631 lines
28 KiB
CSV
631 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,192800,162794245,356,356,356,356,17480
|
|
20250324,192700,162794245,356,356,356,356,0
|
|
20250324,192600,162794245,356,356,356,356,0
|
|
20250324,192500,162794245,356,356,356,356,0
|
|
20250324,192400,162794245,356,356,356,356,0
|
|
20250324,192300,162794245,356,356,356,356,0
|
|
20250324,192200,162794245,356,356,356,356,0
|
|
20250324,192100,162794245,356,356,356,356,0
|
|
20250324,192000,162794245,356,356,356,356,0
|
|
20250324,191900,162794245,356,356,356,356,0
|
|
20250324,191800,162794245,356,356,356,356,0
|
|
20250324,191700,162794245,356,356,356,356,0
|
|
20250324,191600,162794245,356,356,356,356,0
|
|
20250324,191500,162794245,356,356,356,356,0
|
|
20250324,191400,162794245,356,356,356,356,0
|
|
20250324,191300,162794245,356,356,356,356,0
|
|
20250324,191200,162794245,356,356,356,356,0
|
|
20250324,191100,162794245,356,356,356,356,0
|
|
20250324,191000,162794245,356,356,356,356,0
|
|
20250324,190900,162794245,356,356,356,356,0
|
|
20250324,190800,162794245,356,356,356,356,0
|
|
20250324,190700,162794245,356,356,356,356,0
|
|
20250324,190600,162794245,356,356,356,356,0
|
|
20250324,190500,162794245,356,356,356,356,0
|
|
20250324,190400,162794245,356,356,356,356,0
|
|
20250324,190300,162794245,356,356,356,356,0
|
|
20250324,190200,162794245,356,356,356,356,0
|
|
20250324,190100,162794245,356,356,356,356,0
|
|
20250324,190000,162794245,356,356,356,356,0
|
|
20250324,185900,162794245,356,356,356,356,0
|
|
20250324,185800,162794245,356,356,356,356,17480
|
|
20250324,185700,162794245,356,356,356,356,0
|
|
20250324,185600,162794245,356,356,356,356,0
|
|
20250324,185500,162794245,356,356,356,356,0
|
|
20250324,185400,162794245,356,356,356,356,0
|
|
20250324,185300,162794245,356,356,356,356,0
|
|
20250324,185200,162794245,356,356,356,356,0
|
|
20250324,185100,162794245,356,356,356,356,0
|
|
20250324,185000,162794245,356,356,356,356,0
|
|
20250324,184900,162794245,356,356,356,356,0
|
|
20250324,184800,162794245,356,356,356,356,0
|
|
20250324,184700,162794245,356,356,356,356,0
|
|
20250324,184600,162794245,356,356,356,356,0
|
|
20250324,184500,162794245,356,356,356,356,0
|
|
20250324,184400,162794245,356,356,356,356,0
|
|
20250324,184300,162794245,356,356,356,356,0
|
|
20250324,184200,162794245,356,356,356,356,0
|
|
20250324,184100,162794245,356,356,356,356,0
|
|
20250324,184000,162794245,356,356,356,356,0
|
|
20250324,183900,162794245,356,356,356,356,0
|
|
20250324,183800,162794245,356,356,356,356,0
|
|
20250324,183700,162794245,356,356,356,356,0
|
|
20250324,183600,162794245,356,356,356,356,0
|
|
20250324,183500,162794245,356,356,356,356,0
|
|
20250324,183400,162794245,356,356,356,356,0
|
|
20250324,183300,162794245,356,356,356,356,0
|
|
20250324,183200,162794245,356,356,356,356,0
|
|
20250324,183100,162794245,356,356,356,356,0
|
|
20250324,183000,162794245,356,356,356,356,0
|
|
20250324,182900,162794245,356,356,356,356,0
|
|
20250324,182800,162794245,356,356,356,356,17480
|
|
20250324,182700,162794245,356,356,356,356,0
|
|
20250324,182600,162794245,356,356,356,356,0
|
|
20250324,182500,162794245,356,356,356,356,0
|
|
20250324,182400,162794245,356,356,356,356,0
|
|
20250324,182300,162794245,356,356,356,356,0
|
|
20250324,182200,162794245,356,356,356,356,0
|
|
20250324,182100,162794245,356,356,356,356,0
|
|
20250324,182000,162794245,356,356,356,356,0
|
|
20250324,181900,162794245,356,356,356,356,0
|
|
20250324,181800,162794245,356,356,356,356,0
|
|
20250324,181700,162794245,356,356,356,356,0
|
|
20250324,181600,162794245,356,356,356,356,0
|
|
20250324,181500,162794245,356,356,356,356,0
|
|
20250324,181400,162794245,356,356,356,356,0
|
|
20250324,181300,162794245,356,356,356,356,0
|
|
20250324,181200,162794245,356,356,356,356,0
|
|
20250324,181100,162794245,356,356,356,356,0
|
