594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,185100,177150661,522,522,522,522,2391
|
|
20240325,185000,177150661,522,522,522,522,0
|
|
20240325,184900,177150661,522,522,522,522,0
|
|
20240325,184800,177150661,522,522,522,522,0
|
|
20240325,184700,177150661,522,522,522,522,0
|
|
20240325,184600,177150661,522,522,522,522,0
|
|
20240325,184500,177150661,522,522,522,522,0
|
|
20240325,184400,177150661,522,522,522,522,0
|
|
20240325,184300,177150661,522,522,522,522,0
|
|
20240325,184200,177150661,522,522,522,522,0
|
|
20240325,184100,177150661,522,522,522,522,0
|
|
20240325,184000,177150661,522,522,522,522,0
|
|
20240325,183900,177150661,522,522,522,522,0
|
|
20240325,183800,177150661,522,522,522,522,0
|
|
20240325,183700,177150661,522,522,522,522,0
|
|
20240325,183600,177150661,522,522,522,522,0
|
|
20240325,183500,177150661,522,522,522,522,0
|
|
20240325,183400,177150661,522,522,522,522,0
|
|
20240325,183300,177150661,522,522,522,522,0
|
|
20240325,183200,177150661,522,522,522,522,0
|
|
20240325,183100,177150661,522,522,522,522,0
|
|
20240325,183000,177150661,522,522,522,522,0
|
|
20240325,182900,177150661,522,522,522,522,0
|
|
20240325,182800,177150661,522,522,522,522,0
|
|
20240325,182700,177150661,522,522,522,522,0
|
|
20240325,182600,177150661,522,522,522,522,0
|
|
20240325,182500,177150661,522,522,522,522,0
|
|
20240325,182400,177150661,522,522,522,522,0
|
|
20240325,182300,177150661,522,522,522,522,0
|
|
20240325,182200,177150661,522,522,522,522,0
|
|
20240325,182100,177150661,522,522,522,522,2391
|
|
20240325,182000,177150661,522,522,522,522,0
|
|
20240325,181900,177150661,522,522,522,522,0
|
|
20240325,181800,177150661,522,522,522,522,0
|
|
20240325,181700,177150661,522,522,522,522,0
|
|
20240325,181600,177150661,522,522,522,522,0
|
|
20240325,181500,177150661,522,522,522,522,0
|
|
20240325,181400,177150661,522,522,522,522,0
|
|
20240325,181300,177150661,522,522,522,522,0
|
|
20240325,181200,177150661,522,522,522,522,0
|
|
20240325,181100,177150661,522,522,522,522,0
|
|
20240325,181000,177150661,522,522,522,522,0
|
|
20240325,180900,177150661,522,522,522,522,0
|
|
20240325,180800,177150661,522,522,522,522,0
|
|
20240325,180700,177150661,522,522,522,522,0
|
|
20240325,180600,177150661,522,522,522,522,0
|
|
20240325,180500,177150661,522,522,522,522,0
|
|
20240325,180400,177150661,522,522,522,522,0
|
|
20240325,180300,177150661,522,522,522,522,0
|
|
20240325,180200,177150661,522,522,522,522,0
|
|
20240325,180100,177150661,522,522,522,522,0
|
|
20240325,180000,177150661,522,522,522,522,0
|
|
20240325,175900,177150661,522,522,522,522,0
|
|
20240325,175800,177150661,522,522,522,522,0
|
|
20240325,175700,177150661,522,522,522,522,0
|
|
20240325,175600,177150661,522,522,522,522,0
|
|
20240325,175500,177150661,522,522,522,522,0
|
|
20240325,175400,177150661,522,522,522,522,0
|
|
20240325,175300,177150661,522,522,522,522,0
|
|
20240325,175200,177150661,522,522,522,522,0
|
|
20240325,175100,177150661,522,522,522,522,2391
|
|
20240325,175000,177150661,522,522,522,522,0
|
|
20240325,174900,177150661,522,522,522,522,0
|
|
20240325,174800,177150661,522,522,522,522,0
|
|
20240325,174700,177150661,522,522,522,522,0
|
|
20240325,174600,177150661,522,522,522,522,0
|
|
20240325,174500,177150661,522,522,522,522,0
|
|
20240325,174400,177150661,522,522,522,522,0
|
|
20240325,174300,177150661,522,522,522,522,0
|
|
20240325,174200,177150661,522,522,522,522,0
|
|
20240325,174100,177150661,522,522,522,522,0
|
|
20240325,174000,177150661,522,522,522,522,0
|
|
20240325,173900,177150661,522,522,522,522,0
|
|
20240325,173800,177150661,522,522,522,522,0
|
|
