621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,191800,2021921320,605,605,605,605,114391
|
|
20240321,191700,2021921320,605,605,605,605,0
|
|
20240321,191600,2021921320,605,605,605,605,0
|
|
20240321,191500,2021921320,605,605,605,605,0
|
|
20240321,191400,2021921320,605,605,605,605,0
|
|
20240321,191300,2021921320,605,605,605,605,0
|
|
20240321,191200,2021921320,605,605,605,605,0
|
|
20240321,191100,2021921320,605,605,605,605,0
|
|
20240321,191000,2021921320,605,605,605,605,0
|
|
20240321,190900,2021921320,605,605,605,605,0
|
|
20240321,190800,2021921320,605,605,605,605,0
|
|
20240321,190700,2021921320,605,605,605,605,0
|
|
20240321,190600,2021921320,605,605,605,605,0
|
|
20240321,190500,2021921320,605,605,605,605,0
|
|
20240321,190400,2021921320,605,605,605,605,0
|
|
20240321,190300,2021921320,605,605,605,605,0
|
|
20240321,190200,2021921320,605,605,605,605,0
|
|
20240321,190100,2021921320,605,605,605,605,0
|
|
20240321,190000,2021921320,605,605,605,605,0
|
|
20240321,185900,2021921320,605,605,605,605,0
|
|
20240321,185800,2021921320,605,605,605,605,0
|
|
20240321,185700,2021921320,605,605,605,605,0
|
|
20240321,185600,2021921320,605,605,605,605,0
|
|
20240321,185500,2021921320,605,605,605,605,0
|
|
20240321,185400,2021921320,605,605,605,605,0
|
|
20240321,185300,2021921320,605,605,605,605,0
|
|
20240321,185200,2021921320,605,605,605,605,0
|
|
20240321,185100,2021921320,605,605,605,605,0
|
|
20240321,185000,2021921320,605,605,605,605,0
|
|
20240321,184900,2021921320,605,605,605,605,0
|
|
20240321,184800,2021921320,605,605,605,605,114391
|
|
20240321,184700,2021921320,605,605,605,605,0
|
|
20240321,184600,2021921320,605,605,605,605,0
|
|
20240321,184500,2021921320,605,605,605,605,0
|
|
20240321,184400,2021921320,605,605,605,605,0
|
|
20240321,184300,2021921320,605,605,605,605,0
|
|
20240321,184200,2021921320,605,605,605,605,0
|
|
20240321,184100,2021921320,605,605,605,605,0
|
|
20240321,184000,2021921320,605,605,605,605,0
|
|
20240321,183900,2021921320,605,605,605,605,0
|
|
20240321,183800,2021921320,605,605,605,605,0
|
|
20240321,183700,2021921320,605,605,605,605,0
|
|
20240321,183600,2021921320,605,605,605,605,0
|
|
20240321,183500,2021921320,605,605,605,605,0
|
|
20240321,183400,2021921320,605,605,605,605,0
|
|
20240321,183300,2021921320,605,605,605,605,0
|
|
20240321,183200,2021921320,605,605,605,605,0
|
|
20240321,183100,2021921320,605,605,605,605,0
|
|
20240321,183000,2021921320,605,605,605,605,0
|
|
20240321,182900,2021921320,605,605,605,605,0
|
|
20240321,182800,2021921320,605,605,605,605,0
|
|
20240321,182700,2021921320,605,605,605,605,0
|
|
20240321,182600,2021921320,605,605,605,605,0
|
|
20240321,182500,2021921320,605,605,605,605,0
|
|
20240321,182400,2021921320,605,605,605,605,0
|
|
20240321,182300,2021921320,605,605,605,605,0
|
|
20240321,182200,2021921320,605,605,605,605,0
|
|
20240321,182100,2021921320,605,605,605,605,0
|
|
20240321,182000,2021921320,605,605,605,605,0
|
|
20240321,181900,2021921320,605,605,605,605,0
|
|
20240321,181800,2021921320,605,605,605,605,114391
|
|
20240321,181700,2021921320,605,605,605,605,0
|
|
20240321,181600,2021921320,605,605,605,605,0
|
|
20240321,181500,2021921320,605,605,605,605,0
|
|
20240321,181400,2021921320,605,605,605,605,0
|
|
20240321,181300,2021921320,605,605,605,605,0
|
|
20240321,181200,2021921320,605,605,605,605,0
|
|
20240321,181100,2021921320,605,605,605,605,0
|
|
20240321,181000,2021921320,605,605,605,605,0
|
|
20240321,180900,2021921320,605,605,605,605,0
|
|
20240321,180800,2021921320,605,605,605,605,0
|
|
20240321,180700,2021921320,605,605,605,605,0
|
|
20240321,180600,2021921320,605,605,605,605,0
|
|
20240321,180500,2021921320,605,605,605,605,0
|
|
20240321,180400,2021921320,605,605,605,605,0
|
|
20240321,180300,2021921320,605,605,605,605,0
|
|
20240321,180200,2021921320,605,605,605,605,0
|
|