|
20250324,181000,162794245,356,356,356,356,0
|
|
20250324,180900,162794245,356,356,356,356,0
|
|
20250324,180800,162794245,356,356,356,356,0
|
|
20250324,180700,162794245,356,356,356,356,0
|
|
20250324,180600,162794245,356,356,356,356,0
|
|
20250324,180500,162794245,356,356,356,356,0
|
|
20250324,180400,162794245,356,356,356,356,0
|
|
20250324,180300,162794245,356,356,356,356,0
|
|
20250324,180200,162794245,356,356,356,356,0
|
|
20250324,180100,162794245,356,356,356,356,0
|
|
20250324,180000,162794245,356,356,356,356,0
|
|
20250324,175900,162794245,356,356,356,356,0
|
|
20250324,175800,162794245,356,356,356,356,17480
|
|
20250324,175700,162794245,356,356,356,356,0
|
|
20250324,175600,162794245,356,356,356,356,0
|
|
20250324,175500,162794245,356,356,356,356,0
|
|
20250324,175400,162794245,356,356,356,356,0
|
|
20250324,175300,162794245,356,356,356,356,0
|
|
20250324,175200,162794245,356,356,356,356,0
|
|
20250324,175100,162794245,356,356,356,356,0
|
|
20250324,175000,162794245,356,356,356,356,0
|
|
20250324,174900,162794245,356,356,356,356,0
|
|
20250324,174800,162794245,356,356,356,356,0
|
|
20250324,174700,162794245,356,356,356,356,0
|
|
20250324,174600,162794245,356,356,356,356,0
|
|
20250324,174500,162794245,356,356,356,356,0
|
|
20250324,174400,162794245,356,356,356,356,0
|
|
20250324,174300,162794245,356,356,356,356,0
|
|
20250324,174200,162794245,356,356,356,356,0
|
|
20250324,174100,162794245,356,356,356,356,0
|
|
20250324,174000,162794245,356,356,356,356,0
|
|
20250324,173900,162794245,356,356,356,356,0
|
|
20250324,173800,162794245,356,356,356,356,0
|
|
20250324,173700,162794245,356,356,356,356,0
|
|
20250324,173600,162794245,356,356,356,356,0
|
|
20250324,173500,162794245,356,356,356,356,0
|
|
20250324,173400,162794245,356,356,356,356,0
|
|
20250324,173300,162794245,356,356,356,356,0
|
|
20250324,173200,162794245,356,356,356,356,0
|
|
20250324,173100,162794245,356,356,356,356,0
|
|
20250324,173000,162794245,356,356,356,356,0
|
|
20250324,172900,162794245,356,356,356,356,0
|
|
20250324,172800,162794245,356,356,356,356,17480
|
|
20250324,172700,162794245,356,356,356,356,0
|
|
20250324,172600,162794245,356,356,356,356,0
|
|
20250324,172500,162794245,356,356,356,356,0
|
|
20250324,172400,162794245,356,356,356,356,0
|
|
20250324,172300,162794245,356,356,356,356,0
|
|
20250324,172200,162794245,356,356,356,356,0
|
|
20250324,172100,162794245,356,356,356,356,0
|
|
20250324,172000,162794245,356,356,356,356,0
|
|
20250324,171900,162794245,356,356,356,356,0
|
|
20250324,171800,162794245,356,356,356,356,0
|
|
20250324,171700,162794245,356,356,356,356,0
|
|
20250324,171600,162794245,356,356,356,356,0
|
|
20250324,171500,162794245,356,356,356,356,0
|
|
20250324,171400,162794245,356,356,356,356,0
|
|
20250324,171300,162794245,356,356,356,356,0
|
|
20250324,171200,162794245,356,356,356,356,0
|
|
20250324,171100,162794245,356,356,356,356,0
|
|
20250324,171000,162794245,356,356,356,356,0
|
|
20250324,170900,162794245,356,356,356,356,0
|
|
20250324,170800,162794245,356,356,356,356,0
|
|
20250324,170700,162794245,356,356,356,356,0
|
|
20250324,170600,162794245,356,356,356,356,0
|
|
20250324,170500,162794245,356,356,356,356,0
|
|
20250324,170400,162794245,356,356,356,356,0
|
|
20250324,170300,162794245,356,356,356,356,0
|
|
20250324,170200,162794245,356,356,356,356,0
|
|
20250324,170100,162794245,356,356,356,356,0
|
|
20250324,170000,162794245,356,356,356,356,0
|
|
20250324,165900,162794245,356,356,356,356,0
|
|
20250324,165800,162794245,356,356,356,356,17480
|
|
20250324,165700,162794245,356,356,356,356,0
|
|
20250324,165600,162794245,356,356,356,356,0
|
|
20250324,165500,162794245,356,356,356,356,0
|
|
20250324,165400,162794245,356,356,356,356,0
|
|
20250324,165300,162794245,356,356,356,356,0
|
|
20250324,165200,162794245,356,356,356,356,0
|
|
