654 lines
28 KiB
CSV
654 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,195100,147414651,522,522,522,522,1601
|
|
20240322,195000,147414651,522,522,522,522,0
|
|
20240322,194900,147414651,522,522,522,522,0
|
|
20240322,194800,147414651,522,522,522,522,0
|
|
20240322,194700,147414651,522,522,522,522,0
|
|
20240322,194600,147414651,522,522,522,522,0
|
|
20240322,194500,147414651,522,522,522,522,0
|
|
20240322,194400,147414651,522,522,522,522,0
|
|
20240322,194300,147414651,522,522,522,522,0
|
|
20240322,194200,147414651,522,522,522,522,0
|
|
20240322,194100,147414651,522,522,522,522,0
|
|
20240322,194000,147414651,522,522,522,522,0
|
|
20240322,193900,147414651,522,522,522,522,0
|
|
20240322,193800,147414651,522,522,522,522,0
|
|
20240322,193700,147414651,522,522,522,522,0
|
|
20240322,193600,147414651,522,522,522,522,0
|
|
20240322,193500,147414651,522,522,522,522,0
|
|
20240322,193400,147414651,522,522,522,522,0
|
|
20240322,193300,147414651,522,522,522,522,0
|
|
20240322,193200,147414651,522,522,522,522,0
|
|
20240322,193100,147414651,522,522,522,522,0
|
|
20240322,193000,147414651,522,522,522,522,0
|
|
20240322,192900,147414651,522,522,522,522,0
|
|
20240322,192800,147414651,522,522,522,522,0
|
|
20240322,192700,147414651,522,522,522,522,0
|
|
20240322,192600,147414651,522,522,522,522,0
|
|
20240322,192500,147414651,522,522,522,522,0
|
|
20240322,192400,147414651,522,522,522,522,0
|
|
20240322,192300,147414651,522,522,522,522,0
|
|
20240322,192200,147414651,522,522,522,522,0
|
|
20240322,192100,147414651,522,522,522,522,1601
|
|
20240322,192000,147414651,522,522,522,522,0
|
|
20240322,191900,147414651,522,522,522,522,0
|
|
20240322,191800,147414651,522,522,522,522,0
|
|
20240322,191700,147414651,522,522,522,522,0
|
|
20240322,191600,147414651,522,522,522,522,0
|
|
20240322,191500,147414651,522,522,522,522,0
|
|
20240322,191400,147414651,522,522,522,522,0
|
|
20240322,191300,147414651,522,522,522,522,0
|
|
20240322,191200,147414651,522,522,522,522,0
|
|
20240322,191100,147414651,522,522,522,522,0
|
|
20240322,191000,147414651,522,522,522,522,0
|
|
20240322,190900,147414651,522,522,522,522,0
|
|
20240322,190800,147414651,522,522,522,522,0
|
|
20240322,190700,147414651,522,522,522,522,0
|
|
20240322,190600,147414651,522,522,522,522,0
|
|
20240322,190500,147414651,522,522,522,522,0
|
|
20240322,190400,147414651,522,522,522,522,0
|
|
20240322,190300,147414651,522,522,522,522,0
|
|
20240322,190200,147414651,522,522,522,522,0
|
|
20240322,190100,147414651,522,522,522,522,0
|
|
20240322,190000,147414651,522,522,522,522,0
|
|
20240322,185900,147414651,522,522,522,522,0
|
|
20240322,185800,147414651,522,522,522,522,0
|
|
20240322,185700,147414651,522,522,522,522,0
|
|
20240322,185600,147414651,522,522,522,522,0
|
|
20240322,185500,147414651,522,522,522,522,0
|
|
20240322,185400,147414651,522,522,522,522,0
|
|
20240322,185300,147414651,522,522,522,522,0
|
|
20240322,185200,147414651,522,522,522,522,0
|
|
20240322,185100,147414651,522,522,522,522,1601
|
|
20240322,185000,147414651,522,522,522,522,0
|
|
20240322,184900,147414651,522,522,522,522,0
|
|
20240322,184800,147414651,522,522,522,522,0
|
|
20240322,184700,147414651,522,522,522,522,0
|
|
20240322,184600,147414651,522,522,522,522,0
|
|
20240322,184500,147414651,522,522,522,522,0
|
|
20240322,184400,147414651,522,522,522,522,0
|
|
20240322,184300,147414651,522,522,522,522,0
|
|
20240322,184200,147414651,522,522,522,522,0
|
|
20240322,184100,147414651,522,522,522,522,0
|
|
20240322,184000,147414651,522,522,522,522,0
|
|
20240322,183900,147414651,522,522,522,522,0
|
|
20240322,183800,147414651,522,522,522,522,0
|
|
20240322,183700,147414651,522,522,522,522,0
|
|
20240322,183600,147414651,522,522,522,522,0
|
|
20240322,183500,147414651,522,522,522,522,0
|
|
20240322,183400,147414651,522,522,522,522,0
|
|
20240322,183300,147414651,522,522,522,522,0
|
|
20240322,183200,147414651,522,522,522,522,0
|
|
20240322,183100,147414651,522,522,522,522,0
