586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,184300,42819703,464,464,464,464,1629
|
|
20240325,184200,42819703,464,464,464,464,0
|
|
20240325,184100,42819703,464,464,464,464,0
|
|
20240325,184000,42819703,464,464,464,464,0
|
|
20240325,183900,42819703,464,464,464,464,0
|
|
20240325,183800,42819703,464,464,464,464,0
|
|
20240325,183700,42819703,464,464,464,464,0
|
|
20240325,183600,42819703,464,464,464,464,0
|
|
20240325,183500,42819703,464,464,464,464,0
|
|
20240325,183400,42819703,464,464,464,464,0
|
|
20240325,183300,42819703,464,464,464,464,0
|
|
20240325,183200,42819703,464,464,464,464,0
|
|
20240325,183100,42819703,464,464,464,464,0
|
|
20240325,183000,42819703,464,464,464,464,0
|
|
20240325,182900,42819703,464,464,464,464,0
|
|
20240325,182800,42819703,464,464,464,464,0
|
|
20240325,182700,42819703,464,464,464,464,0
|
|
20240325,182600,42819703,464,464,464,464,0
|
|
20240325,182500,42819703,464,464,464,464,0
|
|
20240325,182400,42819703,464,464,464,464,0
|
|
20240325,182300,42819703,464,464,464,464,0
|
|
20240325,182200,42819703,464,464,464,464,0
|
|
20240325,182100,42819703,464,464,464,464,0
|
|
20240325,182000,42819703,464,464,464,464,0
|
|
20240325,181900,42819703,464,464,464,464,0
|
|
20240325,181800,42819703,464,464,464,464,0
|
|
20240325,181700,42819703,464,464,464,464,0
|
|
20240325,181600,42819703,464,464,464,464,0
|
|
20240325,181500,42819703,464,464,464,464,0
|
|
20240325,181400,42819703,464,464,464,464,0
|
|
20240325,181300,42819703,464,464,464,464,1629
|
|
20240325,181200,42819703,464,464,464,464,0
|
|
20240325,181100,42819703,464,464,464,464,0
|
|
20240325,181000,42819703,464,464,464,464,0
|
|
20240325,180900,42819703,464,464,464,464,0
|
|
20240325,180800,42819703,464,464,464,464,0
|
|
20240325,180700,42819703,464,464,464,464,0
|
|
20240325,180600,42819703,464,464,464,464,0
|
|
20240325,180500,42819703,464,464,464,464,0
|
|
20240325,180400,42819703,464,464,464,464,0
|
|
20240325,180300,42819703,464,464,464,464,0
|
|
20240325,180200,42819703,464,464,464,464,0
|
|
20240325,180100,42819703,464,464,464,464,0
|
|
20240325,180000,42819703,464,464,464,464,0
|
|
20240325,175900,42819703,464,464,464,464,0
|
|
20240325,175800,42819703,464,464,464,464,0
|
|
20240325,175700,42819703,464,464,464,464,0
|
|
20240325,175600,42819703,464,464,464,464,0
|
|
20240325,175500,42819703,464,464,464,464,0
|
|
20240325,175400,42819703,464,464,464,464,0
|
|
20240325,175300,42819703,464,464,464,464,0
|
|
20240325,175200,42819703,464,464,464,464,0
|
|
20240325,175100,42819703,464,464,464,464,0
|
|
20240325,175000,42819703,464,464,464,464,0
|
|
20240325,174900,42819703,464,464,464,464,0
|
|
20240325,174800,42819703,464,464,464,464,0
|
|
20240325,174700,42819703,464,464,464,464,0
|
|
20240325,174600,42819703,464,464,464,464,0
|
|
20240325,174500,42819703,464,464,464,464,0
|
|
20240325,174400,42819703,464,464,464,464,0
|
|
20240325,174300,42819703,464,464,464,464,1629
|
|
20240325,174200,42819703,464,464,464,464,0
|
|
20240325,174100,42819703,464,464,464,464,0
|
|
20240325,174000,42819703,464,464,464,464,0
|
|
20240325,173900,42819703,464,464,464,464,0
|
|
20240325,173800,42819703,464,464,464,464,0
|
|
20240325,173700,42819703,464,464,464,464,0
|
|
20240325,173600,42819703,464,464,464,464,0
|
|
20240325,173500,42819703,464,464,464,464,0
|
|
20240325,173400,42819703,464,464,464,464,0
|
|
20240325,173300,42819703,464,464,464,464,0
|
|
20240325,173200,42819703,464,464,464,464,0
|
|
20240325,173100,42819703,464,464,464,464,0
|
|