20240325,173700,177150661,522,522,522,522,0
|
|
20240325,173600,177150661,522,522,522,522,0
|
|
20240325,173500,177150661,522,522,522,522,0
|
|
20240325,173400,177150661,522,522,522,522,0
|
|
20240325,173300,177150661,522,522,522,522,0
|
|
20240325,173200,177150661,522,522,522,522,0
|
|
20240325,173100,177150661,522,522,522,522,0
|
|
20240325,173000,177150661,522,522,522,522,0
|
|
20240325,172900,177150661,522,522,522,522,0
|
|
20240325,172800,177150661,522,522,522,522,0
|
|
20240325,172700,177150661,522,522,522,522,0
|
|
20240325,172600,177150661,522,522,522,522,0
|
|
20240325,172500,177150661,522,522,522,522,0
|
|
20240325,172400,177150661,522,522,522,522,0
|
|
20240325,172300,177150661,522,522,522,522,0
|
|
20240325,172200,177150661,522,522,522,522,0
|
|
20240325,172100,177150661,522,522,522,522,2391
|
|
20240325,172000,177150661,522,522,522,522,0
|
|
20240325,171900,177150661,522,522,522,522,0
|
|
20240325,171800,177150661,522,522,522,522,0
|
|
20240325,171700,177150661,522,522,522,522,0
|
|
20240325,171600,177150661,522,522,522,522,0
|
|
20240325,171500,177150661,522,522,522,522,0
|
|
20240325,171400,177150661,522,522,522,522,0
|
|
20240325,171300,177150661,522,522,522,522,0
|
|
20240325,171200,177150661,522,522,522,522,0
|
|
20240325,171100,177150661,522,522,522,522,0
|
|
20240325,171000,177150661,522,522,522,522,0
|
|
20240325,170900,177150661,522,522,522,522,0
|
|
20240325,170800,177150661,522,522,522,522,0
|
|
20240325,170700,177150661,522,522,522,522,0
|
|
20240325,170600,177150661,522,522,522,522,0
|
|
20240325,170500,177150661,522,522,522,522,0
|
|
20240325,170400,177150661,522,522,522,522,0
|
|
20240325,170300,177150661,522,522,522,522,0
|
|
20240325,170200,177150661,522,522,522,522,0
|
|
20240325,170100,177150661,522,522,522,522,0
|
|
20240325,170000,177150661,522,522,522,522,0
|
|
20240325,165900,177150661,522,522,522,522,0
|
|
20240325,165800,177150661,522,522,522,522,0
|
|
20240325,165700,177150661,522,522,522,522,0
|
|
20240325,165600,177150661,522,522,522,522,0
|
|
20240325,165500,177150661,522,522,522,522,0
|
|
20240325,165400,177150661,522,522,522,522,0
|
|
20240325,165300,177150661,522,522,522,522,0
|
|
20240325,165200,177150661,522,522,522,522,0
|
|
20240325,165100,177150661,522,522,522,522,2391
|
|
20240325,165000,177150661,522,522,522,522,0
|
|
20240325,164900,177150661,522,522,522,522,0
|
|
20240325,164800,177150661,522,522,522,522,0
|
|
20240325,164700,177150661,522,522,522,522,0
|
|
20240325,164600,177150661,522,522,522,522,0
|
|
20240325,164500,177150661,522,522,522,522,0
|
|
20240325,164400,177150661,522,522,522,522,0
|
|
20240325,164300,177150661,522,522,522,522,0
|
|
20240325,164200,177150661,522,522,522,522,0
|
|
20240325,164100,177150661,522,522,522,522,0
|
|
20240325,164000,177150661,522,522,522,522,0
|
|
20240325,163900,177150661,522,522,522,522,0
|
|
20240325,163800,177150661,522,522,522,522,0
|
|
20240325,163700,177150661,522,522,522,522,0
|
|
20240325,163600,177150661,522,522,522,522,0
|
|
20240325,163500,177150661,522,522,522,522,0
|
|
20240325,163400,177150661,522,522,522,522,0
|
|
20240325,163300,177150661,522,522,522,522,0
|
|
20240325,163200,177150661,522,522,522,522,0
|
|
20240325,163100,177150661,522,522,522,522,0
|
|
20240325,163000,177150661,522,522,522,522,0
|
|
20240325,162900,177150661,522,522,522,522,0
|
|
20240325,162800,177150661,522,522,522,522,0
|
|
20240325,162700,177150661,522,522,522,522,0
|
|
20240325,162600,177150661,522,522,522,522,0
|
|
20240325,162500,177150661,522,522,522,522,0
|
|
20240325,162400,177150661,522,522,522,522,0
|
|
20240325,162300,177150661,522,522,522,522,0
|
|