|
|
20240322,183000,147414651,522,522,522,522,0
|
|
20240322,182900,147414651,522,522,522,522,0
|
|
20240322,182800,147414651,522,522,522,522,0
|
|
20240322,182700,147414651,522,522,522,522,0
|
|
20240322,182600,147414651,522,522,522,522,0
|
|
20240322,182500,147414651,522,522,522,522,0
|
|
20240322,182400,147414651,522,522,522,522,0
|
|
20240322,182300,147414651,522,522,522,522,0
|
|
20240322,182200,147414651,522,522,522,522,0
|
|
20240322,182100,147414651,522,522,522,522,1601
|
|
20240322,182000,147414651,522,522,522,522,0
|
|
20240322,181900,147414651,522,522,522,522,0
|
|
20240322,181800,147414651,522,522,522,522,0
|
|
20240322,181700,147414651,522,522,522,522,0
|
|
20240322,181600,147414651,522,522,522,522,0
|
|
20240322,181500,147414651,522,522,522,522,0
|
|
20240322,181400,147414651,522,522,522,522,0
|
|
20240322,181300,147414651,522,522,522,522,0
|
|
20240322,181200,147414651,522,522,522,522,0
|
|
20240322,181100,147414651,522,522,522,522,0
|
|
20240322,181000,147414651,522,522,522,522,0
|
|
20240322,180900,147414651,522,522,522,522,0
|
|
20240322,180800,147414651,522,522,522,522,0
|
|
20240322,180700,147414651,522,522,522,522,0
|
|
20240322,180600,147414651,522,522,522,522,0
|
|
20240322,180500,147414651,522,522,522,522,0
|
|
20240322,180400,147414651,522,522,522,522,0
|
|
20240322,180300,147414651,522,522,522,522,0
|
|
20240322,180200,147414651,522,522,522,522,0
|
|
20240322,180100,147414651,522,522,522,522,0
|
|
20240322,180000,147414651,522,522,522,522,0
|
|
20240322,175900,147414651,522,522,522,522,0
|
|
20240322,175800,147414651,522,522,522,522,0
|
|
20240322,175700,147414651,522,522,522,522,0
|
|
20240322,175600,147414651,522,522,522,522,0
|
|
20240322,175500,147414651,522,522,522,522,0
|
|
20240322,175400,147414651,522,522,522,522,0
|
|
20240322,175300,147414651,522,522,522,522,0
|
|
20240322,175200,147414651,522,522,522,522,0
|
|
20240322,175100,147414651,522,522,522,522,1601
|
|
20240322,175000,147414651,522,522,522,522,0
|
|
20240322,174900,147414651,522,522,522,522,0
|
|
20240322,174800,147414651,522,522,522,522,0
|
|
20240322,174700,147414651,522,522,522,522,0
|
|
20240322,174600,147414651,522,522,522,522,0
|
|
20240322,174500,147414651,522,522,522,522,0
|
|
20240322,174400,147414651,522,522,522,522,0
|
|
20240322,174300,147414651,522,522,522,522,0
|
|
20240322,174200,147414651,522,522,522,522,0
|
|
20240322,174100,147414651,522,522,522,522,0
|
|
20240322,174000,147414651,522,522,522,522,0
|
|
20240322,173900,147414651,522,522,522,522,0
|
|
20240322,173800,147414651,522,522,522,522,0
|
|
20240322,173700,147414651,522,522,522,522,0
|
|
20240322,173600,147414651,522,522,522,522,0
|
|
20240322,173500,147414651,522,522,522,522,0
|
|
20240322,173400,147414651,522,522,522,522,0
|
|
20240322,173300,147414651,522,522,522,522,0
|
|
20240322,173200,147414651,522,522,522,522,0
|
|
20240322,173100,147414651,522,522,522,522,0
|
|
20240322,173000,147414651,522,522,522,522,0
|
|
20240322,172900,147414651,522,522,522,522,0
|
|
20240322,172800,147414651,522,522,522,522,0
|
|
20240322,172700,147414651,522,522,522,522,0
|
|
20240322,172600,147414651,522,522,522,522,0
|
|
20240322,172500,147414651,522,522,522,522,0
|
|
20240322,172400,147414651,522,522,522,522,0
|
|
20240322,172300,147414651,522,522,522,522,0
|
|
20240322,172200,147414651,522,522,522,522,0
|
|
20240322,172100,147414651,522,522,522,522,1601
|
|
20240322,172000,147414651,522,522,522,522,0
|
|
20240322,171900,147414651,522,522,522,522,0
|
|
20240322,171800,147414651,522,522,522,522,0
|
|
20240322,171700,147414651,522,522,522,522,0
|
|
20240322,171600,147414651,522,522,522,522,0
|
|
20240322,171500,147414651,522,522,522,522,0
|
|
20240322,171400,147414651,522,522,522,522,0
|
|
20240322,171300,147414651,522,522,522,522,0
|
|
20240322,171200,147414651,522,522,522,522,0
|
|
20240322,171100,147414651,522,522,522,522,0
|
|
20240322,171000,147414651,522,522,522,522,0
|
|
20240322,170900,147414651,522,522,522,522,0
