640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,193700,456016998,944,944,944,944,8454
|
|
20240329,193600,456016998,944,944,944,944,0
|
|
20240329,193500,456016998,944,944,944,944,0
|
|
20240329,193400,456016998,944,944,944,944,0
|
|
20240329,193300,456016998,944,944,944,944,0
|
|
20240329,193200,456016998,944,944,944,944,0
|
|
20240329,193100,456016998,944,944,944,944,0
|
|
20240329,193000,456016998,944,944,944,944,0
|
|
20240329,192900,456016998,944,944,944,944,0
|
|
20240329,192800,456016998,944,944,944,944,0
|
|
20240329,192700,456016998,944,944,944,944,0
|
|
20240329,192600,456016998,944,944,944,944,0
|
|
20240329,192500,456016998,944,944,944,944,0
|
|
20240329,192400,456016998,944,944,944,944,0
|
|
20240329,192300,456016998,944,944,944,944,0
|
|
20240329,192200,456016998,944,944,944,944,0
|
|
20240329,192100,456016998,944,944,944,944,0
|
|
20240329,192000,456016998,944,944,944,944,0
|
|
20240329,191900,456016998,944,944,944,944,0
|
|
20240329,191800,456016998,944,944,944,944,0
|
|
20240329,191700,456016998,944,944,944,944,0
|
|
20240329,191600,456016998,944,944,944,944,0
|
|
20240329,191500,456016998,944,944,944,944,0
|
|
20240329,191400,456016998,944,944,944,944,0
|
|
20240329,191300,456016998,944,944,944,944,0
|
|
20240329,191200,456016998,944,944,944,944,0
|
|
20240329,191100,456016998,944,944,944,944,0
|
|
20240329,191000,456016998,944,944,944,944,0
|
|
20240329,190900,456016998,944,944,944,944,0
|
|
20240329,190800,456016998,944,944,944,944,0
|
|
20240329,190700,456016998,944,944,944,944,8454
|
|
20240329,190600,456016998,944,944,944,944,0
|
|
20240329,190500,456016998,944,944,944,944,0
|
|
20240329,190400,456016998,944,944,944,944,0
|
|
20240329,190300,456016998,944,944,944,944,0
|
|
20240329,190200,456016998,944,944,944,944,0
|
|
20240329,190100,456016998,944,944,944,944,0
|
|
20240329,190000,456016998,944,944,944,944,0
|
|
20240329,185900,456016998,944,944,944,944,0
|
|
20240329,185800,456016998,944,944,944,944,0
|
|
20240329,185700,456016998,944,944,944,944,0
|
|
20240329,185600,456016998,944,944,944,944,0
|
|
20240329,185500,456016998,944,944,944,944,0
|
|
20240329,185400,456016998,944,944,944,944,0
|
|
20240329,185300,456016998,944,944,944,944,0
|
|
20240329,185200,456016998,944,944,944,944,0
|
|
20240329,185100,456016998,944,944,944,944,0
|
|
20240329,185000,456016998,944,944,944,944,0
|
|
20240329,184900,456016998,944,944,944,944,0
|
|
20240329,184800,456016998,944,944,944,944,0
|
|
20240329,184700,456016998,944,944,944,944,0
|
|
20240329,184600,456016998,944,944,944,944,0
|
|
20240329,184500,456016998,944,944,944,944,0
|
|
20240329,184400,456016998,944,944,944,944,0
|
|
20240329,184300,456016998,944,944,944,944,0
|
|
20240329,184200,456016998,944,944,944,944,0
|
|
20240329,184100,456016998,944,944,944,944,0
|
|
20240329,184000,456016998,944,944,944,944,0
|
|
20240329,183900,456016998,944,944,944,944,0
|
|
20240329,183800,456016998,944,944,944,944,0
|
|
20240329,183700,456016998,944,944,944,944,8454
|
|
20240329,183600,456016998,944,944,944,944,0
|
|
20240329,183500,456016998,944,944,944,944,0
|
|
20240329,183400,456016998,944,944,944,944,0
|
|
20240329,183300,456016998,944,944,944,944,0
|
|
20240329,183200,456016998,944,944,944,944,0
|
|
20240329,183100,456016998,944,944,944,944,0
|
|
20240329,183000,456016998,944,944,944,944,0
|
|
20240329,182900,456016998,944,944,944,944,0
|
|
20240329,182800,456016998,944,944,944,944,0
|
|
20240329,182700,456016998,944,944,944,944,0
|
|
20240329,182600,456016998,944,944,944,944,0
|
|
20240329,182500,456016998,944,944,944,944,0
|
|
20240329,182400,456016998,944,944,944,944,0
|
|
20240329,182300,456016998,944,944,944,944,0
|
|
20240329,182200,456016998,944,944,944,944,0
|
|
20240329,182100,456016998,944,944,944,944,0
|
|
20240329,182000,456016998,944,944,944,944,0
|
|
20240329,181900,456016998,944,944,944,944,0
|
|
20240329,181800,456016998,944,944,944,944,0
|
|
