250321,134400,224045561,377,378,378,376,10391
|
|
20250321,134300,220128184,379,377,379,376,138
|
|
20250321,134200,220076059,376,376,377,376,5522
|
|
20250321,134100,217994705,375,377,377,375,6
|
|
20250321,134000,217992453,374,374,375,374,5810
|
|
20250321,133900,215819512,374,374,374,373,103
|
|
20250321,133800,215781090,374,373,374,373,34
|
|
20250321,133700,215768407,374,373,374,373,2531
|
|
20250321,133600,214824343,374,374,375,374,902
|
|
20250321,133500,214486994,375,374,375,374,19
|
|
20250321,133400,214479887,375,375,375,375,3
|
|
20250321,133300,214478762,375,373,375,373,52
|
|
20250321,133200,214459362,373,373,374,373,2194
|
|
20250321,133100,213640999,374,374,374,373,1342
|
|
20250321,133000,213139109,375,374,375,374,1266
|
|
20250321,132900,212664363,375,375,375,375,532
|
|
20250321,132800,212464863,375,375,375,374,896
|
|
20250321,132700,212129023,375,375,375,375,20
|
|
20250321,132600,212121523,375,376,376,375,280
|
|
20250321,132500,212016422,377,377,377,377,60
|
|
20250321,132400,211993802,374,374,374,373,3152
|
|
20250321,132300,210815054,374,375,375,373,5200
|
|
20250321,132200,208870661,376,377,377,376,48
|
|
20250321,132100,208852588,377,377,377,377,1033
|
|
20250321,132000,208463147,377,377,377,377,1
|
|
20250321,131900,208462770,377,377,377,377,2017
|
|
20250321,131800,207702361,377,377,377,377,0
|
|
20250321,131700,207702361,377,377,377,377,80
|
|
20250321,131600,207672201,377,377,377,377,0
|
|
20250321,131500,207672201,377,377,377,377,0
|
|
20250321,131400,207672201,377,377,377,377,468
|
|
20250321,131300,207495765,377,377,377,377,1
|
|
20250321,131200,207495388,375,375,375,375,3340
|
|
20250321,131100,206242888,375,375,375,375,0
|
|
20250321,131000,206242888,375,375,375,375,1660
|
|
20250321,130900,205620388,376,376,376,376,0
|
|
20250321,130800,205620388,376,376,376,376,561
|
|
20250321,130700,205409452,377,377,377,377,0
|
|
20250321,130600,205409452,377,377,377,377,512
|
|
20250321,130500,205216428,377,377,377,377,306
|
|
20250321,130400,205101066,377,377,377,377,1685
|
|
20250321,130300,204465821,377,376,377,376,1001
|
|
20250321,130200,204089444,378,378,378,378,0
|
|
20250321,130100,204089444,378,378,378,378,0
|
|
20250321,130000,204089444,378,378,378,378,0
|
|
20250321,125900,204089444,378,378,378,378,1
|
|
20250321,125800,204089066,377,377,377,377,0
|
|
20250321,125700,204089066,377,377,377,377,17
|
|
20250321,125600,204082657,378,378,378,378,25
|
|
20250321,125500,204073207,377,377,378,377,1264
|
|
20250321,125400,203596678,378,378,378,378,4
|
|
20250321,125300,203595166,378,378,378,378,864
|
|
20250321,125200,203268574,379,379,379,379,0
|
|
20250321,125100,203268574,379,379,379,379,1
|
|
20250321,125000,203268195,379,379,379,379,1
|
|
20250321,124900,203267816,379,379,379,379,104
|
|
20250321,124800,203228400,379,379,379,379,3
|
|
20250321,124700,203227263,378,378,378,378,351
|
|
20250321,124600,203094585,378,378,378,378,668
|
|
20250321,124500,202842081,379,378,379,378,187
|
|
20250321,124400,202771393,379,380,380,379,3
|
|
20250321,124300,202770255,379,381,381,379,1189
|
|
20250321,124200,202319346,381,381,381,381,40
|
|
20250321,124100,202304106,381,381,381,381,0
|
|
20250321,124000,202304106,381,381,381,381,101
|
|
20250321,123900,202265625,376,378,378,376,40037
|
|
20250321,123800,187208692,382,382,382,382,0
|
|
20250321,123700,187208692,382,382,382,382,14101
|
|
20250321,123600,181822110,382,381,382,381,6902
|
|
20250321,123500,179186546,381,379,381,379,6476
|
|
20250321,123400,176726245,379,378,379,378,5117
|
|