20240325,173000,42819703,464,464,464,464,0
|
|
20240325,172900,42819703,464,464,464,464,0
|
|
20240325,172800,42819703,464,464,464,464,0
|
|
20240325,172700,42819703,464,464,464,464,0
|
|
20240325,172600,42819703,464,464,464,464,0
|
|
20240325,172500,42819703,464,464,464,464,0
|
|
20240325,172400,42819703,464,464,464,464,0
|
|
20240325,172300,42819703,464,464,464,464,0
|
|
20240325,172200,42819703,464,464,464,464,0
|
|
20240325,172100,42819703,464,464,464,464,0
|
|
20240325,172000,42819703,464,464,464,464,0
|
|
20240325,171900,42819703,464,464,464,464,0
|
|
20240325,171800,42819703,464,464,464,464,0
|
|
20240325,171700,42819703,464,464,464,464,0
|
|
20240325,171600,42819703,464,464,464,464,0
|
|
20240325,171500,42819703,464,464,464,464,0
|
|
20240325,171400,42819703,464,464,464,464,0
|
|
20240325,171300,42819703,464,464,464,464,1629
|
|
20240325,171200,42819703,464,464,464,464,0
|
|
20240325,171100,42819703,464,464,464,464,0
|
|
20240325,171000,42819703,464,464,464,464,0
|
|
20240325,170900,42819703,464,464,464,464,0
|
|
20240325,170800,42819703,464,464,464,464,0
|
|
20240325,170700,42819703,464,464,464,464,0
|
|
20240325,170600,42819703,464,464,464,464,0
|
|
20240325,170500,42819703,464,464,464,464,0
|
|
20240325,170400,42819703,464,464,464,464,0
|
|
20240325,170300,42819703,464,464,464,464,0
|
|
20240325,170200,42819703,464,464,464,464,0
|
|
20240325,170100,42819703,464,464,464,464,0
|
|
20240325,170000,42819703,464,464,464,464,0
|
|
20240325,165900,42819703,464,464,464,464,0
|
|
20240325,165800,42819703,464,464,464,464,0
|
|
20240325,165700,42819703,464,464,464,464,0
|
|
20240325,165600,42819703,464,464,464,464,0
|
|
20240325,165500,42819703,464,464,464,464,0
|
|
20240325,165400,42819703,464,464,464,464,0
|
|
20240325,165300,42819703,464,464,464,464,0
|
|
20240325,165200,42819703,464,464,464,464,0
|
|
20240325,165100,42819703,464,464,464,464,0
|
|
20240325,165000,42819703,464,464,464,464,0
|
|
20240325,164900,42819703,464,464,464,464,0
|
|
20240325,164800,42819703,464,464,464,464,0
|
|
20240325,164700,42819703,464,464,464,464,0
|
|
20240325,164600,42819703,464,464,464,464,0
|
|
20240325,164500,42819703,464,464,464,464,0
|
|
20240325,164400,42819703,464,464,464,464,0
|
|
20240325,164300,42819703,464,464,464,464,1629
|
|
20240325,164200,42819703,464,464,464,464,0
|
|
20240325,164100,42819703,464,464,464,464,0
|
|
20240325,164000,42819703,464,464,464,464,0
|
|
20240325,163900,42819703,464,464,464,464,0
|
|
20240325,163800,42819703,464,464,464,464,0
|
|
20240325,163700,42819703,464,464,464,464,0
|
|
20240325,163600,42819703,464,464,464,464,0
|
|
20240325,163500,42819703,464,464,464,464,0
|
|
20240325,163400,42819703,464,464,464,464,0
|
|
20240325,163300,42819703,464,464,464,464,0
|
|
20240325,163200,42819703,464,464,464,464,0
|
|
20240325,163100,42819703,464,464,464,464,0
|
|
20240325,163000,42819703,464,464,464,464,0
|
|
20240325,162900,42819703,464,464,464,464,0
|
|
20240325,162800,42819703,464,464,464,464,0
|
|
20240325,162700,42819703,464,464,464,464,0
|
|
20240325,162600,42819703,464,464,464,464,0
|
|
20240325,162500,42819703,464,464,464,464,0
|
|
20240325,162400,42819703,464,464,464,464,0
|
|
20240325,162300,42819703,464,464,464,464,0
|
|
20240325,162200,42819703,464,464,464,464,0
|
|
20240325,162100,42819703,464,464,464,464,0
|
|
20240325,162000,42819703,464,464,464,464,0
|
|
20240325,161900,42819703,464,464,464,464,0
|
|
20240325,161800,42819703,464,464,464,464,0
|
|
20240325,161700,42819703,464,464,464,464,0
|
|
20240325,161600,42819703,464,464,464,464,0
