681 lines
30 KiB
CSV
681 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,201800,607978471,482,482,482,482,20735
|
|
20240328,201700,607978471,482,482,482,482,0
|
|
20240328,201600,607978471,482,482,482,482,0
|
|
20240328,201500,607978471,482,482,482,482,0
|
|
20240328,201400,607978471,482,482,482,482,0
|
|
20240328,201300,607978471,482,482,482,482,0
|
|
20240328,201200,607978471,482,482,482,482,0
|
|
20240328,201100,607978471,482,482,482,482,0
|
|
20240328,201000,607978471,482,482,482,482,0
|
|
20240328,200900,607978471,482,482,482,482,0
|
|
20240328,200800,607978471,482,482,482,482,0
|
|
20240328,200700,607978471,482,482,482,482,0
|
|
20240328,200600,607978471,482,482,482,482,0
|
|
20240328,200500,607978471,482,482,482,482,0
|
|
20240328,200400,607978471,482,482,482,482,0
|
|
20240328,200300,607978471,482,482,482,482,0
|
|
20240328,200200,607978471,482,482,482,482,0
|
|
20240328,200100,607978471,482,482,482,482,0
|
|
20240328,200000,607978471,482,482,482,482,0
|
|
20240328,195900,607978471,482,482,482,482,0
|
|
20240328,195800,607978471,482,482,482,482,0
|
|
20240328,195700,607978471,482,482,482,482,0
|
|
20240328,195600,607978471,482,482,482,482,0
|
|
20240328,195500,607978471,482,482,482,482,0
|
|
20240328,195400,607978471,482,482,482,482,0
|
|
20240328,195300,607978471,482,482,482,482,0
|
|
20240328,195200,607978471,482,482,482,482,0
|
|
20240328,195100,607978471,482,482,482,482,0
|
|
20240328,195000,607978471,482,482,482,482,0
|
|
20240328,194900,607978471,482,482,482,482,0
|
|
20240328,194800,607978471,482,482,482,482,20735
|
|
20240328,194700,607978471,482,482,482,482,0
|
|
20240328,194600,607978471,482,482,482,482,0
|
|
20240328,194500,607978471,482,482,482,482,0
|
|
20240328,194400,607978471,482,482,482,482,0
|
|
20240328,194300,607978471,482,482,482,482,0
|
|
20240328,194200,607978471,482,482,482,482,0
|
|
20240328,194100,607978471,482,482,482,482,0
|
|
20240328,194000,607978471,482,482,482,482,0
|
|
20240328,193900,607978471,482,482,482,482,0
|
|
20240328,193800,607978471,482,482,482,482,0
|
|
20240328,193700,607978471,482,482,482,482,0
|
|
20240328,193600,607978471,482,482,482,482,0
|
|
20240328,193500,607978471,482,482,482,482,0
|
|
20240328,193400,607978471,482,482,482,482,0
|
|
20240328,193300,607978471,482,482,482,482,0
|
|
20240328,193200,607978471,482,482,482,482,0
|
|
20240328,193100,607978471,482,482,482,482,0
|
|
20240328,193000,607978471,482,482,482,482,0
|
|
20240328,192900,607978471,482,482,482,482,0
|
|
20240328,192800,607978471,482,482,482,482,0
|
|
20240328,192700,607978471,482,482,482,482,0
|
|
20240328,192600,607978471,482,482,482,482,0
|
|
20240328,192500,607978471,482,482,482,482,0
|
|
20240328,192400,607978471,482,482,482,482,0
|
|
20240328,192300,607978471,482,482,482,482,0
|
|
20240328,192200,607978471,482,482,482,482,0
|
|
20240328,192100,607978471,482,482,482,482,0
|
|
20240328,192000,607978471,482,482,482,482,0
|
|
20240328,191900,607978471,482,482,482,482,0
|
|
20240328,191800,607978471,482,482,482,482,20735
|
|
20240328,191700,607978471,482,482,482,482,0
|
|
20240328,191600,607978471,482,482,482,482,0
|
|
20240328,191500,607978471,482,482,482,482,0
|
|
20240328,191400,607978471,482,482,482,482,0
|
|
20240328,191300,607978471,482,482,482,482,0
|
|
20240328,191200,607978471,482,482,482,482,0
|
|
20240328,191100,607978471,482,482,482,482,0
|
|
20240328,191000,607978471,482,482,482,482,0
|
|
20240328,190900,607978471,482,482,482,482,0
|
|
20240328,190800,607978471,482,482,482,482,0
|
|
20240328,190700,607978471,482,482,482,482,0
|
|
20240328,190600,607978471,482,482,482,482,0
|
|
20240328,190500,607978471,482,482,482,482,0
|
|
20240328,190400,607978471,482,482,482,482,0
|
|
20240328,190300,607978471,482,482,482,482,0
|
|
20240328,190200,607978471,482,482,482,482,0
|
|
20240328,190100,607978471,482,482,482,482,0
|
|
20240328,190000,607978471,482,482,482,482,0
|
|
20240328,185900,607978471,482,482,482,482,0
|
|
20240328,185800,607978471,482,482,482,482,0
|
|
20240328,185700,607978471,482,482,482,482,0
|
|
20240328,185600,607978471,482,482,482,482,0
|
|
20240328,185500,607978471,482,482,482,482,0
|
|
20240328,185400,607978471,482,482,482,482,0
|
|
20240328,185300,607978471,482,482,482,482,0