20240325,162200,177150661,522,522,522,522,0
|
|
20240325,162100,177150661,522,522,522,522,2391
|
|
20240325,162000,177150661,522,522,522,522,0
|
|
20240325,161900,177150661,522,522,522,522,0
|
|
20240325,161800,177150661,522,522,522,522,0
|
|
20240325,161700,177150661,522,522,522,522,0
|
|
20240325,161600,177150661,522,522,522,522,0
|
|
20240325,161500,177150661,522,522,522,522,0
|
|
20240325,161400,177150661,522,522,522,522,0
|
|
20240325,161300,177150661,522,522,522,522,0
|
|
20240325,161200,177150661,522,522,522,522,0
|
|
20240325,161100,177150661,522,522,522,522,0
|
|
20240325,161000,177150661,522,522,522,522,0
|
|
20240325,160900,177150661,522,522,522,522,0
|
|
20240325,160800,177150661,522,522,522,522,0
|
|
20240325,160700,177150661,522,522,522,522,0
|
|
20240325,160600,177150661,522,522,522,522,0
|
|
20240325,160500,177150661,522,522,522,522,0
|
|
20240325,160400,177150661,522,522,522,522,0
|
|
20240325,160300,177150661,522,522,522,522,0
|
|
20240325,160200,177150661,522,522,522,522,0
|
|
20240325,160100,177150661,522,522,522,522,0
|
|
20240325,160000,177150661,522,522,522,522,0
|
|
20240325,155900,177150661,522,522,522,522,0
|
|
20240325,155800,177150661,522,522,522,522,0
|
|
20240325,155700,177150661,522,522,522,522,0
|
|
20240325,155600,177150661,522,522,522,522,0
|
|
20240325,155500,177150661,522,522,522,522,0
|
|
20240325,155400,177150661,522,522,522,522,0
|
|
20240325,155300,177150661,522,522,522,522,0
|
|
20240325,155200,177150661,522,522,522,522,0
|
|
20240325,155100,177150661,522,522,522,522,2391
|
|
20240325,155000,177150661,522,522,522,522,0
|
|
20240325,154900,177150661,522,522,522,522,0
|
|
20240325,154800,177150661,522,522,522,522,0
|
|
20240325,154700,177150661,522,522,522,522,0
|
|
20240325,154600,177150661,522,522,522,522,0
|
|
20240325,154500,177150661,522,522,522,522,0
|
|
20240325,154400,177150661,522,522,522,522,0
|
|
20240325,154300,177150661,522,522,522,522,0
|
|
20240325,154200,177150661,522,522,522,522,0
|
|
20240325,154100,177150661,522,522,522,522,0
|
|
20240325,154000,177150661,522,522,522,522,0
|
|
20240325,153900,177150661,522,522,522,522,0
|
|
20240325,153800,177150661,522,522,522,522,0
|
|
20240325,153700,177150661,522,522,522,522,0
|
|
20240325,153600,177150661,522,522,522,522,0
|
|
20240325,153500,177150661,522,522,522,522,0
|
|
20240325,153400,177150661,522,522,522,522,0
|
|
20240325,153300,177150661,522,522,522,522,0
|
|
20240325,153200,177150661,522,522,522,522,0
|
|
20240325,153100,177150661,522,522,522,522,0
|
|
20240325,153000,177150661,522,522,522,522,2391
|
|
20240325,152900,175902559,521,521,521,521,0
|
|
20240325,152800,175902559,521,521,521,521,0
|
|
20240325,152700,175902559,521,521,521,521,0
|
|
20240325,152600,175902559,521,521,521,521,0
|
|
20240325,152500,175902559,521,521,521,521,0
|
|
20240325,152400,175902559,521,521,521,521,0
|
|
20240325,152300,175902559,521,521,521,521,0
|
|
20240325,152200,175902559,521,521,521,521,0
|
|
20240325,152100,175902559,521,521,521,521,0
|
|
20240325,152000,175902559,521,521,521,521,0
|
|
20240325,151900,175902559,521,522,522,521,21
|
|
20240325,151800,175891617,519,521,521,519,93
|
|
20240325,151700,175843312,521,521,521,521,1
|
|
20240325,151600,175842791,518,518,522,518,2997
|
|
20240325,151500,174282993,519,517,519,517,252
|
|
20240325,151400,174152586,517,519,520,517,1372
|
|
20240325,151300,173439707,519,518,519,518,95
|
|
20240325,151200,173390496,520,520,520,520,0
|
|
20240325,151100,173390496,520,518,520,518,200
|
|
20240325,151000,173286776,516,516,516,516,234
|
|
20240325,150900,173166032,520,520,520,520,1
|
|
20240325,150800,173165512,517,518,518,517,3165
|
|