20250321,123300,174791708,378,378,378,378,23
|
|
20250321,123200,174783014,378,378,378,378,3
|
|
20250321,123100,174781880,378,378,378,378,1
|
|
20250321,123000,174781502,378,378,378,378,1
|
|
20250321,122900,174781124,375,375,375,375,4891
|
|
20250321,122800,172946999,375,375,375,375,23
|
|
20250321,122700,172938374,373,373,373,373,0
|
|
20250321,122600,172938374,373,374,374,373,8323
|
|
20250321,122500,169830490,374,374,374,374,0
|
|
20250321,122400,169830490,374,377,377,374,7367
|
|
20250321,122300,167070111,378,377,378,377,1664
|
|
20250321,122200,166442280,377,377,377,377,6
|
|
20250321,122100,166440018,377,376,377,376,106
|
|
20250321,122000,166400160,375,377,377,375,2193
|
|
20250321,121900,165577763,377,377,377,376,7
|
|
20250321,121800,165575128,377,376,377,375,314
|
|
20250321,121700,165457369,376,376,377,376,11
|
|
20250321,121600,165453228,375,375,375,375,108
|
|
20250321,121500,165412728,375,375,375,375,392
|
|
20250321,121400,165265728,375,375,375,375,1100
|
|
20250321,121300,164853228,378,376,378,376,1887
|
|
20250321,121200,164140912,374,374,374,374,0
|
|
20250321,121100,164140912,374,374,377,374,4967
|
|
20250321,121000,162283251,373,374,374,373,2965
|
|
20250321,120900,161177286,373,373,373,373,0
|
|
20250321,120800,161177286,373,376,376,373,3360
|
|
20250321,120700,159922150,376,376,376,376,13649
|
|
20250321,120600,154790126,378,376,378,376,5262
|
|
20250321,120500,152811246,376,376,376,376,1102
|
|
20250321,120400,152396894,377,377,377,377,1
|
|
20250321,120300,152396517,376,376,376,375,1297
|
|
20250321,120200,151910017,377,376,377,375,2584
|
|
20250321,120100,150940721,377,377,377,377,4
|
|
20250321,120000,150939213,377,377,377,376,652
|
|
20250321,115900,150693856,378,377,378,376,630
|
|
20250321,115800,150456875,376,377,377,376,850
|
|
20250321,115700,150137057,377,377,377,377,0
|
|
20250321,115600,150137057,377,376,377,376,2005
|
|
20250321,115500,149383172,378,378,378,376,1005
|
|
20250321,115400,149005070,377,377,377,377,662
|
|
20250321,115300,148755496,378,379,379,378,20
|
|
20250321,115200,148747926,376,376,376,376,2349
|
|
20250321,115100,147864702,376,378,378,376,3844
|
|
20250321,115000,146414237,380,379,380,379,907
|
|
20250321,114900,146070151,379,379,379,379,40
|
|
20250321,114800,146054991,379,379,379,379,0
|
|
20250321,114700,146054991,379,379,379,379,483
|
|
20250321,114600,145871934,379,379,379,379,41
|
|
20250321,114500,145856395,379,379,379,379,1
|
|
20250321,114400,145856016,379,379,379,379,2
|
|
20250321,114300,145855258,379,379,379,379,1007
|
|
20250321,114200,145473605,380,380,380,380,1
|
|
20250321,114100,145473225,380,380,380,380,970
|
|
20250321,114000,145104625,380,380,380,380,2
|
|
20250321,113900,145103865,380,380,380,380,1
|
|
20250321,113800,145103485,380,380,380,380,106
|
|
20250321,113700,145063205,380,380,380,380,1
|
|
20250321,113600,145062825,378,378,378,378,1000
|
|
20250321,113500,144684825,380,380,380,380,1
|
|
20250321,113400,144684445,380,380,380,378,3384
|
|
20250321,113300,143402135,380,379,380,378,384
|
|
20250321,113200,143256980,378,380,380,378,4649
|
|
20250321,113100,141499610,380,380,380,380,19
|
|
20250321,113000,141492390,380,380,380,380,41
|
|
20250321,112900,141476810,380,380,380,380,2
|
|
20250321,112800,141476050,381,381,381,381,12
|
|
20250321,112700,141471478,381,381,381,381,0
|
|
20250321,112600,141471478,381,381,381,381,7374
|
|
20250321,112500,138661984,381,381,381,381,2809
|
|
20250321,112400,137591755,381,378,381,378,3239
|
|
20250321,112300,136364772,379,379,379,379,1
|
|
