578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,183500,261117485,559,559,559,559,3108
|
|
20240325,183400,261117485,559,559,559,559,0
|
|
20240325,183300,261117485,559,559,559,559,0
|
|
20240325,183200,261117485,559,559,559,559,0
|
|
20240325,183100,261117485,559,559,559,559,0
|
|
20240325,183000,261117485,559,559,559,559,0
|
|
20240325,182900,261117485,559,559,559,559,0
|
|
20240325,182800,261117485,559,559,559,559,0
|
|
20240325,182700,261117485,559,559,559,559,0
|
|
20240325,182600,261117485,559,559,559,559,0
|
|
20240325,182500,261117485,559,559,559,559,0
|
|
20240325,182400,261117485,559,559,559,559,0
|
|
20240325,182300,261117485,559,559,559,559,0
|
|
20240325,182200,261117485,559,559,559,559,0
|
|
20240325,182100,261117485,559,559,559,559,0
|
|
20240325,182000,261117485,559,559,559,559,0
|
|
20240325,181900,261117485,559,559,559,559,0
|
|
20240325,181800,261117485,559,559,559,559,0
|
|
20240325,181700,261117485,559,559,559,559,0
|
|
20240325,181600,261117485,559,559,559,559,0
|
|
20240325,181500,261117485,559,559,559,559,0
|
|
20240325,181400,261117485,559,559,559,559,0
|
|
20240325,181300,261117485,559,559,559,559,0
|
|
20240325,181200,261117485,559,559,559,559,0
|
|
20240325,181100,261117485,559,559,559,559,0
|
|
20240325,181000,261117485,559,559,559,559,0
|
|
20240325,180900,261117485,559,559,559,559,0
|
|
20240325,180800,261117485,559,559,559,559,0
|
|
20240325,180700,261117485,559,559,559,559,0
|
|
20240325,180600,261117485,559,559,559,559,0
|
|
20240325,180500,261117485,559,559,559,559,3108
|
|
20240325,180400,261117485,559,559,559,559,0
|
|
20240325,180300,261117485,559,559,559,559,0
|
|
20240325,180200,261117485,559,559,559,559,0
|
|
20240325,180100,261117485,559,559,559,559,0
|
|
20240325,180000,261117485,559,559,559,559,0
|
|
20240325,175900,261117485,559,559,559,559,0
|
|
20240325,175800,261117485,559,559,559,559,0
|
|
20240325,175700,261117485,559,559,559,559,0
|
|
20240325,175600,261117485,559,559,559,559,0
|
|
20240325,175500,261117485,559,559,559,559,0
|
|
20240325,175400,261117485,559,559,559,559,0
|
|
20240325,175300,261117485,559,559,559,559,0
|
|
20240325,175200,261117485,559,559,559,559,0
|
|
20240325,175100,261117485,559,559,559,559,0
|
|
20240325,175000,261117485,559,559,559,559,0
|
|
20240325,174900,261117485,559,559,559,559,0
|
|
20240325,174800,261117485,559,559,559,559,0
|
|
20240325,174700,261117485,559,559,559,559,0
|
|
20240325,174600,261117485,559,559,559,559,0
|
|
20240325,174500,261117485,559,559,559,559,0
|
|
20240325,174400,261117485,559,559,559,559,0
|
|
20240325,174300,261117485,559,559,559,559,0
|
|
20240325,174200,261117485,559,559,559,559,0
|
|
20240325,174100,261117485,559,559,559,559,0
|
|
20240325,174000,261117485,559,559,559,559,0
|
|
20240325,173900,261117485,559,559,559,559,0
|
|
20240325,173800,261117485,559,559,559,559,0
|
|
20240325,173700,261117485,559,559,559,559,0
|
|
20240325,173600,261117485,559,559,559,559,0
|
|
20240325,173500,261117485,559,559,559,559,3108
|
|
20240325,173400,261117485,559,559,559,559,0
|
|
20240325,173300,261117485,559,559,559,559,0
|
|
20240325,173200,261117485,559,559,559,559,0
|
|
20240325,173100,261117485,559,559,559,559,0
|
|
20240325,173000,261117485,559,559,559,559,0
|
|
20240325,172900,261117485,559,559,559,559,0
|
|
20240325,172800,261117485,559,559,559,559,0
|
|
20240325,172700,261117485,559,559,559,559,0
|
|
20240325,172600,261117485,559,559,559,559,0
|
|
20240325,172500,261117485,559,559,559,559,0
|
|
20240325,172400,261117485,559,559,559,559,0
