637 lines
28 KiB
CSV
637 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,193400,1174261837,954,954,954,954,8387
|
|
20240328,193300,1174261837,954,954,954,954,0
|
|
20240328,193200,1174261837,954,954,954,954,0
|
|
20240328,193100,1174261837,954,954,954,954,0
|
|
20240328,193000,1174261837,954,954,954,954,0
|
|
20240328,192900,1174261837,954,954,954,954,0
|
|
20240328,192800,1174261837,954,954,954,954,0
|
|
20240328,192700,1174261837,954,954,954,954,0
|
|
20240328,192600,1174261837,954,954,954,954,0
|
|
20240328,192500,1174261837,954,954,954,954,0
|
|
20240328,192400,1174261837,954,954,954,954,0
|
|
20240328,192300,1174261837,954,954,954,954,0
|
|
20240328,192200,1174261837,954,954,954,954,0
|
|
20240328,192100,1174261837,954,954,954,954,0
|
|
20240328,192000,1174261837,954,954,954,954,0
|
|
20240328,191900,1174261837,954,954,954,954,0
|
|
20240328,191800,1174261837,954,954,954,954,0
|
|
20240328,191700,1174261837,954,954,954,954,0
|
|
20240328,191600,1174261837,954,954,954,954,0
|
|
20240328,191500,1174261837,954,954,954,954,0
|
|
20240328,191400,1174261837,954,954,954,954,0
|
|
20240328,191300,1174261837,954,954,954,954,0
|
|
20240328,191200,1174261837,954,954,954,954,0
|
|
20240328,191100,1174261837,954,954,954,954,0
|
|
20240328,191000,1174261837,954,954,954,954,0
|
|
20240328,190900,1174261837,954,954,954,954,0
|
|
20240328,190800,1174261837,954,954,954,954,0
|
|
20240328,190700,1174261837,954,954,954,954,0
|
|
20240328,190600,1174261837,954,954,954,954,0
|
|
20240328,190500,1174261837,954,954,954,954,0
|
|
20240328,190400,1174261837,954,954,954,954,8387
|
|
20240328,190300,1174261837,954,954,954,954,0
|
|
20240328,190200,1174261837,954,954,954,954,0
|
|
20240328,190100,1174261837,954,954,954,954,0
|
|
20240328,190000,1174261837,954,954,954,954,0
|
|
20240328,185900,1174261837,954,954,954,954,0
|
|
20240328,185800,1174261837,954,954,954,954,0
|
|
20240328,185700,1174261837,954,954,954,954,0
|
|
20240328,185600,1174261837,954,954,954,954,0
|
|
20240328,185500,1174261837,954,954,954,954,0
|
|
20240328,185400,1174261837,954,954,954,954,0
|
|
20240328,185300,1174261837,954,954,954,954,0
|
|
20240328,185200,1174261837,954,954,954,954,0
|
|
20240328,185100,1174261837,954,954,954,954,0
|
|
20240328,185000,1174261837,954,954,954,954,0
|
|
20240328,184900,1174261837,954,954,954,954,0
|
|
20240328,184800,1174261837,954,954,954,954,0
|
|
20240328,184700,1174261837,954,954,954,954,0
|
|
20240328,184600,1174261837,954,954,954,954,0
|
|
20240328,184500,1174261837,954,954,954,954,0
|
|
20240328,184400,1174261837,954,954,954,954,0
|
|
20240328,184300,1174261837,954,954,954,954,0
|
|
20240328,184200,1174261837,954,954,954,954,0
|
|
20240328,184100,1174261837,954,954,954,954,0
|
|
20240328,184000,1174261837,954,954,954,954,0
|
|
20240328,183900,1174261837,954,954,954,954,0
|
|
20240328,183800,1174261837,954,954,954,954,0
|
|
20240328,183700,1174261837,954,954,954,954,0
|
|
20240328,183600,1174261837,954,954,954,954,0
|
|
20240328,183500,1174261837,954,954,954,954,0
|
|
20240328,183400,1174261837,954,954,954,954,8387
|
|
20240328,183300,1174261837,954,954,954,954,0
|
|
20240328,183200,1174261837,954,954,954,954,0
|
|
20240328,183100,1174261837,954,954,954,954,0
|
|
20240328,183000,1174261837,954,954,954,954,0
|
|
20240328,182900,1174261837,954,954,954,954,0
|
|
20240328,182800,1174261837,954,954,954,954,0
|
|
20240328,182700,1174261837,954,954,954,954,0
|
|
20240328,182600,1174261837,954,954,954,954,0
|
|
20240328,182500,1174261837,954,954,954,954,0
|
|
20240328,182400,1174261837,954,954,954,954,0
|
|
20240328,182300,1174261837,954,954,954,954,0
|
|
20240328,182200,1174261837,954,954,954,954,0
|
|
20240328,182100,1174261837,954,954,954,954,0
|
|
20240328,182000,1174261837,954,954,954,954,0
|
|
20240328,181900,1174261837,954,954,954,954,0
|
|
20240328,181800,1174261837,954,954,954,954,0
|
|
20240328,181700,1174261837,954,954,954,954,0
|
|
20240328,181600,1174261837,954,954,954,954,0
|
|
