580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,183700,527751484,588,588,588,588,18238
|
|
20240322,183600,527751484,588,588,588,588,0
|
|
20240322,183500,527751484,588,588,588,588,0
|
|
20240322,183400,527751484,588,588,588,588,0
|
|
20240322,183300,527751484,588,588,588,588,0
|
|
20240322,183200,527751484,588,588,588,588,0
|
|
20240322,183100,527751484,588,588,588,588,0
|
|
20240322,183000,527751484,588,588,588,588,0
|
|
20240322,182900,527751484,588,588,588,588,0
|
|
20240322,182800,527751484,588,588,588,588,0
|
|
20240322,182700,527751484,588,588,588,588,0
|
|
20240322,182600,527751484,588,588,588,588,0
|
|
20240322,182500,527751484,588,588,588,588,0
|
|
20240322,182400,527751484,588,588,588,588,0
|
|
20240322,182300,527751484,588,588,588,588,0
|
|
20240322,182200,527751484,588,588,588,588,0
|
|
20240322,182100,527751484,588,588,588,588,0
|
|
20240322,182000,527751484,588,588,588,588,0
|
|
20240322,181900,527751484,588,588,588,588,0
|
|
20240322,181800,527751484,588,588,588,588,0
|
|
20240322,181700,527751484,588,588,588,588,0
|
|
20240322,181600,527751484,588,588,588,588,0
|
|
20240322,181500,527751484,588,588,588,588,0
|
|
20240322,181400,527751484,588,588,588,588,0
|
|
20240322,181300,527751484,588,588,588,588,0
|
|
20240322,181200,527751484,588,588,588,588,0
|
|
20240322,181100,527751484,588,588,588,588,0
|
|
20240322,181000,527751484,588,588,588,588,0
|
|
20240322,180900,527751484,588,588,588,588,0
|
|
20240322,180800,527751484,588,588,588,588,0
|
|
20240322,180700,527751484,588,588,588,588,18238
|
|
20240322,180600,527751484,588,588,588,588,0
|
|
20240322,180500,527751484,588,588,588,588,0
|
|
20240322,180400,527751484,588,588,588,588,0
|
|
20240322,180300,527751484,588,588,588,588,0
|
|
20240322,180200,527751484,588,588,588,588,0
|
|
20240322,180100,527751484,588,588,588,588,0
|
|
20240322,180000,527751484,588,588,588,588,0
|
|
20240322,175900,527751484,588,588,588,588,0
|
|
20240322,175800,527751484,588,588,588,588,0
|
|
20240322,175700,527751484,588,588,588,588,0
|
|
20240322,175600,527751484,588,588,588,588,0
|
|
20240322,175500,527751484,588,588,588,588,0
|
|
20240322,175400,527751484,588,588,588,588,0
|
|
20240322,175300,527751484,588,588,588,588,0
|
|
20240322,175200,527751484,588,588,588,588,0
|
|
20240322,175100,527751484,588,588,588,588,0
|
|
20240322,175000,527751484,588,588,588,588,0
|
|
20240322,174900,527751484,588,588,588,588,0
|
|
20240322,174800,527751484,588,588,588,588,0
|
|
20240322,174700,527751484,588,588,588,588,0
|
|
20240322,174600,527751484,588,588,588,588,0
|
|
20240322,174500,527751484,588,588,588,588,0
|
|
20240322,174400,527751484,588,588,588,588,0
|
|
20240322,174300,527751484,588,588,588,588,0
|
|
20240322,174200,527751484,588,588,588,588,0
|
|
20240322,174100,527751484,588,588,588,588,0
|
|
20240322,174000,527751484,588,588,588,588,0
|
|
20240322,173900,527751484,588,588,588,588,0
|
|
20240322,173800,527751484,588,588,588,588,0
|
|
20240322,173700,527751484,588,588,588,588,18238
|
|
20240322,173600,527751484,588,588,588,588,0
|
|
20240322,173500,527751484,588,588,588,588,0
|
|
20240322,173400,527751484,588,588,588,588,0
|
|
20240322,173300,527751484,588,588,588,588,0
|
|
20240322,173200,527751484,588,588,588,588,0
|
|
20240322,173100,527751484,588,588,588,588,0
|
|
20240322,173000,527751484,588,588,588,588,0
|
|
20240322,172900,527751484,588,588,588,588,0
|
|
20240322,172800,527751484,588,588,588,588,0
|
|
20240322,172700,527751484,588,588,588,588,0
|
|
20240322,172600,527751484,588,588,588,588,0
|
|