20250324,165100,162794245,356,356,356,356,0
|
|
20250324,165000,162794245,356,356,356,356,0
|
|
20250324,164900,162794245,356,356,356,356,0
|
|
20250324,164800,162794245,356,356,356,356,0
|
|
20250324,164700,162794245,356,356,356,356,0
|
|
20250324,164600,162794245,356,356,356,356,0
|
|
20250324,164500,162794245,356,356,356,356,0
|
|
20250324,164400,162794245,356,356,356,356,0
|
|
20250324,164300,162794245,356,356,356,356,0
|
|
20250324,164200,162794245,356,356,356,356,0
|
|
20250324,164100,162794245,356,356,356,356,0
|
|
20250324,164000,162794245,356,356,356,356,0
|
|
20250324,163900,162794245,356,356,356,356,0
|
|
20250324,163800,162794245,356,356,356,356,0
|
|
20250324,163700,162794245,356,356,356,356,0
|
|
20250324,163600,162794245,356,356,356,356,0
|
|
20250324,163500,162794245,356,356,356,356,0
|
|
20250324,163400,162794245,356,356,356,356,0
|
|
20250324,163300,162794245,356,356,356,356,0
|
|
20250324,163200,162794245,356,356,356,356,0
|
|
20250324,163100,162794245,356,356,356,356,0
|
|
20250324,163000,162794245,356,356,356,356,0
|
|
20250324,162900,162794245,356,356,356,356,0
|
|
20250324,162800,162794245,356,356,356,356,17480
|
|
20250324,162700,162794245,356,356,356,356,0
|
|
20250324,162600,162794245,356,356,356,356,0
|
|
20250324,162500,162794245,356,356,356,356,0
|
|
20250324,162400,162794245,356,356,356,356,0
|
|
20250324,162300,162794245,356,356,356,356,0
|
|
20250324,162200,162794245,356,356,356,356,0
|
|
20250324,162100,162794245,356,356,356,356,0
|
|
20250324,162000,162794245,356,356,356,356,0
|
|
20250324,161900,162794245,356,356,356,356,0
|
|
20250324,161800,162794245,356,356,356,356,0
|
|
20250324,161700,162794245,356,356,356,356,0
|
|
20250324,161600,162794245,356,356,356,356,0
|
|
20250324,161500,162794245,356,356,356,356,0
|
|
20250324,161400,162794245,356,356,356,356,0
|
|
20250324,161300,162794245,356,356,356,356,0
|
|
20250324,161200,162794245,356,356,356,356,0
|
|
20250324,161100,162794245,356,356,356,356,0
|
|
20250324,161000,162794245,356,356,356,356,0
|
|
20250324,160900,162794245,356,356,356,356,0
|
|
20250324,160800,162794245,356,356,356,356,0
|
|
20250324,160700,162794245,356,356,356,356,0
|
|
20250324,160600,162794245,356,356,356,356,0
|
|
20250324,160500,162794245,356,356,356,356,0
|
|
20250324,160400,162794245,356,356,356,356,0
|
|
20250324,160300,162794245,356,356,356,356,0
|
|
20250324,160200,162794245,356,356,356,356,0
|
|
20250324,160100,162794245,356,356,356,356,0
|
|
20250324,160000,162794245,356,356,356,356,0
|
|
20250324,155900,162794245,356,356,356,356,0
|
|
20250324,155800,162794245,356,356,356,356,17480
|
|
20250324,155700,162794245,356,356,356,356,0
|
|
20250324,155600,162794245,356,356,356,356,0
|
|
20250324,155500,162794245,356,356,356,356,0
|
|
20250324,155400,162794245,356,356,356,356,0
|
|
20250324,155300,162794245,356,356,356,356,0
|
|
20250324,155200,162794245,356,356,356,356,0
|
|
20250324,155100,162794245,356,356,356,356,0
|
|
20250324,155000,162794245,356,356,356,356,0
|
|
20250324,154900,162794245,356,356,356,356,0
|
|
20250324,154800,162794245,356,356,356,356,0
|
|
20250324,154700,162794245,356,356,356,356,0
|
|
20250324,154600,162794245,356,356,356,356,0
|
|
20250324,154500,162794245,356,356,356,356,0
|
|
20250324,154400,162794245,356,356,356,356,0
|
|
20250324,154300,162794245,356,356,356,356,0
|
|
20250324,154200,162794245,356,356,356,356,0
|
|
20250324,154100,162794245,356,356,356,356,0
|
|
20250324,154000,162794245,356,356,356,356,0
|
|
20250324,153900,162794245,356,356,356,356,0
|
|
20250324,153800,162794245,356,356,356,356,0
|
|
20250324,153700,162794245,356,356,356,356,0
|
|
20250324,153600,162794245,356,356,356,356,0
|
|
20250324,153500,162794245,356,356,356,356,0
|
|
20250324,153400,162794245,356,356,356,356,0
|
|
20250324,153300,162794245,356,356,356,356,0
|
|
20250324,153200,162794245,356,356,356,356,0