|
|
20240328,185200,607978471,482,482,482,482,0
|
|
20240328,185100,607978471,482,482,482,482,0
|
|
20240328,185000,607978471,482,482,482,482,0
|
|
20240328,184900,607978471,482,482,482,482,0
|
|
20240328,184800,607978471,482,482,482,482,20735
|
|
20240328,184700,607978471,482,482,482,482,0
|
|
20240328,184600,607978471,482,482,482,482,0
|
|
20240328,184500,607978471,482,482,482,482,0
|
|
20240328,184400,607978471,482,482,482,482,0
|
|
20240328,184300,607978471,482,482,482,482,0
|
|
20240328,184200,607978471,482,482,482,482,0
|
|
20240328,184100,607978471,482,482,482,482,0
|
|
20240328,184000,607978471,482,482,482,482,0
|
|
20240328,183900,607978471,482,482,482,482,0
|
|
20240328,183800,607978471,482,482,482,482,0
|
|
20240328,183700,607978471,482,482,482,482,0
|
|
20240328,183600,607978471,482,482,482,482,0
|
|
20240328,183500,607978471,482,482,482,482,0
|
|
20240328,183400,607978471,482,482,482,482,0
|
|
20240328,183300,607978471,482,482,482,482,0
|
|
20240328,183200,607978471,482,482,482,482,0
|
|
20240328,183100,607978471,482,482,482,482,0
|
|
20240328,183000,607978471,482,482,482,482,0
|
|
20240328,182900,607978471,482,482,482,482,0
|
|
20240328,182800,607978471,482,482,482,482,0
|
|
20240328,182700,607978471,482,482,482,482,0
|
|
20240328,182600,607978471,482,482,482,482,0
|
|
20240328,182500,607978471,482,482,482,482,0
|
|
20240328,182400,607978471,482,482,482,482,0
|
|
20240328,182300,607978471,482,482,482,482,0
|
|
20240328,182200,607978471,482,482,482,482,0
|
|
20240328,182100,607978471,482,482,482,482,0
|
|
20240328,182000,607978471,482,482,482,482,0
|
|
20240328,181900,607978471,482,482,482,482,0
|
|
20240328,181800,607978471,482,482,482,482,20735
|
|
20240328,181700,607978471,482,482,482,482,0
|
|
20240328,181600,607978471,482,482,482,482,0
|
|
20240328,181500,607978471,482,482,482,482,0
|
|
20240328,181400,607978471,482,482,482,482,0
|
|
20240328,181300,607978471,482,482,482,482,0
|
|
20240328,181200,607978471,482,482,482,482,0
|
|
20240328,181100,607978471,482,482,482,482,0
|
|
20240328,181000,607978471,482,482,482,482,0
|
|
20240328,180900,607978471,482,482,482,482,0
|
|
20240328,180800,607978471,482,482,482,482,0
|
|
20240328,180700,607978471,482,482,482,482,0
|
|
20240328,180600,607978471,482,482,482,482,0
|
|
20240328,180500,607978471,482,482,482,482,0
|
|
20240328,180400,607978471,482,482,482,482,0
|
|
20240328,180300,607978471,482,482,482,482,0
|
|
20240328,180200,607978471,482,482,482,482,0
|
|
20240328,180100,607978471,482,482,482,482,0
|
|
20240328,180000,607978471,482,482,482,482,0
|
|
20240328,175900,607978471,482,482,482,482,0
|
|
20240328,175800,607978471,482,482,482,482,0
|
|
20240328,175700,607978471,482,482,482,482,0
|
|
20240328,175600,607978471,482,482,482,482,0
|
|
20240328,175500,607978471,482,482,482,482,0
|
|
20240328,175400,607978471,482,482,482,482,0
|
|
20240328,175300,607978471,482,482,482,482,0
|
|
20240328,175200,607978471,482,482,482,482,0
|
|
20240328,175100,607978471,482,482,482,482,0
|
|
20240328,175000,607978471,482,482,482,482,0
|
|
20240328,174900,607978471,482,482,482,482,0
|
|
20240328,174800,607978471,482,482,482,482,20735
|
|
20240328,174700,607978471,482,482,482,482,0
|
|
20240328,174600,607978471,482,482,482,482,0
|
|
20240328,174500,607978471,482,482,482,482,0
|
|
20240328,174400,607978471,482,482,482,482,0
|
|
20240328,174300,607978471,482,482,482,482,0
|
|
20240328,174200,607978471,482,482,482,482,0
|
|
20240328,174100,607978471,482,482,482,482,0
|
|
20240328,174000,607978471,482,482,482,482,0
|
|
20240328,173900,607978471,482,482,482,482,0
|
|
20240328,173800,607978471,482,482,482,482,0
|
|
20240328,173700,607978471,482,482,482,482,0
|
|
20240328,173600,607978471,482,482,482,482,0
|
|
20240328,173500,607978471,482,482,482,482,0
|
|
20240328,173400,607978471,482,482,482,482,0
|
|
20240328,173300,607978471,482,482,482,482,0
|
|
20240328,173200,607978471,482,482,482,482,0
|
|
20240328,173100,607978471,482,482,482,482,0
|
|
20240328,173000,607978471,482,482,482,482,0
|
|
20240328,172900,607978471,482,482,482,482,0
|
|
20240328,172800,607978471,482,482,482,482,0
|
|
20240328,172700,607978471,482,482,482,482,0
|
|
20240328,172600,607978471,482,482,482,482,0