20240322,172500,527751484,588,588,588,588,0
|
|
20240322,172400,527751484,588,588,588,588,0
|
|
20240322,172300,527751484,588,588,588,588,0
|
|
20240322,172200,527751484,588,588,588,588,0
|
|
20240322,172100,527751484,588,588,588,588,0
|
|
20240322,172000,527751484,588,588,588,588,0
|
|
20240322,171900,527751484,588,588,588,588,0
|
|
20240322,171800,527751484,588,588,588,588,0
|
|
20240322,171700,527751484,588,588,588,588,0
|
|
20240322,171600,527751484,588,588,588,588,0
|
|
20240322,171500,527751484,588,588,588,588,0
|
|
20240322,171400,527751484,588,588,588,588,0
|
|
20240322,171300,527751484,588,588,588,588,0
|
|
20240322,171200,527751484,588,588,588,588,0
|
|
20240322,171100,527751484,588,588,588,588,0
|
|
20240322,171000,527751484,588,588,588,588,0
|
|
20240322,170900,527751484,588,588,588,588,0
|
|
20240322,170800,527751484,588,588,588,588,0
|
|
20240322,170700,527751484,588,588,588,588,18238
|
|
20240322,170600,527751484,588,588,588,588,0
|
|
20240322,170500,527751484,588,588,588,588,0
|
|
20240322,170400,527751484,588,588,588,588,0
|
|
20240322,170300,527751484,588,588,588,588,0
|
|
20240322,170200,527751484,588,588,588,588,0
|
|
20240322,170100,527751484,588,588,588,588,0
|
|
20240322,170000,527751484,588,588,588,588,0
|
|
20240322,165900,527751484,588,588,588,588,0
|
|
20240322,165800,527751484,588,588,588,588,0
|
|
20240322,165700,527751484,588,588,588,588,0
|
|
20240322,165600,527751484,588,588,588,588,0
|
|
20240322,165500,527751484,588,588,588,588,0
|
|
20240322,165400,527751484,588,588,588,588,0
|
|
20240322,165300,527751484,588,588,588,588,0
|
|
20240322,165200,527751484,588,588,588,588,0
|
|
20240322,165100,527751484,588,588,588,588,0
|
|
20240322,165000,527751484,588,588,588,588,0
|
|
20240322,164900,527751484,588,588,588,588,0
|
|
20240322,164800,527751484,588,588,588,588,0
|
|
20240322,164700,527751484,588,588,588,588,0
|
|
20240322,164600,527751484,588,588,588,588,0
|
|
20240322,164500,527751484,588,588,588,588,0
|
|
20240322,164400,527751484,588,588,588,588,0
|
|
20240322,164300,527751484,588,588,588,588,0
|
|
20240322,164200,527751484,588,588,588,588,0
|
|
20240322,164100,527751484,588,588,588,588,0
|
|
20240322,164000,527751484,588,588,588,588,0
|
|
20240322,163900,527751484,588,588,588,588,0
|
|
20240322,163800,527751484,588,588,588,588,0
|
|
20240322,163700,527751484,588,588,588,588,18238
|
|
20240322,163600,527751484,588,588,588,588,0
|
|
20240322,163500,527751484,588,588,588,588,0
|
|
20240322,163400,527751484,588,588,588,588,0
|
|
20240322,163300,527751484,588,588,588,588,0
|
|
20240322,163200,527751484,588,588,588,588,0
|
|
20240322,163100,527751484,588,588,588,588,0
|
|
20240322,163000,527751484,588,588,588,588,0
|
|
20240322,162900,527751484,588,588,588,588,0
|
|
20240322,162800,527751484,588,588,588,588,0
|
|
20240322,162700,527751484,588,588,588,588,0
|
|
20240322,162600,527751484,588,588,588,588,0
|
|
20240322,162500,527751484,588,588,588,588,0
|
|
20240322,162400,527751484,588,588,588,588,0
|
|
20240322,162300,527751484,588,588,588,588,0
|
|
20240322,162200,527751484,588,588,588,588,0
|
|
20240322,162100,527751484,588,588,588,588,0
|
|
20240322,162000,527751484,588,588,588,588,0
|
|
20240322,161900,527751484,588,588,588,588,0
|
|
20240322,161800,527751484,588,588,588,588,0
|
|
20240322,161700,527751484,588,588,588,588,0
|
|
20240322,161600,527751484,588,588,588,588,0
|
|
20240322,161500,527751484,588,588,588,588,0
|
|
20240322,161400,527751484,588,588,588,588,0
|
|
20240322,161300,527751484,588,588,588,588,0
|
|
20240322,161200,527751484,588,588,588,588,0