|
|
20250324,153100,162794245,356,356,356,356,0
|
|
20250324,153000,162794245,356,356,356,356,17480
|
|
20250324,152900,156571365,356,356,356,356,0
|
|
20250324,152800,156571365,356,356,356,356,0
|
|
20250324,152700,156571365,356,356,356,356,0
|
|
20250324,152600,156571365,356,356,356,356,0
|
|
20250324,152500,156571365,356,356,356,356,0
|
|
20250324,152400,156571365,356,356,356,356,0
|
|
20250324,152300,156571365,356,356,356,356,0
|
|
20250324,152200,156571365,356,356,356,356,0
|
|
20250324,152100,156571365,356,356,356,356,0
|
|
20250324,152000,156571365,356,356,356,356,0
|
|
20250324,151900,156571365,356,353,356,353,5807
|
|
20250324,151800,154514753,351,351,351,350,3110
|
|
20250324,151700,153425643,351,354,354,351,2008
|
|
20250324,151600,152720126,355,355,355,355,10
|
|
20250324,151500,152716576,355,355,355,355,19
|
|
20250324,151400,152709831,355,355,355,355,24
|
|
20250324,151300,152701311,354,356,356,354,12
|
|
20250324,151200,152697041,356,356,356,356,14
|
|
20250324,151100,152692057,356,354,356,354,2147
|
|
20250324,151000,151929863,355,353,355,353,3447
|
|
20250324,150900,150710654,353,353,353,353,24
|
|
20250324,150800,150702182,353,352,353,352,6
|
|
20250324,150700,150700069,351,351,351,351,6
|
|
20250324,150600,150697963,351,353,353,351,8
|
|
20250324,150500,150695147,350,353,353,350,2241
|
|
20250324,150400,149910785,353,350,353,350,3524
|
|
20250324,150300,148675820,350,350,350,350,28
|
|
20250324,150200,148666020,350,349,350,349,54
|
|
20250324,150100,148647164,349,349,349,349,4
|
|
20250324,150000,148645768,349,349,350,349,317
|
|
20250324,145900,148535134,349,349,349,347,2180
|
|
20250324,145800,147777670,349,348,349,348,2038
|
|
20250324,145700,147068385,348,348,348,347,246
|
|
20250324,145600,146983014,348,348,348,348,15
|
|
20250324,145500,146977794,348,345,348,345,512
|
|
20250324,145400,146801148,348,351,351,345,8102
|
|
20250324,145300,143997124,354,354,354,354,0
|
|
20250324,145200,143997124,354,353,354,353,19
|
|
20250324,145100,143990416,353,354,354,350,43
|
|
20250324,145000,143975271,354,351,354,351,2526
|
|
20250324,144900,143087081,351,351,351,349,244
|
|
20250324,144800,143001821,350,348,350,345,6677
|
|
20250324,144700,140689892,349,354,354,344,31182
|
|
20250324,144600,129799402,354,356,356,354,1805
|
|
20250324,144500,129159524,357,357,357,357,0
|
|
20250324,144400,129159524,357,357,357,357,2
|
|
20250324,144300,129158810,357,357,357,357,103
|
|
20250324,144200,129122039,357,356,357,355,6004
|
|
20250324,144100,126990230,357,358,358,357,1152
|
|
20250324,144000,126578965,358,358,358,358,100
|
|
20250324,143900,126543165,358,359,360,358,1367
|
|
20250324,143800,126053513,359,359,359,359,3313
|
|
20250324,143700,124864146,360,359,360,359,567
|
|
20250324,143600,124660592,359,359,359,359,0
|
|
20250324,143500,124660592,359,359,359,359,0
|
|
20250324,143400,124660592,359,359,359,359,98
|
|
20250324,143300,124625410,359,360,360,359,2008
|
|
20250324,143200,123902538,359,359,359,359,0
|
|
20250324,143100,123902538,359,359,359,359,0
|
|
20250324,143000,123902538,359,359,359,359,0
|
|
20250324,142900,123902538,359,359,359,359,22
|
|
20250324,142800,123894640,359,359,359,359,0
|
|
20250324,142700,123894640,359,359,359,359,3
|
|
20250324,142600,123893563,358,358,358,358,0
|
|
20250324,142500,123893563,358,358,358,358,0
|
|
20250324,142400,123893563,358,358,358,358,0
|
|
20250324,142300,123893563,358,359,359,358,300
|
|
20250324,142200,123785885,359,359,359,359,0
|
|
20250324,142100,123785885,359,359,359,359,0
|
|
20250324,142000,123785885,359,359,359,359,0
|
|
20250324,141900,123785885,359,359,359,359,0
|
|
20250324,141800,123785885,359,359,359,359,4
|
|
20250324,141700,123784449,359,359,359,359,1
|
|
20250324,141600,123784090,359,359,359,359,0
|
|
20250324,141500,123784090,359,359,359,359,0
|
|
20250324,141400,123784090,359,359,359,359,0