|
|
20240325,172300,261117485,559,559,559,559,0
|
|
20240325,172200,261117485,559,559,559,559,0
|
|
20240325,172100,261117485,559,559,559,559,0
|
|
20240325,172000,261117485,559,559,559,559,0
|
|
20240325,171900,261117485,559,559,559,559,0
|
|
20240325,171800,261117485,559,559,559,559,0
|
|
20240325,171700,261117485,559,559,559,559,0
|
|
20240325,171600,261117485,559,559,559,559,0
|
|
20240325,171500,261117485,559,559,559,559,0
|
|
20240325,171400,261117485,559,559,559,559,0
|
|
20240325,171300,261117485,559,559,559,559,0
|
|
20240325,171200,261117485,559,559,559,559,0
|
|
20240325,171100,261117485,559,559,559,559,0
|
|
20240325,171000,261117485,559,559,559,559,0
|
|
20240325,170900,261117485,559,559,559,559,0
|
|
20240325,170800,261117485,559,559,559,559,0
|
|
20240325,170700,261117485,559,559,559,559,0
|
|
20240325,170600,261117485,559,559,559,559,0
|
|
20240325,170500,261117485,559,559,559,559,3108
|
|
20240325,170400,261117485,559,559,559,559,0
|
|
20240325,170300,261117485,559,559,559,559,0
|
|
20240325,170200,261117485,559,559,559,559,0
|
|
20240325,170100,261117485,559,559,559,559,0
|
|
20240325,170000,261117485,559,559,559,559,0
|
|
20240325,165900,261117485,559,559,559,559,0
|
|
20240325,165800,261117485,559,559,559,559,0
|
|
20240325,165700,261117485,559,559,559,559,0
|
|
20240325,165600,261117485,559,559,559,559,0
|
|
20240325,165500,261117485,559,559,559,559,0
|
|
20240325,165400,261117485,559,559,559,559,0
|
|
20240325,165300,261117485,559,559,559,559,0
|
|
20240325,165200,261117485,559,559,559,559,0
|
|
20240325,165100,261117485,559,559,559,559,0
|
|
20240325,165000,261117485,559,559,559,559,0
|
|
20240325,164900,261117485,559,559,559,559,0
|
|
20240325,164800,261117485,559,559,559,559,0
|
|
20240325,164700,261117485,559,559,559,559,0
|
|
20240325,164600,261117485,559,559,559,559,0
|
|
20240325,164500,261117485,559,559,559,559,0
|
|
20240325,164400,261117485,559,559,559,559,0
|
|
20240325,164300,261117485,559,559,559,559,0
|
|
20240325,164200,261117485,559,559,559,559,0
|
|
20240325,164100,261117485,559,559,559,559,0
|
|
20240325,164000,261117485,559,559,559,559,0
|
|
20240325,163900,261117485,559,559,559,559,0
|
|
20240325,163800,261117485,559,559,559,559,0
|
|
20240325,163700,261117485,559,559,559,559,0
|
|
20240325,163600,261117485,559,559,559,559,0
|
|
20240325,163500,261117485,559,559,559,559,3108
|
|
20240325,163400,261117485,559,559,559,559,0
|
|
20240325,163300,261117485,559,559,559,559,0
|
|
20240325,163200,261117485,559,559,559,559,0
|
|
20240325,163100,261117485,559,559,559,559,0
|
|
20240325,163000,261117485,559,559,559,559,0
|
|
20240325,162900,261117485,559,559,559,559,0
|
|
20240325,162800,261117485,559,559,559,559,0
|
|
20240325,162700,261117485,559,559,559,559,0
|
|
20240325,162600,261117485,559,559,559,559,0
|
|
20240325,162500,261117485,559,559,559,559,0
|
|
20240325,162400,261117485,559,559,559,559,0
|
|
20240325,162300,261117485,559,559,559,559,0
|
|
20240325,162200,261117485,559,559,559,559,0
|
|
20240325,162100,261117485,559,559,559,559,0
|
|
20240325,162000,261117485,559,559,559,559,0
|
|
20240325,161900,261117485,559,559,559,559,0
|
|
20240325,161800,261117485,559,559,559,559,0
|
|
20240325,161700,261117485,559,559,559,559,0
|
|
20240325,161600,261117485,559,559,559,559,0
|
|
20240325,161500,261117485,559,559,559,559,0
|
|
20240325,161400,261117485,559,559,559,559,0
|
|
20240325,161300,261117485,559,559,559,559,0
|
|
20240325,161200,261117485,559,559,559,559,0
|
|
20240325,161100,261117485,559,559,559,559,0