|
|
20240322,161100,527751484,588,588,588,588,0
|
|
20240322,161000,527751484,588,588,588,588,0
|
|
20240322,160900,527751484,588,588,588,588,0
|
|
20240322,160800,527751484,588,588,588,588,0
|
|
20240322,160700,527751484,588,588,588,588,18238
|
|
20240322,160600,527751484,588,588,588,588,0
|
|
20240322,160500,527751484,588,588,588,588,0
|
|
20240322,160400,527751484,588,588,588,588,0
|
|
20240322,160300,527751484,588,588,588,588,0
|
|
20240322,160200,527751484,588,588,588,588,0
|
|
20240322,160100,527751484,588,588,588,588,0
|
|
20240322,160000,527751484,588,588,588,588,0
|
|
20240322,155900,527751484,588,588,588,588,0
|
|
20240322,155800,527751484,588,588,588,588,0
|
|
20240322,155700,527751484,588,588,588,588,0
|
|
20240322,155600,527751484,588,588,588,588,0
|
|
20240322,155500,527751484,588,588,588,588,0
|
|
20240322,155400,527751484,588,588,588,588,0
|
|
20240322,155300,527751484,588,588,588,588,0
|
|
20240322,155200,527751484,588,588,588,588,0
|
|
20240322,155100,527751484,588,588,588,588,0
|
|
20240322,155000,527751484,588,588,588,588,0
|
|
20240322,154900,527751484,588,588,588,588,0
|
|
20240322,154800,527751484,588,588,588,588,0
|
|
20240322,154700,527751484,588,588,588,588,0
|
|
20240322,154600,527751484,588,588,588,588,0
|
|
20240322,154500,527751484,588,588,588,588,0
|
|
20240322,154400,527751484,588,588,588,588,0
|
|
20240322,154300,527751484,588,588,588,588,0
|
|
20240322,154200,527751484,588,588,588,588,0
|
|
20240322,154100,527751484,588,588,588,588,0
|
|
20240322,154000,527751484,588,588,588,588,0
|
|
20240322,153900,527751484,588,588,588,588,0
|
|
20240322,153800,527751484,588,588,588,588,0
|
|
20240322,153700,527751484,588,588,588,588,18238
|
|
20240322,153600,527751484,588,588,588,588,0
|
|
20240322,153500,527751484,588,588,588,588,0
|
|
20240322,153400,527751484,588,588,588,588,0
|
|
20240322,153300,527751484,588,588,588,588,0
|
|
20240322,153200,527751484,588,588,588,588,0
|
|
20240322,153100,527751484,588,588,588,588,0
|
|
20240322,153000,527751484,588,588,588,588,18238
|
|
20240322,152900,517027540,583,583,583,583,0
|
|
20240322,152800,517027540,583,583,583,583,0
|
|
20240322,152700,517027540,583,583,583,583,0
|
|
20240322,152600,517027540,583,583,583,583,0
|
|
20240322,152500,517027540,583,583,583,583,0
|
|
20240322,152400,517027540,583,583,583,583,0
|
|
20240322,152300,517027540,583,583,583,583,0
|
|
20240322,152200,517027540,583,583,583,583,0
|
|
20240322,152100,517027540,583,583,583,583,0
|
|
20240322,152000,517027540,583,583,583,583,0
|
|
20240322,151900,517027540,583,583,583,582,2584
|
|
20240322,151800,515522196,586,586,586,586,0
|
|
20240322,151700,515522196,586,586,586,586,0
|
|
20240322,151600,515522196,586,583,586,583,4392
|
|
20240322,151500,512961330,582,582,582,582,1
|
|
20240322,151400,512960748,583,583,583,583,395
|
|
20240322,151300,512730463,583,583,583,583,0
|
|
20240322,151200,512730463,583,580,583,580,21
|
|
20240322,151100,512718223,583,583,583,583,0
|
|
20240322,151000,512718223,583,583,583,583,437
|
|
20240322,150900,512463452,582,582,582,582,600
|
|
20240322,150800,512114252,582,583,583,582,25138
|
|
20240322,150700,497483740,582,580,582,580,11477
|
|
20240322,150600,490818746,579,578,579,578,1769
|
|
20240322,150500,489795770,578,576,578,576,6000
|
|
20240322,150400,486329770,576,578,578,576,346
|
|
20240322,150300,486129794,578,579,579,574,4129
|
|
20240322,150200,483758326,574,578,579,574,785
|
|
20240322,150100,483303916,574,576,576,574,3500
|
|
20240322,150000,481293742,580,576,580,575,6530
|
|
