679 lines
30 KiB
CSV
679 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,201600,822556346,498,498,498,498,41142
|
|
20240327,201500,822556346,498,498,498,498,0
|
|
20240327,201400,822556346,498,498,498,498,0
|
|
20240327,201300,822556346,498,498,498,498,0
|
|
20240327,201200,822556346,498,498,498,498,0
|
|
20240327,201100,822556346,498,498,498,498,0
|
|
20240327,201000,822556346,498,498,498,498,0
|
|
20240327,200900,822556346,498,498,498,498,0
|
|
20240327,200800,822556346,498,498,498,498,0
|
|
20240327,200700,822556346,498,498,498,498,0
|
|
20240327,200600,822556346,498,498,498,498,0
|
|
20240327,200500,822556346,498,498,498,498,0
|
|
20240327,200400,822556346,498,498,498,498,0
|
|
20240327,200300,822556346,498,498,498,498,0
|
|
20240327,200200,822556346,498,498,498,498,0
|
|
20240327,200100,822556346,498,498,498,498,0
|
|
20240327,200000,822556346,498,498,498,498,0
|
|
20240327,195900,822556346,498,498,498,498,0
|
|
20240327,195800,822556346,498,498,498,498,0
|
|
20240327,195700,822556346,498,498,498,498,0
|
|
20240327,195600,822556346,498,498,498,498,0
|
|
20240327,195500,822556346,498,498,498,498,0
|
|
20240327,195400,822556346,498,498,498,498,0
|
|
20240327,195300,822556346,498,498,498,498,0
|
|
20240327,195200,822556346,498,498,498,498,0
|
|
20240327,195100,822556346,498,498,498,498,0
|
|
20240327,195000,822556346,498,498,498,498,0
|
|
20240327,194900,822556346,498,498,498,498,0
|
|
20240327,194800,822556346,498,498,498,498,0
|
|
20240327,194700,822556346,498,498,498,498,0
|
|
20240327,194600,822556346,498,498,498,498,41142
|
|
20240327,194500,822556346,498,498,498,498,0
|
|
20240327,194400,822556346,498,498,498,498,0
|
|
20240327,194300,822556346,498,498,498,498,0
|
|
20240327,194200,822556346,498,498,498,498,0
|
|
20240327,194100,822556346,498,498,498,498,0
|
|
20240327,194000,822556346,498,498,498,498,0
|
|
20240327,193900,822556346,498,498,498,498,0
|
|
20240327,193800,822556346,498,498,498,498,0
|
|
20240327,193700,822556346,498,498,498,498,0
|
|
20240327,193600,822556346,498,498,498,498,0
|
|
20240327,193500,822556346,498,498,498,498,0
|
|
20240327,193400,822556346,498,498,498,498,0
|
|
20240327,193300,822556346,498,498,498,498,0
|
|
20240327,193200,822556346,498,498,498,498,0
|
|
20240327,193100,822556346,498,498,498,498,0
|
|
20240327,193000,822556346,498,498,498,498,0
|
|
20240327,192900,822556346,498,498,498,498,0
|
|
20240327,192800,822556346,498,498,498,498,0
|
|
20240327,192700,822556346,498,498,498,498,0
|
|
20240327,192600,822556346,498,498,498,498,0
|
|
20240327,192500,822556346,498,498,498,498,0
|
|
20240327,192400,822556346,498,498,498,498,0
|
|
20240327,192300,822556346,498,498,498,498,0
|
|
20240327,192200,822556346,498,498,498,498,0
|
|
20240327,192100,822556346,498,498,498,498,0
|
|
20240327,192000,822556346,498,498,498,498,0
|
|
20240327,191900,822556346,498,498,498,498,0
|
|
20240327,191800,822556346,498,498,498,498,0
|
|
20240327,191700,822556346,498,498,498,498,0
|
|
20240327,191600,822556346,498,498,498,498,41142
|
|
20240327,191500,822556346,498,498,498,498,0
|
|
20240327,191400,822556346,498,498,498,498,0
|
|
20240327,191300,822556346,498,498,498,498,0
|
|
20240327,191200,822556346,498,498,498,498,0
|
|
20240327,191100,822556346,498,498,498,498,0
|
|
20240327,191000,822556346,498,498,498,498,0
|
|
20240327,190900,822556346,498,498,498,498,0
|
|
20240327,190800,822556346,498,498,498,498,0
|
|
20240327,190700,822556346,498,498,498,498,0
|
|
20240327,190600,822556346,498,498,498,498,0
|
|
20240327,190500,822556346,498,498,498,498,0
|
|
20240327,190400,822556346,498,498,498,498,0
|
|
20240327,190300,822556346,498,498,498,498,0
|
|
20240327,190200,822556346,498,498,498,498,0
|
|
20240327,190100,822556346,498,498,498,498,0
|
|
20240327,190000,822556346,498,498,498,498,0
|
|
20240327,185900,822556346,498,498,498,498,0
|
|
20240327,185800,822556346,498,498,498,498,0
|
|
20240327,185700,822556346,498,498,498,498,0
|
|
20240327,185600,822556346,498,498,498,498,0
|
|
20240327,185500,822556346,498,498,498,498,0
|
|
20240327,185400,822556346,498,498,498,498,0
|
|
20240327,185300,822556346,498,498,498,498,0
|
|
20240327,185200,822556346,498,498,498,498,0
|
|