|
|
20240328,172500,607978471,482,482,482,482,0
|
|
20240328,172400,607978471,482,482,482,482,0
|
|
20240328,172300,607978471,482,482,482,482,0
|
|
20240328,172200,607978471,482,482,482,482,0
|
|
20240328,172100,607978471,482,482,482,482,0
|
|
20240328,172000,607978471,482,482,482,482,0
|
|
20240328,171900,607978471,482,482,482,482,0
|
|
20240328,171800,607978471,482,482,482,482,20735
|
|
20240328,171700,607978471,482,482,482,482,0
|
|
20240328,171600,607978471,482,482,482,482,0
|
|
20240328,171500,607978471,482,482,482,482,0
|
|
20240328,171400,607978471,482,482,482,482,0
|
|
20240328,171300,607978471,482,482,482,482,0
|
|
20240328,171200,607978471,482,482,482,482,0
|
|
20240328,171100,607978471,482,482,482,482,0
|
|
20240328,171000,607978471,482,482,482,482,0
|
|
20240328,170900,607978471,482,482,482,482,0
|
|
20240328,170800,607978471,482,482,482,482,0
|
|
20240328,170700,607978471,482,482,482,482,0
|
|
20240328,170600,607978471,482,482,482,482,0
|
|
20240328,170500,607978471,482,482,482,482,0
|
|
20240328,170400,607978471,482,482,482,482,0
|
|
20240328,170300,607978471,482,482,482,482,0
|
|
20240328,170200,607978471,482,482,482,482,0
|
|
20240328,170100,607978471,482,482,482,482,0
|
|
20240328,170000,607978471,482,482,482,482,0
|
|
20240328,165900,607978471,482,482,482,482,0
|
|
20240328,165800,607978471,482,482,482,482,0
|
|
20240328,165700,607978471,482,482,482,482,0
|
|
20240328,165600,607978471,482,482,482,482,0
|
|
20240328,165500,607978471,482,482,482,482,0
|
|
20240328,165400,607978471,482,482,482,482,0
|
|
20240328,165300,607978471,482,482,482,482,0
|
|
20240328,165200,607978471,482,482,482,482,0
|
|
20240328,165100,607978471,482,482,482,482,0
|
|
20240328,165000,607978471,482,482,482,482,0
|
|
20240328,164900,607978471,482,482,482,482,0
|
|
20240328,164800,607978471,482,482,482,482,20735
|
|
20240328,164700,607978471,482,482,482,482,0
|
|
20240328,164600,607978471,482,482,482,482,0
|
|
20240328,164500,607978471,482,482,482,482,0
|
|
20240328,164400,607978471,482,482,482,482,0
|
|
20240328,164300,607978471,482,482,482,482,0
|
|
20240328,164200,607978471,482,482,482,482,0
|
|
20240328,164100,607978471,482,482,482,482,0
|
|
20240328,164000,607978471,482,482,482,482,0
|
|
20240328,163900,607978471,482,482,482,482,0
|
|
20240328,163800,607978471,482,482,482,482,0
|
|
20240328,163700,607978471,482,482,482,482,0
|
|
20240328,163600,607978471,482,482,482,482,0
|
|
20240328,163500,607978471,482,482,482,482,0
|
|
20240328,163400,607978471,482,482,482,482,0
|
|
20240328,163300,607978471,482,482,482,482,0
|
|
20240328,163200,607978471,482,482,482,482,0
|
|
20240328,163100,607978471,482,482,482,482,0
|
|
20240328,163000,607978471,482,482,482,482,0
|
|
20240328,162900,607978471,482,482,482,482,0
|
|
20240328,162800,607978471,482,482,482,482,0
|
|
20240328,162700,607978471,482,482,482,482,0
|
|
20240328,162600,607978471,482,482,482,482,0
|
|
20240328,162500,607978471,482,482,482,482,0
|
|
20240328,162400,607978471,482,482,482,482,0
|
|
20240328,162300,607978471,482,482,482,482,0
|
|
20240328,162200,607978471,482,482,482,482,0
|
|
20240328,162100,607978471,482,482,482,482,0
|
|
20240328,162000,607978471,482,482,482,482,0
|
|
20240328,161900,607978471,482,482,482,482,0
|
|
20240328,161800,607978471,482,482,482,482,20735
|
|
20240328,161700,607978471,482,482,482,482,0
|
|
20240328,161600,607978471,482,482,482,482,0
|
|
20240328,161500,607978471,482,482,482,482,0
|
|
20240328,161400,607978471,482,482,482,482,0
|
|
20240328,161300,607978471,482,482,482,482,0
|
|
20240328,161200,607978471,482,482,482,482,0
|
|
20240328,161100,607978471,482,482,482,482,0
|
|
20240328,161000,607978471,482,482,482,482,0
|
|
20240328,160900,607978471,482,482,482,482,0
|
|
20240328,160800,607978471,482,482,482,482,0
|
|
20240328,160700,607978471,482,482,482,482,0
|
|
20240328,160600,607978471,482,482,482,482,0
|
|
20240328,160500,607978471,482,482,482,482,0
|
|
20240328,160400,607978471,482,482,482,482,0
|
|
20240328,160300,607978471,482,482,482,482,0
|
|
20240328,160200,607978471,482,482,482,482,0
|
|
20240328,160100,607978471,482,482,482,482,0
|
|
20240328,160000,607978471,482,482,482,482,0
|
|
20240328,155900,607978471,482,482,482,482,0