20240322,145900,477533428,575,578,578,575,20000
|
|
20240322,145800,466005880,583,578,583,578,201
|
|
20240322,145700,465888702,578,579,579,578,2761
|
|
20240322,145600,464291472,580,581,581,580,2885
|
|
20240322,145500,462617400,580,581,581,580,5000
|
|
20240322,145400,459716475,583,583,583,583,0
|
|
20240322,145300,459716475,583,583,583,583,15
|
|
20240322,145200,459707730,583,583,583,583,751
|
|
20240322,145100,459269897,583,583,583,583,62
|
|
20240322,145000,459233751,583,583,583,583,0
|
|
20240322,144900,459233751,583,581,583,581,297
|
|
20240322,144800,459060620,583,583,583,583,0
|
|
20240322,144700,459060620,583,583,583,583,0
|
|
20240322,144600,459060620,583,583,583,583,0
|
|
20240322,144500,459060620,583,583,583,583,100
|
|
20240322,144400,459002320,583,583,583,583,0
|
|
20240322,144300,459002320,583,583,583,583,132
|
|
20240322,144200,458925364,582,582,582,582,103
|
|
20240322,144100,458865418,583,583,583,583,0
|
|
20240322,144000,458865418,583,583,583,583,0
|
|
20240322,143900,458865418,583,583,583,583,0
|
|
20240322,143800,458865418,583,583,583,583,784
|
|
20240322,143700,458408346,583,583,583,583,616
|
|
20240322,143600,458049218,584,583,584,583,1626
|
|
20240322,143500,457099813,583,583,583,583,0
|
|
20240322,143400,457099813,583,583,583,583,0
|
|
20240322,143300,457099813,583,583,583,583,0
|
|
20240322,143200,457099813,583,583,583,583,47
|
|
20240322,143100,457072412,586,586,586,586,100
|
|
20240322,143000,457013812,586,586,586,586,1
|
|
20240322,142900,457013226,581,585,585,580,4538
|
|
20240322,142800,454376268,586,586,586,586,0
|
|
20240322,142700,454376268,586,586,586,586,0
|
|
20240322,142600,454376268,586,586,586,586,48
|
|
20240322,142500,454348140,587,587,587,587,11
|
|
20240322,142400,454341683,583,583,583,583,0
|
|
20240322,142300,454341683,583,583,583,583,0
|
|
20240322,142200,454341683,583,583,583,583,0
|
|
20240322,142100,454341683,583,583,583,583,0
|
|
20240322,142000,454341683,583,586,586,583,472
|
|
20240322,141900,454065872,587,587,587,587,0
|
|
20240322,141800,454065872,587,587,587,587,0
|
|
20240322,141700,454065872,587,587,587,587,95
|
|
20240322,141600,454010107,587,587,587,587,0
|
|
20240322,141500,454010107,587,587,587,587,8
|
|
20240322,141400,454005411,587,587,587,587,0
|
|
20240322,141300,454005411,587,587,587,587,17
|
|
20240322,141200,453995432,587,587,587,584,36
|
|
20240322,141100,453974375,583,583,583,583,0
|
|
20240322,141000,453974375,583,583,583,583,1
|
|
20240322,140900,453973792,583,586,586,583,2904
|
|
20240322,140800,452276286,586,586,586,586,100
|
|
20240322,140700,452217686,586,586,586,586,0
|
|
20240322,140600,452217686,586,586,586,586,176
|
|
20240322,140500,452114550,585,585,585,585,5
|
|
20240322,140400,452111625,588,588,588,588,236
|
|
20240322,140300,451972857,588,588,588,588,0
|
|
20240322,140200,451972857,588,588,588,588,0
|
|
20240322,140100,451972857,588,587,588,585,3173
|
|
20240322,140000,450112856,586,586,586,586,0
|
|
20240322,135900,450112856,586,586,586,586,0
|
|
20240322,135800,450112856,586,589,590,586,10002
|
|
20240322,135700,444216424,589,588,589,588,7000
|
|
20240322,135600,440093769,590,590,590,590,0
|
|
20240322,135500,440093769,590,590,590,590,0
|
|
20240322,135400,440093769,590,590,590,590,0
|
|
20240322,135300,440093769,590,590,590,590,0
|
|
20240322,135200,440093769,590,587,590,587,19470
|
|
20240322,135100,428619949,585,585,585,585,0
|
|
20240322,135000,428619949,585,585,585,585,116
|
|
20240322,134900,428552089,585,585,585,585,0
|
|
20240322,134800,428552089,585,588,588,585,3912
|
|
