578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,183500,279063382,571,571,571,571,5188
|
|
20240322,183400,279063382,571,571,571,571,0
|
|
20240322,183300,279063382,571,571,571,571,0
|
|
20240322,183200,279063382,571,571,571,571,0
|
|
20240322,183100,279063382,571,571,571,571,0
|
|
20240322,183000,279063382,571,571,571,571,0
|
|
20240322,182900,279063382,571,571,571,571,0
|
|
20240322,182800,279063382,571,571,571,571,0
|
|
20240322,182700,279063382,571,571,571,571,0
|
|
20240322,182600,279063382,571,571,571,571,0
|
|
20240322,182500,279063382,571,571,571,571,0
|
|
20240322,182400,279063382,571,571,571,571,0
|
|
20240322,182300,279063382,571,571,571,571,0
|
|
20240322,182200,279063382,571,571,571,571,0
|
|
20240322,182100,279063382,571,571,571,571,0
|
|
20240322,182000,279063382,571,571,571,571,0
|
|
20240322,181900,279063382,571,571,571,571,0
|
|
20240322,181800,279063382,571,571,571,571,0
|
|
20240322,181700,279063382,571,571,571,571,0
|
|
20240322,181600,279063382,571,571,571,571,0
|
|
20240322,181500,279063382,571,571,571,571,0
|
|
20240322,181400,279063382,571,571,571,571,0
|
|
20240322,181300,279063382,571,571,571,571,0
|
|
20240322,181200,279063382,571,571,571,571,0
|
|
20240322,181100,279063382,571,571,571,571,0
|
|
20240322,181000,279063382,571,571,571,571,0
|
|
20240322,180900,279063382,571,571,571,571,0
|
|
20240322,180800,279063382,571,571,571,571,0
|
|
20240322,180700,279063382,571,571,571,571,0
|
|
20240322,180600,279063382,571,571,571,571,0
|
|
20240322,180500,279063382,571,571,571,571,5188
|
|
20240322,180400,279063382,571,571,571,571,0
|
|
20240322,180300,279063382,571,571,571,571,0
|
|
20240322,180200,279063382,571,571,571,571,0
|
|
20240322,180100,279063382,571,571,571,571,0
|
|
20240322,180000,279063382,571,571,571,571,0
|
|
20240322,175900,279063382,571,571,571,571,0
|
|
20240322,175800,279063382,571,571,571,571,0
|
|
20240322,175700,279063382,571,571,571,571,0
|
|
20240322,175600,279063382,571,571,571,571,0
|
|
20240322,175500,279063382,571,571,571,571,0
|
|
20240322,175400,279063382,571,571,571,571,0
|
|
20240322,175300,279063382,571,571,571,571,0
|
|
20240322,175200,279063382,571,571,571,571,0
|
|
20240322,175100,279063382,571,571,571,571,0
|
|
20240322,175000,279063382,571,571,571,571,0
|
|
20240322,174900,279063382,571,571,571,571,0
|
|
20240322,174800,279063382,571,571,571,571,0
|
|
20240322,174700,279063382,571,571,571,571,0
|
|
20240322,174600,279063382,571,571,571,571,0
|
|
20240322,174500,279063382,571,571,571,571,0
|
|
20240322,174400,279063382,571,571,571,571,0
|
|
20240322,174300,279063382,571,571,571,571,0
|
|
20240322,174200,279063382,571,571,571,571,0
|
|
20240322,174100,279063382,571,571,571,571,0
|
|
20240322,174000,279063382,571,571,571,571,0
|
|
20240322,173900,279063382,571,571,571,571,0
|
|
20240322,173800,279063382,571,571,571,571,0
|
|
20240322,173700,279063382,571,571,571,571,0
|
|
20240322,173600,279063382,571,571,571,571,0
|
|
20240322,173500,279063382,571,571,571,571,5188
|
|
20240322,173400,279063382,571,571,571,571,0
|
|
20240322,173300,279063382,571,571,571,571,0
|
|
20240322,173200,279063382,571,571,571,571,0
|
|
20240322,173100,279063382,571,571,571,571,0
|
|
20240322,173000,279063382,571,571,571,571,0
|
|
20240322,172900,279063382,571,571,571,571,0
|
|
20240322,172800,279063382,571,571,571,571,0
|
|
20240322,172700,279063382,571,571,571,571,0
|
|
20240322,172600,279063382,571,571,571,571,0
|
|
20240322,172500,279063382,571,571,571,571,0
|
|
20240322,172400,279063382,571,571,571,571,0