|
|
20250324,141300,123784090,359,359,359,359,0
|
|
20250324,141200,123784090,359,359,359,359,17
|
|
20250324,141100,123777987,359,359,359,359,0
|
|
20250324,141000,123777987,359,359,359,359,0
|
|
20250324,140900,123777987,359,359,359,359,0
|
|
20250324,140800,123777987,359,359,359,359,1
|
|
20250324,140700,123777628,359,359,359,359,31
|
|
20250324,140600,123766499,359,359,359,359,2
|
|
20250324,140500,123765781,359,359,359,359,0
|
|
20250324,140400,123765781,359,359,359,359,0
|
|
20250324,140300,123765781,359,359,359,359,0
|
|
20250324,140200,123765781,359,359,359,359,0
|
|
20250324,140100,123765781,359,359,359,359,1
|
|
20250324,140000,123765422,358,358,358,358,184
|
|
20250324,135900,123699550,358,358,358,358,0
|
|
20250324,135800,123699550,358,358,358,358,40
|
|
20250324,135700,123685230,358,358,358,358,0
|
|
20250324,135600,123685230,358,359,359,358,8
|
|
20250324,135500,123682363,359,359,359,359,0
|
|
20250324,135400,123682363,359,359,359,359,0
|
|
20250324,135300,123682363,359,359,359,359,22
|
|
20250324,135200,123674465,359,359,359,359,1
|
|
20250324,135100,123674106,359,359,359,359,276
|
|
20250324,135000,123575022,358,359,359,358,14
|
|
20250324,134900,123569998,359,359,359,359,0
|
|
20250324,134800,123569998,359,359,359,359,1
|
|
20250324,134700,123569639,358,359,359,358,2
|
|
20250324,134600,123568922,359,359,359,359,0
|
|
20250324,134500,123568922,359,359,359,359,0
|
|
20250324,134400,123568922,359,359,359,359,0
|
|
20250324,134300,123568922,359,358,359,358,305
|
|
20250324,134200,123459432,357,357,357,357,584
|
|
20250324,134100,123250944,357,357,357,357,0
|
|
20250324,134000,123250944,357,359,359,357,12
|
|
20250324,133900,123246644,359,359,359,359,0
|
|
20250324,133800,123246644,359,359,359,359,40
|
|
20250324,133700,123232284,357,357,357,357,202
|
|
20250324,133600,123160170,357,357,357,357,0
|
|
20250324,133500,123160170,357,357,357,357,0
|
|
20250324,133400,123160170,357,357,357,357,278
|
|
20250324,133300,123060924,357,357,357,357,234
|
|
20250324,133200,122977386,357,357,357,357,0
|
|
20250324,133100,122977386,357,357,357,357,0
|
|
20250324,133000,122977386,357,357,357,357,803
|
|
20250324,132900,122690715,358,358,358,358,0
|
|
20250324,132800,122690715,358,358,358,358,0
|
|
20250324,132700,122690715,358,358,358,358,1
|
|
20250324,132600,122690357,359,359,359,359,1
|
|
20250324,132500,122689998,356,357,357,356,910
|
|
20250324,132400,122365931,357,357,357,357,0
|
|
20250324,132300,122365931,357,357,357,357,4236
|
|
20250324,132200,120853679,358,358,358,358,3688
|
|
20250324,132100,119533375,358,358,358,358,200
|
|
20250324,132000,119461775,358,360,360,358,1025
|
|
20250324,131900,119094821,361,361,361,361,0
|
|
20250324,131800,119094821,361,361,361,361,7
|
|
20250324,131700,119092294,361,361,361,361,0
|
|
20250324,131600,119092294,361,360,361,360,2
|
|
20250324,131500,119091573,361,360,361,360,2
|
|
20250324,131400,119090852,360,360,360,360,0
|
|
20250324,131300,119090852,360,360,360,360,1
|
|
20250324,131200,119090492,356,356,356,356,0
|
|
20250324,131100,119090492,356,356,356,356,0
|
|
20250324,131000,119090492,356,359,359,356,3760
|
|
20250324,130900,117750557,360,360,360,360,0
|
|
20250324,130800,117750557,360,360,360,360,5004
|
|
20250324,130700,115949117,363,363,363,363,0
|
|
20250324,130600,115949117,363,361,363,361,92
|
|
20250324,130500,115915902,361,360,361,360,154
|
|
20250324,130400,115860338,360,359,360,359,3070
|
|
20250324,130300,114755208,359,359,359,359,0
|
|
20250324,130200,114755208,359,359,360,359,615
|
|
20250324,130100,114534231,359,359,359,359,307
|
|
20250324,130000,114424018,359,359,359,359,20
|
|
20250324,125900,114416838,359,358,359,358,144
|
|
20250324,125800,114365145,360,360,360,360,21
|
|
20250324,125700,114357585,356,360,360,356,5200
|
|
20250324,125600,112505006,360,361,361,360,2
|
|