20240327,185100,822556346,498,498,498,498,0
|
|
20240327,185000,822556346,498,498,498,498,0
|
|
20240327,184900,822556346,498,498,498,498,0
|
|
20240327,184800,822556346,498,498,498,498,0
|
|
20240327,184700,822556346,498,498,498,498,0
|
|
20240327,184600,822556346,498,498,498,498,41142
|
|
20240327,184500,822556346,498,498,498,498,0
|
|
20240327,184400,822556346,498,498,498,498,0
|
|
20240327,184300,822556346,498,498,498,498,0
|
|
20240327,184200,822556346,498,498,498,498,0
|
|
20240327,184100,822556346,498,498,498,498,0
|
|
20240327,184000,822556346,498,498,498,498,0
|
|
20240327,183900,822556346,498,498,498,498,0
|
|
20240327,183800,822556346,498,498,498,498,0
|
|
20240327,183700,822556346,498,498,498,498,0
|
|
20240327,183600,822556346,498,498,498,498,0
|
|
20240327,183500,822556346,498,498,498,498,0
|
|
20240327,183400,822556346,498,498,498,498,0
|
|
20240327,183300,822556346,498,498,498,498,0
|
|
20240327,183200,822556346,498,498,498,498,0
|
|
20240327,183100,822556346,498,498,498,498,0
|
|
20240327,183000,822556346,498,498,498,498,0
|
|
20240327,182900,822556346,498,498,498,498,0
|
|
20240327,182800,822556346,498,498,498,498,0
|
|
20240327,182700,822556346,498,498,498,498,0
|
|
20240327,182600,822556346,498,498,498,498,0
|
|
20240327,182500,822556346,498,498,498,498,0
|
|
20240327,182400,822556346,498,498,498,498,0
|
|
20240327,182300,822556346,498,498,498,498,0
|
|
20240327,182200,822556346,498,498,498,498,0
|
|
20240327,182100,822556346,498,498,498,498,0
|
|
20240327,182000,822556346,498,498,498,498,0
|
|
20240327,181900,822556346,498,498,498,498,0
|
|
20240327,181800,822556346,498,498,498,498,0
|
|
20240327,181700,822556346,498,498,498,498,0
|
|
20240327,181600,822556346,498,498,498,498,41142
|
|
20240327,181500,822556346,498,498,498,498,0
|
|
20240327,181400,822556346,498,498,498,498,0
|
|
20240327,181300,822556346,498,498,498,498,0
|
|
20240327,181200,822556346,498,498,498,498,0
|
|
20240327,181100,822556346,498,498,498,498,0
|
|
20240327,181000,822556346,498,498,498,498,0
|
|
20240327,180900,822556346,498,498,498,498,0
|
|
20240327,180800,822556346,498,498,498,498,0
|
|
20240327,180700,822556346,498,498,498,498,0
|
|
20240327,180600,822556346,498,498,498,498,0
|
|
20240327,180500,822556346,498,498,498,498,0
|
|
20240327,180400,822556346,498,498,498,498,0
|
|
20240327,180300,822556346,498,498,498,498,0
|
|
20240327,180200,822556346,498,498,498,498,0
|
|
20240327,180100,822556346,498,498,498,498,0
|
|
20240327,180000,822556346,498,498,498,498,0
|
|
20240327,175900,822556346,498,498,498,498,0
|
|
20240327,175800,822556346,498,498,498,498,0
|
|
20240327,175700,822556346,498,498,498,498,0
|
|
20240327,175600,822556346,498,498,498,498,0
|
|
20240327,175500,822556346,498,498,498,498,0
|
|
20240327,175400,822556346,498,498,498,498,0
|
|
20240327,175300,822556346,498,498,498,498,0
|
|
20240327,175200,822556346,498,498,498,498,0
|
|
20240327,175100,822556346,498,498,498,498,0
|
|
20240327,175000,822556346,498,498,498,498,0
|
|
20240327,174900,822556346,498,498,498,498,0
|
|
20240327,174800,822556346,498,498,498,498,0
|
|
20240327,174700,822556346,498,498,498,498,0
|
|
20240327,174600,822556346,498,498,498,498,41142
|
|
20240327,174500,822556346,498,498,498,498,0
|
|
20240327,174400,822556346,498,498,498,498,0
|
|
20240327,174300,822556346,498,498,498,498,0
|
|
20240327,174200,822556346,498,498,498,498,0
|
|
20240327,174100,822556346,498,498,498,498,0
|
|
20240327,174000,822556346,498,498,498,498,0
|
|
20240327,173900,822556346,498,498,498,498,0
|
|
20240327,173800,822556346,498,498,498,498,0
|
|
20240327,173700,822556346,498,498,498,498,0
|
|
20240327,173600,822556346,498,498,498,498,0
|
|
20240327,173500,822556346,498,498,498,498,0
|
|
20240327,173400,822556346,498,498,498,498,0
|
|
20240327,173300,822556346,498,498,498,498,0
|
|
20240327,173200,822556346,498,498,498,498,0
|
|
20240327,173100,822556346,498,498,498,498,0
|
|
20240327,173000,822556346,498,498,498,498,0
|
|
20240327,172900,822556346,498,498,498,498,0
|
|
20240327,172800,822556346,498,498,498,498,0
|
|
20240327,172700,822556346,498,498,498,498,0
|
|
20240327,172600,822556346,498,498,498,498,0
|
|
20240327,172500,822556346,498,498,498,498,0
|
|