|
|
20240322,170800,147414651,522,522,522,522,0
|
|
20240322,170700,147414651,522,522,522,522,0
|
|
20240322,170600,147414651,522,522,522,522,0
|
|
20240322,170500,147414651,522,522,522,522,0
|
|
20240322,170400,147414651,522,522,522,522,0
|
|
20240322,170300,147414651,522,522,522,522,0
|
|
20240322,170200,147414651,522,522,522,522,0
|
|
20240322,170100,147414651,522,522,522,522,0
|
|
20240322,170000,147414651,522,522,522,522,0
|
|
20240322,165900,147414651,522,522,522,522,0
|
|
20240322,165800,147414651,522,522,522,522,0
|
|
20240322,165700,147414651,522,522,522,522,0
|
|
20240322,165600,147414651,522,522,522,522,0
|
|
20240322,165500,147414651,522,522,522,522,0
|
|
20240322,165400,147414651,522,522,522,522,0
|
|
20240322,165300,147414651,522,522,522,522,0
|
|
20240322,165200,147414651,522,522,522,522,0
|
|
20240322,165100,147414651,522,522,522,522,1601
|
|
20240322,165000,147414651,522,522,522,522,0
|
|
20240322,164900,147414651,522,522,522,522,0
|
|
20240322,164800,147414651,522,522,522,522,0
|
|
20240322,164700,147414651,522,522,522,522,0
|
|
20240322,164600,147414651,522,522,522,522,0
|
|
20240322,164500,147414651,522,522,522,522,0
|
|
20240322,164400,147414651,522,522,522,522,0
|
|
20240322,164300,147414651,522,522,522,522,0
|
|
20240322,164200,147414651,522,522,522,522,0
|
|
20240322,164100,147414651,522,522,522,522,0
|
|
20240322,164000,147414651,522,522,522,522,0
|
|
20240322,163900,147414651,522,522,522,522,0
|
|
20240322,163800,147414651,522,522,522,522,0
|
|
20240322,163700,147414651,522,522,522,522,0
|
|
20240322,163600,147414651,522,522,522,522,0
|
|
20240322,163500,147414651,522,522,522,522,0
|
|
20240322,163400,147414651,522,522,522,522,0
|
|
20240322,163300,147414651,522,522,522,522,0
|
|
20240322,163200,147414651,522,522,522,522,0
|
|
20240322,163100,147414651,522,522,522,522,0
|
|
20240322,163000,147414651,522,522,522,522,0
|
|
20240322,162900,147414651,522,522,522,522,0
|
|
20240322,162800,147414651,522,522,522,522,0
|
|
20240322,162700,147414651,522,522,522,522,0
|
|
20240322,162600,147414651,522,522,522,522,0
|
|
20240322,162500,147414651,522,522,522,522,0
|
|
20240322,162400,147414651,522,522,522,522,0
|
|
20240322,162300,147414651,522,522,522,522,0
|
|
20240322,162200,147414651,522,522,522,522,0
|
|
20240322,162100,147414651,522,522,522,522,1601
|
|
20240322,162000,147414651,522,522,522,522,0
|
|
20240322,161900,147414651,522,522,522,522,0
|
|
20240322,161800,147414651,522,522,522,522,0
|
|
20240322,161700,147414651,522,522,522,522,0
|
|
20240322,161600,147414651,522,522,522,522,0
|
|
20240322,161500,147414651,522,522,522,522,0
|
|
20240322,161400,147414651,522,522,522,522,0
|
|
20240322,161300,147414651,522,522,522,522,0
|
|
20240322,161200,147414651,522,522,522,522,0
|
|
20240322,161100,147414651,522,522,522,522,0
|
|
20240322,161000,147414651,522,522,522,522,0
|
|
20240322,160900,147414651,522,522,522,522,0
|
|
20240322,160800,147414651,522,522,522,522,0
|
|
20240322,160700,147414651,522,522,522,522,0
|
|
20240322,160600,147414651,522,522,522,522,0
|
|
20240322,160500,147414651,522,522,522,522,0
|
|
20240322,160400,147414651,522,522,522,522,0
|
|
20240322,160300,147414651,522,522,522,522,0
|
|
20240322,160200,147414651,522,522,522,522,0
|
|
20240322,160100,147414651,522,522,522,522,0
|
|
20240322,160000,147414651,522,522,522,522,0
|
|
20240322,155900,147414651,522,522,522,522,0
|
|
20240322,155800,147414651,522,522,522,522,0
|
|
20240322,155700,147414651,522,522,522,522,0
|
|
20240322,155600,147414651,522,522,522,522,0
|
|
20240322,155500,147414651,522,522,522,522,0
|
|
20240322,155400,147414651,522,522,522,522,0
|
|
20240322,155300,147414651,522,522,522,522,0
|
|
20240322,155200,147414651,522,522,522,522,0
|
|
20240322,155100,147414651,522,522,522,522,1601
|
|
20240322,155000,147414651,522,522,522,522,0
|
|
20240322,154900,147414651,522,522,522,522,0
|
|
20240322,154800,147414651,522,522,522,522,0
|
|
20240322,154700,147414651,522,522,522,522,0