20240321,180100,2021921320,605,605,605,605,0
|
|
20240321,180000,2021921320,605,605,605,605,0
|
|
20240321,175900,2021921320,605,605,605,605,0
|
|
20240321,175800,2021921320,605,605,605,605,0
|
|
20240321,175700,2021921320,605,605,605,605,0
|
|
20240321,175600,2021921320,605,605,605,605,0
|
|
20240321,175500,2021921320,605,605,605,605,0
|
|
20240321,175400,2021921320,605,605,605,605,0
|
|
20240321,175300,2021921320,605,605,605,605,0
|
|
20240321,175200,2021921320,605,605,605,605,0
|
|
20240321,175100,2021921320,605,605,605,605,0
|
|
20240321,175000,2021921320,605,605,605,605,0
|
|
20240321,174900,2021921320,605,605,605,605,0
|
|
20240321,174800,2021921320,605,605,605,605,114391
|
|
20240321,174700,2021921320,605,605,605,605,0
|
|
20240321,174600,2021921320,605,605,605,605,0
|
|
20240321,174500,2021921320,605,605,605,605,0
|
|
20240321,174400,2021921320,605,605,605,605,0
|
|
20240321,174300,2021921320,605,605,605,605,0
|
|
20240321,174200,2021921320,605,605,605,605,0
|
|
20240321,174100,2021921320,605,605,605,605,0
|
|
20240321,174000,2021921320,605,605,605,605,0
|
|
20240321,173900,2021921320,605,605,605,605,0
|
|
20240321,173800,2021921320,605,605,605,605,0
|
|
20240321,173700,2021921320,605,605,605,605,0
|
|
20240321,173600,2021921320,605,605,605,605,0
|
|
20240321,173500,2021921320,605,605,605,605,0
|
|
20240321,173400,2021921320,605,605,605,605,0
|
|
20240321,173300,2021921320,605,605,605,605,0
|
|
20240321,173200,2021921320,605,605,605,605,0
|
|
20240321,173100,2021921320,605,605,605,605,0
|
|
20240321,173000,2021921320,605,605,605,605,0
|
|
20240321,172900,2021921320,605,605,605,605,0
|
|
20240321,172800,2021921320,605,605,605,605,0
|
|
20240321,172700,2021921320,605,605,605,605,0
|
|
20240321,172600,2021921320,605,605,605,605,0
|
|
20240321,172500,2021921320,605,605,605,605,0
|
|
20240321,172400,2021921320,605,605,605,605,0
|
|
20240321,172300,2021921320,605,605,605,605,0
|
|
20240321,172200,2021921320,605,605,605,605,0
|
|
20240321,172100,2021921320,605,605,605,605,0
|
|
20240321,172000,2021921320,605,605,605,605,0
|
|
20240321,171900,2021921320,605,605,605,605,0
|
|
20240321,171800,2021921320,605,605,605,605,114391
|
|
20240321,171700,2021921320,605,605,605,605,0
|
|
20240321,171600,2021921320,605,605,605,605,0
|
|
20240321,171500,2021921320,605,605,605,605,0
|
|
20240321,171400,2021921320,605,605,605,605,0
|
|
20240321,171300,2021921320,605,605,605,605,0
|
|
20240321,171200,2021921320,605,605,605,605,0
|
|
20240321,171100,2021921320,605,605,605,605,0
|
|
20240321,171000,2021921320,605,605,605,605,0
|
|
20240321,170900,2021921320,605,605,605,605,0
|
|
20240321,170800,2021921320,605,605,605,605,0
|
|
20240321,170700,2021921320,605,605,605,605,0
|
|
20240321,170600,2021921320,605,605,605,605,0
|
|
20240321,170500,2021921320,605,605,605,605,0
|
|
20240321,170400,2021921320,605,605,605,605,0
|
|
20240321,170300,2021921320,605,605,605,605,0
|
|
20240321,170200,2021921320,605,605,605,605,0
|
|
20240321,170100,2021921320,605,605,605,605,0
|
|
20240321,170000,2021921320,605,605,605,605,0
|
|
20240321,165900,2021921320,605,605,605,605,0
|
|
20240321,165800,2021921320,605,605,605,605,0
|
|
20240321,165700,2021921320,605,605,605,605,0
|
|
20240321,165600,2021921320,605,605,605,605,0
|
|
20240321,165500,2021921320,605,605,605,605,0
|
|
20240321,165400,2021921320,605,605,605,605,0
|
|
20240321,165300,2021921320,605,605,605,605,0
|
|
20240321,165200,2021921320,605,605,605,605,0
|
|
20240321,165100,2021921320,605,605,605,605,0
|
|
20240321,165000,2021921320,605,605,605,605,0
|
|
20240321,164900,2021921320,605,605,605,605,0
|
|
20240321,164800,2021921320,605,605,605,605,114391
|
|
20240321,164700,2021921320,605,605,605,605,0
|
|
20240321,164600,2021921320,605,605,605,605,0
|
|
20240321,164500,2021921320,605,605,605,605,0
|
|
20240321,164400,2021921320,605,605,605,605,0
|