20250324,125500,112504285,358,360,360,358,17
|
|
20250324,125400,112498195,361,360,361,356,6199
|
|
20250324,125300,110283576,361,361,362,361,216
|
|
20250324,125200,110205394,362,363,363,358,2741
|
|
20250324,125100,109219654,363,363,363,363,0
|
|
20250324,125000,109219654,363,363,363,363,0
|
|
20250324,124900,109219654,363,363,363,363,0
|
|
20250324,124800,109219654,363,363,363,360,1040
|
|
20250324,124700,108844434,364,363,364,361,3011
|
|
20250324,124600,107755713,364,364,364,364,0
|
|
20250324,124500,107755713,364,364,364,364,18
|
|
20250324,124400,107749161,364,363,364,363,327
|
|
20250324,124300,107630432,363,362,363,362,679
|
|
20250324,124200,107384630,362,362,362,362,311
|
|
20250324,124100,107272048,362,360,362,359,488
|
|
20250324,124000,107096721,362,361,362,361,23
|
|
20250324,123900,107088417,361,362,363,361,4
|
|
20250324,123800,107086969,360,363,363,360,3987
|
|
20250324,123700,105650581,363,363,363,363,4
|
|
20250324,123600,105649129,363,363,363,363,0
|
|
20250324,123500,105649129,363,363,363,363,2
|
|
20250324,123400,105648403,363,363,363,363,0
|
|
20250324,123300,105648403,363,363,363,362,37
|
|
20250324,123200,105634978,363,363,363,363,0
|
|
20250324,123100,105634978,363,363,363,363,161
|
|
20250324,123000,105576535,363,363,363,363,4
|
|
20250324,122900,105575083,363,363,363,363,5
|
|
20250324,122800,105573268,363,363,363,363,6
|
|
20250324,122700,105571090,363,363,363,363,8
|
|
20250324,122600,105568186,363,363,363,361,1009
|
|
20250324,122500,105203915,363,363,363,363,1
|
|
20250324,122400,105203552,363,364,364,363,4
|
|
20250324,122300,105202099,364,363,364,363,101
|
|
20250324,122200,105165417,363,363,363,363,10
|
|
20250324,122100,105161787,363,363,363,363,4
|
|
20250324,122000,105160335,363,363,363,363,1302
|
|
20250324,121900,104687709,360,360,360,360,485
|
|
20250324,121800,104513109,360,360,360,360,1
|
|
20250324,121700,104512749,360,360,360,360,1
|
|
20250324,121600,104512389,358,360,360,358,951
|
|
20250324,121500,104170897,360,360,360,360,11
|
|
20250324,121400,104166937,360,360,360,359,1927
|
|
20250324,121300,103473318,360,360,360,360,16
|
|
20250324,121200,103467558,360,361,361,359,164
|
|
20250324,121100,103408533,358,361,364,358,13001
|
|
20250324,121000,98750672,364,363,364,360,1751
|
|
20250324,120900,98120281,364,364,364,364,1
|
|
20250324,120800,98119917,364,364,364,364,0
|
|
20250324,120700,98119917,364,364,364,364,0
|
|
20250324,120600,98119917,364,364,364,364,1
|
|
20250324,120500,98119553,363,364,364,363,851
|
|
20250324,120400,97810639,363,364,364,363,24
|
|
20250324,120300,97801926,360,360,360,360,0
|
|
20250324,120200,97801926,360,363,363,360,208
|
|
20250324,120100,97726837,364,364,364,364,48
|
|
20250324,120000,97709365,364,364,364,364,1
|
|
20250324,115900,97709001,361,363,363,361,16
|
|
20250324,115800,97703216,364,364,364,364,2
|
|
20250324,115700,97702488,364,364,364,364,10
|
|
20250324,115600,97698848,364,366,366,364,213
|
|
20250324,115500,97621105,361,364,364,361,2905
|
|
20250324,115400,96572143,364,365,365,364,495
|
|
20250324,115300,96391953,366,366,366,366,4
|
|
20250324,115200,96390489,366,366,366,366,7
|
|
20250324,115100,96387927,366,366,366,365,583
|
|
20250324,115000,96174550,366,366,366,366,1
|
|
20250324,114900,96174184,363,365,365,363,2250
|
|
20250324,114800,95357178,366,366,366,366,1
|
|
20250324,114700,95356812,366,366,366,366,0
|
|
20250324,114600,95356812,366,366,366,366,3400
|
|
20250324,114500,94112412,366,366,366,366,0
|
|
20250324,114400,94112412,366,366,366,364,4307
|
|
20250324,114300,92544447,367,367,367,367,0
|
|
20250324,114200,92544447,367,367,367,367,3
|
|
20250324,114100,92543346,364,368,368,364,4002
|
|
20250324,114000,91081718,367,367,368,366,3205
|
|
20250324,113900,89908478,368,367,368,367,492
|
|
20250324,113800,89727699,367,367,367,366,10033
|
|