|
|
20240325,161500,42819703,464,464,464,464,0
|
|
20240325,161400,42819703,464,464,464,464,0
|
|
20240325,161300,42819703,464,464,464,464,1629
|
|
20240325,161200,42819703,464,464,464,464,0
|
|
20240325,161100,42819703,464,464,464,464,0
|
|
20240325,161000,42819703,464,464,464,464,0
|
|
20240325,160900,42819703,464,464,464,464,0
|
|
20240325,160800,42819703,464,464,464,464,0
|
|
20240325,160700,42819703,464,464,464,464,0
|
|
20240325,160600,42819703,464,464,464,464,0
|
|
20240325,160500,42819703,464,464,464,464,0
|
|
20240325,160400,42819703,464,464,464,464,0
|
|
20240325,160300,42819703,464,464,464,464,0
|
|
20240325,160200,42819703,464,464,464,464,0
|
|
20240325,160100,42819703,464,464,464,464,0
|
|
20240325,160000,42819703,464,464,464,464,0
|
|
20240325,155900,42819703,464,464,464,464,0
|
|
20240325,155800,42819703,464,464,464,464,0
|
|
20240325,155700,42819703,464,464,464,464,0
|
|
20240325,155600,42819703,464,464,464,464,0
|
|
20240325,155500,42819703,464,464,464,464,0
|
|
20240325,155400,42819703,464,464,464,464,0
|
|
20240325,155300,42819703,464,464,464,464,0
|
|
20240325,155200,42819703,464,464,464,464,0
|
|
20240325,155100,42819703,464,464,464,464,0
|
|
20240325,155000,42819703,464,464,464,464,0
|
|
20240325,154900,42819703,464,464,464,464,0
|
|
20240325,154800,42819703,464,464,464,464,0
|
|
20240325,154700,42819703,464,464,464,464,0
|
|
20240325,154600,42819703,464,464,464,464,0
|
|
20240325,154500,42819703,464,464,464,464,0
|
|
20240325,154400,42819703,464,464,464,464,0
|
|
20240325,154300,42819703,464,464,464,464,1629
|
|
20240325,154200,42819703,464,464,464,464,0
|
|
20240325,154100,42819703,464,464,464,464,0
|
|
20240325,154000,42819703,464,464,464,464,0
|
|
20240325,153900,42819703,464,464,464,464,0
|
|
20240325,153800,42819703,464,464,464,464,0
|
|
20240325,153700,42819703,464,464,464,464,0
|
|
20240325,153600,42819703,464,464,464,464,0
|
|
20240325,153500,42819703,464,464,464,464,0
|
|
20240325,153400,42819703,464,464,464,464,0
|
|
20240325,153300,42819703,464,464,464,464,0
|
|
20240325,153200,42819703,464,464,464,464,0
|
|
20240325,153100,42819703,464,464,464,464,0
|
|
20240325,153000,42819703,464,464,464,464,1629
|
|
20240325,152900,42063847,460,460,460,460,0
|
|
20240325,152800,42063847,460,460,460,460,0
|
|
20240325,152700,42063847,460,460,460,460,0
|
|
20240325,152600,42063847,460,460,460,460,0
|
|
20240325,152500,42063847,460,460,460,460,0
|
|
20240325,152400,42063847,460,460,460,460,0
|
|
20240325,152300,42063847,460,460,460,460,0
|
|
20240325,152200,42063847,460,460,460,460,0
|
|
20240325,152100,42063847,460,460,460,460,0
|
|
20240325,152000,42063847,460,460,460,460,0
|
|
20240325,151900,42063847,460,459,460,459,632
|
|
20240325,151800,41773758,460,460,460,460,8
|
|
20240325,151700,41770078,459,459,459,459,0
|
|
20240325,151600,41770078,459,459,459,459,58
|
|
20240325,151500,41743456,459,459,459,459,121
|
|
20240325,151400,41687917,459,459,459,459,206
|
|
20240325,151300,41593363,459,459,459,459,157
|
|
20240325,151200,41521300,459,460,460,459,250
|
|
20240325,151100,41406450,459,459,459,459,39
|
|
20240325,151000,41388549,459,459,459,459,159
|
|
20240325,150900,41315568,459,459,459,459,106
|
|
20240325,150800,41266914,459,459,459,459,105
|
|
20240325,150700,41218719,460,459,460,459,108
|
|
20240325,150600,41169145,460,459,460,459,250
|
|
20240325,150500,41054295,459,459,459,459,106
|
|
20240325,150400,41005641,459,459,459,459,106
|
|
20240325,150300,40956987,459,459,459,459,106
|
|
20240325,150200,40908333,461,459,461,459,107