|
|
20240328,155800,607978471,482,482,482,482,0
|
|
20240328,155700,607978471,482,482,482,482,0
|
|
20240328,155600,607978471,482,482,482,482,0
|
|
20240328,155500,607978471,482,482,482,482,0
|
|
20240328,155400,607978471,482,482,482,482,0
|
|
20240328,155300,607978471,482,482,482,482,0
|
|
20240328,155200,607978471,482,482,482,482,0
|
|
20240328,155100,607978471,482,482,482,482,0
|
|
20240328,155000,607978471,482,482,482,482,0
|
|
20240328,154900,607978471,482,482,482,482,0
|
|
20240328,154800,607978471,482,482,482,482,20735
|
|
20240328,154700,607978471,482,482,482,482,0
|
|
20240328,154600,607978471,482,482,482,482,0
|
|
20240328,154500,607978471,482,482,482,482,0
|
|
20240328,154400,607978471,482,482,482,482,0
|
|
20240328,154300,607978471,482,482,482,482,0
|
|
20240328,154200,607978471,482,482,482,482,0
|
|
20240328,154100,607978471,482,482,482,482,0
|
|
20240328,154000,607978471,482,482,482,482,0
|
|
20240328,153900,607978471,482,482,482,482,0
|
|
20240328,153800,607978471,482,482,482,482,0
|
|
20240328,153700,607978471,482,482,482,482,0
|
|
20240328,153600,607978471,482,482,482,482,0
|
|
20240328,153500,607978471,482,482,482,482,0
|
|
20240328,153400,607978471,482,482,482,482,0
|
|
20240328,153300,607978471,482,482,482,482,0
|
|
20240328,153200,607978471,482,482,482,482,0
|
|
20240328,153100,607978471,482,482,482,482,0
|
|
20240328,153000,607978471,482,482,482,482,20735
|
|
20240328,152900,597984201,480,480,480,480,0
|
|
20240328,152800,597984201,480,480,480,480,0
|
|
20240328,152700,597984201,480,480,480,480,0
|
|
20240328,152600,597984201,480,480,480,480,0
|
|
20240328,152500,597984201,480,480,480,480,0
|
|
20240328,152400,597984201,480,480,480,480,0
|
|
20240328,152300,597984201,480,480,480,480,0
|
|
20240328,152200,597984201,480,480,480,480,0
|
|
20240328,152100,597984201,480,480,480,480,0
|
|
20240328,152000,597984201,480,480,480,480,0
|
|
20240328,151900,597984201,480,480,480,480,1111
|
|
20240328,151800,597450921,480,480,480,480,26
|
|
20240328,151700,597438441,481,481,481,478,23894
|
|
20240328,151600,585992944,481,481,481,481,5315
|
|
20240328,151500,583436429,481,481,481,481,302
|
|
20240328,151400,583291167,481,481,481,480,220
|
|
20240328,151300,583185349,481,481,481,480,4655
|
|
20240328,151200,580947794,481,481,481,480,190
|
|
20240328,151100,580856405,482,482,482,482,1106
|
|
20240328,151000,580323313,482,482,482,482,395
|
|
20240328,150900,580132923,482,482,482,480,927
|
|
20240328,150800,579686313,480,482,482,480,11648
|
|
20240328,150700,574092966,482,482,482,482,100
|
|
20240328,150600,574044766,482,482,482,482,361
|
|
20240328,150500,573870764,481,481,481,481,4853
|
|
20240328,150400,571536471,480,481,481,480,1223
|
|
20240328,150300,570948908,482,482,482,482,0
|
|
20240328,150200,570948908,482,482,482,482,1
|
|
20240328,150100,570948426,481,482,482,480,5513
|
|
20240328,150000,568301653,482,482,482,482,0
|
|
20240328,145900,568301653,482,482,482,482,1062
|
|
20240328,145800,567789769,480,480,480,480,3135
|
|
20240328,145700,566284969,480,480,480,480,800
|
|
20240328,145600,565900969,479,482,482,479,4169
|
|
20240328,145500,563903508,482,482,482,482,12
|
|
20240328,145400,563897724,480,482,482,479,10002
|
|
20240328,145300,559100012,482,482,482,482,474
|
|
20240328,145200,558871544,482,482,482,482,161
|
|
20240328,145100,558793942,482,482,482,481,123
|
|
20240328,145000,558734775,482,482,482,482,34
|
|
20240328,144900,558718387,483,483,483,483,20
|
|
20240328,144800,558708727,479,479,479,479,0
|
|
20240328,144700,558708727,479,482,482,479,4770
|
|
20240328,144600,556417370,482,482,482,482,30
|
|
20240328,144500,556402910,483,483,483,483,62
|
|
20240328,144400,556372964,482,482,482,482,357
|
|
20240328,144300,556200890,482,481,482,481,1001
|
|
20240328,144200,555718409,482,482,482,482,100
|
|
20240328,144100,555670209,480,481,483,480,37026
|
|
20240328,144000,537896620,480,482,482,480,9305
|
|
20240328,143900,533423245,481,482,482,481,4
|
|
20240328,143800,533421320,481,484,484,481,297
|
|
20240328,143700,533278157,482,483,483,482,26743
|
|
20240328,143600,520387159,483,483,483,483,400
|
|
20240328,143500,520193959,482,482,482,482,0
|
|
20240328,143400,520193959,482,483,483,482,514