20240328,181500,1174261837,954,954,954,954,0
|
|
20240328,181400,1174261837,954,954,954,954,0
|
|
20240328,181300,1174261837,954,954,954,954,0
|
|
20240328,181200,1174261837,954,954,954,954,0
|
|
20240328,181100,1174261837,954,954,954,954,0
|
|
20240328,181000,1174261837,954,954,954,954,0
|
|
20240328,180900,1174261837,954,954,954,954,0
|
|
20240328,180800,1174261837,954,954,954,954,0
|
|
20240328,180700,1174261837,954,954,954,954,0
|
|
20240328,180600,1174261837,954,954,954,954,0
|
|
20240328,180500,1174261837,954,954,954,954,0
|
|
20240328,180400,1174261837,954,954,954,954,8387
|
|
20240328,180300,1174261837,954,954,954,954,0
|
|
20240328,180200,1174261837,954,954,954,954,0
|
|
20240328,180100,1174261837,954,954,954,954,0
|
|
20240328,180000,1174261837,954,954,954,954,0
|
|
20240328,175900,1174261837,954,954,954,954,0
|
|
20240328,175800,1174261837,954,954,954,954,0
|
|
20240328,175700,1174261837,954,954,954,954,0
|
|
20240328,175600,1174261837,954,954,954,954,0
|
|
20240328,175500,1174261837,954,954,954,954,0
|
|
20240328,175400,1174261837,954,954,954,954,0
|
|
20240328,175300,1174261837,954,954,954,954,0
|
|
20240328,175200,1174261837,954,954,954,954,0
|
|
20240328,175100,1174261837,954,954,954,954,0
|
|
20240328,175000,1174261837,954,954,954,954,0
|
|
20240328,174900,1174261837,954,954,954,954,0
|
|
20240328,174800,1174261837,954,954,954,954,0
|
|
20240328,174700,1174261837,954,954,954,954,0
|
|
20240328,174600,1174261837,954,954,954,954,0
|
|
20240328,174500,1174261837,954,954,954,954,0
|
|
20240328,174400,1174261837,954,954,954,954,0
|
|
20240328,174300,1174261837,954,954,954,954,0
|
|
20240328,174200,1174261837,954,954,954,954,0
|
|
20240328,174100,1174261837,954,954,954,954,0
|
|
20240328,174000,1174261837,954,954,954,954,0
|
|
20240328,173900,1174261837,954,954,954,954,0
|
|
20240328,173800,1174261837,954,954,954,954,0
|
|
20240328,173700,1174261837,954,954,954,954,0
|
|
20240328,173600,1174261837,954,954,954,954,0
|
|
20240328,173500,1174261837,954,954,954,954,0
|
|
20240328,173400,1174261837,954,954,954,954,8387
|
|
20240328,173300,1174261837,954,954,954,954,0
|
|
20240328,173200,1174261837,954,954,954,954,0
|
|
20240328,173100,1174261837,954,954,954,954,0
|
|
20240328,173000,1174261837,954,954,954,954,0
|
|
20240328,172900,1174261837,954,954,954,954,0
|
|
20240328,172800,1174261837,954,954,954,954,0
|
|
20240328,172700,1174261837,954,954,954,954,0
|
|
20240328,172600,1174261837,954,954,954,954,0
|
|
20240328,172500,1174261837,954,954,954,954,0
|
|
20240328,172400,1174261837,954,954,954,954,0
|
|
20240328,172300,1174261837,954,954,954,954,0
|
|
20240328,172200,1174261837,954,954,954,954,0
|
|
20240328,172100,1174261837,954,954,954,954,0
|
|
20240328,172000,1174261837,954,954,954,954,0
|
|
20240328,171900,1174261837,954,954,954,954,0
|
|
20240328,171800,1174261837,954,954,954,954,0
|
|
20240328,171700,1174261837,954,954,954,954,0
|
|
20240328,171600,1174261837,954,954,954,954,0
|
|
20240328,171500,1174261837,954,954,954,954,0
|
|
20240328,171400,1174261837,954,954,954,954,0
|
|
20240328,171300,1174261837,954,954,954,954,0
|
|
20240328,171200,1174261837,954,954,954,954,0
|
|
20240328,171100,1174261837,954,954,954,954,0
|
|
20240328,171000,1174261837,954,954,954,954,0
|
|
20240328,170900,1174261837,954,954,954,954,0
|
|
20240328,170800,1174261837,954,954,954,954,0
|
|
20240328,170700,1174261837,954,954,954,954,0
|
|
20240328,170600,1174261837,954,954,954,954,0
|
|
20240328,170500,1174261837,954,954,954,954,0
|
|
20240328,170400,1174261837,954,954,954,954,8387
|
|
20240328,170300,1174261837,954,954,954,954,0
|
|
20240328,170200,1174261837,954,954,954,954,0
|
|
20240328,170100,1174261837,954,954,954,954,0
|
|
20240328,170000,1174261837,954,954,954,954,0
|
|
20240328,165900,1174261837,954,954,954,954,0
|
|
20240328,165800,1174261837,954,954,954,954,0
|
|
20240328,165700,1174261837,954,954,954,954,0
|
|
20240328,165600,1174261837,954,954,954,954,0
|
|
20240328,165500,1174261837,954,954,954,954,0