|
|
20240325,150100,40859218,460,460,460,460,6
|
|
20240325,150000,40856458,460,460,460,460,105
|
|
20240325,145900,40808158,460,460,460,460,106
|
|
20240325,145800,40759398,460,460,460,460,106
|
|
20240325,145700,40710638,460,460,460,460,106
|
|
20240325,145600,40661878,460,460,460,460,0
|
|
20240325,145500,40661878,460,460,460,460,106
|
|
20240325,145400,40613118,460,460,460,460,106
|
|
20240325,145300,40564358,460,460,460,460,105
|
|
20240325,145200,40516058,460,460,460,460,107
|
|
20240325,145100,40466838,460,460,460,460,0
|
|
20240325,145000,40466838,460,459,460,459,108
|
|
20240325,144900,40417264,459,460,460,459,126
|
|
20240325,144800,40359410,460,459,460,459,436
|
|
20240325,144700,40158956,460,460,460,460,87
|
|
20240325,144600,40118936,459,459,460,459,307
|
|
20240325,144500,39977823,459,459,459,459,105
|
|
20240325,144400,39929628,459,459,459,459,106
|
|
20240325,144300,39880974,459,459,459,459,106
|
|
20240325,144200,39832320,459,459,459,459,0
|
|
20240325,144100,39832320,459,459,460,459,468
|
|
20240325,144000,39617396,459,460,460,459,963
|
|
20240325,143900,39175129,460,460,460,460,106
|
|
20240325,143800,39126369,460,460,460,460,106
|
|
20240325,143700,39077609,460,460,460,460,0
|
|
20240325,143600,39077609,460,460,460,460,105
|
|
20240325,143500,39029309,460,460,460,460,106
|
|
20240325,143400,38980549,460,460,460,460,106
|
|
20240325,143300,38931789,460,460,460,460,106
|
|
20240325,143200,38883029,460,460,460,460,0
|
|
20240325,143100,38883029,460,460,460,460,106
|
|
20240325,143000,38834269,460,460,460,460,106
|
|
20240325,142900,38785509,460,460,460,460,105
|
|
20240325,142800,38737209,460,460,460,460,106
|
|
20240325,142700,38688449,461,461,461,461,0
|
|
20240325,142600,38688449,461,461,461,461,56
|
|
20240325,142500,38662633,461,461,461,461,106
|
|
20240325,142400,38613767,461,461,461,461,106
|
|
20240325,142300,38564901,461,461,461,461,106
|
|
20240325,142200,38516035,461,461,461,461,0
|
|
20240325,142100,38516035,461,461,461,461,126
|
|
20240325,142000,38457949,460,460,460,460,106
|
|
20240325,141900,38409189,461,461,461,461,85
|
|
20240325,141800,38370004,461,461,461,461,106
|
|
20240325,141700,38321138,461,461,461,461,9
|
|
20240325,141600,38316989,461,461,461,461,200
|
|
20240325,141500,38224789,461,461,461,461,4
|
|
20240325,141400,38222945,460,460,460,460,105
|
|
20240325,141300,38174645,460,460,460,460,106
|
|
20240325,141200,38125885,460,460,460,460,16
|
|
20240325,141100,38118525,460,460,460,460,106
|
|
20240325,141000,38069765,460,461,461,460,206
|
|
20240325,140900,37974905,461,461,461,461,5
|
|
20240325,140800,37972600,461,460,461,460,192
|
|
20240325,140700,37884194,460,460,460,460,0
|
|
20240325,140600,37884194,460,460,460,460,106
|
|
20240325,140500,37835434,460,460,460,460,105
|
|
20240325,140400,37787134,460,460,460,460,106
|
|
20240325,140300,37738374,460,460,460,460,0
|
|
20240325,140200,37738374,460,460,460,460,106
|
|
20240325,140100,37689614,460,461,461,460,110
|
|
20240325,140000,37639010,460,460,460,460,106
|
|
20240325,135900,37590250,460,460,460,460,232
|
|
20240325,135800,37483530,460,460,460,460,0
|
|
20240325,135700,37483530,460,460,460,460,105
|
|
20240325,135600,37435230,460,460,460,460,106
|
|
20240325,135500,37386470,460,460,460,460,106
|
|
20240325,135400,37337710,460,460,460,460,106
|
|
20240325,135300,37288950,460,460,460,460,0
|
|
20240325,135200,37288950,460,460,460,460,106
|
|
20240325,135100,37240190,460,460,460,460,106
|
|
20240325,135000,37191430,460,460,460,460,105