|
20240321,164300,2021921320,605,605,605,605,0
|
|
20240321,164200,2021921320,605,605,605,605,0
|
|
20240321,164100,2021921320,605,605,605,605,0
|
|
20240321,164000,2021921320,605,605,605,605,0
|
|
20240321,163900,2021921320,605,605,605,605,0
|
|
20240321,163800,2021921320,605,605,605,605,0
|
|
20240321,163700,2021921320,605,605,605,605,0
|
|
20240321,163600,2021921320,605,605,605,605,0
|
|
20240321,163500,2021921320,605,605,605,605,0
|
|
20240321,163400,2021921320,605,605,605,605,0
|
|
20240321,163300,2021921320,605,605,605,605,0
|
|
20240321,163200,2021921320,605,605,605,605,0
|
|
20240321,163100,2021921320,605,605,605,605,0
|
|
20240321,163000,2021921320,605,605,605,605,0
|
|
20240321,162900,2021921320,605,605,605,605,0
|
|
20240321,162800,2021921320,605,605,605,605,0
|
|
20240321,162700,2021921320,605,605,605,605,0
|
|
20240321,162600,2021921320,605,605,605,605,0
|
|
20240321,162500,2021921320,605,605,605,605,0
|
|
20240321,162400,2021921320,605,605,605,605,0
|
|
20240321,162300,2021921320,605,605,605,605,0
|
|
20240321,162200,2021921320,605,605,605,605,0
|
|
20240321,162100,2021921320,605,605,605,605,0
|
|
20240321,162000,2021921320,605,605,605,605,0
|
|
20240321,161900,2021921320,605,605,605,605,0
|
|
20240321,161800,2021921320,605,605,605,605,114391
|
|
20240321,161700,2021921320,605,605,605,605,0
|
|
20240321,161600,2021921320,605,605,605,605,0
|
|
20240321,161500,2021921320,605,605,605,605,0
|
|
20240321,161400,2021921320,605,605,605,605,0
|
|
20240321,161300,2021921320,605,605,605,605,0
|
|
20240321,161200,2021921320,605,605,605,605,0
|
|
20240321,161100,2021921320,605,605,605,605,0
|
|
20240321,161000,2021921320,605,605,605,605,0
|
|
20240321,160900,2021921320,605,605,605,605,0
|
|
20240321,160800,2021921320,605,605,605,605,0
|
|
20240321,160700,2021921320,605,605,605,605,0
|
|
20240321,160600,2021921320,605,605,605,605,0
|
|
20240321,160500,2021921320,605,605,605,605,0
|
|
20240321,160400,2021921320,605,605,605,605,0
|
|
20240321,160300,2021921320,605,605,605,605,0
|
|
20240321,160200,2021921320,605,605,605,605,0
|
|
20240321,160100,2021921320,605,605,605,605,0
|
|
20240321,160000,2021921320,605,605,605,605,0
|
|
20240321,155900,2021921320,605,605,605,605,0
|
|
20240321,155800,2021921320,605,605,605,605,0
|
|
20240321,155700,2021921320,605,605,605,605,0
|
|
20240321,155600,2021921320,605,605,605,605,0
|
|
20240321,155500,2021921320,605,605,605,605,0
|
|
20240321,155400,2021921320,605,605,605,605,0
|
|
20240321,155300,2021921320,605,605,605,605,0
|
|
20240321,155200,2021921320,605,605,605,605,0
|
|
20240321,155100,2021921320,605,605,605,605,0
|
|
20240321,155000,2021921320,605,605,605,605,0
|
|
20240321,154900,2021921320,605,605,605,605,0
|
|
20240321,154800,2021921320,605,605,605,605,114391
|
|
20240321,154700,2021921320,605,605,605,605,0
|
|
20240321,154600,2021921320,605,605,605,605,0
|
|
20240321,154500,2021921320,605,605,605,605,0
|
|
20240321,154400,2021921320,605,605,605,605,0
|
|
20240321,154300,2021921320,605,605,605,605,0
|
|
20240321,154200,2021921320,605,605,605,605,0
|
|
20240321,154100,2021921320,605,605,605,605,0
|
|
20240321,154000,2021921320,605,605,605,605,0
|
|
20240321,153900,2021921320,605,605,605,605,0
|
|
20240321,153800,2021921320,605,605,605,605,0
|
|
20240321,153700,2021921320,605,605,605,605,0
|
|
20240321,153600,2021921320,605,605,605,605,0
|
|
20240321,153500,2021921320,605,605,605,605,0
|
|
20240321,153400,2021921320,605,605,605,605,0
|
|
20240321,153300,2021921320,605,605,605,605,0
|
|
20240321,153200,2021921320,605,605,605,605,0
|
|
20240321,153100,2021921320,605,605,605,605,0
|
|
20240321,153000,2021921320,605,605,605,605,114391
|
|
20240321,152900,1952714765,605,605,605,605,0
|
|
20240321,152800,1952714765,605,605,605,605,0
|
|
20240321,152700,1952714765,605,605,605,605,0
|
|
20240321,152600,1952714765,605,605,605,605,0