|
|
20240328,165400,1174261837,954,954,954,954,0
|
|
20240328,165300,1174261837,954,954,954,954,0
|
|
20240328,165200,1174261837,954,954,954,954,0
|
|
20240328,165100,1174261837,954,954,954,954,0
|
|
20240328,165000,1174261837,954,954,954,954,0
|
|
20240328,164900,1174261837,954,954,954,954,0
|
|
20240328,164800,1174261837,954,954,954,954,0
|
|
20240328,164700,1174261837,954,954,954,954,0
|
|
20240328,164600,1174261837,954,954,954,954,0
|
|
20240328,164500,1174261837,954,954,954,954,0
|
|
20240328,164400,1174261837,954,954,954,954,0
|
|
20240328,164300,1174261837,954,954,954,954,0
|
|
20240328,164200,1174261837,954,954,954,954,0
|
|
20240328,164100,1174261837,954,954,954,954,0
|
|
20240328,164000,1174261837,954,954,954,954,0
|
|
20240328,163900,1174261837,954,954,954,954,0
|
|
20240328,163800,1174261837,954,954,954,954,0
|
|
20240328,163700,1174261837,954,954,954,954,0
|
|
20240328,163600,1174261837,954,954,954,954,0
|
|
20240328,163500,1174261837,954,954,954,954,0
|
|
20240328,163400,1174261837,954,954,954,954,8387
|
|
20240328,163300,1174261837,954,954,954,954,0
|
|
20240328,163200,1174261837,954,954,954,954,0
|
|
20240328,163100,1174261837,954,954,954,954,0
|
|
20240328,163000,1174261837,954,954,954,954,0
|
|
20240328,162900,1174261837,954,954,954,954,0
|
|
20240328,162800,1174261837,954,954,954,954,0
|
|
20240328,162700,1174261837,954,954,954,954,0
|
|
20240328,162600,1174261837,954,954,954,954,0
|
|
20240328,162500,1174261837,954,954,954,954,0
|
|
20240328,162400,1174261837,954,954,954,954,0
|
|
20240328,162300,1174261837,954,954,954,954,0
|
|
20240328,162200,1174261837,954,954,954,954,0
|
|
20240328,162100,1174261837,954,954,954,954,0
|
|
20240328,162000,1174261837,954,954,954,954,0
|
|
20240328,161900,1174261837,954,954,954,954,0
|
|
20240328,161800,1174261837,954,954,954,954,0
|
|
20240328,161700,1174261837,954,954,954,954,0
|
|
20240328,161600,1174261837,954,954,954,954,0
|
|
20240328,161500,1174261837,954,954,954,954,0
|
|
20240328,161400,1174261837,954,954,954,954,0
|
|
20240328,161300,1174261837,954,954,954,954,0
|
|
20240328,161200,1174261837,954,954,954,954,0
|
|
20240328,161100,1174261837,954,954,954,954,0
|
|
20240328,161000,1174261837,954,954,954,954,0
|
|
20240328,160900,1174261837,954,954,954,954,0
|
|
20240328,160800,1174261837,954,954,954,954,0
|
|
20240328,160700,1174261837,954,954,954,954,0
|
|
20240328,160600,1174261837,954,954,954,954,0
|
|
20240328,160500,1174261837,954,954,954,954,0
|
|
20240328,160400,1174261837,954,954,954,954,8387
|
|
20240328,160300,1174261837,954,954,954,954,0
|
|
20240328,160200,1174261837,954,954,954,954,0
|
|
20240328,160100,1174261837,954,954,954,954,0
|
|
20240328,160000,1174261837,954,954,954,954,0
|
|
20240328,155900,1174261837,954,954,954,954,0
|
|
20240328,155800,1174261837,954,954,954,954,0
|
|
20240328,155700,1174261837,954,954,954,954,0
|
|
20240328,155600,1174261837,954,954,954,954,0
|
|
20240328,155500,1174261837,954,954,954,954,0
|
|
20240328,155400,1174261837,954,954,954,954,0
|
|
20240328,155300,1174261837,954,954,954,954,0
|
|
20240328,155200,1174261837,954,954,954,954,0
|
|
20240328,155100,1174261837,954,954,954,954,0
|
|
20240328,155000,1174261837,954,954,954,954,0
|
|
20240328,154900,1174261837,954,954,954,954,0
|
|
20240328,154800,1174261837,954,954,954,954,0
|
|
20240328,154700,1174261837,954,954,954,954,0
|
|
20240328,154600,1174261837,954,954,954,954,0
|
|
20240328,154500,1174261837,954,954,954,954,0
|
|
20240328,154400,1174261837,954,954,954,954,0
|
|
20240328,154300,1174261837,954,954,954,954,0
|
|
20240328,154200,1174261837,954,954,954,954,0
|
|
20240328,154100,1174261837,954,954,954,954,0
|
|
20240328,154000,1174261837,954,954,954,954,0
|
|
20240328,153900,1174261837,954,954,954,954,0
|
|
20240328,153800,1174261837,954,954,954,954,0
|
|
20240328,153700,1174261837,954,954,954,954,0
|
|
20240328,153600,1174261837,954,954,954,954,0
|
|
20240328,153500,1174261837,954,954,954,954,0
|
|