|
|
20240325,134900,37143130,460,460,460,460,106
|
|
20240325,134800,37094370,461,461,461,461,1
|
|
20240325,134700,37093909,461,461,461,461,15
|
|
20240325,134600,37086994,462,462,462,462,10
|
|
20240325,134500,37082374,460,460,460,460,106
|
|
20240325,134400,37033614,460,460,460,460,106
|
|
20240325,134300,36984854,460,460,460,460,0
|
|
20240325,134200,36984854,460,460,460,460,105
|
|
20240325,134100,36936554,463,464,464,463,78
|
|
20240325,134000,36900438,463,460,463,460,535
|
|
20240325,133900,36653051,460,460,460,460,106
|
|
20240325,133800,36604291,460,460,460,460,0
|
|
20240325,133700,36604291,460,460,460,460,106
|
|
20240325,133600,36555531,460,460,460,460,106
|
|
20240325,133500,36506771,460,460,460,460,106
|
|
20240325,133400,36458011,460,460,460,460,105
|
|
20240325,133300,36409711,460,460,460,460,0
|
|
20240325,133200,36409711,460,460,460,460,106
|
|
20240325,133100,36360951,460,460,460,460,106
|
|
20240325,133000,36312191,460,460,460,460,106
|
|
20240325,132900,36263431,460,460,460,460,106
|
|
20240325,132800,36214671,460,460,460,460,0
|
|
20240325,132700,36214671,460,460,460,460,106
|
|
20240325,132600,36165911,460,460,460,460,105
|
|
20240325,132500,36117611,460,460,460,460,106
|
|
20240325,132400,36068851,460,460,460,460,106
|
|
20240325,132300,36020091,460,460,460,460,0
|
|
20240325,132200,36020091,460,460,460,460,106
|
|
20240325,132100,35971331,460,460,460,460,106
|
|
20240325,132000,35922571,459,459,459,459,106
|
|
20240325,131900,35873917,459,459,459,459,0
|
|
20240325,131800,35873917,459,464,464,459,125
|
|
20240325,131700,35816442,459,464,466,459,8181
|
|
20240325,131600,32057699,461,461,461,461,106
|
|
20240325,131500,32008833,461,461,461,461,152
|
|
20240325,131400,31938761,460,460,460,460,0
|
|
20240325,131300,31938761,460,460,460,460,106
|
|
20240325,131200,31890001,460,460,460,460,106
|
|
20240325,131100,31841241,460,460,460,460,105
|
|
20240325,131000,31792941,460,461,461,460,3249
|
|
20240325,130900,30297505,461,461,461,461,0
|
|
20240325,130800,30297505,461,461,461,461,106
|
|
20240325,130700,30248639,461,461,461,461,106
|
|
20240325,130600,30199773,461,461,461,461,106
|
|
20240325,130500,30150907,460,460,460,460,106
|
|
20240325,130400,30102147,460,460,460,460,17
|
|
20240325,130300,30094327,460,460,460,460,306
|
|
20240325,130200,29953567,460,460,460,460,105
|
|
20240325,130100,29905267,460,460,460,460,106
|
|
20240325,130000,29856507,460,460,460,460,106
|
|
20240325,125900,29807747,460,460,460,460,0
|
|
20240325,125800,29807747,460,460,460,460,106
|
|
20240325,125700,29758987,460,461,462,460,3127
|
|
20240325,125600,28318517,461,461,461,461,2006
|
|
20240325,125500,27393751,461,461,461,461,105
|
|
20240325,125400,27345346,461,461,461,461,97
|
|
20240325,125300,27300629,461,461,461,461,1209
|
|
20240325,125200,26743280,461,461,461,461,106
|
|
20240325,125100,26694414,461,461,461,461,106
|
|
20240325,125000,26645548,461,461,461,461,106
|
|
20240325,124900,26596682,461,461,461,461,0
|
|
20240325,124800,26596682,461,461,461,461,106
|
|
20240325,124700,26547816,461,462,462,461,106
|
|
20240325,124600,26498949,461,461,461,461,106
|
|
20240325,124500,26450083,461,461,461,461,106
|
|
20240325,124400,26401217,461,461,461,461,0
|
|
20240325,124300,26401217,461,461,461,461,106
|
|
20240325,124200,26352351,461,461,461,461,106
|
|
20240325,124100,26303485,461,461,461,461,2608
|
|
20240325,124000,25101197,461,461,461,461,401
|
|
20240325,123900,24916336,462,462,462,462,1
|
|
20240325,123800,24915874,462,462,462,462,113