|
|
20240325,161000,261117485,559,559,559,559,0
|
|
20240325,160900,261117485,559,559,559,559,0
|
|
20240325,160800,261117485,559,559,559,559,0
|
|
20240325,160700,261117485,559,559,559,559,0
|
|
20240325,160600,261117485,559,559,559,559,0
|
|
20240325,160500,261117485,559,559,559,559,3108
|
|
20240325,160400,261117485,559,559,559,559,0
|
|
20240325,160300,261117485,559,559,559,559,0
|
|
20240325,160200,261117485,559,559,559,559,0
|
|
20240325,160100,261117485,559,559,559,559,0
|
|
20240325,160000,261117485,559,559,559,559,0
|
|
20240325,155900,261117485,559,559,559,559,0
|
|
20240325,155800,261117485,559,559,559,559,0
|
|
20240325,155700,261117485,559,559,559,559,0
|
|
20240325,155600,261117485,559,559,559,559,0
|
|
20240325,155500,261117485,559,559,559,559,0
|
|
20240325,155400,261117485,559,559,559,559,0
|
|
20240325,155300,261117485,559,559,559,559,0
|
|
20240325,155200,261117485,559,559,559,559,0
|
|
20240325,155100,261117485,559,559,559,559,0
|
|
20240325,155000,261117485,559,559,559,559,0
|
|
20240325,154900,261117485,559,559,559,559,0
|
|
20240325,154800,261117485,559,559,559,559,0
|
|
20240325,154700,261117485,559,559,559,559,0
|
|
20240325,154600,261117485,559,559,559,559,0
|
|
20240325,154500,261117485,559,559,559,559,0
|
|
20240325,154400,261117485,559,559,559,559,0
|
|
20240325,154300,261117485,559,559,559,559,0
|
|
20240325,154200,261117485,559,559,559,559,0
|
|
20240325,154100,261117485,559,559,559,559,0
|
|
20240325,154000,261117485,559,559,559,559,0
|
|
20240325,153900,261117485,559,559,559,559,0
|
|
20240325,153800,261117485,559,559,559,559,0
|
|
20240325,153700,261117485,559,559,559,559,0
|
|
20240325,153600,261117485,559,559,559,559,0
|
|
20240325,153500,261117485,559,559,559,559,3108
|
|
20240325,153400,261117485,559,559,559,559,0
|
|
20240325,153300,261117485,559,559,559,559,0
|
|
20240325,153200,261117485,559,559,559,559,0
|
|
20240325,153100,261117485,559,559,559,559,0
|
|
20240325,153000,261117485,559,559,559,559,3108
|
|
20240325,152900,259380113,559,559,559,559,0
|
|
20240325,152800,259380113,559,559,559,559,0
|
|
20240325,152700,259380113,559,559,559,559,0
|
|
20240325,152600,259380113,559,559,559,559,0
|
|
20240325,152500,259380113,559,559,559,559,0
|
|
20240325,152400,259380113,559,559,559,559,0
|
|
20240325,152300,259380113,559,559,559,559,0
|
|
20240325,152200,259380113,559,559,559,559,0
|
|
20240325,152100,259380113,559,559,559,559,0
|
|
20240325,152000,259380113,559,559,559,559,0
|
|
20240325,151900,259380113,559,559,559,559,0
|
|
20240325,151800,259380113,559,559,559,559,0
|
|
20240325,151700,259380113,559,559,559,559,1
|
|
20240325,151600,259379554,556,556,556,556,168
|
|
20240325,151500,259286146,557,557,557,556,10
|
|
20240325,151400,259280581,558,558,558,558,1
|
|
20240325,151300,259280023,560,556,560,556,88
|
|
20240325,151200,259231091,560,556,560,556,87
|
|
20240325,151100,259182715,560,560,560,560,16
|
|
20240325,151000,259173755,556,556,556,556,86
|
|
20240325,150900,259125939,560,560,560,556,10189
|
|
20240325,150800,253420447,560,555,560,555,111
|
|
20240325,150700,253358764,555,555,555,555,87
|
|
20240325,150600,253310479,555,555,555,555,4031
|
|
20240325,150500,251073274,555,555,555,555,86
|
|
20240325,150400,251025544,555,556,556,555,5256
|
|
20240325,150300,248107082,556,556,556,556,87
|
|
20240325,150200,248058710,556,556,556,556,86
|
|
20240325,150100,248010894,555,555,555,555,0
|
|
20240325,150000,248010894,555,556,556,555,930
|
|
20240325,145900,247494190,556,556,556,556,87
|
|