20240328,153400,1174261837,954,954,954,954,8387
|
|
20240328,153300,1174261837,954,954,954,954,0
|
|
20240328,153200,1174261837,954,954,954,954,0
|
|
20240328,153100,1174261837,954,954,954,954,0
|
|
20240328,153000,1174261837,954,954,954,954,8387
|
|
20240328,152900,1166260639,959,959,959,959,0
|
|
20240328,152800,1166260639,959,959,959,959,0
|
|
20240328,152700,1166260639,959,959,959,959,0
|
|
20240328,152600,1166260639,959,959,959,959,0
|
|
20240328,152500,1166260639,959,959,959,959,0
|
|
20240328,152400,1166260639,959,959,959,959,0
|
|
20240328,152300,1166260639,959,959,959,959,0
|
|
20240328,152200,1166260639,959,959,959,959,0
|
|
20240328,152100,1166260639,959,959,959,959,0
|
|
20240328,152000,1166260639,959,959,959,959,0
|
|
20240328,151900,1166260639,959,960,960,959,234
|
|
20240328,151800,1166036000,960,960,960,951,90862
|
|
20240328,151700,1079582702,960,961,961,960,142
|
|
20240328,151600,1079446290,962,962,962,962,0
|
|
20240328,151500,1079446290,962,962,962,962,5
|
|
20240328,151400,1079441480,962,962,962,956,517
|
|
20240328,151300,1078944178,962,963,963,955,1558
|
|
20240328,151200,1077454948,955,963,963,955,7123
|
|
20240328,151100,1070637188,959,960,960,959,5933
|
|
20240328,151000,1064946716,960,960,960,960,16
|
|
20240328,150900,1064931356,960,961,961,960,4174
|
|
20240328,150800,1060924215,962,963,963,962,34
|
|
20240328,150700,1060891493,957,957,957,957,0
|
|
20240328,150600,1060891493,957,959,959,957,500
|
|
20240328,150500,1060412775,965,965,965,965,0
|
|
20240328,150400,1060412775,965,965,965,965,30
|
|
20240328,150300,1060383825,966,966,966,966,410
|
|
20240328,150200,1059987765,966,964,966,964,10228
|
|
20240328,150100,1050124326,964,958,964,957,1001
|
|
20240328,150000,1049166333,958,958,963,958,5537
|
|
20240328,145900,1043837787,958,958,958,957,800
|
|
20240328,145800,1043071587,958,958,958,958,2
|
|
20240328,145700,1043069671,957,964,964,957,937
|
|
20240328,145600,1042172701,964,957,964,957,5861
|
|
20240328,145500,1036560773,958,962,962,958,490
|
|
20240328,145400,1036090565,963,964,964,963,64
|
|
20240328,145300,1036028883,964,964,964,964,0
|
|
20240328,145200,1036028883,964,964,964,964,20
|
|
20240328,145100,1036009603,964,963,964,963,2011
|
|
20240328,145000,1034072999,963,963,963,963,550
|
|
20240328,144900,1033543349,963,963,963,963,31
|
|
20240328,144800,1033513496,964,960,964,960,1830
|
|
20240328,144700,1031756682,960,960,960,960,10
|
|
20240328,144600,1031747082,960,960,960,960,99
|
|
20240328,144500,1031652042,960,963,964,960,3140
|
|
20240328,144400,1028629440,964,965,965,960,5857
|
|
20240328,144300,1022999995,965,965,965,965,450
|
|
20240328,144200,1022565745,965,962,965,962,1490
|
|
20240328,144100,1021130895,965,966,966,965,150
|
|
20240328,144000,1020986045,966,962,966,962,2000
|
|
20240328,143900,1019055166,962,958,962,958,3003
|
|
20240328,143800,1016174296,958,955,958,955,144
|
|
20240328,143700,1016036476,955,955,955,955,1
|
|
20240328,143600,1016035521,959,958,959,958,5040
|
|
20240328,143500,1011203139,958,955,958,955,217
|
|
20240328,143400,1010995745,955,955,955,955,2000
|
|
20240328,143300,1009085745,954,954,954,954,0
|
|
20240328,143200,1009085745,954,958,958,954,2
|
|
20240328,143100,1009083833,958,954,958,952,1003
|
|
20240328,143000,1008128258,953,958,958,953,3709
|
|
20240328,142900,1004589818,954,956,956,952,5250
|
|
20240328,142800,999581824,956,956,956,956,1
|
|
20240328,142700,999580868,955,961,961,955,2001
|
|
20240328,142600,997667957,957,959,961,957,1144
|
|
20240328,142500,996573140,957,957,957,957,1001
|
|
20240328,142400,995615183,957,958,958,957,25842
|
|
20240328,142300,970883289,958,958,958,957,2041
|
|
20240328,142200,968928951,958,958,958,958,15
|
|
20240328,142100,968914581,963,959,963,957,6295
|
|
20240328,142000,962886733,963,963,963,958,205
|
|
20240328,141900,962689331,957,959,959,957,1008
|
|
20240328,141800,961723872,964,958,964,958,208
|
|
20240328,141700,961523376,957,966,966,956,4690
|
|
20240328,141600,957026508,958,957,966,957,1449