|
|
20240322,154600,147414651,522,522,522,522,0
|
|
20240322,154500,147414651,522,522,522,522,0
|
|
20240322,154400,147414651,522,522,522,522,0
|
|
20240322,154300,147414651,522,522,522,522,0
|
|
20240322,154200,147414651,522,522,522,522,0
|
|
20240322,154100,147414651,522,522,522,522,0
|
|
20240322,154000,147414651,522,522,522,522,0
|
|
20240322,153900,147414651,522,522,522,522,0
|
|
20240322,153800,147414651,522,522,522,522,0
|
|
20240322,153700,147414651,522,522,522,522,0
|
|
20240322,153600,147414651,522,522,522,522,0
|
|
20240322,153500,147414651,522,522,522,522,0
|
|
20240322,153400,147414651,522,522,522,522,0
|
|
20240322,153300,147414651,522,522,522,522,0
|
|
20240322,153200,147414651,522,522,522,522,0
|
|
20240322,153100,147414651,522,522,522,522,0
|
|
20240322,153000,147414651,522,522,522,522,1601
|
|
20240322,152900,146578929,522,522,522,522,0
|
|
20240322,152800,146578929,522,522,522,522,0
|
|
20240322,152700,146578929,522,522,522,522,0
|
|
20240322,152600,146578929,522,522,522,522,0
|
|
20240322,152500,146578929,522,522,522,522,0
|
|
20240322,152400,146578929,522,522,522,522,0
|
|
20240322,152300,146578929,522,522,522,522,0
|
|
20240322,152200,146578929,522,522,522,522,0
|
|
20240322,152100,146578929,522,522,522,522,0
|
|
20240322,152000,146578929,522,522,522,522,0
|
|
20240322,151900,146578929,522,522,522,522,0
|
|
20240322,151800,146578929,522,522,522,522,0
|
|
20240322,151700,146578929,522,522,522,522,0
|
|
20240322,151600,146578929,522,522,522,522,5
|
|
20240322,151500,146576319,522,522,522,522,81
|
|
20240322,151400,146534037,522,522,522,522,9
|
|
20240322,151300,146529339,521,521,521,521,0
|
|
20240322,151200,146529339,521,521,521,521,0
|
|
20240322,151100,146529339,521,521,521,521,165
|
|
20240322,151000,146443374,521,522,522,521,272
|
|
20240322,150900,146301661,521,521,521,521,1686
|
|
20240322,150800,145423255,521,521,521,521,0
|
|
20240322,150700,145423255,521,521,521,521,266
|
|
20240322,150600,145284669,521,521,521,521,13
|
|
20240322,150500,145277896,521,521,521,521,0
|
|
20240322,150400,145277896,521,521,521,521,4
|
|
20240322,150300,145275812,517,517,517,517,0
|
|
20240322,150200,145275812,517,517,517,517,851
|
|
20240322,150100,144835845,521,520,521,517,3395
|
|
20240322,150000,143079365,520,520,520,520,5
|
|
20240322,145900,143076765,520,520,520,520,0
|
|
20240322,145800,143076765,520,520,520,520,0
|
|
20240322,145700,143076765,520,520,520,520,1
|
|
20240322,145600,143076245,517,519,519,517,10155
|
|
20240322,145500,137821132,521,521,521,521,1000
|
|
20240322,145400,137300132,521,521,521,521,2
|
|
20240322,145300,137299090,521,521,521,521,1000
|
|
20240322,145200,136778090,519,519,519,519,0
|
|
20240322,145100,136778090,519,519,519,519,0
|
|
20240322,145000,136778090,519,519,519,519,0
|
|
20240322,144900,136778090,519,519,519,519,297
|
|
20240322,144800,136623947,519,520,520,519,2730
|
|
20240322,144700,135204886,520,520,520,520,900
|
|
20240322,144600,134736886,522,522,522,522,15
|
|
20240322,144500,134729056,521,521,521,521,0
|
|
20240322,144400,134729056,521,521,521,521,0
|
|
20240322,144300,134729056,521,521,521,521,0
|
|
20240322,144200,134729056,521,521,521,521,0
|
|
20240322,144100,134729056,521,521,521,521,1373
|
|
20240322,144000,134013723,520,520,520,520,0
|
|
20240322,143900,134013723,520,520,520,520,1050
|
|
20240322,143800,133467723,521,521,521,521,4
|
|
20240322,143700,133465639,521,521,521,521,0
|
|
20240322,143600,133465639,521,520,521,520,2020
|
|
20240322,143500,132415219,520,520,520,520,280
|
|
20240322,143400,132269619,521,521,521,521,1
|
|
20240322,143300,132269098,520,520,520,520,1174
|
|
20240322,143200,131658618,521,521,521,521,1
|
|
20240322,143100,131658097,521,521,521,521,0
|
|
20240322,143000,131658097,521,521,521,521,0
|
|
20240322,142900,131658097,521,521,521,521,50
|
|
20240322,142800,131632047,521,521,521,521,0
|
|
20240322,142700,131632047,521,521,521,521,0
|
|
20240322,142600,131632047,521,521,521,521,0