20240325,145800,247445818,558,556,558,556,4286
|
|
20240325,145700,245054437,557,556,557,556,88
|
|
20240325,145600,245005508,557,557,557,557,0
|
|
20240325,145500,245005508,557,557,557,557,50
|
|
20240325,145400,244977658,556,556,556,556,86
|
|
20240325,145300,244929842,557,556,557,556,359
|
|
20240325,145200,244729966,556,556,556,556,86
|
|
20240325,145100,244682150,557,557,557,557,11
|
|
20240325,145000,244676023,556,555,556,555,190
|
|
20240325,144900,244570469,555,555,555,555,87
|
|
20240325,144800,244522184,556,556,556,556,2499
|
|
20240325,144700,243132740,557,557,557,557,1000
|
|
20240325,144600,242575740,556,556,556,556,87
|
|
20240325,144500,242527368,556,556,556,556,86
|
|
20240325,144400,242479552,556,556,556,556,86
|
|
20240325,144300,242431736,556,556,556,556,87
|
|
20240325,144200,242383364,556,556,556,556,0
|
|
20240325,144100,242383364,556,556,556,556,86
|
|
20240325,144000,242335548,556,557,557,556,99
|
|
20240325,143900,242280491,556,557,557,556,88
|
|
20240325,143800,242231562,556,556,556,556,86
|
|
20240325,143700,242183746,556,556,556,556,0
|
|
20240325,143600,242183746,556,557,557,556,97
|
|
20240325,143500,242129804,556,556,556,556,86
|
|
20240325,143400,242081988,556,556,556,556,86
|
|
20240325,143300,242034172,556,556,556,556,87
|
|
20240325,143200,241985800,556,556,556,556,0
|
|
20240325,143100,241985800,556,556,556,556,86
|
|
20240325,143000,241937984,556,556,556,556,86
|
|
20240325,142900,241890168,556,556,556,556,87
|
|
20240325,142800,241841796,556,556,556,556,86
|
|
20240325,142700,241793980,556,556,556,556,0
|
|
20240325,142600,241793980,556,556,556,556,87
|
|
20240325,142500,241745608,556,556,556,556,86
|
|
20240325,142400,241697792,556,556,556,556,86
|
|
20240325,142300,241649976,556,556,556,556,87
|
|
20240325,142200,241601604,555,555,555,555,0
|
|
20240325,142100,241601604,555,556,556,555,88
|
|
20240325,142000,241552762,555,555,555,555,86
|
|
20240325,141900,241505032,556,555,556,555,92
|
|
20240325,141800,241453967,556,556,556,556,1144
|
|
20240325,141700,240817903,557,557,557,557,6
|
|
20240325,141600,240814561,556,556,556,556,87
|
|
20240325,141500,240766189,556,556,556,556,86
|
|
20240325,141400,240718373,556,556,556,556,86
|
|
20240325,141300,240670557,557,556,557,556,88
|
|
20240325,141200,240621628,557,557,557,557,9
|
|
20240325,141100,240616615,556,557,557,556,286
|
|
20240325,141000,240457399,557,556,557,556,794
|
|
20240325,140900,240015571,555,556,556,555,487
|
|
20240325,140800,239744886,556,555,556,555,306
|
|
20240325,140700,239574836,555,555,555,555,0
|
|
20240325,140600,239574836,555,555,555,555,87
|
|
20240325,140500,239526551,555,556,556,555,2086
|
|
20240325,140400,238366821,555,555,555,555,86
|
|
20240325,140300,238319091,555,555,555,555,0
|
|
20240325,140200,238319091,555,555,555,555,87
|
|
20240325,140100,238270806,555,556,556,555,116
|
|
20240325,140000,238206396,555,555,555,555,87
|
|
20240325,135900,238158111,556,556,556,555,131
|
|
20240325,135800,238085362,556,556,556,556,0
|
|
20240325,135700,238085362,556,556,556,556,2
|
|
20240325,135600,238084250,555,555,555,555,87
|
|
20240325,135500,238035965,555,555,555,555,86
|
|
20240325,135400,237988235,555,555,555,555,86
|
|
20240325,135300,237940505,558,558,558,558,2000
|
|
20240325,135200,236824505,555,555,555,555,87
|
|
20240325,135100,236776220,555,555,555,555,86
|
|
20240325,135000,236728490,556,557,557,556,17086
|
|
20240325,134900,227227997,560,557,560,557,89
|
|
20240325,134800,227178418,557,557,557,557,0
|
|