20240322,134700,426255717,587,587,587,587,10
|
|
20240322,134600,426249847,587,587,587,587,0
|
|
20240322,134500,426249847,587,586,587,586,1735
|
|
20240322,134400,425232182,586,586,586,586,100
|
|
20240322,134300,425173582,585,585,585,585,0
|
|
20240322,134200,425173582,585,585,585,585,3399
|
|
20240322,134100,423185167,585,585,585,585,0
|
|
20240322,134000,423185167,585,585,585,585,0
|
|
20240322,133900,423185167,585,585,585,585,1531
|
|
20240322,133800,422289532,583,583,583,583,565
|
|
20240322,133700,421960137,583,585,585,583,388
|
|
20240322,133600,421733558,585,586,586,585,1066
|
|
20240322,133500,421109901,585,585,585,585,3435
|
|
20240322,133400,419100426,585,590,590,585,1755
|
|
20240322,133300,418072508,587,587,587,587,2
|
|
20240322,133200,418071334,590,590,590,590,84
|
|
20240322,133100,418021774,587,589,590,587,791
|
|
20240322,133000,417557131,588,589,589,588,7
|
|
20240322,132900,417553009,590,587,590,587,24362
|
|
20240322,132800,403190889,589,589,589,589,10
|
|
20240322,132700,403184999,588,588,589,587,1509
|
|
20240322,132600,402298097,589,589,589,589,48
|
|
20240322,132500,402269825,589,588,589,588,3278
|
|
20240322,132400,400342360,588,586,588,586,2335
|
|
20240322,132300,398971885,586,586,586,585,1923
|
|
20240322,132200,397845794,585,584,585,584,3574
|
|
20240322,132100,395755824,584,584,584,584,2906
|
|
20240322,132000,394058720,583,582,583,582,2057
|
|
20240322,131900,392861446,582,581,582,580,988
|
|
20240322,131800,392287371,581,581,581,581,0
|
|
20240322,131700,392287371,581,581,581,581,1500
|
|
20240322,131600,391415871,581,581,581,581,0
|
|
20240322,131500,391415871,581,581,582,581,5094
|
|
20240322,131400,388454256,581,581,581,581,652
|
|
20240322,131300,388075444,580,580,580,580,0
|
|
20240322,131200,388075444,580,580,580,580,0
|
|
20240322,131100,388075444,580,580,580,580,2417
|
|
20240322,131000,386673584,581,581,581,581,0
|
|
20240322,130900,386673584,581,581,581,581,1
|
|
20240322,130800,386673003,581,579,581,579,3322
|
|
20240322,130700,384746632,576,576,576,576,190
|
|
20240322,130600,384637192,580,580,580,580,0
|
|
20240322,130500,384637192,580,580,580,580,1
|
|
20240322,130400,384636612,580,577,580,577,678
|
|
20240322,130300,384245403,575,579,579,574,11031
|
|
20240322,130200,377895127,579,579,579,579,0
|
|
20240322,130100,377895127,579,579,579,579,170
|
|
20240322,130000,377796697,579,582,582,579,1072
|
|
20240322,125900,377173009,582,582,582,582,200
|
|
20240322,125800,377056609,580,580,580,580,0
|
|
20240322,125700,377056609,580,580,580,580,12080
|
|
20240322,125600,370050209,580,580,580,580,200
|
|
20240322,125500,369934209,580,580,580,580,3
|
|
20240322,125400,369932469,583,583,583,583,0
|
|
20240322,125300,369932469,583,583,583,583,4935
|
|
20240322,125200,367055364,584,584,584,584,3621
|
|
20240322,125100,364940700,584,584,584,584,715
|
|
20240322,125000,364523140,585,584,585,584,13
|
|
20240322,124900,364515536,584,583,585,583,2608
|
|
20240322,124800,362994731,584,583,584,583,1405
|
|
20240322,124700,362175516,586,583,586,583,4238
|
|
20240322,124600,359702597,584,584,585,584,201
|
|
20240322,124500,359585174,585,579,585,579,10350
|
|
20240322,124400,353560782,579,578,580,578,4047
|
|
20240322,124300,351216053,578,578,578,578,2
|
|
20240322,124200,351214897,579,578,579,578,403
|
|
20240322,124100,350981863,578,576,578,576,43
|
|
20240322,124000,350957035,575,577,578,575,4543
|
|
20240322,123900,348334824,577,576,577,576,4116
|
|
20240322,123800,345961309,576,576,576,576,0
|
|
20240322,123700,345961309,576,576,576,576,203