20240325,150700,171528908,518,518,518,518,806
|
|
20240325,150600,171111400,517,517,517,517,188
|
|
20240325,150500,171014204,514,516,516,514,394
|
|
20240325,150400,170811158,516,516,516,516,0
|
|
20240325,150300,170811158,516,517,517,516,1346
|
|
20240325,150200,170116290,517,518,518,517,975
|
|
20240325,150100,169611242,517,517,518,517,1591
|
|
20240325,150000,168787200,517,518,518,517,144
|
|
20240325,145900,168712702,518,517,518,517,841
|
|
20240325,145800,168277902,518,517,518,517,97
|
|
20240325,145700,168227750,517,517,517,516,4208
|
|
20240325,145600,166056329,516,516,516,515,1777
|
|
20240325,145500,165139674,516,516,516,516,266
|
|
20240325,145400,165002418,516,515,516,515,337
|
|
20240325,145300,164828852,516,516,516,516,5
|
|
20240325,145200,164826272,516,517,517,516,23
|
|
20240325,145100,164814384,520,520,520,520,1
|
|
20240325,145000,164813864,520,518,520,518,188
|
|
20240325,144900,164716384,518,517,518,515,16735
|
|
20240325,144800,156094395,517,518,518,517,316
|
|
20240325,144700,155930862,518,518,518,518,10
|
|
20240325,144600,155925682,518,518,518,518,0
|
|
20240325,144500,155925682,518,521,521,518,278
|
|
20240325,144400,155781675,521,519,521,519,400
|
|
20240325,144300,155573669,521,521,521,521,33
|
|
20240325,144200,155556476,521,519,521,519,1001
|
|
20240325,144100,155036955,522,519,522,519,194
|
|
20240325,144000,154936158,519,519,519,519,251
|
|
20240325,143900,154805889,522,519,522,519,114
|
|
20240325,143800,154746682,520,520,520,520,164
|
|
20240325,143700,154661402,519,520,520,519,202
|
|
20240325,143600,154556456,519,519,519,519,299
|
|
20240325,143500,154401275,519,519,519,519,94
|
|
20240325,143400,154352489,520,520,520,519,110
|
|
20240325,143300,154295383,521,521,521,521,89
|
|
20240325,143200,154249014,521,522,522,521,10
|
|
20240325,143100,154243799,521,521,521,521,180
|
|
20240325,143000,154150019,521,521,521,521,263
|
|
20240325,142900,154012996,521,521,522,520,471
|
|
20240325,142800,153767782,521,521,521,521,85
|
|
20240325,142700,153723497,521,522,522,521,11
|
|
20240325,142600,153717764,520,519,521,519,1096
|
|
20240325,142500,153147750,519,520,520,519,331
|
|
20240325,142400,152975867,521,520,521,520,128
|
|
20240325,142300,152909273,522,521,522,521,408
|
|
20240325,142200,152696397,521,522,522,521,7
|
|
20240325,142100,152692744,523,523,523,523,106
|
|
20240325,142000,152637306,522,522,522,522,94
|
|
20240325,141900,152588238,523,520,523,520,194
|
|
20240325,141800,152487058,519,519,521,519,253
|
|
20240325,141700,152355749,520,520,520,520,94
|
|
20240325,141600,152306869,520,519,520,519,188
|
|
20240325,141500,152209202,520,519,520,519,99
|
|
20240325,141400,152157816,519,518,519,518,317
|
|
20240325,141300,151993516,519,518,519,518,296
|
|
20240325,141200,151840094,518,520,520,518,1007
|
|
20240325,141100,151318454,518,518,519,518,9660
|
|
20240325,141000,146309574,517,518,518,517,361
|
|
20240325,140900,146122843,518,518,518,518,3
|
|
20240325,140800,146121289,517,518,519,517,116
|
|
20240325,140700,146061278,517,517,517,517,1786
|
|
20240325,140600,145137916,517,518,518,517,846
|
|
20240325,140500,144700033,519,519,519,519,94
|
|
20240325,140400,144651247,519,519,519,519,93
|
|
20240325,140300,144602980,519,518,519,518,331
|
|
20240325,140200,144431192,518,518,518,518,212
|
|
20240325,140100,144321376,519,520,520,519,97
|
|
20240325,140000,144271030,519,519,519,519,94
|
|
20240325,135900,144222244,519,518,519,518,380
|
|
20240325,135800,144025311,518,519,519,518,95
|
|
20240325,135700,143976100,518,518,518,518,94
|
|
20240325,135600,143927408,518,518,518,518,0
|
|
20240325,135500,143927408,518,518,519,518,534