20240325,134700,227178418,557,560,560,557,87
|
|
20240325,134600,227129956,557,557,557,557,87
|
|
20240325,134500,227081497,557,557,557,557,86
|
|
20240325,134400,227033595,557,557,557,557,86
|
|
20240325,134300,226985693,560,560,560,560,1
|
|
20240325,134200,226985133,557,557,557,557,87
|
|
20240325,134100,226936674,557,557,557,557,86
|
|
20240325,134000,226888772,557,557,557,557,87
|
|
20240325,133900,226840313,560,557,560,557,5736
|
|
20240325,133800,223632158,557,557,557,557,0
|
|
20240325,133700,223632158,557,557,557,557,86
|
|
20240325,133600,223584256,557,557,557,557,87
|
|
20240325,133500,223535797,557,557,557,557,86
|
|
20240325,133400,223487895,558,557,558,557,171
|
|
20240325,133300,223392563,557,557,557,557,0
|
|
20240325,133200,223392563,557,557,557,557,87
|
|
20240325,133100,223344104,558,559,559,558,2
|
|
20240325,133000,223342987,558,557,558,556,117
|
|
20240325,132900,223277904,557,557,557,556,142
|
|
20240325,132800,223198895,557,557,557,557,0
|
|
20240325,132700,223198895,557,557,557,557,86
|
|
20240325,132600,223150993,558,557,558,557,88
|
|
20240325,132500,223101976,556,556,556,556,86
|
|
20240325,132400,223054160,556,558,558,556,21039
|
|
20240325,132300,211344848,558,558,558,558,0
|
|
20240325,132200,211344848,558,558,558,558,87
|
|
20240325,132100,211296302,558,558,558,558,86
|
|
20240325,132000,211248314,558,558,558,558,87
|
|
20240325,131900,211199768,558,558,558,558,0
|
|
20240325,131800,211199768,558,558,558,558,324
|
|
20240325,131700,211018976,558,558,558,558,86
|
|
20240325,131600,210970988,558,558,558,558,87
|
|
20240325,131500,210922442,559,559,559,559,11
|
|
20240325,131400,210916293,558,558,558,558,0
|
|
20240325,131300,210916293,558,558,558,558,86
|
|
20240325,131200,210868305,558,558,558,558,87
|
|
20240325,131100,210819759,558,558,558,558,86
|
|
20240325,131000,210771771,558,558,558,558,87
|
|
20240325,130900,210723225,558,558,558,558,0
|
|
20240325,130800,210723225,558,558,558,558,86
|
|
20240325,130700,210675237,558,558,558,558,86
|
|
20240325,130600,210627249,558,560,560,558,88
|
|
20240325,130500,210578143,558,558,558,558,86
|
|
20240325,130400,210530155,558,558,558,558,0
|
|
20240325,130300,210530155,558,558,558,558,86
|
|
20240325,130200,210482167,558,558,558,558,87
|
|
20240325,130100,210433621,558,558,558,558,86
|
|
20240325,130000,210385633,558,558,558,558,87
|
|
20240325,125900,210337087,558,558,558,558,0
|
|
20240325,125800,210337087,558,558,558,558,86
|
|
20240325,125700,210289099,558,558,558,558,86
|
|
20240325,125600,210241111,558,558,558,558,87
|
|
20240325,125500,210192565,558,558,558,558,86
|
|
20240325,125400,210144577,558,558,558,558,0
|
|
20240325,125300,210144577,558,558,558,558,86
|
|
20240325,125200,210096589,560,559,560,558,104
|
|
20240325,125100,210038539,559,558,559,558,88
|
|
20240325,125000,209989433,558,558,558,558,87
|
|
20240325,124900,209940887,559,559,559,559,52
|
|
20240325,124800,209911819,559,559,559,559,16
|
|
20240325,124700,209902875,560,558,560,558,96
|
|
20240325,124600,209849287,560,560,560,558,113
|
|
20240325,124500,209786181,560,558,560,558,113
|
|
20240325,124400,209723073,560,558,560,558,20
|
|
20240325,124300,209711893,558,560,560,558,87
|
|
20240325,124200,209663345,560,560,560,560,2
|
|
20240325,124100,209662225,560,558,560,558,100084
|
|
20240325,124000,153615357,558,558,558,558,87
|
|
20240325,123900,153566811,558,558,558,558,713
|
|
20240325,123800,153168957,558,558,558,558,86
|
|
20240325,123700,153120969,558,560,560,558,87
|
|
20240325,123600,153072421,558,558,558,558,87