|
|
20240328,141500,955636247,962,958,962,958,2239
|
|
20240328,141400,953482339,957,955,957,955,1957
|
|
20240328,141300,951613139,956,957,959,955,12630
|
|
20240328,141200,939551107,959,956,959,955,3018
|
|
20240328,141100,936668753,958,956,959,955,7196
|
|
20240328,141000,929794849,956,953,956,952,2015
|
|
20240328,140900,927874527,953,956,961,950,27949
|
|
20240328,140800,901153357,961,958,961,954,14389
|
|
20240328,140700,887363515,957,958,958,957,525
|
|
20240328,140600,886860567,958,960,960,958,943
|
|
20240328,140500,885956978,961,961,969,961,2589
|
|
20240328,140400,883461052,969,961,969,961,1019
|
|
20240328,140300,882474165,970,970,970,970,0
|
|
20240328,140200,882474165,970,959,970,959,3508
|
|
20240328,140100,879095331,960,961,962,960,1870
|
|
20240328,140000,877298829,961,961,961,961,765
|
|
20240328,135900,876563664,961,961,964,961,3
|
|
20240328,135800,876560778,960,959,964,959,4557
|
|
20240328,135700,872185538,959,958,959,958,552
|
|
20240328,135600,871656229,958,957,958,957,582
|
|
20240328,135500,871098873,958,956,958,955,2039
|
|
20240328,135400,869151084,955,955,955,954,677
|
|
20240328,135300,868504554,955,956,956,955,598
|
|
20240328,135200,867933345,956,956,956,956,600
|
|
20240328,135100,867359745,956,956,956,956,249
|
|
20240328,135000,867121701,956,956,958,955,462
|
|
20240328,134900,866679891,957,956,957,956,568
|
|
20240328,134800,866136784,956,956,959,956,247
|
|
20240328,134700,865900637,955,954,955,954,1254
|
|
20240328,134600,864703727,953,953,955,953,256
|
|
20240328,134500,864459651,953,952,955,952,495
|
|
20240328,134400,863987842,952,955,955,951,1998
|
|
20240328,134300,862085170,950,958,960,950,36446
|
|
20240328,134200,827293599,959,959,959,958,2794
|
|
20240328,134100,824614570,960,960,960,958,9226
|
|
20240328,134000,815772479,960,960,960,958,5347
|
|
20240328,133900,810649575,959,960,960,959,5955
|
|
20240328,133800,804934275,960,962,962,957,48092
|
|
20240328,133700,758756852,963,965,965,963,610
|
|
20240328,133600,758169362,965,965,965,965,4
|
|
20240328,133500,758165502,963,964,965,962,2077
|
|
20240328,133400,756166828,965,965,965,963,102
|
|
20240328,133300,756068594,962,962,962,962,0
|
|
20240328,133200,756068594,962,961,962,961,127
|
|
20240328,133100,755946544,960,966,966,960,53132
|
|
20240328,133000,704869288,966,971,971,966,104
|
|
20240328,132900,704768803,971,967,971,966,997
|
|
20240328,132800,703803515,965,965,965,965,0
|
|
20240328,132700,703803515,965,965,965,965,0
|
|
20240328,132600,703803515,965,971,971,965,7200
|
|
20240328,132500,696848071,971,970,971,970,350
|
|
20240328,132400,696508411,970,970,970,970,504
|
|
20240328,132300,696019531,970,970,970,970,7
|
|
20240328,132200,696012741,968,968,968,968,23
|
|
20240328,132100,695990477,968,968,968,968,12
|
|
20240328,132000,695978861,967,967,967,967,67
|
|
20240328,131900,695914072,967,967,967,967,963
|
|
20240328,131800,694982851,966,966,971,966,5
|
|
20240328,131700,694978008,965,968,968,965,4005
|
|
20240328,131600,691111965,972,972,972,972,0
|
|
20240328,131500,691111965,972,972,972,972,50
|
|
20240328,131400,691063365,965,968,968,965,6000
|
|
20240328,131300,685265768,974,974,974,974,0
|
|
20240328,131200,685265768,974,974,974,974,4
|
|
20240328,131100,685261872,973,973,973,973,161
|
|
20240328,131000,685105219,973,973,973,973,839
|
|
20240328,130900,684288872,973,973,973,973,0
|
|
20240328,130800,684288872,973,970,973,970,413
|
|
20240328,130700,683887910,970,970,970,970,26
|
|
20240328,130600,683862690,970,970,970,970,4
|
|
20240328,130500,683858810,970,970,970,970,50
|
|
20240328,130400,683810310,970,967,970,965,1840
|
|
20240328,130300,682033089,970,970,970,970,22
|
|
20240328,130200,682011749,970,970,970,970,0
|
|
20240328,130100,682011749,970,970,970,970,500
|
|
20240328,130000,681526749,970,967,970,967,84
|
|
20240328,125900,681445344,966,966,966,966,0
|
|
20240328,125800,681445344,966,966,966,966,500
|
|
20240328,125700,680962344,966,968,968,965,12053
|