|
|
20240328,143300,519945710,484,484,484,484,3000
|
|
20240328,143200,518493710,483,483,483,483,500
|
|
20240328,143100,518252210,484,484,484,484,0
|
|
20240328,143000,518252210,484,484,484,484,2
|
|
20240328,142900,518251242,483,483,483,483,1005
|
|
20240328,142800,517765827,483,483,483,483,183
|
|
20240328,142700,517677438,484,484,484,484,105
|
|
20240328,142600,517626618,483,483,483,483,4
|
|
20240328,142500,517624686,483,483,483,483,20
|
|
20240328,142400,517615026,484,484,484,484,0
|
|
20240328,142300,517615026,484,483,484,483,211
|
|
20240328,142200,517513102,483,484,484,483,60
|
|
20240328,142100,517484120,484,483,484,483,6
|
|
20240328,142000,517481221,483,483,483,483,1000
|
|
20240328,141900,516998221,483,483,483,483,350
|
|
20240328,141800,516829171,483,483,483,483,0
|
|
20240328,141700,516829171,483,483,483,483,13
|
|
20240328,141600,516822892,483,482,483,482,1154
|
|
20240328,141500,516265521,484,484,484,483,1302
|
|
20240328,141400,515636653,483,482,483,482,1823
|
|
20240328,141300,514757767,482,482,482,482,80
|
|
20240328,141200,514719207,482,481,482,481,1035
|
|
20240328,141100,514220482,481,482,482,481,1925
|
|
20240328,141000,513293520,482,482,482,481,2340
|
|
20240328,140900,512167775,482,482,482,481,858
|
|
20240328,140800,511754760,482,481,482,481,3237
|
|
20240328,140700,510197461,481,481,481,480,9929
|
|
20240328,140600,505430253,480,481,481,480,5684
|
|
20240328,140500,502701449,480,481,481,480,1008
|
|
20240328,140400,502217539,480,480,480,480,57
|
|
20240328,140300,502190179,480,480,481,480,225
|
|
20240328,140200,502082177,480,482,482,480,1957
|
|
20240328,140100,501142641,482,482,482,482,200
|
|
20240328,140000,501046241,482,482,482,482,259
|
|
20240328,135900,500921403,481,481,481,481,19755
|
|
20240328,135800,491419248,481,481,481,481,0
|
|
20240328,135700,491419248,481,481,481,481,170
|
|
20240328,135600,491337478,483,483,483,483,0
|
|
20240328,135500,491337478,483,481,483,481,1828
|
|
20240328,135400,490458208,481,482,482,481,3927
|
|
20240328,135300,488569320,483,483,483,483,0
|
|
20240328,135200,488569320,483,482,483,481,10102
|
|
20240328,135100,483706444,482,483,483,482,826
|
|
20240328,135000,483307969,482,482,482,482,100
|
|
20240328,134900,483259769,483,483,483,482,1136
|
|
20240328,134800,482712180,483,483,483,483,1
|
|
20240328,134700,482711697,483,483,483,483,318
|
|
20240328,134600,482558103,483,483,483,482,541
|
|
20240328,134500,482297333,483,482,483,482,2010
|
|
20240328,134400,481326504,482,482,482,482,745
|
|
20240328,134300,480967414,482,483,483,482,5438
|
|
20240328,134200,478346297,482,482,482,482,0
|
|
20240328,134100,478346297,482,483,483,482,200
|
|
20240328,134000,478249797,483,483,483,483,2
|
|
20240328,133900,478248831,482,482,482,482,500
|
|
20240328,133800,478007831,482,482,482,482,200
|
|
20240328,133700,477911431,482,482,482,482,1021
|
|
20240328,133600,477419309,483,483,483,483,0
|
|
20240328,133500,477419309,483,482,483,482,37
|
|
20240328,133400,477401472,482,483,483,482,1938
|
|
20240328,133300,476465429,483,483,483,483,200
|
|
20240328,133200,476368829,483,482,483,482,972
|
|
20240328,133100,475899413,482,482,482,482,200
|
|
20240328,133000,475803013,483,483,483,483,104
|
|
20240328,132900,475752781,483,483,483,483,0
|
|
20240328,132800,475752781,483,483,483,483,425
|
|
20240328,132700,475547506,484,484,484,484,422
|
|
20240328,132600,475343258,484,484,484,484,11
|
|
20240328,132500,475337934,482,484,484,482,361
|
|
20240328,132400,475163884,482,482,482,482,200
|
|
20240328,132300,475067484,482,483,483,482,911
|
|
20240328,132200,474627517,483,483,483,483,0
|
|
20240328,132100,474627517,483,483,483,483,100
|
|
20240328,132000,474579217,483,483,483,483,500
|
|
20240328,131900,474337717,485,485,485,485,2041
|
|
20240328,131800,473347832,485,485,485,485,999
|
|
20240328,131700,472863317,485,485,485,485,0
|
|
20240328,131600,472863317,485,485,485,485,47
|
|
20240328,131500,472840522,481,481,481,481,5449
|
|
20240328,131400,470219553,482,482,482,482,3168
|
|
20240328,131300,468692577,482,483,485,482,9684
|
|
20240328,131200,464019778,483,483,483,483,200
|
|
20240328,131100,463923178,483,485,485,483,159
|
|
20240328,131000,463846295,483,483,483,483,1619