|
|
20240325,123500,153023875,558,558,558,558,0
|
|
20240325,123400,153023875,558,559,559,558,87
|
|
20240325,123300,152975328,558,558,558,558,86
|
|
20240325,123200,152927340,558,558,558,558,87
|
|
20240325,123100,152878794,558,557,558,557,154
|
|
20240325,123000,152792948,557,557,557,557,0
|
|
20240325,122900,152792948,557,558,558,557,93
|
|
20240325,122800,152741141,557,557,557,557,86
|
|
20240325,122700,152693239,557,557,557,557,86
|
|
20240325,122600,152645337,557,557,557,557,87
|
|
20240325,122500,152596878,557,557,557,557,0
|
|
20240325,122400,152596878,557,557,557,557,86
|
|
20240325,122300,152548976,557,557,557,557,86
|
|
20240325,122200,152501074,558,558,558,558,13
|
|
20240325,122100,152493820,558,557,558,557,428
|
|
20240325,122000,152255082,557,557,557,557,0
|
|
20240325,121900,152255082,557,557,557,557,87
|
|
20240325,121800,152206623,557,557,557,557,86
|
|
20240325,121700,152158721,557,557,557,557,86
|
|
20240325,121600,152110819,558,558,558,557,2468
|
|
20240325,121500,150733763,558,560,560,558,2
|
|
20240325,121400,150732645,558,558,558,558,86
|
|
20240325,121300,150684657,558,558,558,558,86
|
|
20240325,121200,150636669,561,561,561,558,188
|
|
20240325,121100,150531462,561,559,561,559,94
|
|
20240325,121000,150478903,558,558,558,558,0
|
|
20240325,120900,150478903,558,558,558,558,87
|
|
20240325,120800,150430357,558,558,558,558,344
|
|
20240325,120700,150238405,557,558,558,557,1651
|
|
20240325,120600,149317233,558,558,558,558,87
|
|
20240325,120500,149268687,561,561,561,561,500
|
|
20240325,120400,148988187,558,561,561,558,826
|
|
20240325,120300,148525059,558,561,561,558,88
|
|
20240325,120200,148475952,560,558,560,558,88
|
|
20240325,120100,148426845,560,557,560,557,87
|
|
20240325,120000,148378383,560,559,560,559,301
|
|
20240325,115900,148209825,559,557,559,557,88
|
|
20240325,115800,148160807,560,559,560,557,6159
|
|
20240325,115700,144712028,559,558,559,558,89
|
|
20240325,115600,144662363,560,557,560,557,141
|
|
20240325,115500,144583752,557,557,557,557,0
|
|
20240325,115400,144583752,557,558,558,557,87
|
|
20240325,115300,144535292,558,558,558,558,42
|
|
20240325,115200,144511856,560,558,560,558,186
|
|
20240325,115100,144407868,559,558,559,558,89
|
|
20240325,115000,144358202,558,557,559,557,323
|
|
20240325,114900,144178088,557,559,560,557,482
|
|
20240325,114800,143908525,559,559,560,557,191
|
|
20240325,114700,143801828,558,557,558,555,3865
|
|
20240325,114600,141649194,557,557,557,557,401
|
|
20240325,114500,141425837,555,555,557,555,301
|
|
20240325,114400,141258522,555,555,555,555,273
|
|
20240325,114300,141107007,555,556,556,555,8179
|
|
20240325,114200,136563483,556,559,559,556,10002
|
|
20240325,114100,130988482,557,559,561,557,13850
|
|
20240325,114000,123247791,559,558,559,557,17462
|
|
20240325,113900,113503612,557,558,558,557,932
|
|
20240325,113800,112983643,558,559,559,558,9202
|
|
20240325,113700,107847927,560,562,562,558,80087
|
|
20240325,113600,63043493,562,562,562,562,0
|
|
20240325,113500,63043493,562,562,562,562,87
|
|
20240325,113400,62994599,562,560,564,560,324
|
|
20240325,113300,62812802,562,562,562,562,1
|
|
20240325,113200,62812240,562,562,562,560,88
|
|
20240325,113100,62762956,562,561,562,561,6
|
|
20240325,113000,62759589,560,560,560,560,86
|
|
20240325,112900,62711429,560,561,561,560,109
|
|
20240325,112800,62650368,561,563,563,561,208
|
|
20240325,112700,62533384,560,560,560,560,86
|
|
20240325,112600,62485224,560,560,560,560,0
|
|
20240325,112500,62485224,560,560,560,560,87