20240329,181700,456016998,944,944,944,944,0
|
|
20240329,181600,456016998,944,944,944,944,0
|
|
20240329,181500,456016998,944,944,944,944,0
|
|
20240329,181400,456016998,944,944,944,944,0
|
|
20240329,181300,456016998,944,944,944,944,0
|
|
20240329,181200,456016998,944,944,944,944,0
|
|
20240329,181100,456016998,944,944,944,944,0
|
|
20240329,181000,456016998,944,944,944,944,0
|
|
20240329,180900,456016998,944,944,944,944,0
|
|
20240329,180800,456016998,944,944,944,944,0
|
|
20240329,180700,456016998,944,944,944,944,8454
|
|
20240329,180600,456016998,944,944,944,944,0
|
|
20240329,180500,456016998,944,944,944,944,0
|
|
20240329,180400,456016998,944,944,944,944,0
|
|
20240329,180300,456016998,944,944,944,944,0
|
|
20240329,180200,456016998,944,944,944,944,0
|
|
20240329,180100,456016998,944,944,944,944,0
|
|
20240329,180000,456016998,944,944,944,944,0
|
|
20240329,175900,456016998,944,944,944,944,0
|
|
20240329,175800,456016998,944,944,944,944,0
|
|
20240329,175700,456016998,944,944,944,944,0
|
|
20240329,175600,456016998,944,944,944,944,0
|
|
20240329,175500,456016998,944,944,944,944,0
|
|
20240329,175400,456016998,944,944,944,944,0
|
|
20240329,175300,456016998,944,944,944,944,0
|
|
20240329,175200,456016998,944,944,944,944,0
|
|
20240329,175100,456016998,944,944,944,944,0
|
|
20240329,175000,456016998,944,944,944,944,0
|
|
20240329,174900,456016998,944,944,944,944,0
|
|
20240329,174800,456016998,944,944,944,944,0
|
|
20240329,174700,456016998,944,944,944,944,0
|
|
20240329,174600,456016998,944,944,944,944,0
|
|
20240329,174500,456016998,944,944,944,944,0
|
|
20240329,174400,456016998,944,944,944,944,0
|
|
20240329,174300,456016998,944,944,944,944,0
|
|
20240329,174200,456016998,944,944,944,944,0
|
|
20240329,174100,456016998,944,944,944,944,0
|
|
20240329,174000,456016998,944,944,944,944,0
|
|
20240329,173900,456016998,944,944,944,944,0
|
|
20240329,173800,456016998,944,944,944,944,0
|
|
20240329,173700,456016998,944,944,944,944,8454
|
|
20240329,173600,456016998,944,944,944,944,0
|
|
20240329,173500,456016998,944,944,944,944,0
|
|
20240329,173400,456016998,944,944,944,944,0
|
|
20240329,173300,456016998,944,944,944,944,0
|
|
20240329,173200,456016998,944,944,944,944,0
|
|
20240329,173100,456016998,944,944,944,944,0
|
|
20240329,173000,456016998,944,944,944,944,0
|
|
20240329,172900,456016998,944,944,944,944,0
|
|
20240329,172800,456016998,944,944,944,944,0
|
|
20240329,172700,456016998,944,944,944,944,0
|
|
20240329,172600,456016998,944,944,944,944,0
|
|
20240329,172500,456016998,944,944,944,944,0
|
|
20240329,172400,456016998,944,944,944,944,0
|
|
20240329,172300,456016998,944,944,944,944,0
|
|
20240329,172200,456016998,944,944,944,944,0
|
|
20240329,172100,456016998,944,944,944,944,0
|
|
20240329,172000,456016998,944,944,944,944,0
|
|
20240329,171900,456016998,944,944,944,944,0
|
|
20240329,171800,456016998,944,944,944,944,0
|
|
20240329,171700,456016998,944,944,944,944,0
|
|
20240329,171600,456016998,944,944,944,944,0
|
|
20240329,171500,456016998,944,944,944,944,0
|
|
20240329,171400,456016998,944,944,944,944,0
|
|
20240329,171300,456016998,944,944,944,944,0
|
|
20240329,171200,456016998,944,944,944,944,0
|
|
20240329,171100,456016998,944,944,944,944,0
|
|
20240329,171000,456016998,944,944,944,944,0
|
|
20240329,170900,456016998,944,944,944,944,0
|
|
20240329,170800,456016998,944,944,944,944,0
|
|
20240329,170700,456016998,944,944,944,944,8454
|
|
20240329,170600,456016998,944,944,944,944,0
|
|
20240329,170500,456016998,944,944,944,944,0
|
|
20240329,170400,456016998,944,944,944,944,0
|
|
20240329,170300,456016998,944,944,944,944,0
|
|
20240329,170200,456016998,944,944,944,944,0
|
|
20240329,170100,456016998,944,944,944,944,0
|
|
20240329,170000,456016998,944,944,944,944,0
|
|
20240329,165900,456016998,944,944,944,944,0
|
|
20240329,165800,456016998,944,944,944,944,0
|
|
20240329,165700,456016998,944,944,944,944,0
|
|
20240329,165600,456016998,944,944,944,944,0