|
|
20240322,172300,279063382,571,571,571,571,0
|
|
20240322,172200,279063382,571,571,571,571,0
|
|
20240322,172100,279063382,571,571,571,571,0
|
|
20240322,172000,279063382,571,571,571,571,0
|
|
20240322,171900,279063382,571,571,571,571,0
|
|
20240322,171800,279063382,571,571,571,571,0
|
|
20240322,171700,279063382,571,571,571,571,0
|
|
20240322,171600,279063382,571,571,571,571,0
|
|
20240322,171500,279063382,571,571,571,571,0
|
|
20240322,171400,279063382,571,571,571,571,0
|
|
20240322,171300,279063382,571,571,571,571,0
|
|
20240322,171200,279063382,571,571,571,571,0
|
|
20240322,171100,279063382,571,571,571,571,0
|
|
20240322,171000,279063382,571,571,571,571,0
|
|
20240322,170900,279063382,571,571,571,571,0
|
|
20240322,170800,279063382,571,571,571,571,0
|
|
20240322,170700,279063382,571,571,571,571,0
|
|
20240322,170600,279063382,571,571,571,571,0
|
|
20240322,170500,279063382,571,571,571,571,5188
|
|
20240322,170400,279063382,571,571,571,571,0
|
|
20240322,170300,279063382,571,571,571,571,0
|
|
20240322,170200,279063382,571,571,571,571,0
|
|
20240322,170100,279063382,571,571,571,571,0
|
|
20240322,170000,279063382,571,571,571,571,0
|
|
20240322,165900,279063382,571,571,571,571,0
|
|
20240322,165800,279063382,571,571,571,571,0
|
|
20240322,165700,279063382,571,571,571,571,0
|
|
20240322,165600,279063382,571,571,571,571,0
|
|
20240322,165500,279063382,571,571,571,571,0
|
|
20240322,165400,279063382,571,571,571,571,0
|
|
20240322,165300,279063382,571,571,571,571,0
|
|
20240322,165200,279063382,571,571,571,571,0
|
|
20240322,165100,279063382,571,571,571,571,0
|
|
20240322,165000,279063382,571,571,571,571,0
|
|
20240322,164900,279063382,571,571,571,571,0
|
|
20240322,164800,279063382,571,571,571,571,0
|
|
20240322,164700,279063382,571,571,571,571,0
|
|
20240322,164600,279063382,571,571,571,571,0
|
|
20240322,164500,279063382,571,571,571,571,0
|
|
20240322,164400,279063382,571,571,571,571,0
|
|
20240322,164300,279063382,571,571,571,571,0
|
|
20240322,164200,279063382,571,571,571,571,0
|
|
20240322,164100,279063382,571,571,571,571,0
|
|
20240322,164000,279063382,571,571,571,571,0
|
|
20240322,163900,279063382,571,571,571,571,0
|
|
20240322,163800,279063382,571,571,571,571,0
|
|
20240322,163700,279063382,571,571,571,571,0
|
|
20240322,163600,279063382,571,571,571,571,0
|
|
20240322,163500,279063382,571,571,571,571,5188
|
|
20240322,163400,279063382,571,571,571,571,0
|
|
20240322,163300,279063382,571,571,571,571,0
|
|
20240322,163200,279063382,571,571,571,571,0
|
|
20240322,163100,279063382,571,571,571,571,0
|
|
20240322,163000,279063382,571,571,571,571,0
|
|
20240322,162900,279063382,571,571,571,571,0
|
|
20240322,162800,279063382,571,571,571,571,0
|
|
20240322,162700,279063382,571,571,571,571,0
|
|
20240322,162600,279063382,571,571,571,571,0
|
|
20240322,162500,279063382,571,571,571,571,0
|
|
20240322,162400,279063382,571,571,571,571,0
|
|
20240322,162300,279063382,571,571,571,571,0
|
|
20240322,162200,279063382,571,571,571,571,0
|
|
20240322,162100,279063382,571,571,571,571,0
|
|
20240322,162000,279063382,571,571,571,571,0
|
|
20240322,161900,279063382,571,571,571,571,0
|
|
20240322,161800,279063382,571,571,571,571,0
|
|
20240322,161700,279063382,571,571,571,571,0
|
|
20240322,161600,279063382,571,571,571,571,0
|
|
20240322,161500,279063382,571,571,571,571,0
|
|
20240322,161400,279063382,571,571,571,571,0
|
|
20240322,161300,279063382,571,571,571,571,0
|
|
20240322,161200,279063382,571,571,571,571,0
|
|