20250324,113700,86055597,367,366,367,366,1691
|
|
20250324,113600,85436196,366,366,366,366,45
|
|
20250324,113500,85419726,366,366,366,366,3
|
|
20250324,113400,85418628,366,366,366,366,5
|
|
20250324,113300,85416798,366,367,367,366,737
|
|
20250324,113200,85147052,367,365,367,365,2415
|
|
20250324,113100,84265361,365,366,366,365,787
|
|
20250324,113000,83977320,366,366,366,366,300
|
|
20250324,112900,83867520,366,366,366,366,3000
|
|
20250324,112800,82769520,366,366,366,366,150
|
|
20250324,112700,82714620,367,367,367,367,347
|
|
20250324,112600,82587271,368,368,368,368,508
|
|
20250324,112500,82400327,367,367,367,367,0
|
|
20250324,112400,82400327,367,367,367,367,0
|
|
20250324,112300,82400327,367,367,367,367,753
|
|
20250324,112200,82123976,367,365,367,365,269
|
|
20250324,112100,82025586,367,367,367,367,0
|
|
20250324,112000,82025586,367,367,367,367,2228
|
|
20250324,111900,81207910,369,368,369,368,975
|
|
20250324,111800,80848214,368,368,368,368,14
|
|
20250324,111700,80843062,366,366,366,366,1433
|
|
20250324,111600,80318584,367,368,368,367,24
|
|
20250324,111500,80309769,367,367,367,367,37
|
|
20250324,111400,80296190,369,369,369,369,1
|
|
20250324,111300,80295821,368,368,368,368,1100
|
|
20250324,111200,79891021,368,368,368,368,95
|
|
20250324,111100,79856061,368,368,369,368,3549
|
|
20250324,111000,78550028,367,366,367,366,1343
|
|
20250324,110900,78058146,366,366,366,366,2
|
|
20250324,110800,78057414,365,365,365,365,1206
|
|
20250324,110700,77617224,365,364,365,364,1179
|
|
20250324,110600,77186892,365,365,365,365,10
|
|
20250324,110500,77183242,365,365,365,364,1577
|
|
20250324,110400,76607655,364,364,364,364,0
|
|
20250324,110300,76607655,364,365,365,364,3020
|
|
20250324,110200,75508355,365,365,365,365,24
|
|
20250324,110100,75499595,365,364,365,364,472
|
|
20250324,110000,75327786,364,364,364,364,48
|
|
20250324,105900,75310314,364,364,364,364,142
|
|
20250324,105800,75258626,364,364,364,364,47
|
|
20250324,105700,75241518,364,363,364,363,201
|
|
20250324,105600,75168525,363,363,363,363,517
|
|
20250324,105500,74980854,364,364,364,364,0
|
|
20250324,105400,74980854,364,363,364,363,107
|
|
20250324,105300,74942012,364,364,364,364,0
|
|
20250324,105200,74942012,364,364,364,364,101
|
|
20250324,105100,74905248,364,364,364,364,0
|
|
20250324,105000,74905248,364,364,364,364,0
|
|
20250324,104900,74905248,364,363,364,363,101
|
|
20250324,104800,74868584,364,364,364,364,0
|
|
20250324,104700,74868584,364,364,364,364,0
|
|
20250324,104600,74868584,364,364,364,364,0
|
|
20250324,104500,74868584,364,364,364,364,0
|
|
20250324,104400,74868584,364,364,364,364,0
|
|
20250324,104300,74868584,364,364,364,364,1
|
|
20250324,104200,74868220,364,364,364,364,0
|
|
20250324,104100,74868220,364,364,364,364,0
|
|
20250324,104000,74868220,364,364,364,364,1
|
|
20250324,103900,74867856,364,364,364,364,1
|
|
20250324,103800,74867492,362,364,364,362,25
|
|
20250324,103700,74858440,363,362,363,362,53
|
|
20250324,103600,74839253,364,364,364,364,0
|
|
20250324,103500,74839253,364,364,364,364,0
|
|
20250324,103400,74839253,364,364,364,364,0
|
|
20250324,103300,74839253,364,364,364,364,0
|
|
20250324,103200,74839253,364,364,364,364,0
|
|
20250324,103100,74839253,364,363,364,363,34
|
|
20250324,103000,74826910,363,362,365,362,1936
|
|
20250324,102900,74126022,362,360,362,360,1915
|
|
20250324,102800,73436324,360,360,360,360,454
|
|
20250324,102700,73272884,359,359,359,359,30
|
|
20250324,102600,73262114,359,359,359,359,0
|
|
20250324,102500,73262114,359,360,360,359,839
|
|
20250324,102400,72960084,360,360,360,360,0
|
|
20250324,102300,72960084,360,360,360,360,0
|
|
20250324,102200,72960084,360,360,360,360,683
|
|
20250324,102100,72714204,360,360,360,360,10
|
|
20250324,102000,72710604,360,360,360,360,18
|
|
20250324,101900,72704124,360,361,361,360,792
|
|
20250324,101800,72418274,361,361,361,361,5