|
|
20240321,152500,1952714765,605,605,605,605,0
|
|
20240321,152400,1952714765,605,605,605,605,0
|
|
20240321,152300,1952714765,605,605,605,605,0
|
|
20240321,152200,1952714765,605,605,605,605,0
|
|
20240321,152100,1952714765,605,605,605,605,0
|
|
20240321,152000,1952714765,605,605,605,605,0
|
|
20240321,151900,1952714765,605,598,610,595,34874
|
|
20240321,151800,1931791824,599,606,608,598,44055
|
|
20240321,151700,1905318834,609,606,610,606,11769
|
|
20240321,151600,1898145025,610,611,613,610,22500
|
|
20240321,151500,1884391725,613,606,613,606,28288
|
|
20240321,151400,1867124669,606,606,606,599,8285
|
|
20240321,151300,1862103966,606,602,606,599,10678
|
|
20240321,151200,1855653774,602,613,613,602,59527
|
|
20240321,151100,1819529451,610,605,611,603,16833
|
|
20240321,151000,1809296265,602,596,602,591,22744
|
|
20240321,150900,1795688710,600,589,600,589,31856
|
|
20240321,150800,1776740823,589,583,589,581,22920
|
|
20240321,150700,1763359089,583,578,583,578,589
|
|
20240321,150600,1763018157,585,579,585,572,155825
|
|
20240321,150500,1673772243,579,567,579,566,14927
|
|
20240321,150400,1665207068,567,568,571,564,8494
|
|
20240321,150300,1660397582,568,573,573,568,14972
|
|
20240321,150200,1651879261,573,571,573,562,34053
|
|
20240321,150100,1632497232,570,574,575,570,14022
|
|
20240321,150000,1624483179,572,571,575,570,21942
|
|
20240321,145900,1611959447,571,583,583,571,31464
|
|
20240321,145800,1593870678,581,578,583,577,12507
|
|
20240321,145700,1586643297,580,581,586,580,12150
|
|
20240321,145600,1579581192,580,582,589,580,8317
|
|
20240321,145500,1574718182,582,578,590,575,32876
|
|
20240321,145400,1555628188,580,594,601,571,161591
|
|
20240321,145300,1459933867,590,593,602,586,50939
|
|
20240321,145200,1429772858,592,599,604,592,40851
|
|
20240321,145100,1405326610,598,613,613,598,57473
|
|
20240321,145000,1370578967,612,626,626,612,53877
|
|
20240321,144900,1337372758,627,627,627,617,54825
|
|
20240321,144800,1303216683,620,614,629,611,77857
|
|
20240321,144700,1254603990,610,614,617,605,58556
|
|
20240321,144600,1218876043,624,623,626,610,79506
|
|
20240321,144500,1169982691,623,604,643,602,183935
|
|
20240321,144400,1055299164,606,601,606,590,66085
|
|
20240321,144300,1015778882,601,610,612,600,57464
|
|
20240321,144200,981136162,611,613,620,602,91120
|
|
20240321,144100,925515649,613,605,639,602,270452
|
|
20240321,144000,758962813,596,596,596,596,0
|
|
20240321,143900,758962813,596,596,596,596,0
|
|
20240321,143800,758962813,596,578,596,571,64447
|
|
20240321,143700,720863838,578,578,578,575,3196
|
|
20240321,143600,719016742,578,582,591,578,5700
|
|
20240321,143500,715665568,589,591,594,577,21684
|
|
20240321,143400,702878738,594,577,594,575,78976
|
|
20240321,143300,656405913,580,576,583,576,15081
|
|
20240321,143200,647667507,575,574,575,570,12088
|
|
20240321,143100,640727470,569,561,570,561,45656
|
|
20240321,143000,614918727,561,551,561,551,30424
|
|
20240321,142900,597948501,547,547,547,547,0
|
|
20240321,142800,597948501,547,548,548,547,4000
|
|
20240321,142700,595759264,548,548,548,548,0
|
|
20240321,142600,595759264,548,548,548,548,0
|
|
20240321,142500,595759264,548,548,548,548,29
|
|
20240321,142400,595743372,551,551,551,551,0
|
|
20240321,142300,595743372,551,551,551,551,0
|
|
20240321,142200,595743372,551,551,551,551,550
|
|
20240321,142100,595440322,548,548,548,548,0
|
|
20240321,142000,595440322,548,548,548,548,0
|
|
20240321,141900,595440322,548,548,548,548,0
|
|
20240321,141800,595440322,548,548,548,548,0
|
|
20240321,141700,595440322,548,548,548,548,0
|
|
20240321,141600,595440322,548,548,548,548,0
|
|
20240321,141500,595440322,548,548,548,548,0
|
|
20240321,141400,595440322,548,548,548,548,0
|
|
20240321,141300,595440322,548,548,548,548,200
|
|
20240321,141200,595330722,548,548,548,548,1
|
|
20240321,141100,595330174,550,550,550,550,3000