20240327,172400,822556346,498,498,498,498,0
|
|
20240327,172300,822556346,498,498,498,498,0
|
|
20240327,172200,822556346,498,498,498,498,0
|
|
20240327,172100,822556346,498,498,498,498,0
|
|
20240327,172000,822556346,498,498,498,498,0
|
|
20240327,171900,822556346,498,498,498,498,0
|
|
20240327,171800,822556346,498,498,498,498,0
|
|
20240327,171700,822556346,498,498,498,498,0
|
|
20240327,171600,822556346,498,498,498,498,41142
|
|
20240327,171500,822556346,498,498,498,498,0
|
|
20240327,171400,822556346,498,498,498,498,0
|
|
20240327,171300,822556346,498,498,498,498,0
|
|
20240327,171200,822556346,498,498,498,498,0
|
|
20240327,171100,822556346,498,498,498,498,0
|
|
20240327,171000,822556346,498,498,498,498,0
|
|
20240327,170900,822556346,498,498,498,498,0
|
|
20240327,170800,822556346,498,498,498,498,0
|
|
20240327,170700,822556346,498,498,498,498,0
|
|
20240327,170600,822556346,498,498,498,498,0
|
|
20240327,170500,822556346,498,498,498,498,0
|
|
20240327,170400,822556346,498,498,498,498,0
|
|
20240327,170300,822556346,498,498,498,498,0
|
|
20240327,170200,822556346,498,498,498,498,0
|
|
20240327,170100,822556346,498,498,498,498,0
|
|
20240327,170000,822556346,498,498,498,498,0
|
|
20240327,165900,822556346,498,498,498,498,0
|
|
20240327,165800,822556346,498,498,498,498,0
|
|
20240327,165700,822556346,498,498,498,498,0
|
|
20240327,165600,822556346,498,498,498,498,0
|
|
20240327,165500,822556346,498,498,498,498,0
|
|
20240327,165400,822556346,498,498,498,498,0
|
|
20240327,165300,822556346,498,498,498,498,0
|
|
20240327,165200,822556346,498,498,498,498,0
|
|
20240327,165100,822556346,498,498,498,498,0
|
|
20240327,165000,822556346,498,498,498,498,0
|
|
20240327,164900,822556346,498,498,498,498,0
|
|
20240327,164800,822556346,498,498,498,498,0
|
|
20240327,164700,822556346,498,498,498,498,0
|
|
20240327,164600,822556346,498,498,498,498,41142
|
|
20240327,164500,822556346,498,498,498,498,0
|
|
20240327,164400,822556346,498,498,498,498,0
|
|
20240327,164300,822556346,498,498,498,498,0
|
|
20240327,164200,822556346,498,498,498,498,0
|
|
20240327,164100,822556346,498,498,498,498,0
|
|
20240327,164000,822556346,498,498,498,498,0
|
|
20240327,163900,822556346,498,498,498,498,0
|
|
20240327,163800,822556346,498,498,498,498,0
|
|
20240327,163700,822556346,498,498,498,498,0
|
|
20240327,163600,822556346,498,498,498,498,0
|
|
20240327,163500,822556346,498,498,498,498,0
|
|
20240327,163400,822556346,498,498,498,498,0
|
|
20240327,163300,822556346,498,498,498,498,0
|
|
20240327,163200,822556346,498,498,498,498,0
|
|
20240327,163100,822556346,498,498,498,498,0
|
|
20240327,163000,822556346,498,498,498,498,0
|
|
20240327,162900,822556346,498,498,498,498,0
|
|
20240327,162800,822556346,498,498,498,498,0
|
|
20240327,162700,822556346,498,498,498,498,0
|
|
20240327,162600,822556346,498,498,498,498,0
|
|
20240327,162500,822556346,498,498,498,498,0
|
|
20240327,162400,822556346,498,498,498,498,0
|
|
20240327,162300,822556346,498,498,498,498,0
|
|
20240327,162200,822556346,498,498,498,498,0
|
|
20240327,162100,822556346,498,498,498,498,0
|
|
20240327,162000,822556346,498,498,498,498,0
|
|
20240327,161900,822556346,498,498,498,498,0
|
|
20240327,161800,822556346,498,498,498,498,0
|
|
20240327,161700,822556346,498,498,498,498,0
|
|
20240327,161600,822556346,498,498,498,498,41142
|
|
20240327,161500,822556346,498,498,498,498,0
|
|
20240327,161400,822556346,498,498,498,498,0
|
|
20240327,161300,822556346,498,498,498,498,0
|
|
20240327,161200,822556346,498,498,498,498,0
|
|
20240327,161100,822556346,498,498,498,498,0
|
|
20240327,161000,822556346,498,498,498,498,0
|
|
20240327,160900,822556346,498,498,498,498,0
|
|
20240327,160800,822556346,498,498,498,498,0
|
|
20240327,160700,822556346,498,498,498,498,0
|
|
20240327,160600,822556346,498,498,498,498,0
|
|
20240327,160500,822556346,498,498,498,498,0
|
|
20240327,160400,822556346,498,498,498,498,0
|
|
20240327,160300,822556346,498,498,498,498,0
|
|
20240327,160200,822556346,498,498,498,498,0
|
|
20240327,160100,822556346,498,498,498,498,0
|
|
20240327,160000,822556346,498,498,498,498,0
|
|
20240327,155900,822556346,498,498,498,498,0
|
|
20240327,155800,822556346,498,498,498,498,0