|
|
20240322,123600,345844381,576,576,576,576,10
|
|
20240322,123500,345838621,576,575,576,575,3300
|
|
20240322,123400,343937824,575,575,575,575,1500
|
|
20240322,123300,343075324,575,575,575,575,100
|
|
20240322,123200,343017824,574,574,574,574,0
|
|
20240322,123100,343017824,574,574,574,574,3000
|
|
20240322,123000,341295824,575,575,575,575,695
|
|
20240322,122900,340896199,575,575,575,575,0
|
|
20240322,122800,340896199,575,575,575,575,505
|
|
20240322,122700,340605824,575,574,575,574,2199
|
|
20240322,122600,339343400,573,572,573,572,279
|
|
20240322,122500,339183774,572,572,572,572,0
|
|
20240322,122400,339183774,572,572,572,572,2225
|
|
20240322,122300,337911074,571,572,572,571,21
|
|
20240322,122200,337899063,573,573,573,573,21
|
|
20240322,122100,337887030,573,572,573,572,1649
|
|
20240322,122000,336942697,571,572,572,570,10172
|
|
20240322,121900,331137793,572,572,572,572,0
|
|
20240322,121800,331137793,572,572,572,572,70
|
|
20240322,121700,331097753,572,574,574,572,4513
|
|
20240322,121600,328512051,574,574,574,574,185
|
|
20240322,121500,328405861,574,573,574,573,2100
|
|
20240322,121400,327200561,574,574,574,574,0
|
|
20240322,121300,327200561,574,573,574,573,12645
|
|
20240322,121200,319954831,574,573,574,573,11394
|
|
20240322,121100,313423219,573,573,573,573,8077
|
|
20240322,121000,308795098,573,571,573,571,210
|
|
20240322,120900,308674788,571,572,572,571,1091
|
|
20240322,120800,308051332,572,573,573,571,3474
|
|
20240322,120700,306066773,573,573,573,573,498
|
|
20240322,120600,305781419,573,573,573,573,1
|
|
20240322,120500,305780846,573,573,573,573,31
|
|
20240322,120400,305763083,572,571,572,571,2228
|
|
20240322,120300,304490410,571,573,573,571,6967
|
|
20240322,120200,300504154,573,577,577,573,25237
|
|
20240322,120100,285983421,577,582,582,577,7546
|
|
20240322,120000,281628655,578,580,580,577,17341
|
|
20240322,115900,271590328,579,588,588,579,16319
|
|
20240322,115800,262099424,588,580,589,580,7806
|
|
20240322,115700,257513406,581,590,590,581,23212
|
|
20240322,115600,243892987,588,591,591,588,9995
|
|
20240322,115500,238006758,591,590,592,587,21054
|
|
20240322,115400,225596505,590,584,598,584,106217
|
|
20240322,115300,162516779,584,579,585,579,58205
|
|
20240322,115200,128594630,576,576,576,576,250
|
|
20240322,115100,128450630,576,578,578,576,8808
|
|
20240322,115000,123376001,579,579,580,579,9007
|
|
20240322,114900,118152414,579,578,579,578,4258
|
|
20240322,114800,115687903,578,577,578,577,4000
|
|
20240322,114700,113376839,577,577,577,577,0
|
|
20240322,114600,113376839,577,577,577,577,0
|
|
20240322,114500,113376839,577,577,577,577,0
|
|
20240322,114400,113376839,577,577,577,577,0
|
|
20240322,114300,113376839,577,577,577,577,0
|
|
20240322,114200,113376839,577,576,577,576,1100
|
|
20240322,114100,112742339,577,577,577,577,0
|
|
20240322,114000,112742339,577,577,577,577,0
|
|
20240322,113900,112742339,577,577,577,577,461
|
|
20240322,113800,112476342,577,577,577,577,1321
|
|
20240322,113700,111714125,576,576,576,576,273
|
|
20240322,113600,111556877,576,576,576,576,555
|
|
20240322,113500,111237197,576,576,576,576,758
|
|
20240322,113400,110800589,576,574,576,574,4000
|
|
20240322,113300,108499455,574,574,574,574,0
|
|
20240322,113200,108499455,574,574,574,574,5
|
|
20240322,113100,108496585,574,574,574,574,0
|
|
20240322,113000,108496585,574,574,574,574,20
|
|
20240322,112900,108485105,571,572,572,571,1000
|
|
20240322,112800,107913550,575,575,575,575,10
|
|
20240322,112700,107907800,575,575,575,575,20
|
|