20250321,112200,136364393,379,379,379,379,470
|
|
20250321,112100,136186263,379,378,379,378,3
|
|
20250321,112000,136185127,379,379,379,379,2080
|
|
20250321,111900,135396807,379,378,379,378,588
|
|
20250321,111800,135174541,379,379,379,379,20
|
|
20250321,111700,135166961,379,381,381,379,1989
|
|
20250321,111600,134413121,381,381,381,381,1
|
|
20250321,111500,134412740,381,381,381,381,1
|
|
20250321,111400,134412359,380,381,382,380,1852
|
|
20250321,111300,133708096,382,382,382,382,101
|
|
20250321,111200,133669514,380,380,380,380,0
|
|
20250321,111100,133669514,380,381,381,380,120
|
|
20250321,111000,133623912,383,383,383,383,3
|
|
20250321,110900,133622763,383,382,383,382,155
|
|
20250321,110800,133563551,383,383,383,383,702
|
|
20250321,110700,133294685,383,383,383,383,20
|
|
20250321,110600,133287025,383,384,384,381,587
|
|
20250321,110500,133062201,384,380,384,377,2425
|
|
20250321,110400,132145100,379,384,385,379,14000
|
|
20250321,110300,126813176,382,382,382,382,0
|
|
20250321,110200,126813176,382,382,382,382,0
|
|
20250321,110100,126813176,382,385,385,382,2828
|
|
20250321,110000,125729461,388,385,388,385,1033
|
|
20250321,105900,125331750,385,384,385,384,232
|
|
20250321,105800,125242475,384,383,384,383,718
|
|
20250321,105700,124966781,382,382,382,382,0
|
|
20250321,105600,124966781,382,383,383,382,1347
|
|
20250321,105500,124452226,384,385,385,383,1036
|
|
20250321,105400,124055347,385,382,385,382,509
|
|
20250321,105300,123860883,384,384,384,383,2034
|
|
20250321,105200,123079851,383,383,383,383,804
|
|
20250321,105100,122771919,384,388,388,384,354
|
|
20250321,105000,122635856,388,388,388,385,313
|
|
20250321,104900,122515312,386,388,388,386,258
|
|
20250321,104800,122415556,388,388,388,388,115
|
|
20250321,104700,122370936,388,387,388,387,2008
|
|
20250321,104600,121592757,387,386,387,386,3411
|
|
20250321,104500,120276106,386,385,386,384,2523
|
|
20250321,104400,119304774,385,386,386,385,503
|
|
20250321,104300,119111118,386,386,386,386,1011
|
|
20250321,104200,118720872,383,385,386,383,1161
|
|
20250321,104100,118276204,385,385,385,383,3608
|
|
20250321,104000,116893119,385,385,386,384,347
|
|
20250321,103900,116759491,386,385,386,385,1011
|
|
20250321,103800,116370246,385,385,386,385,1126
|
|
20250321,103700,115936730,385,385,385,385,516
|
|
20250321,103600,115738070,384,383,384,383,4746
|
|
20250321,103500,113917007,379,382,383,379,6692
|
|
20250321,103400,111372642,382,381,382,381,178
|
|
20250321,103300,111304823,382,382,382,382,0
|
|
20250321,103200,111304823,382,382,382,381,13
|
|
20250321,103100,111299861,382,381,382,381,3
|
|
20250321,103000,111298716,381,382,382,380,117
|
|
20250321,102900,111254224,382,380,382,380,1967
|
|
20250321,102800,110506761,380,380,380,380,11
|
|
20250321,102700,110502581,380,378,380,378,1543
|
|
20250321,102600,109919317,378,379,379,377,9815
|
|
20250321,102500,106209746,379,379,380,378,255
|
|
20250321,102400,106113317,379,378,380,378,104
|
|
20250321,102300,106073904,378,379,381,378,941
|
|
20250321,102200,105718158,380,380,380,380,697
|
|
20250321,102100,105453298,380,380,380,380,363
|
|
20250321,102000,105315358,381,381,381,381,502
|
|
20250321,101900,105124096,383,383,383,383,1
|
|
20250321,101800,105123713,380,380,380,380,42
|
|
20250321,101700,105107753,380,379,380,379,2109
|
|
20250321,101600,104306443,379,377,379,377,16205
|
|
20250321,101500,98194714,377,377,377,377,274
|
|
20250321,101400,98091416,377,374,377,373,22454
|
|
20250321,101300,89684827,374,375,375,374,40
|
|
20250321,101200,89669831,376,376,378,371,9350
|
|