|
|
20240325,112400,62436504,560,560,560,560,86
|
|
20240325,112300,62388344,560,560,560,560,435
|
|
20240325,112200,62144744,560,560,560,560,86
|
|
20240325,112100,62096584,563,562,563,562,2
|
|
20240325,112000,62095459,560,561,563,560,89
|
|
20240325,111900,62045613,560,560,560,560,9607
|
|
20240325,111800,56665693,560,560,561,560,103
|
|
20240325,111700,56607997,561,561,562,561,11550
|
|
20240325,111600,50128347,561,561,561,561,0
|
|
20240325,111500,50128347,561,561,561,561,87
|
|
20240325,111400,50079540,561,561,561,561,86
|
|
20240325,111300,50031294,561,561,561,561,87
|
|
20240325,111200,49982487,561,561,561,561,86
|
|
20240325,111100,49934241,564,563,564,563,1815
|
|
20240325,111000,48911397,561,561,561,561,177
|
|
20240325,110900,48812100,561,560,563,560,173
|
|
20240325,110800,48715046,561,561,561,561,2
|
|
20240325,110700,48713924,561,561,561,561,0
|
|
20240325,110600,48713924,561,561,563,561,7087
|
|
20240325,110500,44738115,561,562,562,561,3087
|
|
20240325,110400,43003308,563,563,563,562,88
|
|
20240325,110300,42953850,562,562,562,562,87
|
|
20240325,110200,42904956,563,563,563,563,0
|
|
20240325,110100,42904956,563,563,563,563,27
|
|
20240325,110000,42889755,563,563,563,563,86
|
|
20240325,105900,42841337,563,563,563,563,87
|
|
20240325,105800,42792356,564,563,564,563,87
|
|
20240325,105700,42743374,564,564,564,564,1
|
|
20240325,105600,42742810,563,563,563,563,86
|
|
20240325,105500,42694392,563,563,563,563,92
|
|
20240325,105400,42642596,563,565,565,563,191
|
|
20240325,105300,42534863,565,563,565,563,88
|
|
20240325,105200,42485317,563,563,563,563,1
|
|
20240325,105100,42484754,563,563,563,563,157
|
|
20240325,105000,42396363,563,563,563,563,86
|
|
20240325,104900,42347945,563,563,563,563,87
|
|
20240325,104800,42298964,563,563,563,563,86
|
|
20240325,104700,42250546,565,565,565,565,0
|
|
20240325,104600,42250546,565,563,565,563,87
|
|
20240325,104500,42201563,563,563,563,563,87
|
|
20240325,104400,42152582,563,563,563,563,86
|
|
20240325,104300,42104164,565,563,565,563,88
|
|
20240325,104200,42054618,565,565,565,565,1
|
|
20240325,104100,42054053,563,565,565,563,186
|
|
20240325,104000,41949135,565,563,565,563,87
|
|
20240325,103900,41900152,565,563,565,563,89
|
|
20240325,103800,41850041,563,563,563,563,86
|
|
20240325,103700,41801623,563,565,565,563,3316
|
|
20240325,103600,39933010,564,564,564,564,86
|
|
20240325,103500,39884506,565,565,565,564,951
|
|
20240325,103400,39347278,565,565,565,565,86
|
|
20240325,103300,39298688,565,564,565,564,140
|
|
20240325,103200,39219675,564,564,564,564,1
|
|
20240325,103100,39219111,565,565,565,565,33
|
|
20240325,103000,39200466,565,566,566,565,16
|
|
20240325,102900,39191411,566,570,570,566,2562
|
|
20240325,102800,37738611,568,567,568,567,245
|
|
20240325,102700,37599613,568,568,568,568,0
|
|
20240325,102600,37599613,568,567,568,567,88
|
|
20240325,102500,37549716,568,567,568,567,87
|
|
20240325,102400,37500386,567,564,567,564,5718
|
|
20240325,102300,34258558,564,564,564,564,0
|
|
20240325,102200,34258558,564,564,564,564,87
|
|
20240325,102100,34209490,564,564,564,564,86
|
|
20240325,102000,34160986,564,564,564,564,86
|
|
20240325,101900,34112482,566,564,566,564,90
|
|
20240325,101800,34061719,566,566,566,566,1
|
|
20240325,101700,34061153,564,564,564,564,86
|
|
20240325,101600,34012649,564,564,564,564,87
|
|
20240325,101500,33963581,565,563,565,563,2094
|
|
20240325,101400,32780643,565,563,565,563,87
|
|
20240325,101300,32731660,563,563,563,563,0
|
|
20240325,101200,32731660,563,563,563,563,87