|
|
20240327,155700,822556346,498,498,498,498,0
|
|
20240327,155600,822556346,498,498,498,498,0
|
|
20240327,155500,822556346,498,498,498,498,0
|
|
20240327,155400,822556346,498,498,498,498,0
|
|
20240327,155300,822556346,498,498,498,498,0
|
|
20240327,155200,822556346,498,498,498,498,0
|
|
20240327,155100,822556346,498,498,498,498,0
|
|
20240327,155000,822556346,498,498,498,498,0
|
|
20240327,154900,822556346,498,498,498,498,0
|
|
20240327,154800,822556346,498,498,498,498,0
|
|
20240327,154700,822556346,498,498,498,498,0
|
|
20240327,154600,822556346,498,498,498,498,41142
|
|
20240327,154500,822556346,498,498,498,498,0
|
|
20240327,154400,822556346,498,498,498,498,0
|
|
20240327,154300,822556346,498,498,498,498,0
|
|
20240327,154200,822556346,498,498,498,498,0
|
|
20240327,154100,822556346,498,498,498,498,0
|
|
20240327,154000,822556346,498,498,498,498,0
|
|
20240327,153900,822556346,498,498,498,498,0
|
|
20240327,153800,822556346,498,498,498,498,0
|
|
20240327,153700,822556346,498,498,498,498,0
|
|
20240327,153600,822556346,498,498,498,498,0
|
|
20240327,153500,822556346,498,498,498,498,0
|
|
20240327,153400,822556346,498,498,498,498,0
|
|
20240327,153300,822556346,498,498,498,498,0
|
|
20240327,153200,822556346,498,498,498,498,0
|
|
20240327,153100,822556346,498,498,498,498,0
|
|
20240327,153000,822556346,498,498,498,498,41142
|
|
20240327,152900,802067630,499,499,499,499,0
|
|
20240327,152800,802067630,499,499,499,499,0
|
|
20240327,152700,802067630,499,499,499,499,0
|
|
20240327,152600,802067630,499,499,499,499,0
|
|
20240327,152500,802067630,499,499,499,499,0
|
|
20240327,152400,802067630,499,499,499,499,0
|
|
20240327,152300,802067630,499,499,499,499,0
|
|
20240327,152200,802067630,499,499,499,499,0
|
|
20240327,152100,802067630,499,499,499,499,0
|
|
20240327,152000,802067630,499,499,499,499,0
|
|
20240327,151900,802067630,499,499,499,499,2212
|
|
20240327,151800,800963842,500,500,503,500,1911
|
|
20240327,151700,800008339,498,500,500,498,15680
|
|
20240327,151600,792188845,500,500,500,500,0
|
|
20240327,151500,792188845,500,501,501,500,19465
|
|
20240327,151400,782456344,501,504,504,501,22004
|
|
20240327,151300,771422498,504,504,504,504,29
|
|
20240327,151200,771407882,504,502,504,502,1866
|
|
20240327,151100,770470900,502,502,502,502,48
|
|
20240327,151000,770446804,502,501,502,501,1250
|
|
20240327,150900,769819554,501,502,502,501,4000
|
|
20240327,150800,767815054,501,502,502,501,2400
|
|
20240327,150700,766611994,501,501,501,501,10
|
|
20240327,150600,766606984,501,503,503,501,3200
|
|
20240327,150500,765002165,504,504,504,504,343
|
|
20240327,150400,764829293,505,505,505,505,0
|
|
20240327,150300,764829293,505,504,505,501,5881
|
|
20240327,150200,761872229,503,504,504,503,105
|
|
20240327,150100,761819310,504,504,504,504,1
|
|
20240327,150000,761818806,504,504,504,504,0
|
|
20240327,145900,761818806,504,504,504,504,1030
|
|
20240327,145800,761299686,504,504,504,504,337
|
|
20240327,145700,761129838,503,504,504,503,1106
|
|
20240327,145600,760572518,502,502,502,502,0
|
|
20240327,145500,760572518,502,503,503,502,874
|
|
20240327,145400,760133737,504,504,504,504,44
|
|
20240327,145300,760111561,504,504,504,504,0
|
|
20240327,145200,760111561,504,504,504,504,6
|
|
20240327,145100,760108537,504,504,504,504,21
|
|
20240327,145000,760097953,501,504,504,501,2020
|
|
20240327,144900,759085873,504,504,504,504,0
|
|
20240327,144800,759085873,504,504,504,504,200
|
|
20240327,144700,758985073,502,503,503,502,148
|
|
20240327,144600,758910774,503,503,504,503,2036
|
|
20240327,144500,757884641,502,502,502,502,964
|
|
20240327,144400,757400713,504,504,504,504,1
|
|
20240327,144300,757400209,502,502,502,502,0
|
|
20240327,144200,757400209,502,505,505,502,3423
|
|
20240327,144100,755678863,501,501,501,501,5000
|
|
20240327,144000,753173863,501,502,505,501,6750
|
|
20240327,143900,749786315,502,502,502,502,23
|
|
20240327,143800,749774769,505,505,505,505,402
|
|
20240327,143700,749571759,506,506,506,506,15
|
|
20240327,143600,749564169,501,504,504,501,36022
|
|
20240327,143500,731473708,504,505,505,504,12452
|
|
20240327,143400,725196221,505,507,507,505,35127
|
|
20240327,143300,707453647,507,507,507,507,14