|
|
20240325,135400,143650702,518,518,518,518,0
|
|
20240325,135300,143650702,518,518,518,518,94
|
|
20240325,135200,143602010,518,518,518,518,2000
|
|
20240325,135100,142566010,520,520,520,520,14
|
|
20240325,135000,142558730,520,518,520,518,430
|
|
20240325,134900,142335410,518,518,518,518,0
|
|
20240325,134800,142335410,518,518,518,518,366
|
|
20240325,134700,142145822,518,518,518,518,124
|
|
20240325,134600,142081590,519,519,520,518,1296
|
|
20240325,134500,141409648,519,519,519,519,961
|
|
20240325,134400,140910889,519,520,520,519,102
|
|
20240325,134300,140857943,520,520,520,520,0
|
|
20240325,134200,140857943,520,520,520,519,188
|
|
20240325,134100,140760277,519,519,519,519,94
|
|
20240325,134000,140711491,519,519,519,519,0
|
|
20240325,133900,140711491,519,519,519,519,223
|
|
20240325,133800,140595754,519,519,519,519,199
|
|
20240325,133700,140492473,519,519,519,519,376
|
|
20240325,133600,140297329,519,519,519,519,93
|
|
20240325,133500,140249062,520,520,520,520,4
|
|
20240325,133400,140246982,523,519,523,519,9
|
|
20240325,133300,140242288,519,519,519,519,815
|
|
20240325,133200,139819303,519,519,519,519,345
|
|
20240325,133100,139640248,520,520,520,519,96
|
|
20240325,133000,139590422,520,520,520,520,27
|
|
20240325,132900,139576382,520,520,520,519,2234
|
|
20240325,132800,138416932,519,519,519,519,431
|
|
20240325,132700,138193243,519,521,521,519,11625
|
|
20240325,132600,132152074,520,520,520,520,0
|
|
20240325,132500,132152074,520,521,521,520,387
|
|
20240325,132400,131950748,520,520,520,520,94
|
|
20240325,132300,131901868,520,520,520,520,93
|
|
20240325,132200,131853508,521,521,521,521,8
|
|
20240325,132100,131849340,521,521,521,521,879
|
|
20240325,132000,131391381,522,522,522,522,16
|
|
20240325,131900,131383029,522,521,523,521,198
|
|
20240325,131800,131279773,522,522,522,522,2
|
|
20240325,131700,131278729,521,520,521,520,340
|
|
20240325,131600,131101835,520,520,520,520,3
|
|
20240325,131500,131100275,520,520,520,520,276
|
|
20240325,131400,130956755,520,521,521,520,97
|
|
20240325,131300,130906312,520,521,521,520,349
|
|
20240325,131200,130724830,520,520,520,520,94
|
|
20240325,131100,130675950,520,520,520,520,10
|
|
20240325,131000,130670750,520,520,520,520,252
|
|
20240325,130900,130539710,523,521,523,521,96
|
|
20240325,130800,130489691,523,522,523,522,2
|
|
20240325,130700,130488646,521,521,521,521,183
|
|
20240325,130600,130393303,521,521,521,521,0
|
|
20240325,130500,130393303,521,521,522,520,409
|
|
20240325,130400,130180427,520,520,520,520,2
|
|
20240325,130300,130179387,522,521,522,521,397
|
|
20240325,130200,129972549,523,523,523,523,0
|
|
20240325,130100,129972549,523,522,523,522,6
|
|
20240325,130000,129969414,522,522,522,521,99
|
|
20240325,125900,129917830,522,521,522,520,595
|
|
20240325,125800,129608323,520,521,521,520,354
|
|
20240325,125700,129424149,521,521,521,521,93
|
|
20240325,125600,129375696,521,521,521,521,0
|
|
20240325,125500,129375696,521,520,521,519,573
|
|
20240325,125400,129077736,520,520,520,520,213
|
|
20240325,125300,128966976,520,520,520,520,177
|
|
20240325,125200,128874936,520,520,520,520,94
|
|
20240325,125100,128826056,520,520,520,520,288
|
|
20240325,125000,128676296,520,520,520,520,94
|
|
20240325,124900,128627416,521,520,521,520,103
|
|
20240325,124800,128573845,520,521,521,520,95
|
|
20240325,124700,128524444,520,520,520,519,4853
|
|
20240325,124600,126001136,521,522,522,521,96
|
|
20240325,124500,125951118,524,522,524,522,20
|
|
20240325,124400,125940640,521,520,521,520,145
|
|
20240325,124300,125865146,524,520,524,520,406
|
|
20240325,124200,125654020,520,520,520,520,0
|
|