|
|
20240325,123700,24863668,462,462,462,462,106
|
|
20240325,123600,24814696,462,462,462,462,106
|
|
20240325,123500,24765724,462,462,462,462,37
|
|
20240325,123400,24748630,462,462,462,462,69
|
|
20240325,123300,24716752,462,462,462,462,106
|
|
20240325,123200,24667780,463,463,463,462,308
|
|
20240325,123100,24525282,462,462,462,462,105
|
|
20240325,123000,24476772,462,462,462,462,10
|
|
20240325,122900,24472152,462,462,462,462,106
|
|
20240325,122800,24423180,462,462,462,462,106
|
|
20240325,122700,24374208,462,462,462,462,106
|
|
20240325,122600,24325236,465,462,465,462,107
|
|
20240325,122500,24275799,462,462,462,462,0
|
|
20240325,122400,24275799,462,464,466,462,178
|
|
20240325,122300,24193417,462,462,462,462,105
|
|
20240325,122200,24144907,462,462,462,462,106
|
|
20240325,122100,24095935,464,462,464,462,296
|
|
20240325,122000,23958983,462,462,462,462,0
|
|
20240325,121900,23958983,462,462,462,462,100
|
|
20240325,121800,23912783,460,460,460,460,106
|
|
20240325,121700,23864023,460,460,460,460,114
|
|
20240325,121600,23811583,461,462,462,461,216
|
|
20240325,121500,23711986,462,462,462,462,479
|
|
20240325,121400,23490688,460,462,462,460,3306
|
|
20240325,121300,21963528,462,460,462,460,2106
|
|
20240325,121200,20990768,460,460,460,460,106
|
|
20240325,121100,20942008,460,460,460,460,106
|
|
20240325,121000,20893248,460,460,460,460,0
|
|
20240325,120900,20893248,460,460,460,460,106
|
|
20240325,120800,20844488,460,460,460,460,105
|
|
20240325,120700,20796188,462,460,462,460,109
|
|
20240325,120600,20746042,460,460,460,460,1206
|
|
20240325,120500,20191282,460,460,460,460,0
|
|
20240325,120400,20191282,460,460,460,460,106
|
|
20240325,120300,20142522,460,460,460,460,106
|
|
20240325,120200,20093762,460,460,460,460,106
|
|
20240325,120100,20045002,460,460,460,460,106
|
|
20240325,120000,19996242,460,460,460,460,0
|
|
20240325,115900,19996242,460,460,460,460,105
|
|
20240325,115800,19947942,460,460,460,460,106
|
|
20240325,115700,19899182,460,460,460,460,106
|
|
20240325,115600,19850422,460,460,460,460,208
|
|
20240325,115500,19754742,462,462,462,462,26
|
|
20240325,115400,19742730,462,461,462,461,605
|
|
20240325,115300,19463326,460,461,462,460,3106
|
|
20240325,115200,18028666,460,461,461,460,4836
|
|
20240325,115100,15804101,462,462,462,462,0
|
|
20240325,115000,15804101,462,461,462,461,39
|
|
20240325,114900,15786117,460,460,460,460,106
|
|
20240325,114800,15737357,461,461,461,461,93
|
|
20240325,114700,15694484,461,461,461,461,106
|
|
20240325,114600,15645618,460,462,462,460,122
|
|
20240325,114500,15589380,463,463,463,463,5
|
|
20240325,114400,15587065,461,461,461,461,105
|
|
20240325,114300,15538660,461,461,461,461,106
|
|
20240325,114200,15489794,465,461,465,461,109
|
|
20240325,114100,15439533,461,461,461,461,0
|
|
20240325,114000,15439533,461,461,461,461,106
|
|
20240325,113900,15390667,461,461,461,461,106
|
|
20240325,113800,15341801,461,461,461,461,106
|
|
20240325,113700,15292935,461,461,461,461,565
|
|
20240325,113600,15032470,461,461,461,461,0
|
|
20240325,113500,15032470,461,461,461,461,106
|
|
20240325,113400,14983604,461,461,461,461,106
|
|
20240325,113300,14934738,461,461,461,461,106
|
|
20240325,113200,14885872,461,461,461,461,106
|
|
20240325,113100,14837006,461,461,461,461,0
|
|
20240325,113000,14837006,461,461,461,461,106
|
|
20240325,112900,14788140,461,461,461,461,106
|
|
20240325,112800,14739274,462,462,462,462,105
|
|
20240325,112700,14690764,462,462,462,462,106
|
|
20240325,112600,14641792,460,460,460,460,0