|
|
20240327,143200,707446549,507,508,508,507,7042
|
|
20240327,143100,703871027,508,508,508,508,3237
|
|
20240327,143000,702226631,509,509,509,509,289
|
|
20240327,142900,702079530,510,508,510,508,85
|
|
20240327,142800,702036344,511,507,511,507,6456
|
|
20240327,142700,698752759,508,508,508,508,42
|
|
20240327,142600,698731423,508,508,508,508,161
|
|
20240327,142500,698649635,508,508,508,508,5
|
|
20240327,142400,698647095,510,511,511,510,117
|
|
20240327,142300,698587412,510,507,510,507,143
|
|
20240327,142200,698514811,506,506,506,506,0
|
|
20240327,142100,698514811,506,510,510,506,1132
|
|
20240327,142000,697941791,512,508,512,508,5370
|
|
20240327,141900,695203574,508,509,509,508,101
|
|
20240327,141800,695152265,508,508,508,508,68
|
|
20240327,141700,695117721,508,507,508,507,1644
|
|
20240327,141600,694283980,506,507,507,506,250
|
|
20240327,141500,694157430,507,506,507,506,839
|
|
20240327,141400,693732059,507,507,507,507,0
|
|
20240327,141300,693732059,507,507,507,506,11
|
|
20240327,141200,693726487,506,505,506,505,15087
|
|
20240327,141100,686107466,506,505,506,505,17
|
|
20240327,141000,686098866,505,505,505,505,5625
|
|
20240327,140900,683258241,505,505,505,505,0
|
|
20240327,140800,683258241,505,505,505,505,0
|
|
20240327,140700,683258241,505,505,505,505,0
|
|
20240327,140600,683258241,505,505,505,505,0
|
|
20240327,140500,683258241,505,505,505,505,861
|
|
20240327,140400,682823436,505,506,506,505,6160
|
|
20240327,140300,679711747,507,507,507,506,175
|
|
20240327,140200,679623174,506,505,506,505,5425
|
|
20240327,140100,676879549,505,504,505,504,40021
|
|
20240327,140000,656676356,504,504,504,504,17
|
|
20240327,135900,656667788,502,504,504,502,13
|
|
20240327,135800,656661254,502,502,504,502,1089
|
|
20240327,135700,656114560,504,503,504,502,5992
|
|
20240327,135600,653099196,503,503,503,503,945
|
|
20240327,135500,652623861,504,504,504,504,69
|
|
20240327,135400,652589085,503,503,503,503,0
|
|
20240327,135300,652589085,503,504,504,503,54
|
|
20240327,135200,652561899,504,503,504,503,751
|
|
20240327,135100,652183646,502,502,502,502,0
|
|
20240327,135000,652183646,502,502,502,502,0
|
|
20240327,134900,652183646,502,503,503,502,1041
|
|
20240327,134800,651660914,503,503,503,503,1135
|
|
20240327,134700,651090009,505,505,505,505,1500
|
|
20240327,134600,650332509,503,503,503,503,383
|
|
20240327,134500,650139860,503,504,504,503,1866
|
|
20240327,134400,649200421,505,504,505,504,113
|
|
20240327,134300,649143468,504,504,504,504,0
|
|
20240327,134200,649143468,504,504,504,504,0
|
|
20240327,134100,649143468,504,504,504,504,0
|
|
20240327,134000,649143468,504,504,504,504,1063
|
|
20240327,133900,648607716,504,504,504,504,101
|
|
20240327,133800,648556812,503,503,503,503,100
|
|
20240327,133700,648506512,503,504,504,503,916
|
|
20240327,133600,648045759,504,504,504,504,420
|
|
20240327,133500,647834079,504,504,504,504,2417
|
|
20240327,133400,646615911,504,505,505,504,7005
|
|
20240327,133300,643078400,506,506,506,506,1555
|
|
20240327,133200,642291570,507,507,507,507,0
|
|
20240327,133100,642291570,507,507,507,507,502
|
|
20240327,133000,642037056,506,506,506,506,1300
|
|
20240327,132900,641379256,506,506,506,506,250
|
|
20240327,132800,641252756,507,507,507,507,121
|
|
20240327,132700,641191409,507,507,507,507,0
|
|
20240327,132600,641191409,507,507,507,507,889
|
|
20240327,132500,640740686,506,506,507,506,2012
|
|
20240327,132400,639721588,506,507,507,506,355
|
|
20240327,132300,639541611,507,508,508,507,4715
|
|
20240327,132200,637150091,508,507,508,507,1782
|
|
20240327,132100,636245293,508,508,508,508,2
|
|
20240327,132000,636244277,507,507,507,507,0
|
|
20240327,131900,636244277,507,507,507,507,285
|
|
20240327,131800,636099782,508,509,509,508,386
|
|
20240327,131700,635903517,509,506,509,506,5078
|
|
20240327,131600,633322355,509,506,509,506,7932
|
|
20240327,131500,629293700,504,504,504,504,1
|
|
20240327,131400,629293196,504,504,504,504,430
|
|
20240327,131300,629076476,504,505,505,504,2821
|
|
20240327,131200,627654159,506,506,506,506,0
|
|
20240327,131100,627654159,506,507,507,506,2124
|
|
20240327,131000,626577407,508,508,508,508,1000
|
|