20240322,112600,107896300,571,571,571,571,0
|
|
20240322,112500,107896300,571,571,571,571,0
|
|
20240322,112400,107896300,571,571,571,571,0
|
|
20240322,112300,107896300,571,571,571,571,0
|
|
20240322,112200,107896300,571,571,571,571,0
|
|
20240322,112100,107896300,571,571,571,571,1
|
|
20240322,112000,107895729,572,572,572,572,3008
|
|
20240322,111900,106175153,572,572,572,572,0
|
|
20240322,111800,106175153,572,572,572,572,1000
|
|
20240322,111700,105603153,575,575,575,575,0
|
|
20240322,111600,105603153,575,575,575,575,0
|
|
20240322,111500,105603153,575,575,575,575,0
|
|
20240322,111400,105603153,575,575,575,575,0
|
|
20240322,111300,105603153,575,575,575,575,0
|
|
20240322,111200,105603153,575,575,575,575,500
|
|
20240322,111100,105315653,571,571,571,571,0
|
|
20240322,111000,105315653,571,571,571,571,1
|
|
20240322,110900,105315082,571,571,571,571,0
|
|
20240322,110800,105315082,571,571,571,571,1
|
|
20240322,110700,105314511,575,575,575,575,0
|
|
20240322,110600,105314511,575,575,575,575,0
|
|
20240322,110500,105314511,575,575,575,575,0
|
|
20240322,110400,105314511,575,575,575,575,0
|
|
20240322,110300,105314511,575,575,575,575,0
|
|
20240322,110200,105314511,575,575,575,575,0
|
|
20240322,110100,105314511,575,575,575,575,12
|
|
20240322,110000,105307611,575,575,575,575,0
|
|
20240322,105900,105307611,575,574,575,574,360
|
|
20240322,105800,105100940,574,574,574,574,0
|
|
20240322,105700,105100940,574,574,574,574,0
|
|
20240322,105600,105100940,574,574,574,574,50
|
|
20240322,105500,105072240,570,570,570,570,0
|
|
20240322,105400,105072240,570,570,570,570,0
|
|
20240322,105300,105072240,570,570,570,570,0
|
|
20240322,105200,105072240,570,570,570,570,0
|
|
20240322,105100,105072240,570,570,570,570,0
|
|
20240322,105000,105072240,570,570,570,570,0
|
|
20240322,104900,105072240,570,570,570,570,0
|
|
20240322,104800,105072240,570,574,574,570,2055
|
|
20240322,104700,103899926,574,574,574,574,20
|
|
20240322,104600,103888446,574,574,574,574,0
|
|
20240322,104500,103888446,574,574,574,574,40
|
|
20240322,104400,103865486,570,570,570,570,173
|
|
20240322,104300,103766876,570,570,570,570,0
|
|
20240322,104200,103766876,570,570,570,570,173
|
|
20240322,104100,103668266,569,570,570,569,2000
|
|
20240322,104000,102529229,570,572,572,570,9474
|
|
20240322,103900,97120575,573,574,574,573,4500
|
|
20240322,103800,94541075,576,577,577,576,1222
|
|
20240322,103700,93837003,577,577,577,577,200
|
|
20240322,103600,93721603,576,576,576,576,0
|
|
20240322,103500,93721603,576,576,576,576,0
|
|
20240322,103400,93721603,576,576,576,576,0
|
|
20240322,103300,93721603,576,577,577,576,4272
|
|
20240322,103200,91260543,578,578,578,578,48
|
|
20240322,103100,91232799,578,578,578,578,0
|
|
20240322,103000,91232799,578,578,578,578,48
|
|
20240322,102900,91205055,577,576,577,576,1278
|
|
20240322,102800,90468249,576,576,576,576,200
|
|
20240322,102700,90353049,577,577,577,577,20
|
|
20240322,102600,90341509,577,577,577,577,249
|
|
20240322,102500,90197836,578,578,578,578,400
|
|
20240322,102400,89966636,579,579,579,579,0
|
|
20240322,102300,89966636,579,578,579,578,3593
|
|
20240322,102200,87886337,580,580,580,580,0
|
|
20240322,102100,87886337,580,580,580,580,6249
|
|
20240322,102000,84261917,579,579,579,579,1
|
|
20240322,101900,84261338,580,579,580,579,110
|
|
20240322,101800,84197638,576,576,577,576,717
|
|
20240322,101700,83784598,574,574,574,574,123
|
|
20240322,101600,83713996,576,576,576,576,0
|
|
20240322,101500,83713996,576,576,576,576,20
|
|
20240322,101400,83702476,576,574,576,574,11883
|
|