|
|
20240325,112500,14641792,460,460,460,460,106
|
|
20240325,112400,14593032,468,460,468,460,1015
|
|
20240325,112300,14123128,459,459,459,459,106
|
|
20240325,112200,14074474,459,461,461,459,2170
|
|
20240325,112100,13076655,462,462,462,462,0
|
|
20240325,112000,13076655,462,462,462,461,282
|
|
20240325,111900,12946476,461,462,462,461,156
|
|
20240325,111800,12874510,461,461,461,461,106
|
|
20240325,111700,12825644,461,461,461,461,106
|
|
20240325,111600,12776778,461,461,461,461,0
|
|
20240325,111500,12776778,461,461,461,461,106
|
|
20240325,111400,12727912,462,462,462,462,38
|
|
20240325,111300,12710356,463,463,463,463,1656
|
|
20240325,111200,11943628,463,463,463,463,108
|
|
20240325,111100,11893624,463,463,463,463,0
|
|
20240325,111000,11893624,463,463,463,463,106
|
|
20240325,110900,11844546,463,463,463,463,106
|
|
20240325,110800,11795468,463,463,463,463,106
|
|
20240325,110700,11746390,463,463,463,463,0
|
|
20240325,110600,11746390,463,463,463,463,106
|
|
20240325,110500,11697312,464,464,464,464,7
|
|
20240325,110400,11694064,463,463,463,463,106
|
|
20240325,110300,11644986,463,463,463,463,106
|
|
20240325,110200,11595908,462,462,462,462,0
|
|
20240325,110100,11595908,462,462,462,462,106
|
|
20240325,110000,11546936,462,462,462,462,206
|
|
20240325,105900,11451764,463,463,463,463,106
|
|
20240325,105800,11402686,465,463,465,463,107
|
|
20240325,105700,11353143,464,464,464,464,0
|
|
20240325,105600,11353143,464,464,467,464,755
|
|
20240325,105500,11001032,463,463,463,463,106
|
|
20240325,105400,10951954,463,463,463,463,106
|
|
20240325,105300,10902876,463,463,463,463,106
|
|
20240325,105200,10853798,463,463,463,463,0
|
|
20240325,105100,10853798,463,463,463,463,106
|
|
20240325,105000,10804720,463,463,463,463,106
|
|
20240325,104900,10755642,463,464,464,463,57
|
|
20240325,104800,10729199,463,463,463,463,106
|
|
20240325,104700,10680121,463,464,464,463,525
|
|
20240325,104600,10436846,464,463,464,463,113
|
|
20240325,104500,10384520,463,463,463,463,106
|
|
20240325,104400,10335442,463,463,463,463,106
|
|
20240325,104300,10286364,463,463,463,463,106
|
|
20240325,104200,10237286,463,463,463,463,0
|
|
20240325,104100,10237286,463,463,463,463,105
|
|
20240325,104000,10188671,463,463,463,463,106
|
|
20240325,103900,10139593,463,463,463,463,428
|
|
20240325,103800,9941429,463,463,463,463,106
|
|
20240325,103700,9892351,463,463,463,463,0
|
|
20240325,103600,9892351,463,463,463,463,106
|
|
20240325,103500,9843273,463,463,463,463,106
|
|
20240325,103400,9794195,463,463,463,463,105
|
|
20240325,103300,9745580,464,464,464,464,99
|
|
20240325,103200,9699644,463,463,463,463,0
|
|
20240325,103100,9699644,463,463,463,463,106
|
|
20240325,103000,9650566,463,463,463,463,106
|
|
20240325,102900,9601488,465,465,465,465,112
|
|
20240325,102800,9549408,468,463,468,463,150
|
|
20240325,102700,9479777,463,463,463,463,0
|
|
20240325,102600,9479777,463,463,463,463,106
|
|
20240325,102500,9430699,465,462,465,462,322
|
|
20240325,102400,9281430,462,462,462,462,106
|
|
20240325,102300,9232458,462,462,462,462,0
|
|
20240325,102200,9232458,462,462,462,462,106
|
|
20240325,102100,9183486,462,463,463,462,419
|
|
20240325,102000,8989595,463,462,463,462,587
|
|
20240325,101900,8717920,462,462,462,462,106
|
|
20240325,101800,8668948,462,462,462,462,0
|
|
20240325,101700,8668948,462,462,462,462,105
|
|
20240325,101600,8620438,462,462,462,462,107
|
|
20240325,101500,8571004,462,463,463,462,232
|
|
20240325,101400,8463694,462,462,462,462,106
|
|