20240327,130900,626069407,508,509,509,508,792
|
|
20240327,130800,625666771,510,510,510,510,0
|
|
20240327,130700,625666771,510,510,510,510,1
|
|
20240327,130600,625666261,510,510,510,505,2353
|
|
20240327,130500,624476481,510,506,510,506,5190
|
|
20240327,130400,621836252,506,505,506,505,14
|
|
20240327,130300,621829170,505,508,508,505,4259
|
|
20240327,130200,619675966,508,508,508,508,0
|
|
20240327,130100,619675966,508,507,508,507,1713
|
|
20240327,130000,618807375,507,505,507,505,13022
|
|
20240327,125900,612229000,505,505,505,505,5403
|
|
20240327,125800,609500485,505,505,505,505,4000
|
|
20240327,125700,607480485,505,504,505,504,947
|
|
20240327,125600,607003172,504,504,504,504,1075
|
|
20240327,125500,606461372,504,503,504,503,25708
|
|
20240327,125400,593520108,503,503,503,503,1
|
|
20240327,125300,593519605,503,502,503,502,238
|
|
20240327,125200,593400128,502,503,503,502,3136
|
|
20240327,125100,591825281,503,502,503,502,7982
|
|
20240327,125000,587818316,502,502,502,502,296
|
|
20240327,124900,587669724,502,503,503,502,453
|
|
20240327,124800,587442315,503,503,503,503,0
|
|
20240327,124700,587442315,503,503,503,503,250
|
|
20240327,124600,587316565,503,502,503,502,5010
|
|
20240327,124500,584796545,502,502,502,502,150
|
|
20240327,124400,584721245,502,502,502,501,3028
|
|
20240327,124300,583201902,502,502,502,502,389
|
|
20240327,124200,583006624,503,503,503,503,0
|
|
20240327,124100,583006624,503,502,503,502,430
|
|
20240327,124000,582790356,502,502,502,502,1235
|
|
20240327,123900,582170386,502,502,502,502,9
|
|
20240327,123800,582165868,502,502,502,502,7
|
|
20240327,123700,582162354,501,501,501,501,4
|
|
20240327,123600,582160350,501,501,501,501,2034
|
|
20240327,123500,581141316,502,502,502,502,188
|
|
20240327,123400,581046940,503,503,503,503,8
|
|
20240327,123300,581042916,501,501,501,501,1
|
|
20240327,123200,581042415,500,500,500,500,2
|
|
20240327,123100,581041415,501,501,501,501,9
|
|
20240327,123000,581036906,500,501,501,500,7533
|
|
20240327,122900,577266904,501,501,501,501,5616
|
|
20240327,122800,574453288,503,503,503,503,300
|
|
20240327,122700,574302388,503,500,503,499,72491
|
|
20240327,122600,538053510,500,500,500,500,38783
|
|
20240327,122500,518662010,500,500,500,499,3050
|
|
20240327,122400,517137045,499,500,500,499,12406
|
|
20240327,122300,510936445,499,499,499,499,35
|
|
20240327,122200,510918980,499,499,499,499,0
|
|
20240327,122100,510918980,499,499,499,499,20
|
|
20240327,122000,510909000,499,499,499,499,8109
|
|
20240327,121900,506862609,500,500,500,500,100
|
|
20240327,121800,506812609,499,500,500,499,8459
|
|
20240327,121700,502585805,499,499,499,499,0
|
|
20240327,121600,502585805,499,499,500,499,694
|
|
20240327,121500,502238899,499,500,500,499,5750
|
|
20240327,121400,499364349,499,499,499,499,400
|
|
20240327,121300,499164749,499,499,499,499,210
|
|
20240327,121200,499059959,499,499,499,499,2369
|
|
20240327,121100,497877828,499,500,500,498,2970
|
|
20240327,121000,496396370,501,500,501,500,5191
|
|
20240327,120900,493800864,499,499,499,499,3918
|
|
20240327,120800,491845782,499,498,499,498,1805
|
|
20240327,120700,490945387,499,499,499,499,51
|
|
20240327,120600,490919938,499,498,499,497,201
|
|
20240327,120500,490819741,499,499,499,499,0
|
|
20240327,120400,490819741,499,498,499,498,1867
|
|
20240327,120300,489888508,499,499,499,499,0
|
|
20240327,120200,489888508,499,497,499,497,821
|
|
20240327,120100,489479671,497,498,498,497,1087
|
|
20240327,120000,488938349,499,499,499,498,829
|
|
20240327,115900,488525500,499,498,499,498,22
|
|
20240327,115800,488514523,498,498,498,498,1000
|
|
20240327,115700,488016523,497,497,497,497,738
|
|
20240327,115600,487649737,498,497,498,497,1001
|
|
20240327,115500,487152239,497,497,497,497,200
|
|
20240327,115400,487052839,498,498,498,498,515
|
|
20240327,115300,486796369,497,498,498,497,640
|
|
20240327,115200,486478269,497,497,497,497,20
|
|
20240327,115100,486468329,499,499,499,499,500
|
|
20240327,115000,486218829,499,497,499,497,271
|
|
20240327,114900,486084140,497,497,497,497,200
|
|
20240327,114800,485984740,497,498,499,497,611
|
|
20240327,114700,485680960,498,498,498,498,0
|
|
20240327,114600,485680960,498,498,498,498,3200
|
|