|
|
20240328,130900,463064318,483,483,483,483,0
|
|
20240328,130800,463064318,483,484,484,483,8410
|
|
20240328,130700,458994486,484,485,485,484,901
|
|
20240328,130600,458558401,485,485,485,485,1000
|
|
20240328,130500,458073401,485,484,485,484,4000
|
|
20240328,130400,456134516,483,483,483,483,100
|
|
20240328,130300,456086216,484,483,484,483,145
|
|
20240328,130200,456016073,483,483,483,483,0
|
|
20240328,130100,456016073,483,484,484,483,123
|
|
20240328,130000,455956641,483,482,484,482,7182
|
|
20240328,125900,452487735,483,482,483,482,117
|
|
20240328,125800,452431331,482,483,483,482,2405
|
|
20240328,125700,451271721,483,484,484,483,120
|
|
20240328,125600,451213741,484,484,484,484,6
|
|
20240328,125500,451210837,484,484,484,484,10
|
|
20240328,125400,451205997,483,483,483,483,0
|
|
20240328,125300,451205997,483,483,483,483,0
|
|
20240328,125200,451205997,483,483,483,483,0
|
|
20240328,125100,451205997,483,483,484,483,42
|
|
20240328,125000,451185706,482,482,482,482,0
|
|
20240328,124900,451185706,482,482,482,482,373
|
|
20240328,124800,451005920,482,483,483,482,600
|
|
20240328,124700,450716511,485,485,485,485,0
|
|
20240328,124600,450716511,485,483,485,482,10103
|
|
20240328,124500,445846594,483,483,483,483,83
|
|
20240328,124400,445806505,485,483,485,483,78
|
|
20240328,124300,445768829,485,485,485,485,10
|
|
20240328,124200,445763979,485,485,485,485,45
|
|
20240328,124100,445742154,482,483,483,482,2293
|
|
20240328,124000,444634720,483,484,484,483,14927
|
|
20240328,123900,437419055,485,484,485,484,559
|
|
20240328,123800,437148440,484,484,484,484,191
|
|
20240328,123700,437055996,484,484,484,484,0
|
|
20240328,123600,437055996,484,484,484,484,120
|
|
20240328,123500,436997916,484,485,485,484,600
|
|
20240328,123400,436707416,485,484,485,484,562
|
|
20240328,123300,436434901,484,484,484,484,199
|
|
20240328,123200,436338585,484,484,484,484,2005
|
|
20240328,123100,435368165,484,484,484,483,2069
|
|
20240328,123000,434366770,484,484,484,484,1565
|
|
20240328,122900,433609310,485,485,485,485,150
|
|
20240328,122800,433536560,485,484,485,484,701
|
|
20240328,122700,433196676,484,485,485,484,5459
|
|
20240328,122600,430554010,485,485,485,485,0
|
|
20240328,122500,430554010,485,485,485,485,10
|
|
20240328,122400,430549160,484,484,484,484,0
|
|
20240328,122300,430549160,484,484,485,484,1700
|
|
20240328,122200,429726306,484,484,484,484,0
|
|
20240328,122100,429726306,484,484,484,484,0
|
|
20240328,122000,429726306,484,484,485,484,75
|
|
20240328,121900,429689991,484,485,485,484,26
|
|
20240328,121800,429677406,485,485,485,485,3
|
|
20240328,121700,429675951,485,486,486,485,11786
|
|
20240328,121600,423959740,486,486,486,486,0
|
|
20240328,121500,423959740,486,486,486,486,5032
|
|
20240328,121400,421514188,486,486,486,486,0
|
|
20240328,121300,421514188,486,486,486,486,3040
|
|
20240328,121200,420036748,485,486,487,485,508
|
|
20240328,121100,419789862,485,485,485,485,268
|
|
20240328,121000,419659882,485,485,485,485,0
|
|
20240328,120900,419659882,485,483,485,483,286
|
|
20240328,120800,419521742,483,484,484,483,12729
|
|
20240328,120700,413373445,484,483,484,483,1947
|
|
20240328,120600,412433034,483,484,484,483,407
|
|
20240328,120500,412236449,484,484,484,484,3417
|
|
20240328,120400,410582621,484,485,485,484,398
|
|
20240328,120300,410389986,485,485,485,485,337
|
|
20240328,120200,410226541,485,485,485,485,391
|
|
20240328,120100,410036906,486,486,486,486,10
|
|
20240328,120000,410032046,486,485,486,485,100
|
|
20240328,115900,409983474,487,487,487,487,200
|
|
20240328,115800,409886074,487,488,488,487,11
|
|
20240328,115700,409880708,488,485,488,483,16590
|
|
20240328,115600,401865292,484,484,484,484,400
|
|
20240328,115500,401671692,484,487,489,484,15183
|
|
20240328,115400,394311341,486,487,487,486,398
|
|
20240328,115300,394117713,487,488,488,487,214
|
|
20240328,115200,394013395,489,487,489,487,362
|
|
20240328,115100,393836899,486,489,489,486,1358
|
|
20240328,115000,393175047,489,490,490,489,508
|
|
20240328,114900,392926627,490,490,490,490,29
|
|
20240328,114800,392912417,490,490,490,490,0
|
|
20240328,114700,392912417,490,490,490,490,1101
|
|
20240328,114600,392372927,490,490,490,490,1500