20240325,101300,8414722,462,462,462,462,0
|
|
20240325,101200,8414722,462,462,462,462,106
|
|
20240325,101100,8365750,462,462,462,462,106
|
|
20240325,101000,8316778,463,463,463,463,105
|
|
20240325,100900,8268163,463,463,463,463,106
|
|
20240325,100800,8219085,467,463,467,463,3195
|
|
20240325,100700,6727500,463,466,466,463,567
|
|
20240325,100600,6463323,465,464,465,463,248
|
|
20240325,100500,6348406,462,463,464,462,232
|
|
20240325,100400,6241059,463,462,463,462,107
|
|
20240325,100300,6191624,462,462,462,462,144
|
|
20240325,100200,6125096,463,465,465,463,21
|
|
20240325,100100,6115366,463,463,463,463,106
|
|
20240325,100000,6066288,465,463,465,462,400
|
|
20240325,095900,5881192,463,462,463,462,308
|
|
20240325,095800,5738694,462,462,462,462,0
|
|
20240325,095700,5738694,462,463,463,462,212
|
|
20240325,095600,5640644,463,469,469,463,111
|
|
20240325,095500,5589221,469,463,469,463,111
|
|
20240325,095400,5537818,463,463,463,463,105
|
|
20240325,095300,5489203,463,463,463,463,0
|
|
20240325,095200,5489203,463,464,464,463,107
|
|
20240325,095100,5439661,464,470,470,464,118
|
|
20240325,095000,5384807,465,465,465,464,581
|
|
20240325,094900,5114748,465,464,465,463,202
|
|
20240325,094800,5021105,464,464,464,464,5
|
|
20240325,094700,5018785,464,465,465,464,48
|
|
20240325,094600,4996491,464,464,464,463,192
|
|
20240325,094500,4907508,463,463,463,463,106
|
|
20240325,094400,4858430,464,464,464,464,19
|
|
20240325,094300,4849614,465,464,465,464,56
|
|
20240325,094200,4823622,464,465,465,464,68
|
|
20240325,094100,4792060,464,465,465,464,107
|
|
20240325,094000,4742411,464,464,464,464,222
|
|
20240325,093900,4639403,465,462,465,462,327
|
|
20240325,093800,4487832,464,463,464,462,89
|
|
20240325,093700,4446635,463,464,464,463,53
|
|
20240325,093600,4422090,463,463,463,463,106
|
|
20240325,093500,4373012,462,462,462,462,106
|
|
20240325,093400,4324040,462,462,462,462,0
|
|
20240325,093300,4324040,462,462,462,462,205
|
|
20240325,093200,4229330,462,462,462,462,30
|
|
20240325,093100,4215470,462,461,462,461,171
|
|
20240325,093000,4136573,462,462,462,462,17
|
|
20240325,092900,4128719,462,462,462,462,124
|
|
20240325,092800,4071431,461,462,462,461,1039
|
|
20240325,092700,3591519,461,461,461,461,106
|
|
20240325,092600,3542653,461,461,461,461,106
|
|
20240325,092500,3493787,461,461,461,461,106
|
|
20240325,092400,3444921,461,462,462,461,983
|
|
20240325,092300,2990812,462,462,462,462,106
|
|
20240325,092200,2941840,462,462,462,462,105
|
|
20240325,092100,2893330,463,461,463,461,201
|
|
20240325,092000,2800479,461,461,461,461,106
|
|
20240325,091900,2751613,462,461,462,461,136
|
|
20240325,091800,2688817,461,461,461,461,304
|
|
20240325,091700,2548673,461,461,461,461,8
|
|
20240325,091600,2544985,462,462,462,462,1137
|
|
20240325,091500,2019691,463,462,463,462,205
|
|
20240325,091400,1924881,463,463,463,463,0
|
|
20240325,091300,1924881,463,463,463,463,203
|
|
20240325,091200,1830892,462,464,464,462,991
|
|
20240325,091100,1372145,464,464,464,464,232
|
|
20240325,091000,1264497,465,464,465,463,434
|
|
20240325,090900,1063151,465,465,465,465,605
|
|
20240325,090800,781826,466,466,466,466,444
|
|
20240325,090700,574922,466,466,466,466,105
|
|
20240325,090600,525992,467,466,467,466,109
|
|
20240325,090500,475195,466,466,466,466,106
|
|
20240325,090400,425799,465,465,465,465,0
|
|
20240325,090300,425799,465,466,466,464,550
|
|
20240325,090200,169882,466,467,467,466,109
|
|
20240325,090100,119085,467,467,467,467,106
|
|
20240325,090000,69583,467,467,467,467,149
|