20240327,114500,484087360,498,498,498,498,9
|
|
20240327,114400,484082878,498,497,498,497,1002
|
|
20240327,114300,483584882,497,497,497,497,0
|
|
20240327,114200,483584882,497,497,497,497,1049
|
|
20240327,114100,483063529,497,496,497,496,1003
|
|
20240327,114000,482566038,497,497,497,497,60
|
|
20240327,113900,482536218,496,496,496,496,0
|
|
20240327,113800,482536218,496,496,496,496,0
|
|
20240327,113700,482536218,496,497,497,496,5001
|
|
20240327,113600,480055721,496,497,497,496,8264
|
|
20240327,113500,475956535,497,497,497,497,100
|
|
20240327,113400,475906835,497,497,497,497,65
|
|
20240327,113300,475874530,497,497,497,497,500
|
|
20240327,113200,475626030,497,497,497,497,1000
|
|
20240327,113100,475129030,497,497,497,497,403
|
|
20240327,113000,474928739,498,497,498,497,161
|
|
20240327,112900,474848701,498,498,498,498,6
|
|
20240327,112800,474845713,497,497,497,497,213
|
|
20240327,112700,474739852,496,498,498,496,17880
|
|
20240327,112600,465851043,498,498,498,498,4
|
|
20240327,112500,465849051,498,498,498,498,200
|
|
20240327,112400,465749451,497,497,497,497,0
|
|
20240327,112300,465749451,497,497,497,497,18
|
|
20240327,112200,465740505,496,496,496,496,2
|
|
20240327,112100,465739513,498,496,498,496,801
|
|
20240327,112000,465341433,496,496,496,496,673
|
|
20240327,111900,465007625,496,496,496,496,0
|
|
20240327,111800,465007625,496,497,497,496,1856
|
|
20240327,111700,464087046,497,498,498,497,25
|
|
20240327,111600,464074619,496,496,496,496,550
|
|
20240327,111500,463801819,496,496,496,496,1242
|
|
20240327,111400,463185787,496,496,496,496,0
|
|
20240327,111300,463185787,496,498,498,496,1696
|
|
20240327,111200,462344545,496,498,498,496,408
|
|
20240327,111100,462141821,497,497,497,497,27
|
|
20240327,111000,462128402,498,496,498,496,10288
|
|
20240327,110900,457021356,497,497,497,497,4445
|
|
20240327,110800,454812191,497,498,498,497,7011
|
|
20240327,110700,451320913,498,498,498,498,251
|
|
20240327,110600,451195915,499,499,499,499,0
|
|
20240327,110500,451195915,499,499,499,499,13
|
|
20240327,110400,451189428,499,500,500,497,5366
|
|
20240327,110300,448512520,499,498,499,496,2049
|
|
20240327,110200,447492401,496,496,496,496,4086
|
|
20240327,110100,445465745,497,497,498,496,8471
|
|
20240327,110000,441255998,497,497,497,497,0
|
|
20240327,105900,441255998,497,497,497,497,113
|
|
20240327,105800,441199837,497,497,497,497,0
|
|
20240327,105700,441199837,497,497,497,497,0
|
|
20240327,105600,441199837,497,497,497,497,4744
|
|
20240327,105500,438842069,497,499,499,497,4226
|
|
20240327,105400,436741129,499,499,499,499,1
|
|
20240327,105300,436740630,496,496,496,496,325
|
|
20240327,105200,436579430,496,499,499,496,1361
|
|
20240327,105100,435902948,499,499,499,499,0
|
|
20240327,105000,435902948,499,498,500,498,2342
|
|
20240327,104900,434736593,499,499,499,499,1393
|
|
20240327,104800,434041486,499,498,499,498,4745
|
|
20240327,104700,431678475,497,497,498,497,1079
|
|
20240327,104600,431142207,497,498,498,497,254
|
|
20240327,104500,431015966,497,496,497,496,361
|
|
20240327,104400,430836902,496,498,498,496,2720
|
|
20240327,104300,429484778,498,498,498,498,1213
|
|
20240327,104200,428880704,498,498,498,498,2465
|
|
20240327,104100,427653134,498,498,498,498,8150
|
|
20240327,104000,423594434,497,497,498,497,277
|
|
20240327,103900,423456638,497,498,498,497,569
|
|
20240327,103800,423173655,498,498,498,498,153
|
|
20240327,103700,423097461,498,498,498,498,470
|
|
20240327,103600,422863401,498,499,499,497,621
|
|
20240327,103500,422553626,497,497,497,497,1730
|
|
20240327,103400,421693816,497,499,499,497,1513
|
|
20240327,103300,420940055,497,497,497,497,7
|
|
20240327,103200,420936576,497,497,497,495,24789
|
|
20240327,103100,408640586,497,497,497,497,0
|
|
20240327,103000,408640586,497,496,497,496,58
|
|
20240327,102900,408611804,499,497,499,496,4777
|
|
20240327,102800,406240278,497,499,499,497,522
|
|
20240327,102700,405980085,496,499,499,496,11253
|
|
20240327,102600,400391651,499,500,500,499,412
|
|
20240327,102500,400186054,500,500,500,499,620
|
|
20240327,102400,399876055,499,500,500,499,380
|
|
20240327,102300,399686311,500,498,500,498,550
|
|
20240327,102200,399412391,497,497,497,497,500