|
|
20240328,114500,391637927,491,491,491,491,185
|
|
20240328,114400,391547092,491,491,491,490,510
|
|
20240328,114300,391296782,491,489,491,489,3005
|
|
20240328,114200,389827327,489,489,489,489,100
|
|
20240328,114100,389778427,489,494,494,489,20
|
|
20240328,114000,389768642,489,494,494,489,2
|
|
20240328,113900,389767659,494,490,494,490,9078
|
|
20240328,113800,385319412,489,489,489,489,845
|
|
20240328,113700,384906207,489,489,489,489,1742
|
|
20240328,113600,384054369,490,490,490,490,204
|
|
20240328,113500,383954409,490,492,492,490,3811
|
|
20240328,113400,382085991,492,491,493,491,16
|
|
20240328,113300,382078111,492,492,492,492,667
|
|
20240328,113200,381749947,491,491,491,490,1252
|
|
20240328,113100,381136240,491,491,491,491,28
|
|
20240328,113000,381122492,491,491,491,491,1067
|
|
20240328,112900,380598595,491,492,492,491,112
|
|
20240328,112800,380543497,493,493,493,493,102
|
|
20240328,112700,380493211,493,493,493,493,149
|
|
20240328,112600,380419754,492,493,493,492,1424
|
|
20240328,112500,379718132,493,492,493,492,324
|
|
20240328,112400,379558723,493,493,493,493,550
|
|
20240328,112300,379287573,493,493,493,493,25
|
|
20240328,112200,379275248,493,494,494,493,1319
|
|
20240328,112100,378624980,494,494,494,494,826
|
|
20240328,112000,378216936,494,494,494,494,125
|
|
20240328,111900,378155186,494,494,494,494,661
|
|
20240328,111800,377828652,494,494,494,494,659
|
|
20240328,111700,377503106,494,494,494,494,743
|
|
20240328,111600,377136064,494,494,494,494,655
|
|
20240328,111500,376812494,494,494,494,494,635
|
|
20240328,111400,376498804,494,494,494,494,0
|
|
20240328,111300,376498804,494,494,494,490,2634
|
|
20240328,111200,375200576,494,493,494,493,1400
|
|
20240328,111100,374509076,494,495,495,494,8210
|
|
20240328,111000,370450126,496,496,496,495,265
|
|
20240328,110900,370318746,496,494,496,494,4864
|
|
20240328,110800,367912330,493,493,493,493,21
|
|
20240328,110700,367901977,493,493,493,493,400
|
|
20240328,110600,367704777,491,491,491,491,0
|
|
20240328,110500,367704777,491,491,491,491,45
|
|
20240328,110400,367682682,490,491,491,490,1039
|
|
20240328,110300,367172534,491,491,492,491,612
|
|
20240328,110200,366872032,491,494,494,491,339
|
|
20240328,110100,366705194,494,493,494,490,2632
|
|
20240328,110000,365407868,491,491,491,490,2715
|
|
20240328,105900,364074998,490,492,492,490,617
|
|
20240328,105800,363771504,492,490,492,490,18455
|
|
20240328,105700,354726910,489,489,490,489,3216
|
|
20240328,105600,353153286,489,489,490,489,3166
|
|
20240328,105500,351602015,490,490,490,489,462
|
|
20240328,105400,351376085,489,489,490,489,2011
|
|
20240328,105300,350392696,490,489,490,489,1024
|
|
20240328,105200,349891946,490,490,490,489,6233
|
|
20240328,105100,346844006,489,489,490,489,3687
|
|
20240328,105000,345041062,489,488,489,487,2012
|
|
20240328,104900,344058322,488,488,489,488,830
|
|
20240328,104800,343653281,488,489,489,488,1235
|
|
20240328,104700,343050570,489,489,489,489,197
|
|
20240328,104600,342954237,489,488,489,488,662
|
|
20240328,104500,342631180,487,487,487,487,240
|
|
20240328,104400,342514300,487,487,487,487,0
|
|
20240328,104300,342514300,487,487,487,487,87
|
|
20240328,104200,342471931,487,487,487,487,46
|
|
20240328,104100,342449529,488,488,488,487,726
|
|
20240328,104000,342095249,488,487,488,487,976
|
|
20240328,103900,341619836,487,487,487,487,2
|
|
20240328,103800,341618862,487,487,487,487,0
|
|
20240328,103700,341618862,487,487,487,486,133
|
|
20240328,103600,341554111,487,487,487,487,81
|
|
20240328,103500,341514664,487,487,487,487,329
|
|
20240328,103400,341354441,489,488,489,488,5011
|
|
20240328,103300,338908405,486,486,486,486,110
|
|
20240328,103200,338854945,488,488,488,488,103
|
|
20240328,103100,338804681,488,488,488,488,60
|
|
20240328,103000,338775401,488,485,488,485,2301
|
|
20240328,102900,337658513,485,485,485,485,0
|
|
20240328,102800,337658513,485,488,488,485,3526
|
|
20240328,102700,335946409,487,487,487,487,5811
|
|
20240328,102600,333116452,488,488,488,487,136
|
|
20240328,102500,333050211,488,487,488,487,788
|
|
20240328,102400,332666005,487,484,487,484,4017
|
|
20240328,102300,330709771,487,487,487,484,519
|
|
20240328,102200,330458518,487,484,487,484,536