|
|
20240329,165500,456016998,944,944,944,944,0
|
|
20240329,165400,456016998,944,944,944,944,0
|
|
20240329,165300,456016998,944,944,944,944,0
|
|
20240329,165200,456016998,944,944,944,944,0
|
|
20240329,165100,456016998,944,944,944,944,0
|
|
20240329,165000,456016998,944,944,944,944,0
|
|
20240329,164900,456016998,944,944,944,944,0
|
|
20240329,164800,456016998,944,944,944,944,0
|
|
20240329,164700,456016998,944,944,944,944,0
|
|
20240329,164600,456016998,944,944,944,944,0
|
|
20240329,164500,456016998,944,944,944,944,0
|
|
20240329,164400,456016998,944,944,944,944,0
|
|
20240329,164300,456016998,944,944,944,944,0
|
|
20240329,164200,456016998,944,944,944,944,0
|
|
20240329,164100,456016998,944,944,944,944,0
|
|
20240329,164000,456016998,944,944,944,944,0
|
|
20240329,163900,456016998,944,944,944,944,0
|
|
20240329,163800,456016998,944,944,944,944,0
|
|
20240329,163700,456016998,944,944,944,944,8454
|
|
20240329,163600,456016998,944,944,944,944,0
|
|
20240329,163500,456016998,944,944,944,944,0
|
|
20240329,163400,456016998,944,944,944,944,0
|
|
20240329,163300,456016998,944,944,944,944,0
|
|
20240329,163200,456016998,944,944,944,944,0
|
|
20240329,163100,456016998,944,944,944,944,0
|
|
20240329,163000,456016998,944,944,944,944,0
|
|
20240329,162900,456016998,944,944,944,944,0
|
|
20240329,162800,456016998,944,944,944,944,0
|
|
20240329,162700,456016998,944,944,944,944,0
|
|
20240329,162600,456016998,944,944,944,944,0
|
|
20240329,162500,456016998,944,944,944,944,0
|
|
20240329,162400,456016998,944,944,944,944,0
|
|
20240329,162300,456016998,944,944,944,944,0
|
|
20240329,162200,456016998,944,944,944,944,0
|
|
20240329,162100,456016998,944,944,944,944,0
|
|
20240329,162000,456016998,944,944,944,944,0
|
|
20240329,161900,456016998,944,944,944,944,0
|
|
20240329,161800,456016998,944,944,944,944,0
|
|
20240329,161700,456016998,944,944,944,944,0
|
|
20240329,161600,456016998,944,944,944,944,0
|
|
20240329,161500,456016998,944,944,944,944,0
|
|
20240329,161400,456016998,944,944,944,944,0
|
|
20240329,161300,456016998,944,944,944,944,0
|
|
20240329,161200,456016998,944,944,944,944,0
|
|
20240329,161100,456016998,944,944,944,944,0
|
|
20240329,161000,456016998,944,944,944,944,0
|
|
20240329,160900,456016998,944,944,944,944,0
|
|
20240329,160800,456016998,944,944,944,944,0
|
|
20240329,160700,456016998,944,944,944,944,8454
|
|
20240329,160600,456016998,944,944,944,944,0
|
|
20240329,160500,456016998,944,944,944,944,0
|
|
20240329,160400,456016998,944,944,944,944,0
|
|
20240329,160300,456016998,944,944,944,944,0
|
|
20240329,160200,456016998,944,944,944,944,0
|
|
20240329,160100,456016998,944,944,944,944,0
|
|
20240329,160000,456016998,944,944,944,944,0
|
|
20240329,155900,456016998,944,944,944,944,0
|
|
20240329,155800,456016998,944,944,944,944,0
|
|
20240329,155700,456016998,944,944,944,944,0
|
|
20240329,155600,456016998,944,944,944,944,0
|
|
20240329,155500,456016998,944,944,944,944,0
|
|
20240329,155400,456016998,944,944,944,944,0
|
|
20240329,155300,456016998,944,944,944,944,0
|
|
20240329,155200,456016998,944,944,944,944,0
|
|
20240329,155100,456016998,944,944,944,944,0
|
|
20240329,155000,456016998,944,944,944,944,0
|
|
20240329,154900,456016998,944,944,944,944,0
|
|
20240329,154800,456016998,944,944,944,944,0
|
|
20240329,154700,456016998,944,944,944,944,0
|
|
20240329,154600,456016998,944,944,944,944,0
|
|
20240329,154500,456016998,944,944,944,944,0
|
|
20240329,154400,456016998,944,944,944,944,0
|
|
20240329,154300,456016998,944,944,944,944,0
|
|
20240329,154200,456016998,944,944,944,944,0
|
|
20240329,154100,456016998,944,944,944,944,0
|
|
20240329,154000,456016998,944,944,944,944,0
|
|
20240329,153900,456016998,944,944,944,944,0
|
|
20240329,153800,456016998,944,944,944,944,0
|
|
20240329,153700,456016998,944,944,944,944,8454
|
|
20240329,153600,456016998,944,944,944,944,0
|
|
20240329,153500,456016998,944,944,944,944,0