|
|
20240321,141000,593680174,550,548,550,548,16431
|
|
20240321,140900,584655619,547,547,547,547,2123
|
|
20240321,140800,583494338,548,548,548,548,0
|
|
20240321,140700,583494338,548,547,548,547,311
|
|
20240321,140600,583323911,548,548,548,548,38
|
|
20240321,140500,583303087,548,548,548,548,0
|
|
20240321,140400,583303087,548,548,548,548,1
|
|
20240321,140300,583302539,548,548,548,548,0
|
|
20240321,140200,583302539,548,548,548,548,18
|
|
20240321,140100,583292675,547,547,547,547,0
|
|
20240321,140000,583292675,547,547,547,547,0
|
|
20240321,135900,583292675,547,547,547,547,0
|
|
20240321,135800,583292675,547,547,547,547,0
|
|
20240321,135700,583292675,547,547,547,547,0
|
|
20240321,135600,583292675,547,547,547,547,1
|
|
20240321,135500,583292128,550,549,550,549,2973
|
|
20240321,135400,581659936,550,551,551,550,11858
|
|
20240321,135300,575137804,552,552,552,552,1
|
|
20240321,135200,575137252,552,552,552,552,281
|
|
20240321,135100,574982140,553,553,553,553,0
|
|
20240321,135000,574982140,553,553,553,553,0
|
|
20240321,134900,574982140,553,553,553,553,0
|
|
20240321,134800,574982140,553,553,553,553,365
|
|
20240321,134700,574780295,549,556,556,549,1002
|
|
20240321,134600,574229590,550,550,550,550,0
|
|
20240321,134500,574229590,550,550,550,550,0
|
|
20240321,134400,574229590,550,554,555,550,1268
|
|
20240321,134300,573526072,554,551,554,551,6000
|
|
20240321,134200,570204991,547,547,547,547,1
|
|
20240321,134100,570204444,551,551,551,551,1
|
|
20240321,134000,570203893,551,549,551,549,2200
|
|
20240321,133900,568994253,547,547,547,547,0
|
|
20240321,133800,568994253,547,547,547,547,1
|
|
20240321,133700,568993706,547,547,547,547,0
|
|
20240321,133600,568993706,547,547,547,547,20
|
|
20240321,133500,568982766,547,547,547,547,0
|
|
20240321,133400,568982766,547,550,550,547,9660
|
|
20240321,133300,563697840,550,550,550,550,25
|
|
20240321,133200,563684090,550,551,551,550,186
|
|
20240321,133100,563581605,555,555,555,555,0
|
|
20240321,133000,563581605,555,555,555,555,2000
|
|
20240321,132900,562471605,555,555,555,555,0
|
|
20240321,132800,562471605,555,555,555,555,23150
|
|
20240321,132700,549623355,555,552,555,552,2398
|
|
20240321,132600,548293359,557,557,557,557,525
|
|
20240321,132500,548000934,555,551,555,551,4550
|
|
20240321,132400,545485884,551,551,551,551,0
|
|
20240321,132300,545485884,551,556,557,551,2087
|
|
20240321,132200,544323771,556,556,556,556,26
|
|
20240321,132100,544309315,558,558,558,558,0
|
|
20240321,132000,544309315,558,551,558,551,2001
|
|
20240321,131900,543194472,555,549,555,549,2011
|
|
20240321,131800,542078373,555,553,555,551,2279
|
|
20240321,131700,540815666,551,547,551,547,24870
|
|
20240321,131600,527133663,546,545,546,545,4254
|
|
20240321,131500,524811739,544,544,544,544,0
|
|
20240321,131400,524811739,544,544,544,544,1841
|
|
20240321,131300,523810235,544,544,544,544,0
|
|
20240321,131200,523810235,544,544,544,544,0
|
|
20240321,131100,523810235,544,546,546,544,6868
|
|
20240321,131000,520064307,544,544,544,544,0
|
|
20240321,130900,520064307,544,544,544,544,28
|
|
20240321,130800,520049075,545,546,546,545,2827
|
|
20240321,130700,518507989,545,545,545,545,0
|
|
20240321,130600,518507989,545,546,550,545,26655
|
|
20240321,130500,503878881,547,543,547,542,26120
|
|
20240321,130400,489653190,543,540,543,539,22457
|
|
20240321,130300,477512363,542,542,542,542,1611
|
|
20240321,130200,476639201,542,539,542,539,491
|
|
20240321,130100,476373082,541,541,541,541,1517
|
|
20240321,130000,475552385,542,541,543,537,21292
|
|
20240321,125900,464028618,538,537,540,537,5920
|
|
20240321,125800,460835527,537,536,537,536,761
|
|
20240321,125700,460427335,535,534,535,534,99
|
|
20240321,125600,460374373,535,533,535,533,6
|
|
20240321,125500,460371165,536,536,536,536,592
|
|
20240321,125400,460053853,532,532,532,532,1
|
|