|
|
20240322,142500,131632047,521,521,521,521,73
|
|
20240322,142400,131594014,520,519,520,519,1150
|
|
20240322,142300,130996164,518,518,518,518,0
|
|
20240322,142200,130996164,518,521,521,518,50
|
|
20240322,142100,130970246,521,521,521,521,0
|
|
20240322,142000,130970246,521,521,521,521,0
|
|
20240322,141900,130970246,521,521,521,521,0
|
|
20240322,141800,130970246,521,521,521,521,21
|
|
20240322,141700,130959305,521,521,521,521,0
|
|
20240322,141600,130959305,521,521,521,521,0
|
|
20240322,141500,130959305,521,518,521,518,558
|
|
20240322,141400,130670256,522,522,522,522,0
|
|
20240322,141300,130670256,522,522,522,522,0
|
|
20240322,141200,130670256,522,522,522,522,0
|
|
20240322,141100,130670256,522,521,522,521,461
|
|
20240322,141000,130429638,521,521,521,521,1765
|
|
20240322,140900,129510073,518,518,518,518,79
|
|
20240322,140800,129469151,521,521,521,521,0
|
|
20240322,140700,129469151,521,521,521,521,1
|
|
20240322,140600,129468630,518,520,520,518,1246
|
|
20240322,140500,128823170,522,522,522,522,0
|
|
20240322,140400,128823170,522,522,522,522,0
|
|
20240322,140300,128823170,522,522,522,522,0
|
|
20240322,140200,128823170,522,519,522,519,21
|
|
20240322,140100,128812268,522,522,522,522,0
|
|
20240322,140000,128812268,522,522,522,522,0
|
|
20240322,135900,128812268,522,522,522,522,1
|
|
20240322,135800,128811746,521,521,521,521,1688
|
|
20240322,135700,127932298,521,521,521,521,0
|
|
20240322,135600,127932298,521,521,521,521,0
|
|
20240322,135500,127932298,521,518,521,518,281
|
|
20240322,135400,127786737,521,521,521,521,0
|
|
20240322,135300,127786737,521,521,521,521,1
|
|
20240322,135200,127786216,518,518,518,518,0
|
|
20240322,135100,127786216,518,518,518,518,2
|
|
20240322,135000,127785180,521,521,521,521,0
|
|
20240322,134900,127785180,521,521,521,521,0
|
|
20240322,134800,127785180,521,521,521,521,0
|
|
20240322,134700,127785180,521,521,521,521,0
|
|
20240322,134600,127785180,521,521,521,521,0
|
|
20240322,134500,127785180,521,520,521,520,461
|
|
20240322,134400,127545299,520,520,520,520,0
|
|
20240322,134300,127545299,520,520,520,520,0
|
|
20240322,134200,127545299,520,520,520,520,1
|
|
20240322,134100,127544779,518,518,518,518,0
|
|
20240322,134000,127544779,518,518,518,518,0
|
|
20240322,133900,127544779,518,518,518,518,0
|
|
20240322,133800,127544779,518,518,518,518,0
|
|
20240322,133700,127544779,518,518,518,518,0
|
|
20240322,133600,127544779,518,518,518,518,0
|
|
20240322,133500,127544779,518,518,518,518,280
|
|
20240322,133400,127399739,521,521,521,521,10
|
|
20240322,133300,127394529,521,521,521,521,0
|
|
20240322,133200,127394529,521,520,521,520,461
|
|
20240322,133100,127154418,520,520,520,520,0
|
|
20240322,133000,127154418,520,520,520,520,0
|
|
20240322,132900,127154418,520,520,520,520,2
|
|
20240322,132800,127153378,520,520,520,520,928
|
|
20240322,132700,126670818,521,521,521,521,25
|
|
20240322,132600,126657793,521,520,521,520,2
|
|
20240322,132500,126656752,521,521,521,521,0
|
|
20240322,132400,126656752,521,521,521,521,0
|
|
20240322,132300,126656752,521,521,521,521,0
|
|
20240322,132200,126656752,521,520,521,520,77
|
|
20240322,132100,126616707,520,520,520,520,428
|
|
20240322,132000,126394147,520,520,520,520,2572
|
|
20240322,131900,125056707,520,519,520,519,461
|
|
20240322,131800,124816997,517,517,517,517,0
|
|
20240322,131700,124816997,517,517,517,517,0
|
|
20240322,131600,124816997,517,517,517,517,0
|
|
20240322,131500,124816997,517,517,517,517,280
|
|
20240322,131400,124672237,517,517,517,517,0
|
|
20240322,131300,124672237,517,517,517,517,150
|
|
20240322,131200,124594687,517,517,517,517,0
|
|
20240322,131100,124594687,517,517,517,517,0
|
|
20240322,131000,124594687,517,517,517,517,0
|
|
20240322,130900,124594687,517,517,517,517,1081
|
|
20240322,130800,124035810,520,519,520,517,3011
|
|
20240322,130700,122478582,519,520,520,519,535
|
|
20240322,130600,122200882,521,521,521,521,1036
|
|
20240322,130500,121661126,521,521,521,521,0