20240322,161100,279063382,571,571,571,571,0
|
|
20240322,161000,279063382,571,571,571,571,0
|
|
20240322,160900,279063382,571,571,571,571,0
|
|
20240322,160800,279063382,571,571,571,571,0
|
|
20240322,160700,279063382,571,571,571,571,0
|
|
20240322,160600,279063382,571,571,571,571,0
|
|
20240322,160500,279063382,571,571,571,571,5188
|
|
20240322,160400,279063382,571,571,571,571,0
|
|
20240322,160300,279063382,571,571,571,571,0
|
|
20240322,160200,279063382,571,571,571,571,0
|
|
20240322,160100,279063382,571,571,571,571,0
|
|
20240322,160000,279063382,571,571,571,571,0
|
|
20240322,155900,279063382,571,571,571,571,0
|
|
20240322,155800,279063382,571,571,571,571,0
|
|
20240322,155700,279063382,571,571,571,571,0
|
|
20240322,155600,279063382,571,571,571,571,0
|
|
20240322,155500,279063382,571,571,571,571,0
|
|
20240322,155400,279063382,571,571,571,571,0
|
|
20240322,155300,279063382,571,571,571,571,0
|
|
20240322,155200,279063382,571,571,571,571,0
|
|
20240322,155100,279063382,571,571,571,571,0
|
|
20240322,155000,279063382,571,571,571,571,0
|
|
20240322,154900,279063382,571,571,571,571,0
|
|
20240322,154800,279063382,571,571,571,571,0
|
|
20240322,154700,279063382,571,571,571,571,0
|
|
20240322,154600,279063382,571,571,571,571,0
|
|
20240322,154500,279063382,571,571,571,571,0
|
|
20240322,154400,279063382,571,571,571,571,0
|
|
20240322,154300,279063382,571,571,571,571,0
|
|
20240322,154200,279063382,571,571,571,571,0
|
|
20240322,154100,279063382,571,571,571,571,0
|
|
20240322,154000,279063382,571,571,571,571,0
|
|
20240322,153900,279063382,571,571,571,571,0
|
|
20240322,153800,279063382,571,571,571,571,0
|
|
20240322,153700,279063382,571,571,571,571,0
|
|
20240322,153600,279063382,571,571,571,571,0
|
|
20240322,153500,279063382,571,571,571,571,5188
|
|
20240322,153400,279063382,571,571,571,571,0
|
|
20240322,153300,279063382,571,571,571,571,0
|
|
20240322,153200,279063382,571,571,571,571,0
|
|
20240322,153100,279063382,571,571,571,571,0
|
|
20240322,153000,279063382,571,571,571,571,5188
|
|
20240322,152900,276101034,569,569,569,569,0
|
|
20240322,152800,276101034,569,569,569,569,0
|
|
20240322,152700,276101034,569,569,569,569,0
|
|
20240322,152600,276101034,569,569,569,569,0
|
|
20240322,152500,276101034,569,569,569,569,0
|
|
20240322,152400,276101034,569,569,569,569,0
|
|
20240322,152300,276101034,569,569,569,569,0
|
|
20240322,152200,276101034,569,569,569,569,0
|
|
20240322,152100,276101034,569,569,569,569,0
|
|
20240322,152000,276101034,569,569,569,569,0
|
|
20240322,151900,276101034,569,568,569,568,1000
|
|
20240322,151800,275532035,567,568,568,567,10315
|
|
20240322,151700,269679205,567,572,572,567,40000
|
|
20240322,151600,246918295,572,572,572,572,0
|
|
20240322,151500,246918295,572,572,572,572,1
|
|
20240322,151400,246917723,572,573,573,572,27
|
|
20240322,151300,246902259,572,571,572,571,61
|
|
20240322,151200,246867368,571,571,571,571,0
|
|
20240322,151100,246867368,571,571,571,571,79
|
|
20240322,151000,246822259,571,571,571,571,168
|
|
20240322,150900,246726331,572,572,572,572,31
|
|
20240322,150800,246708599,572,572,572,572,548
|
|
20240322,150700,246395143,572,572,572,572,20
|
|
20240322,150600,246383703,572,572,572,572,1
|
|
20240322,150500,246383131,572,572,572,572,1
|
|
20240322,150400,246382559,572,572,572,571,259
|
|
20240322,150300,246234661,572,575,576,572,3529
|
|
20240322,150200,244212564,574,574,574,574,1
|
|
20240322,150100,244211990,574,574,574,574,7
|
|
20240322,150000,244207972,574,573,574,572,6
|
|