20240325,124100,125654020,520,520,520,520,94
|
|
20240325,124000,125605140,520,520,520,520,377
|
|
20240325,123900,125409100,520,520,520,520,0
|
|
20240325,123800,125409100,520,520,520,520,294
|
|
20240325,123700,125256220,521,521,521,521,600
|
|
20240325,123600,124943620,521,521,521,521,94
|
|
20240325,123500,124894646,521,521,521,521,346
|
|
20240325,123400,124714380,521,521,521,521,94
|
|
20240325,123300,124665406,521,521,521,521,94
|
|
20240325,123200,124616432,520,520,520,520,0
|
|
20240325,123100,124616432,520,521,524,520,579
|
|
20240325,123000,124314997,520,520,520,520,145
|
|
20240325,122900,124239597,520,520,520,520,93
|
|
20240325,122800,124191237,521,521,521,521,308
|
|
20240325,122700,124030769,521,521,521,521,0
|
|
20240325,122600,124030769,521,521,521,521,94
|
|
20240325,122500,123981795,521,522,522,521,61
|
|
20240325,122400,123949963,522,522,522,522,252
|
|
20240325,122300,123818419,522,522,522,522,613
|
|
20240325,122200,123498433,522,522,522,522,0
|
|
20240325,122100,123498433,522,522,522,522,94
|
|
20240325,122000,123449365,522,522,523,522,335
|
|
20240325,121900,123274494,522,522,522,522,0
|
|
20240325,121800,123274494,522,522,522,522,550
|
|
20240325,121700,122987394,522,522,522,522,432
|
|
20240325,121600,122761890,522,522,522,522,93
|
|
20240325,121500,122713344,522,522,522,522,95
|
|
20240325,121400,122663754,523,523,523,523,17
|
|
20240325,121300,122654863,522,522,522,522,1252
|
|
20240325,121200,122001319,522,522,522,522,180
|
|
20240325,121100,121907359,522,522,522,522,94
|
|
20240325,121000,121858291,522,523,523,522,95
|
|
20240325,120900,121808700,522,523,523,522,241
|
|
20240325,120800,121682891,523,523,523,523,21
|
|
20240325,120700,121671908,522,522,522,522,94
|
|
20240325,120600,121622840,522,522,522,522,383
|
|
20240325,120500,121422914,523,523,523,523,86
|
|
20240325,120400,121377936,523,523,523,523,94
|
|
20240325,120300,121328774,523,523,523,523,94
|
|
20240325,120200,121279612,522,522,522,522,110
|
|
20240325,120100,121222192,522,522,522,522,252
|
|
20240325,120000,121090648,523,521,523,521,5458
|
|
20240325,115900,118236969,521,520,521,520,762
|
|
20240325,115800,117840062,520,520,520,520,0
|
|
20240325,115700,117840062,520,520,520,519,1074
|
|
20240325,115600,117281801,520,520,520,520,2000
|
|
20240325,115500,116241801,519,519,519,519,2229
|
|
20240325,115400,115084950,519,519,519,519,378
|
|
20240325,115300,114888768,520,520,520,520,0
|
|
20240325,115200,114888768,520,520,520,520,0
|
|
20240325,115100,114888768,520,519,520,519,294
|
|
20240325,115000,114735982,519,519,519,519,252
|
|
20240325,114900,114605194,521,520,521,520,400
|
|
20240325,114800,114396994,519,519,519,519,180
|
|
20240325,114700,114303574,519,519,519,519,188
|
|
20240325,114600,114206002,518,519,520,518,3086
|
|
20240325,114500,112604606,521,520,521,520,3023
|
|
20240325,114400,111032638,521,523,523,520,27608
|
|
20240325,114300,96634522,523,525,525,521,24314
|
|
20240325,114200,83911845,525,525,525,525,94
|
|
20240325,114100,83862495,525,525,525,525,171
|
|
20240325,114000,83772720,525,525,525,525,114
|
|
20240325,113900,83712870,524,524,524,524,252
|
|
20240325,113800,83580822,525,525,525,525,188
|
|
20240325,113700,83482122,525,526,526,525,80
|
|
20240325,113600,83440043,526,526,526,526,321
|
|
20240325,113500,83271197,526,526,526,526,6
|
|
20240325,113400,83268041,526,526,526,526,94
|
|
20240325,113300,83218597,525,525,525,525,316
|
|
20240325,113200,83052697,525,524,525,524,285
|
|
20240325,113100,82903166,523,522,523,522,451
|
|
20240325,113000,82667387,522,522,522,522,94
|
|
20240325,112900,82618319,523,523,523,523,1
|
|
20240325,112800,82617796,522,522,522,522,0