|
|
20240322,130400,121661126,521,521,521,521,0
|
|
20240322,130300,121661126,521,521,521,521,0
|
|
20240322,130200,121661126,521,519,521,519,401
|
|
20240322,130100,121453005,519,521,521,519,601
|
|
20240322,130000,121141084,519,519,519,519,0
|
|
20240322,125900,121141084,519,519,519,519,310
|
|
20240322,125800,120980194,520,520,520,520,0
|
|
20240322,125700,120980194,520,520,520,520,0
|
|
20240322,125600,120980194,520,520,520,520,1
|
|
20240322,125500,120979674,518,518,518,518,1280
|
|
20240322,125400,120316634,520,520,520,520,0
|
|
20240322,125300,120316634,520,520,520,520,462
|
|
20240322,125200,120076394,518,519,519,518,3000
|
|
20240322,125100,118521354,520,520,520,520,0
|
|
20240322,125000,118521354,520,520,520,520,186
|
|
20240322,124900,118424634,520,520,520,520,700
|
|
20240322,124800,118060634,520,520,520,520,6
|
|
20240322,124700,118057514,521,521,521,521,0
|
|
20240322,124600,118057514,521,520,521,520,873
|
|
20240322,124500,117603542,520,520,520,520,16
|
|
20240322,124400,117595222,521,521,521,521,0
|
|
20240322,124300,117595222,521,521,521,521,0
|
|
20240322,124200,117595222,521,521,521,521,0
|
|
20240322,124100,117595222,521,521,521,521,0
|
|
20240322,124000,117595222,521,521,521,521,462
|
|
20240322,123900,117354520,521,521,521,521,102
|
|
20240322,123800,117301378,521,521,521,521,0
|
|
20240322,123700,117301378,521,521,521,521,0
|
|
20240322,123600,117301378,521,521,521,521,1725
|
|
20240322,123500,116402653,521,519,523,519,3746
|
|
20240322,123400,114451525,523,523,523,523,0
|
|
20240322,123300,114451525,523,523,523,523,61
|
|
20240322,123200,114419622,523,522,523,522,5125
|
|
20240322,123100,111740219,522,522,522,522,100
|
|
20240322,123000,111688019,522,522,522,522,100
|
|
20240322,122900,111635819,523,521,523,521,210
|
|
20240322,122800,111526182,521,522,522,521,12548
|
|
20240322,122700,104983285,522,522,522,522,5073
|
|
20240322,122600,102335179,522,522,522,522,3
|
|
20240322,122500,102333613,521,521,521,521,0
|
|
20240322,122400,102333613,521,521,521,521,1785
|
|
20240322,122300,101403628,521,521,521,521,0
|
|
20240322,122200,101403628,521,521,521,521,0
|
|
20240322,122100,101403628,521,521,521,521,0
|
|
20240322,122000,101403628,521,521,521,521,1
|
|
20240322,121900,101403107,520,520,520,520,38
|
|
20240322,121800,101383347,520,520,520,520,610
|
|
20240322,121700,101066147,520,520,520,520,1
|
|
20240322,121600,101065627,518,519,519,518,1694
|
|
20240322,121500,100187394,519,519,519,519,280
|
|
20240322,121400,100042074,520,521,521,520,467
|
|
20240322,121300,99798772,521,521,521,521,0
|
|
20240322,121200,99798772,521,521,521,521,0
|
|
20240322,121100,99798772,521,521,521,521,1
|
|
20240322,121000,99798251,520,520,520,520,50
|
|
20240322,120900,99772251,521,521,521,521,0
|
|
20240322,120800,99772251,521,521,521,521,1
|
|
20240322,120700,99771730,520,520,520,520,0
|
|
20240322,120600,99771730,520,520,520,520,10
|
|
20240322,120500,99766530,521,521,521,521,0
|
|
20240322,120400,99766530,521,521,521,521,0
|
|
20240322,120300,99766530,521,521,521,521,0
|
|
20240322,120200,99766530,521,521,521,521,0
|
|
20240322,120100,99766530,521,521,521,521,0
|
|
20240322,120000,99766530,521,521,521,521,2
|
|
20240322,115900,99765488,521,521,521,521,0
|
|
20240322,115800,99765488,521,521,521,521,50
|
|
20240322,115700,99739438,521,521,521,521,89
|
|
20240322,115600,99693069,517,517,517,517,317
|
|
20240322,115500,99529180,521,518,521,517,3211
|
|
20240322,115400,97868800,518,518,518,518,1800
|
|
20240322,115300,96936400,518,518,518,518,0
|
|
20240322,115200,96936400,518,521,521,518,4006
|
|
20240322,115100,94861274,521,521,521,521,12
|
|
20240322,115000,94855022,518,519,520,518,7192
|
|
20240322,114900,91122566,519,519,519,519,0
|
|
20240322,114800,91122566,519,519,519,519,0
|
|
20240322,114700,91122566,519,519,519,519,0
|
|
20240322,114600,91122566,519,519,519,519,0
|
|
20240322,114500,91122566,519,519,519,519,0
|
|
20240322,114400,91122566,519,519,519,519,0