|
|
20240328,102100,330199091,484,484,484,484,1438
|
|
20240328,102000,329503099,484,485,487,484,3186
|
|
20240328,101900,327955765,484,484,484,484,0
|
|
20240328,101800,327955765,484,484,484,484,1967
|
|
20240328,101700,327003737,482,482,482,482,1122
|
|
20240328,101600,326462933,483,481,483,481,2066
|
|
20240328,101500,325465567,481,481,481,481,1989
|
|
20240328,101400,324508858,481,481,481,481,10000
|
|
20240328,101300,319698858,483,483,483,482,10065
|
|
20240328,101200,314847473,483,483,483,482,589
|
|
20240328,101100,314562995,482,482,483,482,7982
|
|
20240328,101000,310712656,483,482,483,482,118
|
|
20240328,100900,310655774,483,483,483,483,500
|
|
20240328,100800,310414274,483,483,483,483,2604
|
|
20240328,100700,309156542,483,481,483,481,16812
|
|
20240328,100600,301061163,481,481,481,481,10401
|
|
20240328,100500,296058282,481,481,481,480,25292
|
|
20240328,100400,283902830,482,482,482,482,853
|
|
20240328,100300,283491684,482,481,482,481,10328
|
|
20240328,100200,278516667,482,482,482,481,3532
|
|
20240328,100100,276817392,481,485,485,481,50723
|
|
20240328,100000,252354140,485,485,485,485,55
|
|
20240328,095900,252327465,485,485,485,485,2120
|
|
20240328,095800,251299265,485,487,487,485,1976
|
|
20240328,095700,250340901,486,486,486,486,1605
|
|
20240328,095600,249560871,487,487,487,486,396
|
|
20240328,095500,249368255,487,486,488,486,47
|
|
20240328,095400,249345355,486,487,488,486,1381
|
|
20240328,095300,248673797,488,488,488,488,1060
|
|
20240328,095200,248156517,488,488,488,488,141
|
|
20240328,095100,248087709,488,485,488,485,11337
|
|
20240328,095000,242566933,484,484,484,484,179
|
|
20240328,094900,242480297,484,484,485,484,17645
|
|
20240328,094800,233932413,485,485,486,484,1302
|
|
20240328,094700,233300945,485,485,486,485,38
|
|
20240328,094600,233282500,486,486,486,484,1405
|
|
20240328,094500,232599802,484,485,485,484,1382
|
|
20240328,094400,231930307,485,484,485,484,214
|
|
20240328,094300,231826531,485,485,485,485,5520
|
|
20240328,094200,229149331,484,484,484,484,0
|
|
20240328,094100,229149331,484,484,484,483,11474
|
|
20240328,094000,223605124,483,485,485,483,10278
|
|
20240328,093900,218634555,483,485,485,483,481
|
|
20240328,093800,218402126,485,483,485,483,3391
|
|
20240328,093700,216764105,483,486,487,483,16964
|
|
20240328,093600,208555768,485,485,487,484,1096
|
|
20240328,093500,208025188,487,486,487,484,10042
|
|
20240328,093400,203155139,487,486,487,485,1487
|
|
20240328,093300,202433632,485,486,488,485,7390
|
|
20240328,093200,198848957,486,486,486,485,13191
|
|
20240328,093100,192449406,486,486,488,485,6471
|
|
20240328,093000,189305950,488,488,489,486,3817
|
|
20240328,092900,187446704,488,489,489,486,7080
|
|
20240328,092800,184005769,486,488,489,486,4541
|
|
20240328,092700,181798282,489,488,489,487,490
|
|
20240328,092600,181559157,488,487,488,486,6429
|
|
20240328,092500,178429067,487,486,487,486,1382
|
|
20240328,092400,177757083,487,490,490,486,882
|
|
20240328,092300,177325103,485,490,490,485,1887
|
|
20240328,092200,176408259,486,491,491,485,821
|
|
20240328,092100,176009948,485,491,491,485,1044
|
|
20240328,092000,175502838,491,489,492,486,43941
|
|
20240328,091900,154005699,489,485,489,485,2228
|
|
20240328,091800,152924009,485,486,486,485,3941
|
|
20240328,091700,151012330,485,486,486,485,11393
|
|
20240328,091600,145475726,486,487,487,486,18814
|
|
20240328,091500,136332120,486,487,487,486,33905
|
|
20240328,091400,119843350,487,486,487,486,2734
|
|
20240328,091300,118514306,487,489,490,486,11778
|
|
20240328,091200,112765240,493,490,493,490,5299
|
|
20240328,091100,110168123,491,492,495,490,39289
|
|
20240328,091000,90912839,496,493,496,492,13414
|
|
20240328,090900,84309582,493,493,493,492,8493
|
|
20240328,090800,80130934,492,497,497,492,12094
|
|
20240328,090700,74168626,498,498,498,493,119
|
|
20240328,090600,74109394,498,491,498,491,566
|
|
20240328,090500,73827533,491,491,493,490,23911
|
|
20240328,090400,62084454,493,501,501,491,14083
|
|
20240328,090300,55122552,501,503,503,494,73505
|
|
20240328,090200,18516931,498,504,506,498,20597
|
|
20240328,090100,8180888,506,503,506,503,306
|
|
20240328,090000,8026269,503,499,503,499,15738
|