|
|
20240325,112700,82617796,522,522,522,522,440
|
|
20240325,112600,82388116,522,522,522,522,94
|
|
20240325,112500,82339048,522,522,522,522,95
|
|
20240325,112400,82289458,522,522,522,522,258
|
|
20240325,112300,82154782,525,524,525,524,100
|
|
20240325,112200,82102283,523,523,523,523,184
|
|
20240325,112100,82006051,523,523,523,523,94
|
|
20240325,112000,81956889,523,523,524,523,380
|
|
20240325,111900,81758146,523,523,523,523,94
|
|
20240325,111800,81708984,523,524,524,523,103
|
|
20240325,111700,81655034,523,524,524,523,95
|
|
20240325,111600,81605348,524,523,524,523,359
|
|
20240325,111500,81417578,523,523,523,523,0
|
|
20240325,111400,81417578,523,523,523,523,94
|
|
20240325,111300,81368416,524,524,524,524,0
|
|
20240325,111200,81368416,524,524,524,524,335
|
|
20240325,111100,81192876,524,524,524,524,94
|
|
20240325,111000,81143620,524,524,524,524,118
|
|
20240325,110900,81081788,524,525,525,524,103
|
|
20240325,110800,81027806,524,524,524,524,578
|
|
20240325,110700,80724934,524,524,524,524,94
|
|
20240325,110600,80675678,524,524,524,524,95
|
|
20240325,110500,80625898,525,525,525,525,136
|
|
20240325,110400,80554498,530,525,530,525,101
|
|
20240325,110300,80501352,525,525,525,525,94
|
|
20240325,110200,80452002,525,525,525,525,95
|
|
20240325,110100,80402127,525,525,525,525,0
|
|
20240325,110000,80402127,525,525,525,525,942
|
|
20240325,105900,79907577,524,524,524,524,95
|
|
20240325,105800,79857797,524,525,525,524,96
|
|
20240325,105700,79807491,524,525,525,524,1685
|
|
20240325,105600,78923219,526,526,526,526,92
|
|
20240325,105500,78874827,530,526,530,526,96
|
|
20240325,105400,78824326,525,525,525,525,94
|
|
20240325,105300,78774976,525,525,525,525,598
|
|
20240325,105200,78461026,526,526,526,526,0
|
|
20240325,105100,78461026,526,526,526,526,250
|
|
20240325,105000,78329526,525,526,526,525,98
|
|
20240325,104900,78278072,526,525,526,525,357
|
|
20240325,104800,78090646,526,526,526,525,778
|
|
20240325,104700,77682194,526,526,526,525,198
|
|
20240325,104600,77578140,526,526,526,526,11
|
|
20240325,104500,77572354,526,526,526,526,94
|
|
20240325,104400,77522910,527,525,528,525,479
|
|
20240325,104300,77271235,525,525,525,525,500
|
|
20240325,104200,77008735,525,525,526,525,433
|
|
20240325,104100,76781316,525,528,528,525,7604
|
|
20240325,104000,72784396,528,527,529,527,140
|
|
20240325,103900,72710610,528,528,528,528,94
|
|
20240325,103800,72660978,528,527,528,527,316
|
|
20240325,103700,72494352,529,529,529,529,5
|
|
20240325,103600,72491707,530,529,530,529,50
|
|
20240325,103500,72465252,527,529,529,527,1050
|
|
20240325,103400,71911782,530,530,530,529,185
|
|
20240325,103300,71813826,529,530,530,529,1209
|
|
20240325,103200,71174261,529,529,529,529,9
|
|
20240325,103100,71169500,529,529,529,528,742
|
|
20240325,103000,70777233,528,529,529,528,187
|
|
20240325,102900,70678404,529,529,529,529,0
|
|
20240325,102800,70678404,529,529,529,529,94
|
|
20240325,102700,70628678,530,530,530,530,3
|
|
20240325,102600,70627088,532,529,532,529,4209
|
|
20240325,102500,68400423,529,528,529,528,4874
|
|
20240325,102400,65822302,528,529,529,528,2536
|
|
20240325,102300,64482101,529,530,530,529,11
|
|
20240325,102200,64476272,528,528,528,528,5094
|
|
20240325,102100,61786640,528,527,528,527,183
|
|
20240325,102000,61690017,528,528,528,528,0
|
|
20240325,101900,61690017,528,530,530,528,11345
|
|
20240325,101800,55694348,530,530,530,530,94
|
|
20240325,101700,55644528,531,531,531,531,6
|
|
20240325,101600,55641342,530,530,530,530,300
|
|
20240325,101500,55482342,531,531,531,530,328
|
|
20240325,101400,55308267,530,530,530,530,150
|
|