20250321,101100,86180184,378,377,378,376,1034
|
|
20250321,101000,85790865,378,375,379,374,4829
|
|
20250321,100900,83981207,376,380,380,375,6269
|
|
20250321,100800,81622909,380,380,380,374,5055
|
|
20250321,100700,79729744,380,379,380,375,1878
|
|
20250321,100600,79021828,380,379,380,376,2725
|
|
20250321,100500,77995593,380,382,383,380,1985
|
|
20250321,100400,77239792,381,384,384,381,5036
|
|
20250321,100300,75307127,384,377,385,377,16632
|
|
20250321,100200,68953537,377,373,377,371,23097
|
|
20250321,100100,60333477,370,368,374,368,32882
|
|
20250321,100000,48210774,366,366,366,366,0
|
|
20250321,095900,48210774,366,394,394,366,39279
|
|
20250321,095800,33186642,394,398,398,393,7314
|
|
20250321,095700,30297866,399,401,402,399,5748
|
|
20250321,095600,28000503,402,401,403,401,4533
|
|
20250321,095500,26182301,403,403,405,402,3574
|
|
20250321,095400,24742889,404,404,404,403,220
|
|
20250321,095300,24654010,405,404,405,404,27
|
|
20250321,095200,24643093,406,405,406,405,57
|
|
20250321,095100,24620005,406,404,406,404,232
|
|
20250321,095000,24526117,405,404,405,404,145
|
|
20250321,094900,24467428,406,404,406,404,2333
|
|
20250321,094800,23524852,404,404,404,403,455
|
|
20250321,094700,23341476,404,406,406,404,1258
|
|
20250321,094600,22833230,406,406,406,406,4
|
|
20250321,094500,22831606,406,406,406,404,1298
|
|
20250321,094400,22307064,407,405,407,405,60
|
|
20250321,094300,22282736,407,405,408,405,180
|
|
20250321,094200,22209809,406,408,408,406,2391
|
|
20250321,094100,21239061,408,406,408,406,2
|
|
20250321,094000,21238247,407,407,407,406,139
|
|
20250321,093900,21181775,408,407,408,407,53
|
|
20250321,093800,21160200,407,407,407,406,909
|
|
20250321,093700,20790279,407,407,409,407,41
|
|
20250321,093600,20773572,409,407,409,407,139
|
|
20250321,093500,20716979,409,407,409,407,72
|
|
20250321,093400,20687633,408,408,409,408,374
|
|
20250321,093300,20535034,408,406,408,406,74
|
|
20250321,093200,20504912,408,408,408,407,141
|
|
20250321,093100,20447403,408,405,408,405,56
|
|
20250321,093000,20424708,408,405,408,405,18
|
|
20250321,092900,20417385,408,408,408,404,2598
|
|
20250321,092800,19367664,408,405,408,405,95
|
|
20250321,092700,19329123,408,408,408,408,2
|
|
20250321,092600,19328307,408,405,408,404,59
|
|
20250321,092500,19304375,407,403,407,403,1220
|
|
20250321,092400,18812691,407,404,408,403,824
|
|
20250321,092300,18478352,408,409,409,403,3023
|
|
20250321,092200,17255650,408,410,410,408,508
|
|
20250321,092100,17048370,410,405,410,405,204
|
|
20250321,092000,16965730,411,411,411,411,0
|
|
20250321,091900,16965730,411,408,411,405,577
|
|
20250321,091800,16731561,411,411,411,411,220
|
|
20250321,091700,16641141,411,411,411,411,100
|
|
20250321,091600,16600041,410,410,410,410,502
|
|
20250321,091500,16394221,411,411,411,411,0
|
|
20250321,091400,16394221,411,411,411,411,0
|
|
20250321,091300,16394221,411,411,411,411,10
|
|
20250321,091200,16390111,402,408,411,402,2854
|
|
20250321,091100,15232792,408,409,409,408,326
|
|
20250321,091000,15099782,411,410,411,408,557
|
|
20250321,090900,14872237,413,411,413,410,1082
|
|
20250321,090800,14428379,413,416,416,413,22
|
|
20250321,090700,14419261,415,416,416,412,7186
|
|
20250321,090600,11447269,418,425,425,416,4230
|
|
20250321,090500,9672368,425,416,425,416,4638
|
|
20250321,090400,7730826,415,410,415,410,4617
|
|
20250321,090300,5828834,410,410,410,408,1562
|
|
20250321,090200,5189078,410,410,410,410,1201
|
|
20250321,090100,4696668,405,406,410,405,5697
|
|
20250321,090000,2373006,402,402,402,402,5903
|