|
|
20240329,153400,456016998,944,944,944,944,0
|
|
20240329,153300,456016998,944,944,944,944,0
|
|
20240329,153200,456016998,944,944,944,944,0
|
|
20240329,153100,456016998,944,944,944,944,0
|
|
20240329,153000,456016998,944,944,944,944,8454
|
|
20240329,152900,448036422,948,948,948,948,0
|
|
20240329,152800,448036422,948,948,948,948,0
|
|
20240329,152700,448036422,948,948,948,948,0
|
|
20240329,152600,448036422,948,948,948,948,0
|
|
20240329,152500,448036422,948,948,948,948,0
|
|
20240329,152400,448036422,948,948,948,948,0
|
|
20240329,152300,448036422,948,948,948,948,0
|
|
20240329,152200,448036422,948,948,948,948,0
|
|
20240329,152100,448036422,948,948,948,948,0
|
|
20240329,152000,448036422,948,948,948,948,0
|
|
20240329,151900,448036422,948,948,948,948,1
|
|
20240329,151800,448035474,948,947,948,947,184
|
|
20240329,151700,447861142,948,948,948,948,500
|
|
20240329,151600,447387142,948,947,948,947,69
|
|
20240329,151500,447321740,945,946,947,945,1802
|
|
20240329,151400,445618367,947,947,947,947,489
|
|
20240329,151300,445155284,948,948,948,948,0
|
|
20240329,151200,445155284,948,947,948,947,301
|
|
20240329,151100,444870236,948,948,948,948,45
|
|
20240329,151000,444827576,949,949,949,949,125
|
|
20240329,150900,444708951,948,947,948,947,503
|
|
20240329,150800,444232219,947,948,948,947,285
|
|
20240329,150700,443962323,948,949,950,948,1311
|
|
20240329,150600,442719443,949,949,949,949,2776
|
|
20240329,150500,440085019,947,946,947,945,2561
|
|
20240329,150400,437663029,945,945,945,945,0
|
|
20240329,150300,437663029,945,945,945,944,1076
|
|
20240329,150200,436646212,945,945,945,945,655
|
|
20240329,150100,436027237,949,949,949,949,1000
|
|
20240329,150000,435078237,949,948,949,948,1000
|
|
20240329,145900,434129238,945,945,945,945,4000
|
|
20240329,145800,430349238,949,947,949,947,2000
|
|
20240329,145700,428453810,948,948,948,948,2
|
|
20240329,145600,428451914,948,948,948,948,110
|
|
20240329,145500,428347634,948,948,948,948,100
|
|
20240329,145400,428252834,948,944,948,944,511
|
|
20240329,145300,427770406,944,944,944,944,80
|
|
20240329,145200,427694886,949,945,949,942,225
|
|
20240329,145100,427481895,941,941,941,941,1
|
|
20240329,145000,427480954,945,940,945,940,5954
|
|
20240329,144900,421867877,940,940,940,940,847
|
|
20240329,144800,421071697,939,940,940,939,2497
|
|
20240329,144700,418726914,941,940,941,939,6003
|
|
20240329,144600,413089869,940,941,941,940,975
|
|
20240329,144500,412173344,939,941,941,939,14746
|
|
20240329,144400,398311912,941,941,941,941,12
|
|
20240329,144300,398300620,941,941,942,941,11
|
|
20240329,144200,398290261,942,942,942,940,705
|
|
20240329,144100,397626718,941,941,942,941,4015
|
|
20240329,144000,393848589,942,941,942,941,176
|
|
20240329,143900,393682873,942,942,942,942,64
|
|
20240329,143800,393622585,941,941,942,941,4631
|
|
20240329,143700,389264811,941,941,942,941,2883
|
|
20240329,143600,386549062,942,942,942,941,4032
|
|
20240329,143500,382754810,942,942,942,942,113
|
|
20240329,143400,382648364,942,942,942,942,149
|
|
20240329,143300,382508006,942,944,944,942,3001
|
|
20240329,143200,379681062,942,942,942,942,0
|
|
20240329,143100,379681062,942,942,942,942,1921
|
|
20240329,143000,377871480,942,942,942,942,201
|
|
20240329,142900,377682138,942,942,942,942,3419
|
|
20240329,142800,374461440,942,942,942,942,593
|
|
20240329,142700,373902834,943,943,943,943,1230
|
|
20240329,142600,372742944,943,943,943,943,598
|
|
20240329,142500,372179030,943,942,943,942,1300
|
|
20240329,142400,370953630,943,944,944,942,2171
|
|
20240329,142300,368906311,944,944,944,943,1041
|
|
20240329,142200,367923608,944,943,944,943,887
|
|
20240329,142100,367086317,944,944,944,944,611
|
|
20240329,142000,366509533,944,944,944,944,1413
|
|
20240329,141900,365175661,945,945,945,945,160
|
|
20240329,141800,365024461,945,945,945,945,1363
|
|
20240329,141700,363736426,945,947,947,945,7995
|
|