|
|
20240327,102100,399163891,497,497,497,497,116
|
|
20240327,102000,399106239,497,500,500,496,11526
|
|
20240327,101900,393384318,500,497,500,496,17197
|
|
20240327,101800,384835312,497,499,499,497,27448
|
|
20240327,101700,371171024,500,499,500,499,599
|
|
20240327,101600,370871773,499,499,500,499,4695
|
|
20240327,101500,368526446,500,500,500,499,1149
|
|
20240327,101400,367951995,500,501,501,500,2341
|
|
20240327,101300,366781295,501,501,501,501,3650
|
|
20240327,101200,364952645,501,501,501,501,0
|
|
20240327,101100,364952645,501,501,501,501,1515
|
|
20240327,101000,364193630,501,500,501,500,2400
|
|
20240327,100900,362991447,500,500,500,500,20
|
|
20240327,100800,362981447,500,501,501,499,4036
|
|
20240327,100700,360966033,501,499,501,499,376
|
|
20240327,100600,360777867,500,500,500,500,1103
|
|
20240327,100500,360226367,500,500,500,500,1552
|
|
20240327,100400,359450367,501,501,501,500,133
|
|
20240327,100300,359383735,501,502,502,500,537
|
|
20240327,100200,359114203,500,500,500,500,888
|
|
20240327,100100,358670203,500,500,501,500,40
|
|
20240327,100000,358650183,502,500,502,500,515
|
|
20240327,095900,358392673,500,499,500,499,2502
|
|
20240327,095800,357143979,499,500,500,499,10293
|
|
20240327,095700,352007177,500,500,500,499,8094
|
|
20240327,095600,347963159,502,502,502,501,303
|
|
20240327,095500,347811058,499,500,500,499,9335
|
|
20240327,095400,343149529,500,500,502,500,4458
|
|
20240327,095300,340920525,502,502,502,500,16
|
|
20240327,095200,340912495,501,502,502,501,24826
|
|
20240327,095100,328472158,501,502,502,501,14698
|
|
20240327,095000,321093770,502,503,503,502,115
|
|
20240327,094900,321035963,503,501,503,501,12489
|
|
20240327,094800,314759223,501,501,502,501,5641
|
|
20240327,094700,311933072,502,501,502,501,1158
|
|
20240327,094600,311352904,500,501,501,500,438
|
|
20240327,094500,311133467,501,500,501,500,2564
|
|
20240327,094400,309851416,499,501,501,499,8258
|
|
20240327,094300,305726157,501,500,501,500,111
|
|
20240327,094200,305670646,500,500,500,500,8
|
|
20240327,094100,305666646,498,501,502,498,9414
|
|
20240327,094000,300966911,500,500,502,500,505
|
|
20240327,093900,300714404,500,499,501,499,3012
|
|
20240327,093800,299209403,500,500,500,498,1309
|
|
20240327,093700,298555606,500,497,500,497,92626
|
|
20240327,093600,252518197,497,497,497,496,52246
|
|
20240327,093500,226561935,497,499,499,496,33052
|
|
20240327,093400,210136404,498,500,500,498,12964
|
|
20240327,093300,203668294,500,501,502,500,18567
|
|
20240327,093200,194375134,502,502,503,501,4837
|
|
20240327,093100,191948562,501,504,504,501,3202
|
|
20240327,093000,190342797,501,501,503,501,37
|
|
20240327,092900,190324238,501,501,502,501,9499
|
|
20240327,092800,185565231,501,502,502,501,14204
|
|
20240327,092700,178437113,502,503,504,502,9506
|
|
20240327,092600,173655343,504,505,505,504,3361
|
|
20240327,092500,171961334,505,506,506,504,3361
|
|
20240327,092400,170266759,506,505,506,504,5312
|
|
20240327,092300,167588411,504,505,505,504,4701
|
|
20240327,092200,165218270,505,505,507,504,1128
|
|
20240327,092100,164649605,505,506,507,505,4565
|
|
20240327,092000,162343745,505,505,505,505,1395
|
|
20240327,091900,161639270,505,504,505,504,6655
|
|
20240327,091800,158279265,504,503,505,503,3805
|
|
20240327,091700,156363297,503,502,503,502,6368
|
|
20240327,091600,153165167,502,501,505,500,11723
|
|
20240327,091500,147297356,505,509,509,500,96057
|
|
20240327,091400,99012628,507,506,507,506,8101
|
|
20240327,091300,94912197,507,507,507,506,3181
|
|
20240327,091200,93300430,507,510,510,507,12454
|
|
20240327,091100,86984269,508,509,509,508,1500
|
|
20240327,091000,86222239,508,508,508,508,3201
|
|
20240327,090900,84596131,512,512,512,508,1136
|
|
20240327,090800,84015439,507,510,510,507,9483
|
|
20240327,090700,79192919,510,510,510,509,1003
|
|
20240327,090600,78681588,511,510,511,509,2271
|
|
20240327,090500,77523400,508,507,511,507,4572
|
|
20240327,090400,75196848,506,509,509,506,74200
|
|
20240327,090300,37533507,511,511,511,510,20663
|
|
20240327,090200,26983523,512,513,513,512,17532
|
|
20240327,090100,18007080,512,513,513,511,16151
|
|
20240327,090000,9737085,512,517,520,512,18896
|