|
20240328,125600,669319636,968,969,969,968,696
|
|
20240328,125500,668645217,969,969,969,969,0
|
|
20240328,125400,668645217,969,969,969,969,3129
|
|
20240328,125300,665613216,966,966,966,966,0
|
|
20240328,125200,665613216,966,969,969,966,2
|
|
20240328,125100,665611281,966,966,966,966,20
|
|
20240328,125000,665591961,966,966,966,966,1088
|
|
20240328,124900,664540953,966,966,966,965,709
|
|
20240328,124800,663856065,969,969,969,969,4
|
|
20240328,124700,663852189,969,969,969,969,397
|
|
20240328,124600,663467496,969,969,969,967,163
|
|
20240328,124500,663309867,964,967,967,964,6904
|
|
20240328,124400,656646305,967,967,967,967,2
|
|
20240328,124300,656644371,967,967,973,966,1672
|
|
20240328,124200,655028620,966,966,966,965,176
|
|
20240328,124100,654858605,965,965,965,965,2447
|
|
20240328,124000,652497250,965,965,965,964,257
|
|
20240328,123900,652249247,965,968,968,963,39876
|
|
20240328,123800,613730578,969,969,969,968,1858
|
|
20240328,123700,611930243,970,970,970,970,6
|
|
20240328,123600,611924423,970,969,970,968,1019
|
|
20240328,123500,610937222,969,969,969,969,4291
|
|
20240328,123400,606779243,969,969,969,969,3111
|
|
20240328,123300,603764684,969,970,970,969,258
|
|
20240328,123200,603514660,970,971,971,970,2079
|
|
20240328,123100,601498029,971,971,971,971,801
|
|
20240328,123000,600720258,971,972,972,971,1293
|
|
20240328,122900,599463601,972,972,972,972,1
|
|
20240328,122800,599462629,972,972,972,972,516
|
|
20240328,122700,598961077,972,972,972,972,262
|
|
20240328,122600,598706413,973,973,973,973,798
|
|
20240328,122500,597929959,973,973,973,973,400
|
|
20240328,122400,597540759,971,973,973,971,3899
|
|
20240328,122300,593754766,973,970,973,970,230
|
|
20240328,122200,593531606,970,973,973,970,1159
|
|
20240328,122100,592407105,973,974,974,970,8145
|
|
20240328,122000,584493135,974,974,974,974,0
|
|
20240328,121900,584493135,974,974,974,974,315
|
|
20240328,121800,584186325,974,974,975,974,1804
|
|
20240328,121700,582427586,975,975,975,975,3
|
|
20240328,121600,582424661,970,970,970,970,0
|
|
20240328,121500,582424661,970,970,970,970,1000
|
|
20240328,121400,581454661,970,971,971,970,6147
|
|
20240328,121300,575491924,970,975,975,970,1317
|
|
20240328,121200,574213209,970,975,975,970,3004
|
|
20240328,121100,571299212,971,973,973,971,3000
|
|
20240328,121000,568385174,975,975,975,975,0
|
|
20240328,120900,568385174,975,975,975,975,0
|
|
20240328,120800,568385174,975,975,975,975,6
|
|
20240328,120700,568379324,973,971,973,971,384
|
|
20240328,120600,568005716,971,970,971,970,64
|
|
20240328,120500,567943582,970,971,973,970,604
|
|
20240328,120400,567356722,971,971,971,971,107
|
|
20240328,120300,567252825,971,973,973,971,921
|
|
20240328,120200,566358490,973,973,973,973,0
|
|
20240328,120100,566358490,973,973,973,973,0
|
|
20240328,120000,566358490,973,971,973,970,1578
|
|
20240328,115900,564827809,973,974,974,973,200
|
|
20240328,115800,564633109,974,972,974,970,10004
|
|
20240328,115700,554925660,973,973,973,973,333
|
|
20240328,115600,554601651,974,974,974,974,55
|
|
20240328,115500,554548081,974,974,974,974,0
|
|
20240328,115400,554548081,974,975,975,974,1173
|
|
20240328,115300,553405549,975,975,975,975,1
|
|
20240328,115200,553404574,975,974,975,974,775
|
|
20240328,115100,552649722,974,975,975,974,2200
|
|
20240328,115000,550505922,975,975,975,975,2
|
|
20240328,114900,550503972,975,975,975,975,38
|
|
20240328,114800,550466922,975,974,975,974,299
|
|
20240328,114700,550175692,974,974,974,974,345
|
|
20240328,114600,549839662,975,975,975,975,52
|
|
20240328,114500,549788962,975,975,975,975,49
|
|
20240328,114400,549741187,975,976,976,975,513
|
|
20240328,114300,549240904,976,976,976,974,52
|
|
20240328,114200,549190172,977,977,977,977,54
|
|
20240328,114100,549137414,977,977,977,977,7
|
|
20240328,114000,549130575,977,973,977,973,4003
|
|
20240328,113900,545228572,973,973,973,973,50
|
|
20240328,113800,545179922,973,973,973,973,410
|
|
20240328,113700,544780992,973,973,973,973,102