20240329,141600,356180110,947,947,947,947,224
|
|
20240329,141500,355967982,949,949,949,949,1
|
|
20240329,141400,355967033,947,948,948,947,5590
|
|
20240329,141300,350671470,948,948,948,948,0
|
|
20240329,141200,350671470,948,948,948,948,1
|
|
20240329,141100,350670522,949,949,949,949,0
|
|
20240329,141000,350670522,949,949,949,948,224
|
|
20240329,140900,350457969,949,949,949,949,4
|
|
20240329,140800,350454173,948,949,949,948,813
|
|
20240329,140700,349682936,949,948,949,948,421
|
|
20240329,140600,349283827,949,948,949,948,91
|
|
20240329,140500,349197558,949,949,949,949,105
|
|
20240329,140400,349097913,949,949,949,949,1
|
|
20240329,140300,349096964,949,949,949,949,10
|
|
20240329,140200,349087474,948,949,949,948,424
|
|
20240329,140100,348685517,949,949,949,949,25
|
|
20240329,140000,348661792,949,949,949,949,1053
|
|
20240329,135900,347662495,949,949,949,949,1028
|
|
20240329,135800,346686923,949,949,949,949,1
|
|
20240329,135700,346685974,948,947,948,947,151
|
|
20240329,135600,346542827,948,948,948,948,2
|
|
20240329,135500,346540931,947,947,947,947,6
|
|
20240329,135400,346535249,947,947,947,947,94
|
|
20240329,135300,346446231,947,947,947,947,30
|
|
20240329,135200,346417821,948,948,948,948,0
|
|
20240329,135100,346417821,948,948,948,947,360
|
|
20240329,135000,346076542,948,948,948,948,3
|
|
20240329,134900,346073698,948,948,948,948,0
|
|
20240329,134800,346073698,948,948,948,948,185
|
|
20240329,134700,345898318,948,947,948,947,2
|
|
20240329,134600,345896423,947,946,947,946,103
|
|
20240329,134500,345798984,946,945,946,945,2550
|
|
20240329,134400,343387524,945,945,945,945,0
|
|
20240329,134300,343387524,945,947,947,945,1189
|
|
20240329,134200,342262519,947,947,947,947,1
|
|
20240329,134100,342261572,947,947,947,947,0
|
|
20240329,134000,342261572,947,947,947,947,4
|
|
20240329,133900,342257784,947,947,950,947,4
|
|
20240329,133800,342253990,947,947,947,947,1003
|
|
20240329,133700,341304149,947,947,950,947,606
|
|
20240329,133600,340729060,945,946,946,945,8481
|
|
20240329,133500,332714413,945,946,946,945,471
|
|
20240329,133400,332268848,946,947,949,946,1003
|
|
20240329,133300,331320005,946,946,946,946,1338
|
|
20240329,133200,330054257,947,948,948,947,141
|
|
20240329,133100,329920715,947,948,948,947,1098
|
|
20240329,133000,328880864,948,948,948,948,0
|
|
20240329,132900,328880864,948,949,949,948,150
|
|
20240329,132800,328738657,950,950,950,950,0
|
|
20240329,132700,328738657,950,950,950,950,8
|
|
20240329,132600,328731057,950,950,950,950,0
|
|
20240329,132500,328731057,950,950,950,950,4
|
|
20240329,132400,328727257,950,949,950,949,3
|
|
20240329,132300,328724408,948,948,948,948,279
|
|
20240329,132200,328459916,948,948,948,948,171
|
|
20240329,132100,328297808,949,949,949,949,71
|
|
20240329,132000,328230429,949,949,949,949,1
|
|
20240329,131900,328229480,952,952,952,952,0
|
|
20240329,131800,328229480,952,949,952,949,10
|
|
20240329,131700,328219975,949,949,949,949,504
|
|
20240329,131600,327741679,948,948,948,948,1452
|
|
20240329,131500,326365183,948,949,949,948,193
|
|
20240329,131400,326182027,949,950,950,949,301
|
|
20240329,131300,325896078,950,949,950,949,117
|
|
20240329,131200,325784932,950,949,950,949,256
|
|
20240329,131100,325541883,949,949,949,949,18
|
|
20240329,131000,325524801,949,949,950,949,3212
|
|
20240329,130900,322476462,952,952,952,952,0
|
|
20240329,130800,322476462,952,952,952,952,0
|
|
20240329,130700,322476462,952,949,952,949,1312
|
|
20240329,130600,321229544,950,950,950,950,4
|
|
20240329,130500,321225744,950,949,950,949,4
|
|
20240329,130400,321221947,950,950,950,950,22
|
|
20240329,130300,321201047,952,952,952,952,1093
|
|
20240329,130200,320160511,951,951,951,951,0
|
|
20240329,130100,320160511,951,951,951,951,0
|
|
20240329,130000,320160511,951,951,951,951,325
|
|
20240329,125900,319851436,952,952,952,952,3
|
|
20240329,125800,319848580,953,953,953,953,0
|
|
20240329,125700,319848580,953,953,953,953,0