20240325,101300,55228767,530,530,530,530,94
|
|
20240325,101200,55178947,530,531,531,530,291
|
|
20240325,101100,55024713,531,531,531,530,102
|
|
20240325,101000,54970645,531,532,532,531,974
|
|
20240325,100900,54452503,531,531,531,531,257
|
|
20240325,100800,54316036,532,531,532,531,291
|
|
20240325,100700,54161475,531,531,531,531,200
|
|
20240325,100600,54055275,533,532,533,532,3519
|
|
20240325,100500,52181848,532,532,532,531,626
|
|
20240325,100400,51848910,531,531,531,531,421
|
|
20240325,100300,51625359,531,531,531,531,93
|
|
20240325,100200,51575976,531,530,531,530,1378
|
|
20240325,100100,50844352,529,528,529,528,371
|
|
20240325,100000,50648370,530,530,530,530,0
|
|
20240325,095900,50648370,530,530,531,529,109
|
|
20240325,095800,50590683,530,529,530,529,1156
|
|
20240325,095700,49978097,530,529,531,529,370
|
|
20240325,095600,49782241,529,531,531,529,951
|
|
20240325,095500,49277264,531,530,531,530,5
|
|
20240325,095400,49274610,529,528,529,528,95
|
|
20240325,095300,49224449,529,528,529,528,960
|
|
20240325,095200,48716765,528,529,529,528,175
|
|
20240325,095100,48624271,530,530,530,530,1893
|
|
20240325,095000,47620981,529,529,530,529,1250
|
|
20240325,094900,46958872,531,530,531,530,1332
|
|
20240325,094800,46251673,531,530,531,530,111
|
|
20240325,094700,46192826,531,531,531,531,1
|
|
20240325,094600,46192295,529,530,531,528,3097
|
|
20240325,094500,44556977,528,527,528,526,2846
|
|
20240325,094400,43054886,527,532,532,527,19239
|
|
20240325,094300,32878706,533,530,533,530,206
|
|
20240325,094200,32769193,530,529,530,529,7726
|
|
20240325,094100,28680139,529,532,532,529,6821
|
|
20240325,094000,25069786,532,532,532,532,1
|
|
20240325,093900,25069254,533,533,533,532,181
|
|
20240325,093800,24972875,533,532,533,531,288
|
|
20240325,093700,24819922,532,532,532,531,305
|
|
20240325,093600,24657756,532,532,532,532,173
|
|
20240325,093500,24565720,532,532,532,532,103
|
|
20240325,093400,24510924,531,531,531,531,346
|
|
20240325,093300,24327198,532,532,532,532,100
|
|
20240325,093200,24273998,530,532,532,530,248
|
|
20240325,093100,24142124,532,532,532,532,39
|
|
20240325,093000,24121376,531,531,531,531,95
|
|
20240325,092900,24070931,530,531,533,530,317
|
|
20240325,092800,23902816,528,529,529,528,829
|
|
20240325,092700,23465098,529,529,529,528,490
|
|
20240325,092600,23205967,529,530,530,529,1036
|
|
20240325,092500,22657823,531,531,532,531,932
|
|
20240325,092400,22162930,531,531,533,531,3051
|
|
20240325,092300,20539776,531,530,531,530,1513
|
|
20240325,092200,19737386,529,529,529,529,345
|
|
20240325,092100,19554881,529,528,529,528,696
|
|
20240325,092000,19186791,528,527,528,527,2652
|
|
20240325,091900,17786742,527,527,527,527,1
|
|
20240325,091800,17786215,526,526,526,526,1754
|
|
20240325,091700,16863611,526,526,526,526,188
|
|
20240325,091600,16764723,526,526,526,526,188
|
|
20240325,091500,16665835,526,526,526,526,348
|
|
20240325,091400,16482787,526,526,526,526,36
|
|
20240325,091300,16463851,526,526,526,526,97
|
|
20240325,091200,16412829,526,526,526,526,0
|
|
20240325,091100,16412829,526,527,527,526,526
|
|
20240325,091000,16135973,529,523,530,523,354
|
|
20240325,090900,15950141,523,525,525,523,1405
|
|
20240325,090800,15212792,525,525,525,525,2649
|
|
20240325,090700,13822067,525,525,525,525,250
|
|
20240325,090600,13690817,525,528,528,525,17371
|
|
20240325,090500,4535419,531,531,531,531,0
|
|
20240325,090400,4535419,531,528,531,528,3205
|
|
20240325,090300,2842942,531,529,531,529,1180
|
|
20240325,090200,2218361,531,530,531,530,97
|
|
20240325,090100,2166948,531,531,531,531,1
|
|
20240325,090000,2166417,528,528,529,528,4102
|