|
|
20240322,114300,91122566,519,519,519,519,0
|
|
20240322,114200,91122566,519,519,519,519,0
|
|
20240322,114100,91122566,519,519,519,519,0
|
|
20240322,114000,91122566,519,519,519,519,500
|
|
20240322,113900,90863066,519,519,519,519,0
|
|
20240322,113800,90863066,519,519,519,519,0
|
|
20240322,113700,90863066,519,519,519,519,0
|
|
20240322,113600,90863066,519,519,519,519,11
|
|
20240322,113500,90857357,518,518,518,518,280
|
|
20240322,113400,90712317,518,518,518,518,99
|
|
20240322,113300,90661035,518,518,518,518,42
|
|
20240322,113200,90639279,518,518,518,518,0
|
|
20240322,113100,90639279,518,518,518,518,501
|
|
20240322,113000,90379761,518,518,518,518,0
|
|
20240322,112900,90379761,518,518,518,518,0
|
|
20240322,112800,90379761,518,518,518,518,560
|
|
20240322,112700,90089681,518,518,518,518,0
|
|
20240322,112600,90089681,518,518,518,518,0
|
|
20240322,112500,90089681,518,518,518,518,0
|
|
20240322,112400,90089681,518,518,518,518,0
|
|
20240322,112300,90089681,518,518,518,518,0
|
|
20240322,112200,90089681,518,518,518,518,5062
|
|
20240322,112100,87467565,519,519,519,519,200
|
|
20240322,112000,87363765,520,520,520,520,0
|
|
20240322,111900,87363765,520,520,520,520,1
|
|
20240322,111800,87363245,521,521,521,521,0
|
|
20240322,111700,87363245,521,520,521,520,5223
|
|
20240322,111600,84647062,520,520,520,520,11
|
|
20240322,111500,84641342,519,519,519,519,5025
|
|
20240322,111400,82033367,519,519,519,519,1006
|
|
20240322,111300,81511253,519,519,519,519,3424
|
|
20240322,111200,79734197,519,519,519,519,0
|
|
20240322,111100,79734197,519,519,519,519,3000
|
|
20240322,111000,78177197,519,518,519,518,700
|
|
20240322,110900,77813907,519,519,519,519,0
|
|
20240322,110800,77813907,519,519,519,519,0
|
|
20240322,110700,77813907,519,519,519,519,13
|
|
20240322,110600,77807160,516,519,519,516,145
|
|
20240322,110500,77732335,519,519,519,519,0
|
|
20240322,110400,77732335,519,518,519,518,7160
|
|
20240322,110300,74016818,517,517,517,517,15912
|
|
20240322,110200,65790314,517,517,517,517,9489
|
|
20240322,110100,60884501,517,517,517,517,5000
|
|
20240322,110000,58299501,516,516,516,516,0
|
|
20240322,105900,58299501,516,516,516,516,854
|
|
20240322,105800,57858837,516,516,516,516,0
|
|
20240322,105700,57858837,516,516,516,516,0
|
|
20240322,105600,57858837,516,516,516,516,0
|
|
20240322,105500,57858837,516,515,516,515,286
|
|
20240322,105400,57711542,516,516,516,516,0
|
|
20240322,105300,57711542,516,516,516,516,1
|
|
20240322,105200,57711026,515,515,515,515,0
|
|
20240322,105100,57711026,515,515,515,515,0
|
|
20240322,105000,57711026,515,515,515,515,292
|
|
20240322,104900,57560646,515,515,515,515,100
|
|
20240322,104800,57509146,516,516,516,516,1
|
|
20240322,104700,57508630,515,515,516,515,3
|
|
20240322,104600,57507084,516,516,516,516,2
|
|
20240322,104500,57506052,515,515,515,515,1
|
|
20240322,104400,57505537,515,515,515,515,100
|
|
20240322,104300,57454037,515,515,515,515,0
|
|
20240322,104200,57454037,515,515,515,515,0
|
|
20240322,104100,57454037,515,515,515,515,4071
|
|
20240322,104000,55357472,516,516,516,516,0
|
|
20240322,103900,55357472,516,516,516,516,0
|
|
20240322,103800,55357472,516,516,516,516,0
|
|
20240322,103700,55357472,516,516,516,516,0
|
|
20240322,103600,55357472,516,516,516,516,0
|
|
20240322,103500,55357472,516,513,516,513,283
|
|
20240322,103400,55212287,513,513,513,513,0
|
|
20240322,103300,55212287,513,513,513,513,0
|
|
20240322,103200,55212287,513,513,513,513,0
|
|
20240322,103100,55212287,513,513,513,513,0
|
|
20240322,103000,55212287,513,513,513,513,2200
|
|
20240322,102900,54083687,513,513,513,513,3000
|
|
20240322,102800,52544687,513,513,513,513,0
|
|
20240322,102700,52544687,513,513,513,513,1
|
|
20240322,102600,52544174,513,513,513,513,0
|
|
20240322,102500,52544174,513,513,513,513,0
|
|
20240322,102400,52544174,513,513,513,513,0
|
|
20240322,102300,52544174,513,513,513,513,7500
|
|
20240322,102200,48696674,513,513,513,513,0
|
|