20240322,145900,244204534,572,572,572,572,3
|
|
20240322,145800,244202818,573,572,577,572,12
|
|
20240322,145700,244195918,572,572,572,572,0
|
|
20240322,145600,244195918,572,572,572,572,0
|
|
20240322,145500,244195918,572,572,572,572,9
|
|
20240322,145400,244190770,572,572,572,572,0
|
|
20240322,145300,244190770,572,572,572,572,0
|
|
20240322,145200,244190770,572,572,572,572,1
|
|
20240322,145100,244190198,572,572,572,572,0
|
|
20240322,145000,244190198,572,572,572,572,1
|
|
20240322,144900,244189626,572,572,572,572,1
|
|
20240322,144800,244189054,571,570,578,569,1260
|
|
20240322,144700,243464666,570,570,573,570,98
|
|
20240322,144600,243408698,571,570,571,569,356
|
|
20240322,144500,243205436,571,570,571,570,6
|
|
20240322,144400,243202013,569,569,569,569,0
|
|
20240322,144300,243202013,569,568,569,568,2
|
|
20240322,144200,243200876,568,570,573,567,60348
|
|
20240322,144100,208946529,573,571,573,571,8
|
|
20240322,144000,208941956,570,570,570,570,1
|
|
20240322,143900,208941386,570,570,570,570,1202
|
|
20240322,143800,208256246,570,571,572,570,3
|
|
20240322,143700,208254533,570,570,570,570,1
|
|
20240322,143600,208253963,570,570,570,570,1
|
|
20240322,143500,208253393,571,571,571,571,2
|
|
20240322,143400,208252251,571,571,575,571,359
|
|
20240322,143300,208047252,570,570,570,570,1
|
|
20240322,143200,208046682,569,569,569,569,1
|
|
20240322,143100,208046113,570,570,570,570,33727
|
|
20240322,143000,188821723,571,571,571,571,0
|
|
20240322,142900,188821723,571,571,571,571,0
|
|
20240322,142800,188821723,571,571,571,571,0
|
|
20240322,142700,188821723,571,571,571,571,1
|
|
20240322,142600,188821152,571,571,571,571,0
|
|
20240322,142500,188821152,571,571,571,571,9
|
|
20240322,142400,188816013,571,571,571,571,0
|
|
20240322,142300,188816013,571,571,571,571,0
|
|
20240322,142200,188816013,571,571,571,571,1740
|
|
20240322,142100,187822473,571,571,571,571,0
|
|
20240322,142000,187822473,571,571,571,571,0
|
|
20240322,141900,187822473,571,571,571,571,0
|
|
20240322,141800,187822473,571,571,571,571,0
|
|
20240322,141700,187822473,571,571,571,571,0
|
|
20240322,141600,187822473,571,572,574,571,3
|
|
20240322,141500,187820756,574,572,574,572,2
|
|
20240322,141400,187819610,572,572,572,572,2
|
|
20240322,141300,187818466,573,573,573,573,248
|
|
20240322,141200,187676362,573,572,574,572,5106
|
|
20240322,141100,184750614,571,572,572,571,267
|
|
20240322,141000,184598140,572,572,572,572,99
|
|
20240322,140900,184541512,572,572,572,572,0
|
|
20240322,140800,184541512,572,572,573,572,1270
|
|
20240322,140700,183815071,572,572,572,572,0
|
|
20240322,140600,183815071,572,572,572,572,0
|
|
20240322,140500,183815071,572,572,572,572,0
|
|
20240322,140400,183815071,572,572,572,572,1
|
|
20240322,140300,183814499,572,572,572,572,1
|
|
20240322,140200,183813927,574,573,574,573,500
|
|
20240322,140100,183527027,573,573,573,573,0
|
|
20240322,140000,183527027,573,573,573,573,798
|
|
20240322,135900,183069773,574,574,574,574,0
|
|
20240322,135800,183069773,574,574,574,574,0
|
|
20240322,135700,183069773,574,574,574,574,0
|
|
20240322,135600,183069773,574,574,574,574,2
|
|
20240322,135500,183068625,573,574,576,573,17
|
|
20240322,135400,183058847,574,574,574,574,0
|
|
20240322,135300,183058847,574,574,574,574,0
|
|
20240322,135200,183058847,574,574,574,574,10
|
|
20240322,135100,183053107,573,573,573,573,0
|
|
20240322,135000,183053107,573,573,573,573,0
|
|
20240322,134900,183053107,573,573,573,573,0
|
|
20240322,134800,183053107,573,573,573,573,1
|
|