|
|
20240329,125600,319848580,953,952,953,952,405
|
|
20240329,125500,319463000,951,952,952,951,45
|
|
20240329,125400,319420190,953,953,953,953,5
|
|
20240329,125300,319415425,953,953,953,953,10
|
|
20240329,125200,319405895,953,952,953,952,3009
|
|
20240329,125100,316538646,951,951,951,951,0
|
|
20240329,125000,316538646,951,951,951,951,0
|
|
20240329,124900,316538646,951,951,951,951,1
|
|
20240329,124800,316537695,951,951,951,951,150
|
|
20240329,124700,316395045,951,951,951,951,124
|
|
20240329,124600,316277121,951,951,951,951,0
|
|
20240329,124500,316277121,951,949,951,949,4961
|
|
20240329,124400,311561872,948,946,948,945,2041
|
|
20240329,124300,309628720,946,946,946,946,620
|
|
20240329,124200,309042200,946,946,946,945,97
|
|
20240329,124100,308950439,945,946,946,945,18
|
|
20240329,124000,308933427,946,946,947,946,3697
|
|
20240329,123900,305436064,946,947,947,946,1006
|
|
20240329,123800,304484382,947,947,947,947,965
|
|
20240329,123700,303570527,947,947,947,947,898
|
|
20240329,123600,302720121,947,948,948,947,833
|
|
20240329,123500,301931161,948,948,948,947,53
|
|
20240329,123400,301880967,947,949,949,947,7254
|
|
20240329,123300,295002221,952,952,952,952,0
|
|
20240329,123200,295002221,952,952,952,952,1
|
|
20240329,123100,295001269,953,953,953,953,0
|
|
20240329,123000,295001269,953,953,953,953,0
|
|
20240329,122900,295001269,953,953,953,953,0
|
|
20240329,122800,295001269,953,952,953,949,820
|
|
20240329,122700,294221982,953,953,953,953,0
|
|
20240329,122600,294221982,953,953,953,953,1
|
|
20240329,122500,294221029,953,953,953,953,0
|
|
20240329,122400,294221029,953,953,953,953,50
|
|
20240329,122300,294173379,953,953,953,953,50
|
|
20240329,122200,294125729,953,953,953,953,0
|
|
20240329,122100,294125729,953,953,953,953,0
|
|
20240329,122000,294125729,953,953,953,953,10
|
|
20240329,121900,294116199,952,952,952,952,1
|
|
20240329,121800,294115247,949,949,949,949,503
|
|
20240329,121700,293637900,953,953,953,953,0
|
|
20240329,121600,293637900,953,953,953,953,0
|
|
20240329,121500,293637900,953,953,953,953,200
|
|
20240329,121400,293447300,953,953,953,953,0
|
|
20240329,121300,293447300,953,953,953,953,0
|
|
20240329,121200,293447300,953,953,953,953,0
|
|
20240329,121100,293447300,953,953,953,953,11
|
|
20240329,121000,293436817,954,952,954,952,151
|
|
20240329,120900,293292961,948,948,948,948,113
|
|
20240329,120800,293185837,948,948,948,948,17
|
|
20240329,120700,293169721,947,947,947,947,1122
|
|
20240329,120600,292107187,948,948,948,947,600
|
|
20240329,120500,291538898,948,949,949,948,2852
|
|
20240329,120400,288835151,948,948,948,948,12
|
|
20240329,120300,288823775,948,951,951,948,168
|
|
20240329,120200,288664455,951,951,951,951,60
|
|
20240329,120100,288607395,951,953,953,951,1373
|
|
20240329,120000,287301522,954,953,954,953,101
|
|
20240329,115900,287205268,954,953,954,953,908
|
|
20240329,115800,286339136,952,954,954,952,109
|
|
20240329,115700,286235350,954,954,954,954,1
|
|
20240329,115600,286234396,947,954,954,947,256
|
|
20240329,115500,285990865,954,954,954,954,1
|
|
20240329,115400,285989911,954,952,955,946,10518
|
|
20240329,115300,276011730,950,950,950,950,2000
|
|
20240329,115200,274111730,950,951,951,950,3000
|
|
20240329,115100,271260677,951,951,951,951,147
|
|
20240329,115000,271120880,952,952,952,952,25
|
|
20240329,114900,271097080,952,951,952,951,858
|
|
20240329,114800,270280273,952,952,952,952,40
|
|
20240329,114700,270242193,952,952,952,952,18
|
|
20240329,114600,270225057,952,952,952,952,0
|
|
20240329,114500,270225057,952,952,952,952,4
|
|
20240329,114400,270221249,951,952,952,951,1220
|
|
20240329,114300,269060196,951,951,951,951,181
|
|
20240329,114200,268888065,951,952,952,951,202
|
|
20240329,114100,268695961,952,952,952,952,0
|
|
20240329,114000,268695961,952,952,952,952,32
|
|
20240329,113900,268665497,952,952,952,952,831
|
|
20240329,113800,267874385,950,951,951,950,845
|
|