|
|
20250324,101700,72416469,361,360,361,360,29
|
|
20250324,101600,72406027,360,360,360,360,3
|
|
20250324,101500,72404947,358,361,361,358,845
|
|
20250324,101400,72102434,359,359,359,359,3500
|
|
20250324,101300,70845934,360,360,360,360,107
|
|
20250324,101200,70807414,360,360,360,360,19
|
|
20250324,101100,70800574,361,360,361,360,19
|
|
20250324,101000,70793733,359,360,360,359,2480
|
|
20250324,100900,69903410,361,361,361,361,26
|
|
20250324,100800,69894024,361,360,361,359,501
|
|
20250324,100700,69714131,361,362,362,361,2
|
|
20250324,100600,69713408,362,361,362,361,39
|
|
20250324,100500,69699328,362,362,362,362,4
|
|
20250324,100400,69697880,362,362,362,362,0
|
|
20250324,100300,69697880,362,362,364,362,32
|
|
20250324,100200,69686294,362,364,364,356,6535
|
|
20250324,100100,67338020,364,364,365,362,2367
|
|
20250324,100000,66477037,365,364,365,364,26
|
|
20250324,095900,66467572,364,364,364,364,51
|
|
20250324,095800,66449008,362,361,362,360,4718
|
|
20250324,095700,64741193,361,361,361,361,410
|
|
20250324,095600,64593183,361,361,361,361,18
|
|
20250324,095500,64586685,360,361,361,360,110
|
|
20250324,095400,64547066,362,361,362,361,1016
|
|
20250324,095300,64180289,361,359,361,359,1364
|
|
20250324,095200,63690611,359,359,359,359,23
|
|
20250324,095100,63682354,359,359,359,359,12
|
|
20250324,095000,63678046,359,359,359,358,351
|
|
20250324,094900,63552327,358,359,359,358,9835
|
|
20250324,094800,60031393,359,360,360,359,24
|
|
20250324,094700,60022767,359,360,360,357,559
|
|
20250324,094600,59822663,360,362,362,360,75
|
|
20250324,094500,59795576,362,362,362,361,637
|
|
20250324,094400,59565614,362,362,362,362,4
|
|
20250324,094300,59564166,363,362,363,360,1215
|
|
20250324,094200,59126138,363,363,363,363,0
|
|
20250324,094100,59126138,363,363,363,363,882
|
|
20250324,094000,58805972,366,366,366,366,0
|
|
20250324,093900,58805972,366,366,366,366,0
|
|
20250324,093800,58805972,366,364,366,363,591
|
|
20250324,093700,58590988,364,363,366,360,443
|
|
20250324,093600,58430274,363,366,366,363,18
|
|
20250324,093500,58423710,367,367,367,367,1
|
|
20250324,093400,58423343,367,367,367,367,50
|
|
20250324,093300,58404993,367,367,367,367,8
|
|
20250324,093200,58402057,367,367,367,367,11
|
|
20250324,093100,58398020,367,365,367,365,367
|
|
20250324,093000,58263655,365,363,365,363,1167
|
|
20250324,092900,57839770,363,366,366,363,37
|
|
20250324,092800,57826288,361,365,365,356,5889
|
|
20250324,092700,55706967,363,364,366,363,1441
|
|
20250324,092600,55183705,366,367,367,364,43
|
|
20250324,092500,55168008,364,362,364,361,1559
|
|
20250324,092400,54602058,361,361,361,361,499
|
|
20250324,092300,54421919,361,361,362,360,60
|
|
20250324,092200,54400268,361,359,362,359,3442
|
|
20250324,092100,53162515,359,361,362,356,8595
|
|
20250324,092000,50099544,362,360,362,360,184
|
|
20250324,091900,50033296,360,358,360,358,12467
|
|
20250324,091800,45570100,358,358,358,358,311
|
|
20250324,091700,45458762,358,358,358,358,4
|
|
20250324,091600,45457330,358,357,358,356,3700
|
|
20250324,091500,44139923,358,358,358,356,1672
|
|
20250324,091400,43543346,358,358,358,357,11636
|
|
20250324,091300,39378196,358,362,362,358,8478
|
|
20250324,091200,36331099,363,364,365,363,40
|
|
20250324,091100,36316545,364,365,365,360,5864
|
|
20250324,091000,34199438,365,369,369,360,9694
|
|
20250324,090900,30680368,368,369,369,368,56
|
|
20250324,090800,30659728,367,368,370,367,224
|
|
20250324,090700,30577350,368,369,369,366,1956
|
|
20250324,090600,29860489,369,372,372,368,8571
|
|
20250324,090500,26698748,371,373,373,369,102
|
|
20250324,090400,26661021,370,373,375,370,1125
|
|
20250324,090300,26244394,378,370,378,370,8742
|
|
20250324,090200,22963887,367,377,377,366,13055
|
|
20250324,090100,18173531,372,365,381,362,24484
|
|
20250324,090000,9147030,362,365,365,362,25047
|