20240322,134700,183052534,573,573,573,573,0
|
|
20240322,134600,183052534,573,573,573,573,0
|
|
20240322,134500,183052534,573,573,573,572,4
|
|
20240322,134400,183050243,576,573,576,573,3
|
|
20240322,134300,183048521,576,576,576,576,0
|
|
20240322,134200,183048521,576,573,576,572,4
|
|
20240322,134100,183046227,573,573,573,573,1
|
|
20240322,134000,183045654,572,574,577,572,58
|
|
20240322,133900,183012309,574,574,574,574,0
|
|
20240322,133800,183012309,574,574,574,574,0
|
|
20240322,133700,183012309,574,573,575,573,10
|
|
20240322,133600,183006574,572,573,573,572,7
|
|
20240322,133500,183002564,573,573,573,572,12
|
|
20240322,133400,182995690,573,573,573,573,10
|
|
20240322,133300,182989960,572,572,572,572,1
|
|
20240322,133200,182989388,572,572,572,572,1
|
|
20240322,133100,182988816,573,573,573,572,12
|
|
20240322,133000,182981946,573,573,573,573,11
|
|
20240322,132900,182975643,573,573,573,573,8
|
|
20240322,132800,182971059,573,573,573,573,5
|
|
20240322,132700,182968194,574,574,574,574,526
|
|
20240322,132600,182666270,574,574,574,574,24
|
|
20240322,132500,182652494,574,574,574,574,87
|
|
20240322,132400,182602556,574,574,574,574,363
|
|
20240322,132300,182394194,572,572,572,572,2
|
|
20240322,132200,182393050,573,573,573,572,14
|
|
20240322,132100,182385033,573,573,573,572,13
|
|
20240322,132000,182377585,573,573,573,573,9
|
|
20240322,131900,182372428,572,572,572,572,2
|
|
20240322,131800,182371284,572,572,572,572,1
|
|
20240322,131700,182370712,573,573,573,573,9
|
|
20240322,131600,182365555,573,573,573,573,5
|
|
20240322,131500,182362690,572,572,572,572,4
|
|
20240322,131400,182360402,571,572,572,571,22
|
|
20240322,131300,182347830,572,572,572,571,162
|
|
20240322,131200,182255323,574,574,574,574,500
|
|
20240322,131100,181968323,572,572,574,571,632
|
|
20240322,131000,181605948,572,572,573,571,14
|
|
20240322,130900,181597942,572,571,572,571,9
|
|
20240322,130800,181592796,571,571,571,571,0
|
|
20240322,130700,181592796,571,571,571,571,1
|
|
20240322,130600,181592225,574,574,574,574,0
|
|
20240322,130500,181592225,574,572,574,571,12
|
|
20240322,130400,181585367,572,572,574,571,102
|
|
20240322,130300,181526968,573,573,573,573,10
|
|
20240322,130200,181521238,573,572,573,572,32
|
|
20240322,130100,181502904,572,572,572,571,495
|
|
20240322,130000,181220251,571,571,571,571,0
|
|
20240322,125900,181220251,571,571,571,571,0
|
|
20240322,125800,181220251,571,571,571,571,0
|
|
20240322,125700,181220251,571,571,571,571,0
|
|
20240322,125600,181220251,571,571,571,571,1
|
|
20240322,125500,181219680,571,571,571,571,0
|
|
20240322,125400,181219680,571,571,571,571,0
|
|
20240322,125300,181219680,571,571,571,571,20
|
|
20240322,125200,181208260,570,571,571,570,28
|
|
20240322,125100,181192299,571,571,571,571,250
|
|
20240322,125000,181049549,570,570,570,570,47
|
|
20240322,124900,181022759,570,570,570,570,938
|
|
20240322,124800,180488099,569,569,569,569,0
|
|
20240322,124700,180488099,569,569,569,569,0
|
|
20240322,124600,180488099,569,570,570,569,62
|
|
20240322,124500,180452820,570,571,571,570,508
|
|
20240322,124400,180162760,570,570,570,570,0
|
|
20240322,124300,180162760,570,570,570,569,5
|
|
20240322,124200,180159911,569,569,569,569,0
|
|
20240322,124100,180159911,569,569,569,569,1
|
|
20240322,124000,180159342,568,568,568,568,0
|
|
20240322,123900,180159342,568,568,568,568,0
|
|
20240322,123800,180159342,568,568,568,568,0
|
|
20240322,123700,180159342,568,568,568,568,0
|
|
20240322,123600,180159342,568,568,568,568,3
|
|