20240329,113700,267071401,952,952,952,952,11
|
|
20240329,113600,267060929,954,954,954,954,0
|
|
20240329,113500,267060929,954,954,954,954,0
|
|
20240329,113400,267060929,954,954,954,954,1
|
|
20240329,113300,267059975,954,954,954,954,6
|
|
20240329,113200,267054251,951,954,954,951,87
|
|
20240329,113100,266971481,954,954,954,954,200
|
|
20240329,113000,266780681,954,954,954,954,1
|
|
20240329,112900,266779727,954,954,954,954,0
|
|
20240329,112800,266779727,954,950,954,950,2417
|
|
20240329,112700,264483553,951,955,955,951,401
|
|
20240329,112600,264102198,950,951,951,950,4029
|
|
20240329,112500,260273277,954,954,954,954,559
|
|
20240329,112400,259739991,955,955,955,955,0
|
|
20240329,112300,259739991,955,950,955,949,615
|
|
20240329,112200,259156096,951,951,951,951,1
|
|
20240329,112100,259155145,950,950,950,950,137
|
|
20240329,112000,259024995,950,950,950,950,35
|
|
20240329,111900,258991745,949,955,955,949,4197
|
|
20240329,111800,255003532,955,955,955,955,0
|
|
20240329,111700,255003532,955,953,955,953,1149
|
|
20240329,111600,253906680,954,954,954,954,1
|
|
20240329,111500,253905726,955,955,955,955,2
|
|
20240329,111400,253903816,952,952,952,952,850
|
|
20240329,111300,253094616,953,953,953,953,64
|
|
20240329,111200,253033624,953,953,953,953,26
|
|
20240329,111100,253008846,953,954,954,953,323
|
|
20240329,111000,252700927,955,955,955,955,322
|
|
20240329,110900,252393417,955,953,955,953,3
|
|
20240329,110800,252390554,955,951,955,950,1633
|
|
20240329,110700,250833848,950,950,950,950,0
|
|
20240329,110600,250833848,950,950,950,950,1
|
|
20240329,110500,250832898,950,954,954,950,70
|
|
20240329,110400,250766198,950,952,952,950,2169
|
|
20240329,110300,248704924,955,955,955,955,0
|
|
20240329,110200,248704924,955,951,955,951,2769
|
|
20240329,110100,246065132,951,951,951,951,0
|
|
20240329,110000,246065132,951,951,951,951,244
|
|
20240329,105900,245833088,951,952,952,951,655
|
|
20240329,105800,245210137,952,951,952,951,9404
|
|
20240329,105700,236266863,952,952,952,952,60
|
|
20240329,105600,236209743,951,952,952,951,288
|
|
20240329,105500,235935572,952,953,953,952,296
|
|
20240329,105400,235653714,953,953,953,953,0
|
|
20240329,105300,235653714,953,953,953,953,606
|
|
20240329,105200,235076196,953,953,953,953,100
|
|
20240329,105100,234980896,953,953,953,953,107
|
|
20240329,105000,234878925,953,953,953,953,136
|
|
20240329,104900,234749317,952,955,955,952,111
|
|
20240329,104800,234643344,953,955,955,953,4172
|
|
20240329,104700,230659090,952,952,952,952,93
|
|
20240329,104600,230570554,955,955,955,955,50
|
|
20240329,104500,230522804,955,955,955,955,0
|
|
20240329,104400,230522804,955,955,955,955,60
|
|
20240329,104300,230465504,955,955,955,955,26
|
|
20240329,104200,230440674,955,951,955,951,101
|
|
20240329,104100,230344619,952,952,952,952,1
|
|
20240329,104000,230343667,951,952,952,951,259
|
|
20240329,103900,230097329,952,952,954,951,1422
|
|
20240329,103800,228743745,953,953,953,952,3285
|
|
20240329,103700,225616123,952,953,954,952,1278
|
|
20240329,103600,224398171,959,955,960,953,421
|
|
20240329,103500,223995902,961,961,961,961,0
|
|
20240329,103400,223995902,961,955,961,955,2477
|
|
20240329,103300,221616118,954,954,954,954,0
|
|
20240329,103200,221616118,954,953,954,953,12
|
|
20240329,103100,221604680,959,952,959,952,10
|
|
20240329,103000,221595108,951,956,961,951,5979
|
|
20240329,102900,215876115,957,958,961,957,4149
|
|
20240329,102800,211898876,958,958,958,958,1
|
|
20240329,102700,211897918,962,962,962,962,0
|
|
20240329,102600,211897918,962,958,962,957,2611
|
|
20240329,102500,209387187,958,958,958,958,11
|
|
20240329,102400,209376649,962,962,962,962,27
|
|
20240329,102300,209350675,962,962,962,958,1011
|
|
20240329,102200,208378097,957,958,962,957,811
|
|
20240329,102100,207601729,958,958,958,958,1
|
|
20240329,102000,207600771,961,956,961,956,3
|
|
20240329,101900,207597893,962,954,962,954,7
|
|