20240321,125300,460053321,538,532,538,532,4
|
|
20240321,125200,460051181,540,534,540,534,28850
|
|
20240321,125100,444495669,533,526,534,526,30943
|
|
20240321,125000,428044255,522,522,522,522,0
|
|
20240321,124900,428044255,522,522,522,522,0
|
|
20240321,124800,428044255,522,522,522,522,0
|
|
20240321,124700,428044255,522,522,522,522,0
|
|
20240321,124600,428044255,522,522,522,522,0
|
|
20240321,124500,428044255,522,522,522,522,0
|
|
20240321,124400,428044255,522,526,526,522,19
|
|
20240321,124300,428034317,526,526,526,526,0
|
|
20240321,124200,428034317,526,526,526,526,50
|
|
20240321,124100,428008017,526,525,526,525,6978
|
|
20240321,124000,424339567,522,522,522,522,0
|
|
20240321,123900,424339567,522,522,523,522,7103
|
|
20240321,123800,420626500,521,521,521,521,1
|
|
20240321,123700,420625979,521,521,521,521,4232
|
|
20240321,123600,418421107,521,521,521,521,13
|
|
20240321,123500,418414334,521,521,521,521,10
|
|
20240321,123400,418409124,521,521,521,521,637
|
|
20240321,123300,418077247,520,520,520,520,0
|
|
20240321,123200,418077247,520,520,520,520,30
|
|
20240321,123100,418061647,520,520,520,520,770
|
|
20240321,123000,417661247,521,521,521,521,0
|
|
20240321,122900,417661247,521,521,521,521,0
|
|
20240321,122800,417661247,521,521,521,521,0
|
|
20240321,122700,417661247,521,521,521,521,0
|
|
20240321,122600,417661247,521,521,521,521,0
|
|
20240321,122500,417661247,521,521,521,521,0
|
|
20240321,122400,417661247,521,521,521,521,1
|
|
20240321,122300,417660726,518,518,518,518,0
|
|
20240321,122200,417660726,518,518,518,518,0
|
|
20240321,122100,417660726,518,518,518,518,0
|
|
20240321,122000,417660726,518,518,518,518,0
|
|
20240321,121900,417660726,518,518,518,518,0
|
|
20240321,121800,417660726,518,518,518,518,0
|
|
20240321,121700,417660726,518,518,518,518,100
|
|
20240321,121600,417608926,521,521,521,521,1
|
|
20240321,121500,417608405,518,518,518,518,1642
|
|
20240321,121400,416757849,517,517,517,517,2
|
|
20240321,121300,416756815,517,517,517,517,8000
|
|
20240321,121200,412620815,514,519,519,514,30624
|
|
20240321,121100,396803644,519,519,519,519,0
|
|
20240321,121000,396803644,519,521,521,519,706
|
|
20240321,120900,396435830,520,520,520,520,3354
|
|
20240321,120800,394691750,521,521,521,521,0
|
|
20240321,120700,394691750,521,521,521,521,0
|
|
20240321,120600,394691750,521,521,521,521,0
|
|
20240321,120500,394691750,521,521,521,521,10
|
|
20240321,120400,394686540,521,521,521,521,50
|
|
20240321,120300,394660490,521,521,521,521,0
|
|
20240321,120200,394660490,521,521,521,521,0
|
|
20240321,120100,394660490,521,521,521,521,1018
|
|
20240321,120000,394130112,521,521,521,521,0
|
|
20240321,115900,394130112,521,521,521,521,1
|
|
20240321,115800,394129591,521,521,521,521,1
|
|
20240321,115700,394129070,520,520,520,520,146
|
|
20240321,115600,394053150,520,520,520,520,1668
|
|
20240321,115500,393185790,520,519,520,519,6980
|
|
20240321,115400,389556838,519,519,519,519,0
|
|
20240321,115300,389556838,519,518,519,518,36
|
|
20240321,115200,389538169,518,518,518,518,0
|
|
20240321,115100,389538169,518,519,519,518,159
|
|
20240321,115000,389455650,519,517,519,517,3509
|
|
20240321,114900,387634879,516,516,516,516,0
|
|
20240321,114800,387634879,516,516,516,516,0
|
|
20240321,114700,387634879,516,516,516,516,201
|
|
20240321,114600,387531163,515,517,519,515,2443
|
|
20240321,114500,386267641,516,516,516,515,906
|
|
20240321,114400,385800146,517,517,517,517,103
|
|
20240321,114300,385746895,517,516,517,516,102
|
|
20240321,114200,385694162,515,515,515,515,0
|
|
20240321,114100,385694162,515,514,515,514,12935
|
|
20240321,114000,379035932,511,511,511,511,1
|
|
20240321,113900,379035421,514,514,514,514,1000
|
|
20240321,113800,378521421,514,511,514,511,2300
|
|
20240321,113700,377343121,513,513,514,513,1003
|
|
20240321,113600,376828581,513,511,513,510,5682
|
|