20240322,123500,180157638,568,569,569,568,570
|
|
20240322,123400,179833875,569,572,572,569,19302
|
|
20240322,123300,168833478,572,573,573,572,4
|
|
20240322,123200,168831187,572,572,572,572,0
|
|
20240322,123100,168831187,572,572,572,572,1
|
|
20240322,123000,168830615,572,572,572,572,99
|
|
20240322,122900,168773987,572,572,572,572,0
|
|
20240322,122800,168773987,572,572,572,572,0
|
|
20240322,122700,168773987,572,572,572,572,1
|
|
20240322,122600,168773415,572,572,572,572,1
|
|
20240322,122500,168772843,571,571,571,571,0
|
|
20240322,122400,168772843,571,571,571,571,1
|
|
20240322,122300,168772272,571,571,571,570,8
|
|
20240322,122200,168767705,571,572,572,571,14
|
|
20240322,122100,168759710,572,572,572,572,84
|
|
20240322,122000,168711662,572,572,572,572,1
|
|
20240322,121900,168711090,571,571,571,571,0
|
|
20240322,121800,168711090,571,571,571,571,1
|
|
20240322,121700,168710519,570,571,571,570,16
|
|
20240322,121600,168701398,572,572,572,572,0
|
|
20240322,121500,168701398,572,571,572,571,60
|
|
20240322,121400,168667084,572,571,572,571,2
|
|
20240322,121300,168665941,571,571,571,571,0
|
|
20240322,121200,168665941,571,571,571,571,0
|
|
20240322,121100,168665941,571,571,571,571,0
|
|
20240322,121000,168665941,571,571,571,571,0
|
|
20240322,120900,168665941,571,571,571,571,98
|
|
20240322,120800,168609983,571,571,571,571,0
|
|
20240322,120700,168609983,571,571,571,571,0
|
|
20240322,120600,168609983,571,571,571,571,2
|
|
20240322,120500,168608841,571,571,571,571,0
|
|
20240322,120400,168608841,571,571,571,571,0
|
|
20240322,120300,168608841,571,571,571,571,0
|
|
20240322,120200,168608841,571,571,571,571,47
|
|
20240322,120100,168582004,571,571,571,571,0
|
|
20240322,120000,168582004,571,571,571,571,0
|
|
20240322,115900,168582004,571,571,571,571,1
|
|
20240322,115800,168581433,571,571,571,571,1
|
|
20240322,115700,168580862,571,571,571,571,1
|
|
20240322,115600,168580291,571,571,571,571,2
|
|
20240322,115500,168579149,571,571,571,571,0
|
|
20240322,115400,168579149,571,571,571,571,0
|
|
20240322,115300,168579149,571,571,571,571,0
|
|
20240322,115200,168579149,571,571,571,571,0
|
|
20240322,115100,168579149,571,571,571,571,84
|
|
20240322,115000,168531185,571,571,571,571,0
|
|
20240322,114900,168531185,571,571,571,571,0
|
|
20240322,114800,168531185,571,571,571,571,9
|
|
20240322,114700,168526046,571,571,571,571,20
|
|
20240322,114600,168514626,572,572,572,572,30
|
|
20240322,114500,168497466,572,571,572,571,92
|
|
20240322,114400,168444864,571,571,571,571,31
|
|
20240322,114300,168427163,571,571,571,571,34
|
|
20240322,114200,168407749,571,571,571,571,400
|
|
20240322,114100,168179349,570,571,571,570,2
|
|
20240322,114000,168178208,570,570,570,570,14
|
|
20240322,113900,168170228,570,571,571,570,53
|
|
20240322,113800,168139978,571,571,571,571,0
|
|
20240322,113700,168139978,571,571,571,571,0
|
|
20240322,113600,168139978,571,571,571,571,1
|
|
20240322,113500,168139407,570,570,570,570,0
|
|
20240322,113400,168139407,570,570,570,570,0
|
|
20240322,113300,168139407,570,570,570,570,1
|
|
20240322,113200,168138837,570,570,570,570,65
|
|
20240322,113100,168101787,570,570,570,570,639
|
|
20240322,113000,167737557,570,570,570,570,11297
|
|
20240322,112900,161298267,570,570,570,570,1
|
|
20240322,112800,161297697,569,569,569,569,8
|
|
20240322,112700,161293145,569,569,569,569,12
|
|
20240322,112600,161286317,568,569,569,568,2
|
|
20240322,112500,161285180,569,569,569,568,10
|
|
20240322,112400,161279496,570,568,570,568,26
|
|