20240329,101800,207591186,955,956,956,955,28
|
|
20240329,101700,207564444,955,960,960,955,958
|
|
20240329,101600,206644779,960,953,962,953,21180
|
|
20240329,101500,186361276,956,956,956,956,4
|
|
20240329,101400,186357452,954,958,959,954,1860
|
|
20240329,101300,184579132,959,959,959,958,2428
|
|
20240329,101200,182252285,958,959,959,958,14
|
|
20240329,101100,182238866,958,958,959,958,990
|
|
20240329,101000,181290391,959,959,959,958,4853
|
|
20240329,100900,176636367,959,959,959,959,1
|
|
20240329,100800,176635408,957,957,959,957,858
|
|
20240329,100700,175812590,959,957,959,957,299
|
|
20240329,100600,175526166,957,957,959,956,171
|
|
20240329,100500,175362356,959,956,959,956,1016
|
|
20240329,100400,174389026,958,958,958,958,1
|
|
20240329,100300,174388068,956,956,959,956,581
|
|
20240329,100200,173831911,958,956,959,956,7759
|
|
20240329,100100,166391048,956,956,956,956,0
|
|
20240329,100000,166391048,956,956,956,955,2623
|
|
20240329,095900,163883463,954,953,954,953,17
|
|
20240329,095800,163867260,951,951,951,951,1
|
|
20240329,095700,163866309,956,953,956,953,606
|
|
20240329,095600,163288491,953,953,953,953,5
|
|
20240329,095500,163283726,953,952,953,948,3664
|
|
20240329,095400,159802217,952,952,952,949,631
|
|
20240329,095300,159202571,952,951,952,950,17990
|
|
20240329,095200,142099967,952,953,953,952,859
|
|
20240329,095100,141282195,952,953,953,952,7579
|
|
20240329,095000,134066498,959,954,959,952,10600
|
|
20240329,094900,123971674,953,955,955,953,15103
|
|
20240329,094800,109572884,958,955,958,955,90
|
|
20240329,094700,109486906,955,955,956,955,142
|
|
20240329,094600,109351286,956,956,956,956,18
|
|
20240329,094500,109334078,956,956,956,956,1500
|
|
20240329,094400,107900078,956,955,956,955,5371
|
|
20240329,094300,102765480,955,955,955,955,1242
|
|
20240329,094200,101579370,955,955,955,955,891
|
|
20240329,094100,100728465,955,955,955,955,0
|
|
20240329,094000,100728465,955,955,955,955,51
|
|
20240329,093900,100679760,956,956,956,956,201
|
|
20240329,093800,100487604,956,955,956,955,49
|
|
20240329,093700,100440799,955,955,956,952,6870
|
|
20240329,093600,93883727,956,956,956,956,259
|
|
20240329,093500,93636123,956,956,956,956,0
|
|
20240329,093400,93636123,956,958,958,956,2000
|
|
20240329,093300,91721889,958,958,958,958,154
|
|
20240329,093200,91574357,958,959,959,958,284
|
|
20240329,093100,91302252,959,960,960,959,316
|
|
20240329,093000,90998992,960,966,966,960,659
|
|
20240329,092900,90363418,966,965,966,965,2100
|
|
20240329,092800,88335980,965,965,965,965,192
|
|
20240329,092700,88150700,965,965,965,965,62
|
|
20240329,092600,88090870,965,957,965,957,5115
|
|
20240329,092500,83193453,955,957,957,955,3569
|
|
20240329,092400,79783617,957,956,957,956,920
|
|
20240329,092300,78904074,956,956,956,956,6
|
|
20240329,092200,78898338,956,956,956,956,671
|
|
20240329,092100,78256862,956,957,957,956,1952
|
|
20240329,092000,76390698,956,957,957,956,947
|
|
20240329,091900,75484934,957,957,957,957,843
|
|
20240329,091800,74678183,957,957,957,957,4054
|
|
20240329,091700,70798505,956,955,956,955,1962
|
|
20240329,091600,68924696,955,955,955,955,538
|
|
20240329,091500,68410906,955,956,957,955,3421
|
|
20240329,091400,65141493,954,954,954,954,2901
|
|
20240329,091300,62373939,956,954,956,954,357
|
|
20240329,091200,62032761,954,954,954,952,3487
|
|
20240329,091100,58709278,958,958,958,952,735
|
|
20240329,091000,58008493,958,958,958,958,1105
|
|
20240329,090900,56949903,958,952,958,952,6
|
|
20240329,090800,56944161,958,955,958,950,3970
|
|
20240329,090700,53154505,955,952,955,952,1110
|
|
20240329,090600,52096012,952,955,955,952,17415
|
|
20240329,090500,35484170,955,959,959,955,5602
|
|
20240329,090400,30125371,958,959,959,958,3962
|
|
20240329,090300,26329258,959,964,967,956,2905
|
|
20240329,090200,23534859,967,971,971,967,352
|
|
20240329,090100,23193555,971,983,984,971,5786
|
|
20240329,090000,17538013,984,974,985,971,17992
|