|
|
20240328,113600,544681746,973,973,973,973,104
|
|
20240328,113500,544580554,973,973,973,973,0
|
|
20240328,113400,544580554,973,973,973,973,728
|
|
20240328,113300,543872210,973,973,973,970,3029
|
|
20240328,113200,540932960,971,971,971,971,0
|
|
20240328,113100,540932960,971,971,971,971,2099
|
|
20240328,113000,538894831,973,973,973,973,6
|
|
20240328,112900,538888993,973,973,973,973,4
|
|
20240328,112800,538885101,973,973,973,973,5
|
|
20240328,112700,538880236,970,970,970,970,4
|
|
20240328,112600,538876356,970,970,970,970,204
|
|
20240328,112500,538678476,974,975,975,969,5269
|
|
20240328,112400,533568641,975,970,975,970,191
|
|
20240328,112300,533382962,970,972,974,970,2205
|
|
20240328,112200,531240823,973,972,973,972,164
|
|
20240328,112100,531081315,974,974,974,974,0
|
|
20240328,112000,531081315,974,974,974,974,52
|
|
20240328,111900,531030667,974,974,974,974,200
|
|
20240328,111800,530835867,972,971,972,971,486
|
|
20240328,111700,530363678,971,970,971,970,1599
|
|
20240328,111600,528811891,970,971,971,970,8674
|
|
20240328,111500,520397437,970,973,973,970,5002
|
|
20240328,111400,515538435,974,974,974,974,11
|
|
20240328,111300,515527721,974,974,974,974,87
|
|
20240328,111200,515442983,975,975,975,975,53
|
|
20240328,111100,515391308,975,974,975,974,299
|
|
20240328,111000,515100077,974,974,974,974,1330
|
|
20240328,110900,513804657,974,974,974,974,1100
|
|
20240328,110800,512733257,974,974,974,974,1560
|
|
20240328,110700,511213817,974,974,974,974,163
|
|
20240328,110600,511055055,974,972,974,971,6200
|
|
20240328,110500,505032926,971,972,972,971,928
|
|
20240328,110400,504131698,971,973,973,971,3541
|
|
20240328,110300,500689836,972,973,973,972,221
|
|
20240328,110200,500474804,973,973,974,973,1594
|
|
20240328,110100,498923345,974,973,974,973,1680
|
|
20240328,110000,497288225,974,975,975,974,1874
|
|
20240328,105900,495462946,974,975,975,974,2447
|
|
20240328,105800,493077721,975,975,975,975,0
|
|
20240328,105700,493077721,975,976,976,975,1976
|
|
20240328,105600,491149148,977,978,978,977,951
|
|
20240328,105500,490219685,978,979,979,978,1248
|
|
20240328,105400,488998925,978,978,978,978,0
|
|
20240328,105300,488998925,978,980,980,978,1841
|
|
20240328,105200,487195363,980,980,980,980,124
|
|
20240328,105100,487073843,980,980,980,980,510
|
|
20240328,105000,486574043,980,980,980,980,3
|
|
20240328,104900,486571103,981,981,981,981,0
|
|
20240328,104800,486571103,981,981,981,981,1014
|
|
20240328,104700,485576369,981,981,981,981,3
|
|
20240328,104600,485573426,977,981,981,977,1036
|
|
20240328,104500,484561105,981,979,981,979,123
|
|
20240328,104400,484440686,979,978,979,977,640
|
|
20240328,104300,483814616,979,979,979,979,42
|
|
20240328,104200,483773498,979,979,979,979,500
|
|
20240328,104100,483283998,981,981,981,981,1102
|
|
20240328,104000,482202936,981,980,981,980,246
|
|
20240328,103900,481961816,980,980,980,979,607
|
|
20240328,103800,481367029,978,981,981,978,820
|
|
20240328,103700,480563447,980,977,980,977,728
|
|
20240328,103600,479850298,977,978,978,977,5034
|
|
20240328,103500,474931525,980,980,980,980,10
|
|
20240328,103400,474921725,980,980,980,980,290
|
|
20240328,103300,474637525,978,981,981,978,2705
|
|
20240328,103200,471988072,981,981,981,981,7
|
|
20240328,103100,471981205,981,980,981,980,332
|
|
20240328,103000,471655618,980,980,980,980,84
|
|
20240328,102900,471573298,980,981,981,980,1093
|
|
20240328,102800,470502054,981,980,981,980,291
|
|
20240328,102700,470216870,980,981,981,980,3343
|
|
20240328,102600,466940617,981,981,981,981,1637
|
|
20240328,102500,465334720,981,982,982,981,806
|
|
20240328,102400,464544028,982,982,982,982,405
|
|
20240328,102300,464146318,983,983,984,980,1825
|
|
20240328,102200,462356125,984,983,984,983,2865
|
|
20240328,102100,459539242,983,979,983,979,294
|
|
20240328,102000,459251268,979,976,979,975,5156
|
|
20240328,101900,454210887,975,975,976,974,560
|
|
20240328,101800,453664365,976,975,976,974,123