20240322,112300,161264726,570,568,570,568,109
|
|
20240322,112200,161202803,569,569,569,569,1
|
|
20240322,112100,161202234,569,569,569,568,5
|
|
20240322,112000,161199390,569,568,570,568,8
|
|
20240322,111900,161194841,568,568,568,568,5
|
|
20240322,111800,161192001,568,569,569,567,5398
|
|
20240322,111700,158125936,569,569,569,569,0
|
|
20240322,111600,158125936,569,569,569,569,196
|
|
20240322,111500,158014412,568,569,569,568,3
|
|
20240322,111400,158012706,569,569,569,569,635
|
|
20240322,111300,157651391,569,570,570,569,5820
|
|
20240322,111200,154335188,570,570,570,570,0
|
|
20240322,111100,154335188,570,570,570,570,15
|
|
20240322,111000,154326638,570,569,570,569,47
|
|
20240322,110900,154299892,570,569,570,569,2
|
|
20240322,110800,154298753,569,569,570,569,762
|
|
20240322,110700,153865170,569,570,570,569,1585
|
|
20240322,110600,152963304,569,570,570,569,220
|
|
20240322,110500,152838117,569,571,571,569,594
|
|
20240322,110400,152500113,571,570,571,570,3590
|
|
20240322,110300,150453812,570,570,570,568,20207
|
|
20240322,110200,138953962,572,572,572,572,14
|
|
20240322,110100,138945954,572,572,572,570,213
|
|
20240322,110000,138824124,570,572,572,570,30
|
|
20240322,105900,138806988,572,572,572,572,12
|
|
20240322,105800,138800124,572,572,575,572,18
|
|
20240322,105700,138789825,572,573,576,571,212
|
|
20240322,105600,138668761,575,573,575,573,2500
|
|
20240322,105500,137231263,575,575,575,575,0
|
|
20240322,105400,137231263,575,575,575,575,0
|
|
20240322,105300,137231263,575,575,575,575,0
|
|
20240322,105200,137231263,575,575,575,575,0
|
|
20240322,105100,137231263,575,575,575,575,0
|
|
20240322,105000,137231263,575,573,575,573,616
|
|
20240322,104900,136878287,573,573,575,573,1090
|
|
20240322,104800,136253715,575,573,575,573,2
|
|
20240322,104700,136252567,571,574,574,571,2423
|
|
20240322,104600,134861824,573,573,573,573,6
|
|
20240322,104500,134858386,574,572,574,572,5
|
|
20240322,104400,134855520,571,571,571,571,534
|
|
20240322,104300,134550606,571,571,571,571,210
|
|
20240322,104200,134430696,572,574,574,572,6025
|
|
20240322,104100,130972396,572,573,574,572,626
|
|
20240322,104000,130613325,572,572,572,572,0
|
|
20240322,103900,130613325,572,572,572,572,0
|
|
20240322,103800,130613325,572,571,572,571,661
|
|
20240322,103700,130235733,572,572,572,570,828
|
|
20240322,103600,129763345,573,570,574,570,4242
|
|
20240322,103500,127345378,570,575,575,569,26004
|
|
20240322,103400,112508867,576,575,576,575,4
|
|
20240322,103300,112506565,575,575,575,575,7
|
|
20240322,103200,112502540,575,575,575,575,0
|
|
20240322,103100,112502540,575,575,575,575,0
|
|
20240322,103000,112502540,575,575,575,575,1
|
|
20240322,102900,112501965,575,575,575,575,2
|
|
20240322,102800,112500815,576,576,576,576,0
|
|
20240322,102700,112500815,576,575,576,575,6
|
|
20240322,102600,112497362,574,575,575,574,1445
|
|
20240322,102500,111667922,575,575,575,575,0
|
|
20240322,102400,111667922,575,575,576,575,2388
|
|
20240322,102300,110292622,576,575,576,575,16
|
|
20240322,102200,110283411,575,576,576,575,17
|
|
20240322,102100,110273626,576,576,576,576,61
|
|
20240322,102000,110238490,574,574,574,574,11
|
|
20240322,101900,110232176,574,574,574,574,38
|
|
20240322,101800,110210364,575,573,575,573,612
|
|
20240322,101700,109859488,573,573,573,573,1
|
|
20240322,101600,109858915,574,573,574,573,214
|
|
20240322,101500,109736170,573,573,573,573,95
|
|
20240322,101400,109681735,574,571,574,571,577
|
|
20240322,101300,109351260,573,573,573,571,1561
|
|