20240321,113500,373921666,514,511,514,510,3232
|
|
20240321,113400,372271683,511,512,512,511,4001
|
|
20240321,113300,370226172,516,516,516,516,1
|
|
20240321,113200,370225656,515,514,515,514,4700
|
|
20240321,113100,367805157,511,513,513,510,67492
|
|
20240321,113000,333333597,514,517,517,514,13721
|
|
20240321,112900,326271308,513,513,513,513,0
|
|
20240321,112800,326271308,513,520,520,513,22100
|
|
20240321,112700,314856576,520,520,520,520,0
|
|
20240321,112600,314856576,520,520,520,520,0
|
|
20240321,112500,314856576,520,520,520,520,0
|
|
20240321,112400,314856576,520,520,521,520,301
|
|
20240321,112300,314700038,525,525,525,525,16
|
|
20240321,112200,314691638,525,525,525,525,6
|
|
20240321,112100,314688488,524,524,524,524,362
|
|
20240321,112000,314498800,520,520,520,520,0
|
|
20240321,111900,314498800,520,520,520,520,121
|
|
20240321,111800,314435880,520,520,520,520,391
|
|
20240321,111700,314232560,520,520,520,520,1
|
|
20240321,111600,314232040,524,524,524,524,0
|
|
20240321,111500,314232040,524,524,524,524,0
|
|
20240321,111400,314232040,524,524,524,524,0
|
|
20240321,111300,314232040,524,523,524,523,2000
|
|
20240321,111200,313184090,520,520,520,520,300
|
|
20240321,111100,313028090,520,520,520,520,0
|
|
20240321,111000,313028090,520,522,522,520,5548
|
|
20240321,110900,310135322,524,524,524,524,0
|
|
20240321,110800,310135322,524,524,524,524,0
|
|
20240321,110700,310135322,524,524,524,524,2
|
|
20240321,110600,310134274,523,523,523,523,150
|
|
20240321,110500,310055824,522,522,522,522,0
|
|
20240321,110400,310055824,522,522,522,522,874
|
|
20240321,110300,309599596,521,521,521,521,0
|
|
20240321,110200,309599596,521,521,521,521,0
|
|
20240321,110100,309599596,521,521,521,521,0
|
|
20240321,110000,309599596,521,523,523,521,196
|
|
20240321,105900,309497090,523,523,523,523,0
|
|
20240321,105800,309497090,523,523,523,523,0
|
|
20240321,105700,309497090,523,523,523,523,309
|
|
20240321,105600,309335483,521,521,521,521,0
|
|
20240321,105500,309335483,521,521,521,521,50
|
|
20240321,105400,309309433,521,521,521,521,0
|
|
20240321,105300,309309433,521,521,521,521,1
|
|
20240321,105200,309308912,523,525,525,523,15
|
|
20240321,105100,309301058,520,521,521,520,1683
|
|
20240321,105000,308424949,521,525,525,521,1200
|
|
20240321,104900,307795599,525,525,525,525,80
|
|
20240321,104800,307753599,525,525,525,525,99
|
|
20240321,104700,307701624,525,525,525,525,1
|
|
20240321,104600,307701099,524,524,527,524,2002
|
|
20240321,104500,306652046,524,522,524,522,14499
|
|
20240321,104400,299073490,521,521,521,521,301
|
|
20240321,104300,298916669,519,519,519,519,0
|
|
20240321,104200,298916669,519,519,519,519,5
|
|
20240321,104100,298914074,518,518,518,518,0
|
|
20240321,104000,298914074,518,518,518,518,0
|
|
20240321,103900,298914074,518,521,521,518,1313
|
|
20240321,103800,298230004,521,521,521,516,13838
|
|
20240321,103700,291044427,520,518,520,518,969
|
|
20240321,103600,290540549,520,520,520,520,3000
|
|
20240321,103500,288980549,517,521,522,516,7053
|
|
20240321,103400,285328733,522,519,522,516,5807
|
|
20240321,103300,282311900,519,522,522,515,51242
|
|
20240321,103200,255824215,523,523,523,523,0
|
|
20240321,103100,255824215,523,526,526,520,40808
|
|
20240321,103000,234547072,528,527,528,527,2183
|
|
20240321,102900,233396177,530,530,530,530,0
|
|
20240321,102800,233396177,530,530,530,530,50
|
|
20240321,102700,233369677,530,528,530,528,3693
|
|
20240321,102600,231417572,528,528,528,528,24
|
|
20240321,102500,231404900,527,527,528,527,347
|
|
20240321,102400,231222030,527,526,527,526,103
|
|
20240321,102300,231167851,527,526,527,525,3500
|
|
20240321,102200,229329440,526,527,527,526,101
|
|
20240321,102100,229276313,525,524,529,524,5178
|
|
20240321,102000,226558036,531,527,531,520,53985
|
|
20240321,101900,198246793,529,528,529,528,5454
|
|
20240321,101800,195364765,528,528,528,528,5