|
|
20240328,101700,453544537,974,975,976,974,434
|
|
20240328,101600,453121385,974,975,975,974,24
|
|
20240328,101500,453097995,974,975,975,974,374
|
|
20240328,101400,452733715,974,975,975,974,101
|
|
20240328,101300,452635241,974,975,976,974,1023
|
|
20240328,101200,451637820,975,974,975,974,1020
|
|
20240328,101100,450644338,974,973,974,973,540
|
|
20240328,101000,450118808,973,972,973,972,146
|
|
20240328,100900,449976886,972,972,972,972,1
|
|
20240328,100800,449975914,971,972,972,971,511
|
|
20240328,100700,449479526,972,973,973,972,860
|
|
20240328,100600,448643586,973,972,973,972,709
|
|
20240328,100500,447954398,971,971,971,971,0
|
|
20240328,100400,447954398,971,974,974,971,1001
|
|
20240328,100300,446981923,974,974,974,974,465
|
|
20240328,100200,446529013,974,974,976,973,591
|
|
20240328,100100,445953039,973,971,976,970,3052
|
|
20240328,100000,442989472,971,970,971,970,6239
|
|
20240328,095900,436934187,971,973,973,971,2281
|
|
20240328,095800,434717256,976,976,976,976,20
|
|
20240328,095700,434697736,976,976,976,973,509
|
|
20240328,095600,434202452,976,974,976,974,1506
|
|
20240328,095500,432734408,973,973,973,973,400
|
|
20240328,095400,432345208,973,973,973,973,7
|
|
20240328,095300,432338397,972,972,972,971,300
|
|
20240328,095200,432046903,972,972,972,971,729
|
|
20240328,095100,431338645,970,970,970,970,199
|
|
20240328,095000,431145615,970,971,972,970,10069
|
|
20240328,094900,421378075,972,974,974,971,1906
|
|
20240328,094800,419524620,974,974,974,974,810
|
|
20240328,094700,418735680,974,974,974,974,549
|
|
20240328,094600,418200954,974,974,974,974,1101
|
|
20240328,094500,417128580,974,971,974,970,17862
|
|
20240328,094400,399774618,972,972,972,972,1260
|
|
20240328,094300,398549898,974,973,975,973,4001
|
|
20240328,094200,394654177,973,974,974,973,135
|
|
20240328,094100,394522807,974,974,974,974,42
|
|
20240328,094000,394481899,974,974,974,974,24
|
|
20240328,093900,394458523,974,974,974,971,2724
|
|
20240328,093800,391812724,970,974,974,970,17
|
|
20240328,093700,391796214,969,974,974,969,2999
|
|
20240328,093600,388884560,975,972,975,972,7020
|
|
20240328,093500,382046947,974,974,974,974,80
|
|
20240328,093400,381969027,974,972,975,968,14283
|
|
20240328,093300,368086766,976,975,976,970,14031
|
|
20240328,093200,354439303,974,971,974,969,15869
|
|
20240328,093100,339047021,972,971,972,971,617
|
|
20240328,093000,338447814,970,971,971,970,15878
|
|
20240328,092900,323045536,971,973,973,969,1677
|
|
20240328,092800,321419340,970,970,974,970,872
|
|
20240328,092700,320573466,970,970,970,969,13602
|
|
20240328,092600,307381377,970,970,974,969,8168
|
|
20240328,092500,299460640,974,971,975,969,1759
|
|
20240328,092400,297754860,969,976,976,969,29035
|
|
20240328,092300,269517659,976,978,978,976,718
|
|
20240328,092200,268816227,978,974,978,974,544
|
|
20240328,092100,268284295,977,973,977,972,2095
|
|
20240328,092000,266243801,973,975,975,973,5371
|
|
20240328,091900,261017808,975,971,975,970,6686
|
|
20240328,091800,254523244,976,971,979,969,6286
|
|
20240328,091700,248425287,979,976,980,965,41530
|
|
20240328,091600,208086390,976,978,978,976,10824
|
|
20240328,091500,197513475,976,981,981,976,28015
|
|
20240328,091400,170091461,981,982,982,978,6809
|
|
20240328,091300,163418194,981,986,986,981,29987
|
|
20240328,091200,133927398,987,988,988,986,645
|
|
20240328,091100,133290818,987,990,990,987,320
|
|
20240328,091000,132974498,990,987,990,987,12020
|
|
20240328,090900,121085206,987,988,988,987,4333
|
|
20240328,090800,116805648,988,990,990,987,2551
|
|
20240328,090700,114284964,987,983,990,983,16290
|
|
20240328,090600,98260955,983,982,983,980,14627
|
|
20240328,090500,83912006,981,978,987,977,20545
|
|
20240328,090400,63693175,981,981,982,970,19221
|
|
20240328,090300,44899777,980,987,988,980,11517
|
|
20240328,090200,33576932,988,987,990,987,2466
|
|
20240328,090100,31139679,987,1002,1002,970,25912
|
|
20240328,090000,5537729,1003,1003,1011,1003,5519
|