20240322,102100,48696674,513,513,513,513,1000
|
|
20240322,102000,48183674,513,514,514,513,230
|
|
20240322,101900,48065583,516,516,516,516,0
|
|
20240322,101800,48065583,516,516,516,516,0
|
|
20240322,101700,48065583,516,516,516,516,0
|
|
20240322,101600,48065583,516,516,516,516,4
|
|
20240322,101500,48063519,513,513,513,513,3002
|
|
20240322,101400,46523493,514,514,514,514,979
|
|
20240322,101300,46020287,514,514,514,514,0
|
|
20240322,101200,46020287,514,514,514,514,0
|
|
20240322,101100,46020287,514,514,514,514,1000
|
|
20240322,101000,45506287,514,514,514,514,0
|
|
20240322,100900,45506287,514,514,514,514,0
|
|
20240322,100800,45506287,514,514,514,514,0
|
|
20240322,100700,45506287,514,514,514,514,3
|
|
20240322,100600,45504745,513,513,513,513,0
|
|
20240322,100500,45504745,513,515,515,513,535
|
|
20240322,100400,45229596,517,515,517,515,143
|
|
20240322,100300,45155933,515,515,515,515,0
|
|
20240322,100200,45155933,515,516,516,515,1600
|
|
20240322,100100,44331833,517,517,517,517,0
|
|
20240322,100000,44331833,517,517,517,517,0
|
|
20240322,095900,44331833,517,517,517,517,1
|
|
20240322,095800,44331316,517,515,517,515,8008
|
|
20240322,095700,40207190,517,517,517,517,0
|
|
20240322,095600,40207190,517,517,517,517,54
|
|
20240322,095500,40179272,517,514,517,514,294
|
|
20240322,095400,40028117,515,515,515,515,113
|
|
20240322,095300,39969922,515,515,515,515,72
|
|
20240322,095200,39932842,515,515,515,515,215
|
|
20240322,095100,39822117,517,517,517,517,74
|
|
20240322,095000,39783859,517,517,517,517,0
|
|
20240322,094900,39783859,517,517,517,517,0
|
|
20240322,094800,39783859,517,517,517,517,6
|
|
20240322,094700,39780757,514,514,514,514,0
|
|
20240322,094600,39780757,514,517,517,514,1264
|
|
20240322,094500,39131052,513,514,514,513,485
|
|
20240322,094400,38882053,517,517,517,517,17572
|
|
20240322,094300,29797329,517,517,517,517,4
|
|
20240322,094200,29795261,513,513,513,513,0
|
|
20240322,094100,29795261,513,513,513,513,0
|
|
20240322,094000,29795261,513,513,513,513,0
|
|
20240322,093900,29795261,513,513,513,513,0
|
|
20240322,093800,29795261,513,513,513,513,10
|
|
20240322,093700,29790131,517,517,517,517,1
|
|
20240322,093600,29789614,517,517,517,517,10
|
|
20240322,093500,29784444,512,512,512,512,281
|
|
20240322,093400,29640572,513,515,515,513,18327
|
|
20240322,093300,20235701,518,518,518,518,0
|
|
20240322,093200,20235701,518,518,518,518,0
|
|
20240322,093100,20235701,518,518,518,518,0
|
|
20240322,093000,20235701,518,517,518,517,1843
|
|
20240322,092900,19282127,519,519,519,519,0
|
|
20240322,092800,19282127,519,518,519,518,4198
|
|
20240322,092700,17105562,518,518,518,518,10
|
|
20240322,092600,17100382,517,517,517,517,0
|
|
20240322,092500,17100382,517,517,517,517,0
|
|
20240322,092400,17100382,517,517,517,517,0
|
|
20240322,092300,17100382,517,517,517,517,1
|
|
20240322,092200,17099865,517,517,517,517,133
|
|
20240322,092100,17031104,517,517,517,517,193
|
|
20240322,092000,16931323,517,515,517,515,102
|
|
20240322,091900,16878785,517,517,517,517,0
|
|
20240322,091800,16878785,517,517,517,515,2224
|
|
20240322,091700,15733153,514,514,514,514,2091
|
|
20240322,091600,14658379,514,514,514,514,151
|
|
20240322,091500,14580765,514,515,515,514,418
|
|
20240322,091400,14365526,515,515,515,515,184
|
|
20240322,091300,14270766,517,517,517,517,2
|
|
20240322,091200,14269732,514,514,514,514,210
|
|
20240322,091100,14161792,514,514,514,514,1000
|
|
20240322,091000,13647792,514,514,514,514,287
|
|
20240322,090900,13500274,513,514,514,513,1508
|
|
20240322,090800,12725562,514,514,514,514,654
|
|
20240322,090700,12389406,513,514,514,513,1586
|
|
20240322,090600,11574980,514,515,515,514,3117
|
|
20240322,090500,9971999,515,517,517,515,6179
|
|
20240322,090400,6788782,517,518,518,517,199
|
|
20240322,090300,6685898,517,517,517,517,71
|
|
20240322,090200,6649191,517,517,517,517,100
|
|
20240322,090100,6597491,519,519,519,519,53
|
|
20240322,090000,6569984,515,521,521,515,12656
|