20240322,101300,76880188,574,574,574,574,0
|
|
20240322,101200,76880188,574,574,574,574,120
|
|
20240322,101100,76811308,574,574,574,574,0
|
|
20240322,101000,76811308,574,574,574,574,0
|
|
20240322,100900,76811308,574,573,574,573,301
|
|
20240322,100800,76638834,573,574,574,573,981
|
|
20240322,100700,76076221,574,576,576,574,1352
|
|
20240322,100600,75299102,576,576,576,576,0
|
|
20240322,100500,75299102,576,576,576,576,115
|
|
20240322,100400,75232862,576,576,576,576,300
|
|
20240322,100300,75060062,575,575,576,575,1042
|
|
20240322,100200,74460902,576,578,578,576,1158
|
|
20240322,100100,73793784,578,577,578,577,458
|
|
20240322,100000,73529468,578,578,580,578,1301
|
|
20240322,095900,72777488,580,580,580,580,681
|
|
20240322,095800,72382508,579,579,579,579,1232
|
|
20240322,095700,71669180,580,580,580,580,0
|
|
20240322,095600,71669180,580,579,580,579,238
|
|
20240322,095500,71531231,579,581,581,579,5328
|
|
20240322,095400,68443878,582,583,583,582,2494
|
|
20240322,095300,66991574,582,581,582,581,26765
|
|
20240322,095200,51426050,581,581,582,581,607
|
|
20240322,095100,51073333,581,580,581,579,1443
|
|
20240322,095000,50236740,580,579,582,579,4874
|
|
20240322,094900,47411431,577,577,579,577,10022
|
|
20240322,094800,41622973,576,576,576,575,2402
|
|
20240322,094700,40239512,576,574,576,574,10
|
|
20240322,094600,40233754,576,576,576,573,2339
|
|
20240322,094500,38889809,577,579,579,577,570
|
|
20240322,094400,38559929,576,578,578,576,3968
|
|
20240322,094300,36271645,576,570,577,570,27454
|
|
20240322,094200,20581440,570,569,570,569,9490
|
|
20240322,094100,15172531,569,569,569,569,91
|
|
20240322,094000,15120752,569,568,569,568,2741
|
|
20240322,093900,13561625,567,567,567,567,953
|
|
20240322,093800,13021274,567,567,567,567,0
|
|
20240322,093700,13021274,567,567,567,567,1000
|
|
20240322,093600,12454274,567,567,567,567,41
|
|
20240322,093500,12431027,567,567,567,567,3694
|
|
20240322,093400,10336529,567,567,567,567,3157
|
|
20240322,093300,8546510,567,567,567,567,4
|
|
20240322,093200,8544242,567,567,567,567,6217
|
|
20240322,093100,5019203,566,566,566,566,0
|
|
20240322,093000,5019203,566,566,566,566,1
|
|
20240322,092900,5018637,566,566,566,566,0
|
|
20240322,092800,5018637,566,566,566,566,0
|
|
20240322,092700,5018637,566,566,566,566,0
|
|
20240322,092600,5018637,566,566,566,566,1000
|
|
20240322,092500,4452637,566,566,566,566,0
|
|
20240322,092400,4452637,566,566,566,566,0
|
|
20240322,092300,4452637,566,566,566,566,0
|
|
20240322,092200,4452637,566,567,567,566,6001
|
|
20240322,092100,1056049,566,566,566,566,35
|
|
20240322,092000,1036239,566,566,566,566,335
|
|
20240322,091900,846629,566,566,566,566,121
|
|
20240322,091800,778143,567,567,567,567,0
|
|
20240322,091700,778143,567,567,567,567,0
|
|
20240322,091600,778143,567,567,567,567,100
|
|
20240322,091500,721443,564,564,564,564,0
|
|
20240322,091400,721443,564,564,564,564,100
|
|
20240322,091300,665043,564,564,564,564,214
|
|
20240322,091200,544347,568,567,568,567,200
|
|
20240322,091100,430931,564,564,564,564,50
|
|
20240322,091000,402731,564,564,564,564,1
|
|
20240322,090900,402167,563,563,563,563,0
|
|
20240322,090800,402167,563,563,563,563,0
|
|
20240322,090700,402167,563,563,563,563,1
|
|
20240322,090600,401604,568,568,568,568,0
|
|
20240322,090500,401604,568,568,568,568,0
|
|
20240322,090400,401604,568,568,568,568,0
|
|
20240322,090300,401604,568,568,568,568,2
|
|
20240322,090200,400468,568,568,568,568,0
|
|
20240322,090100,400468,568,566,568,566,200
|
|
20240322,090000,287232,561,561,561,561,512
|