|
|
20240321,101700,195362125,528,526,528,526,2483
|
|
20240321,101600,194053592,526,526,526,526,4998
|
|
20240321,101500,191424644,525,525,525,525,3
|
|
20240321,101400,191423069,525,525,525,525,250
|
|
20240321,101300,191291819,526,523,526,523,6
|
|
20240321,101200,191288678,520,526,526,520,60778
|
|
20240321,101100,159572055,525,525,525,525,0
|
|
20240321,101000,159572055,525,530,530,525,2878
|
|
20240321,100900,158058037,530,530,530,530,400
|
|
20240321,100800,157846037,530,530,530,530,505
|
|
20240321,100700,157578387,528,529,529,528,1010
|
|
20240321,100600,157045007,529,529,529,529,0
|
|
20240321,100500,157045007,529,526,529,526,1500
|
|
20240321,100400,156253447,527,525,527,525,1200
|
|
20240321,100300,155621447,525,531,531,524,38227
|
|
20240321,100200,135548104,530,530,530,530,2000
|
|
20240321,100100,134488104,530,530,530,530,0
|
|
20240321,100000,134488104,530,530,530,530,86
|
|
20240321,095900,134442524,530,530,530,530,323
|
|
20240321,095800,134271334,530,530,530,530,100
|
|
20240321,095700,134218334,531,531,531,531,0
|
|
20240321,095600,134218334,531,531,531,531,0
|
|
20240321,095500,134218334,531,531,531,531,1
|
|
20240321,095400,134217803,529,529,529,529,0
|
|
20240321,095300,134217803,529,529,529,529,0
|
|
20240321,095200,134217803,529,529,529,529,2000
|
|
20240321,095100,133159803,527,527,527,527,10
|
|
20240321,095000,133154533,527,527,527,527,0
|
|
20240321,094900,133154533,527,530,530,527,12792
|
|
20240321,094800,126399460,528,531,531,528,20000
|
|
20240321,094700,115820325,530,535,535,530,3004
|
|
20240321,094600,114213205,533,533,533,533,2424
|
|
20240321,094500,112921213,532,532,532,532,1409
|
|
20240321,094400,112171625,532,532,532,532,0
|
|
20240321,094300,112171625,532,532,532,532,100
|
|
20240321,094200,112118425,532,530,532,530,33
|
|
20240321,094100,112100873,530,530,533,527,50033
|
|
20240321,094000,85693416,530,530,530,530,15
|
|
20240321,093900,85685466,530,530,530,530,1
|
|
20240321,093800,85684936,535,531,535,530,7686
|
|
20240321,093700,81605331,530,530,530,530,0
|
|
20240321,093600,81605331,530,530,530,530,0
|
|
20240321,093500,81605331,530,532,532,530,19992
|
|
20240321,093400,70995737,532,532,532,532,299
|
|
20240321,093300,70836669,532,532,532,532,0
|
|
20240321,093200,70836669,532,532,532,532,0
|
|
20240321,093100,70836669,532,532,532,532,1
|
|
20240321,093000,70836137,533,533,533,533,445
|
|
20240321,092900,70598952,533,533,533,533,1424
|
|
20240321,092800,69839960,533,534,534,533,3998
|
|
20240321,092700,67708026,534,535,535,534,2013
|
|
20240321,092600,66631714,538,534,538,534,3854
|
|
20240321,092500,64559199,533,533,533,533,0
|
|
20240321,092400,64559199,533,533,533,533,0
|
|
20240321,092300,64559199,533,533,533,533,0
|
|
20240321,092200,64559199,533,537,537,533,77
|
|
20240321,092100,64517854,532,531,534,531,56105
|
|
20240321,092000,34557793,534,538,538,531,22181
|
|
20240321,091900,22713309,538,538,538,538,1
|
|
20240321,091800,22712771,534,534,534,534,1000
|
|
20240321,091700,22178771,534,534,534,534,0
|
|
20240321,091600,22178771,534,534,534,534,0
|
|
20240321,091500,22178771,534,534,534,534,3001
|
|
20240321,091400,20576237,535,537,537,535,3000
|
|
20240321,091300,18971039,537,539,539,537,1188
|
|
20240321,091200,18331892,538,538,539,538,1918
|
|
20240321,091100,17298125,540,540,540,540,0
|
|
20240321,091000,17298125,540,540,540,540,131
|
|
20240321,090900,17227385,538,538,538,538,2
|
|
20240321,090800,17226309,538,539,539,538,20000
|
|
20240321,090700,6466009,538,542,542,538,301
|
|
20240321,090600,6302871,542,542,542,542,0
|
|
20240321,090500,6302871,542,538,542,535,10051
|
|
20240321,090400,881645,535,535,535,535,0
|
|
20240321,090300,881645,535,535,535,535,0
|
|
20240321,090200,881645,535,535,535,535,20
|
|
20240321,090100,870945,535,535,535,535,0
|
|
20240321,090000,870945,535,542,542,535,1611
|