20240322,101200,108456929,573,571,576,571,1404
|
|
20240322,101100,107652553,573,573,573,571,1582
|
|
20240322,101000,106746207,572,571,572,571,1820
|
|
20240322,100900,105706977,570,576,576,569,29572
|
|
20240322,100800,88815021,575,575,575,575,63
|
|
20240322,100700,88778796,575,579,579,574,24112
|
|
20240322,100600,74906926,580,580,580,580,9
|
|
20240322,100500,74901706,580,580,580,580,19
|
|
20240322,100400,74890686,580,582,582,579,10010
|
|
20240322,100300,69089445,582,582,582,582,1
|
|
20240322,100200,69088863,583,583,583,583,0
|
|
20240322,100100,69088863,583,583,583,583,1
|
|
20240322,100000,69088280,582,582,582,582,0
|
|
20240322,095900,69088280,582,582,582,582,0
|
|
20240322,095800,69088280,582,582,582,582,0
|
|
20240322,095700,69088280,582,582,582,582,1
|
|
20240322,095600,69087698,585,585,585,585,0
|
|
20240322,095500,69087698,585,582,585,582,100
|
|
20240322,095400,69029264,581,581,581,581,0
|
|
20240322,095300,69029264,581,581,581,581,2
|
|
20240322,095200,69028102,585,585,585,585,0
|
|
20240322,095100,69028102,585,585,585,585,0
|
|
20240322,095000,69028102,585,581,585,581,1005
|
|
20240322,094900,68444183,581,583,583,579,17291
|
|
20240322,094800,58428248,585,585,585,585,0
|
|
20240322,094700,58428248,585,580,585,579,112
|
|
20240322,094600,58363177,581,580,581,579,3509
|
|
20240322,094500,56324460,580,580,580,580,0
|
|
20240322,094400,56324460,580,578,580,578,76
|
|
20240322,094300,56280530,578,578,578,578,76
|
|
20240322,094200,56236602,581,581,581,581,1
|
|
20240322,094100,56236021,580,577,580,577,3080
|
|
20240322,094000,54449856,576,579,579,576,10075
|
|
20240322,093900,48631705,580,579,580,578,3537
|
|
20240322,093800,46581383,580,579,580,579,1075
|
|
20240322,093700,45957958,579,579,579,579,1328
|
|
20240322,093600,45189046,579,583,584,579,10085
|
|
20240322,093500,39336589,583,583,583,583,0
|
|
20240322,093400,39336589,583,583,583,583,1
|
|
20240322,093300,39336006,582,582,582,582,1
|
|
20240322,093200,39335424,582,582,582,582,0
|
|
20240322,093100,39335424,582,582,582,582,31
|
|
20240322,093000,39317382,581,581,581,581,0
|
|
20240322,092900,39317382,581,581,581,581,0
|
|
20240322,092800,39317382,581,581,581,581,254
|
|
20240322,092700,39169808,581,580,581,580,1023
|
|
20240322,092600,38576466,580,580,580,575,29332
|
|
20240322,092500,21637315,580,580,580,580,50
|
|
20240322,092400,21608315,580,580,580,580,0
|
|
20240322,092300,21608315,580,580,580,580,0
|
|
20240322,092200,21608315,580,580,580,580,0
|
|
20240322,092100,21608315,580,582,583,579,1077
|
|
20240322,092000,20984150,582,581,582,581,3
|
|
20240322,091900,20982406,584,581,584,579,14835
|
|
20240322,091800,12367409,581,584,584,581,12528
|
|
20240322,091700,5069259,584,584,584,584,3525
|
|
20240322,091600,3010659,585,586,586,585,12
|
|
20240322,091500,3003638,585,585,585,585,75
|
|
20240322,091400,2959763,586,584,586,584,1385
|
|
20240322,091300,2149762,585,585,585,585,825
|
|
20240322,091200,1667137,585,585,585,585,75
|
|
20240322,091100,1623262,585,585,585,585,0
|
|
20240322,091000,1623262,585,585,585,585,0
|
|
20240322,090900,1623262,585,585,585,585,75
|
|
20240322,090800,1579387,585,585,585,585,80
|
|
20240322,090700,1532587,585,585,585,585,75
|
|
20240322,090600,1488712,585,587,587,585,2075
|
|
20240322,090500,274635,587,587,587,587,81
|
|
20240322,090400,227088,587,587,587,587,125
|
|
20240322,090300,153713,586,587,587,586,29
|
|
20240322,090200,136709,587,587,587,587,50
|
|
20240322,090100,107359,587,587,587,587,0
|
|
20240322,090000,107359,587,590,590,587,182
|