|
|
20240325,101100,32682679,563,563,563,563,86
|
|
20240325,101000,32634261,563,563,563,563,86
|
|
20240325,100900,32585843,565,563,565,563,88
|
|
20240325,100800,32536297,565,565,565,565,8
|
|
20240325,100700,32531777,563,563,563,563,675
|
|
20240325,100600,32151752,561,561,561,561,87
|
|
20240325,100500,32102945,563,561,563,561,110
|
|
20240325,100400,32041201,562,562,562,562,72
|
|
20240325,100300,32000737,562,562,562,562,102
|
|
20240325,100200,31943413,562,563,563,562,88
|
|
20240325,100100,31893956,562,562,562,562,86
|
|
20240325,100000,31845624,563,562,563,562,90
|
|
20240325,095900,31795040,563,561,563,561,89
|
|
20240325,095800,31745107,561,561,561,561,0
|
|
20240325,095700,31745107,561,563,564,561,89
|
|
20240325,095600,31695170,561,561,561,560,3188
|
|
20240325,095500,29906789,561,561,561,561,86
|
|
20240325,095400,29858543,564,561,564,561,89
|
|
20240325,095300,29808606,561,561,561,561,3840
|
|
20240325,095200,27654366,561,562,562,561,588
|
|
20240325,095100,27323998,562,563,563,562,4264
|
|
20240325,095000,24926265,563,563,563,563,1086
|
|
20240325,094900,24314847,565,563,565,563,88
|
|
20240325,094800,24265301,563,564,564,563,1005
|
|
20240325,094700,23699481,563,565,565,563,753
|
|
20240325,094600,23274874,563,563,563,563,1087
|
|
20240325,094500,22662893,563,563,563,563,86
|
|
20240325,094400,22614475,563,563,563,563,86
|
|
20240325,094300,22566057,565,564,565,564,4456
|
|
20240325,094200,20051917,564,565,565,564,804
|
|
20240325,094100,19597744,563,563,565,563,286
|
|
20240325,094000,19436724,565,563,565,563,97
|
|
20240325,093900,19382111,565,563,565,563,488
|
|
20240325,093800,19106565,565,565,565,565,41
|
|
20240325,093700,19083400,564,564,564,564,86
|
|
20240325,093600,19034896,564,564,564,564,87
|
|
20240325,093500,18985828,564,565,565,564,5167
|
|
20240325,093400,16070224,565,565,565,565,0
|
|
20240325,093300,16070224,565,566,566,565,674
|
|
20240325,093200,15688826,566,566,566,566,92
|
|
20240325,093100,15636754,567,568,568,567,512
|
|
20240325,093000,15346449,569,569,570,567,137
|
|
20240325,092900,15268619,572,569,572,569,34
|
|
20240325,092800,15249180,567,567,567,567,87
|
|
20240325,092700,15199851,568,568,568,568,86
|
|
20240325,092600,15151003,567,567,567,567,87
|
|
20240325,092500,15101674,567,569,569,567,87
|
|
20240325,092400,15052343,567,567,567,567,0
|
|
20240325,092300,15052343,567,569,569,567,87
|
|
20240325,092200,15003012,567,568,568,567,155
|
|
20240325,092100,14915059,569,570,571,567,123
|
|
20240325,092000,14845124,570,569,572,569,92
|
|
20240325,091900,14792767,569,569,569,569,0
|
|
20240325,091800,14792767,569,570,572,569,303
|
|
20240325,091700,14620093,570,567,570,566,3826
|
|
20240325,091600,12447028,566,566,566,566,87
|
|
20240325,091500,12397786,569,565,569,565,937
|
|
20240325,091400,11868303,565,565,565,565,0
|
|
20240325,091300,11868303,565,565,565,565,865
|
|
20240325,091200,11379578,565,564,565,564,1001
|
|
20240325,091100,10814100,564,563,564,562,4514
|
|
20240325,091000,8272803,563,563,563,560,5742
|
|
20240325,090900,5046383,564,565,565,564,576
|
|
20240325,090800,4721508,564,566,566,564,2542
|
|
20240325,090700,3283820,566,566,567,566,591
|
|
20240325,090600,2948814,566,566,568,566,1712
|
|
20240325,090500,1979664,567,567,567,567,560
|
|
20240325,090400,1662144,568,569,569,568,1362
|
|
20240325,090300,888476,569,570,570,569,382
|
|
20240325,090200,670752,570,570,570,570,134
|
|
20240325,090100,594372,570,570,570,570,39
|
|
20240325,090000,572142,571,571,571,571,872
|