687 lines
30 KiB
CSV
687 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,202400,591831929,472,472,472,472,7950
|
|
20240329,202300,591831929,472,472,472,472,0
|
|
20240329,202200,591831929,472,472,472,472,0
|
|
20240329,202100,591831929,472,472,472,472,0
|
|
20240329,202000,591831929,472,472,472,472,0
|
|
20240329,201900,591831929,472,472,472,472,0
|
|
20240329,201800,591831929,472,472,472,472,0
|
|
20240329,201700,591831929,472,472,472,472,0
|
|
20240329,201600,591831929,472,472,472,472,0
|
|
20240329,201500,591831929,472,472,472,472,0
|
|
20240329,201400,591831929,472,472,472,472,0
|
|
20240329,201300,591831929,472,472,472,472,0
|
|
20240329,201200,591831929,472,472,472,472,0
|
|
20240329,201100,591831929,472,472,472,472,0
|
|
20240329,201000,591831929,472,472,472,472,0
|
|
20240329,200900,591831929,472,472,472,472,0
|
|
20240329,200800,591831929,472,472,472,472,0
|
|
20240329,200700,591831929,472,472,472,472,0
|
|
20240329,200600,591831929,472,472,472,472,0
|
|
20240329,200500,591831929,472,472,472,472,0
|
|
20240329,200400,591831929,472,472,472,472,0
|
|
20240329,200300,591831929,472,472,472,472,0
|
|
20240329,200200,591831929,472,472,472,472,0
|
|
20240329,200100,591831929,472,472,472,472,0
|
|
20240329,200000,591831929,472,472,472,472,0
|
|
20240329,195900,591831929,472,472,472,472,0
|
|
20240329,195800,591831929,472,472,472,472,0
|
|
20240329,195700,591831929,472,472,472,472,0
|
|
20240329,195600,591831929,472,472,472,472,0
|
|
20240329,195500,591831929,472,472,472,472,0
|
|
20240329,195400,591831929,472,472,472,472,7950
|
|
20240329,195300,591831929,472,472,472,472,0
|
|
20240329,195200,591831929,472,472,472,472,0
|
|
20240329,195100,591831929,472,472,472,472,0
|
|
20240329,195000,591831929,472,472,472,472,0
|
|
20240329,194900,591831929,472,472,472,472,0
|
|
20240329,194800,591831929,472,472,472,472,0
|
|
20240329,194700,591831929,472,472,472,472,0
|
|
20240329,194600,591831929,472,472,472,472,0
|
|
20240329,194500,591831929,472,472,472,472,0
|
|
20240329,194400,591831929,472,472,472,472,0
|
|
20240329,194300,591831929,472,472,472,472,0
|
|
20240329,194200,591831929,472,472,472,472,0
|
|
20240329,194100,591831929,472,472,472,472,0
|
|
20240329,194000,591831929,472,472,472,472,0
|
|
20240329,193900,591831929,472,472,472,472,0
|
|
20240329,193800,591831929,472,472,472,472,0
|
|
20240329,193700,591831929,472,472,472,472,0
|
|
20240329,193600,591831929,472,472,472,472,0
|
|
20240329,193500,591831929,472,472,472,472,0
|
|
20240329,193400,591831929,472,472,472,472,0
|
|
20240329,193300,591831929,472,472,472,472,0
|
|
20240329,193200,591831929,472,472,472,472,0
|
|
20240329,193100,591831929,472,472,472,472,0
|
|
20240329,193000,591831929,472,472,472,472,0
|
|
20240329,192900,591831929,472,472,472,472,0
|
|
20240329,192800,591831929,472,472,472,472,0
|
|
20240329,192700,591831929,472,472,472,472,0
|
|
20240329,192600,591831929,472,472,472,472,0
|
|
20240329,192500,591831929,472,472,472,472,0
|
|
20240329,192400,591831929,472,472,472,472,7950
|
|
20240329,192300,591831929,472,472,472,472,0
|
|
20240329,192200,591831929,472,472,472,472,0
|
|
20240329,192100,591831929,472,472,472,472,0
|
|
20240329,192000,591831929,472,472,472,472,0
|
|
20240329,191900,591831929,472,472,472,472,0
|
|
20240329,191800,591831929,472,472,472,472,0
|
|
20240329,191700,591831929,472,472,472,472,0
|
|
20240329,191600,591831929,472,472,472,472,0
|
|
20240329,191500,591831929,472,472,472,472,0
|
|
20240329,191400,591831929,472,472,472,472,0
|
|
20240329,191300,591831929,472,472,472,472,0
|
|
20240329,191200,591831929,472,472,472,472,0
|
|
20240329,191100,591831929,472,472,472,472,0
|
|
20240329,191000,591831929,472,472,472,472,0
|
|
20240329,190900,591831929,472,472,472,472,0
|
|
20240329,190800,591831929,472,472,472,472,0
|
|
20240329,190700,591831929,472,472,472,472,0
|
|
20240329,190600,591831929,472,472,472,472,0
|
|
20240329,190500,591831929,472,472,472,472,0
|
|
20240329,190400,591831929,472,472,472,472,0
|
|
20240329,190300,591831929,472,472,472,472,0
|
|
20240329,190200,591831929,472,472,472,472,0
|
|
20240329,190100,591831929,472,472,472,472,0
|
|
20240329,190000,591831929,472,472,472,472,0
|
|
20240329,185900,591831929,472,472,472,472,0
|
|
20240329,185800,591831929,472,472,472,472,0
|
|
20240329,185700,591831929,472,472,472,472,0
|
|
20240329,185600,591831929,472,472,472,472,0
|
|
20240329,185500,591831929,472,472,472,472,0
|
|
20240329,185400,591831929,472,472,472,472,7950
|
|
20240329,185300,591831929,472,472,472,472,0
|
|
20240329,185200,591831929,472,472,472,472,0
|
|
20240329,185100,591831929,472,472,472,472,0
|
|
20240329,185000,591831929,472,472,472,472,0
|
|
20240329,184900,591831929,472,472,472,472,0
|
|
20240329,184800,591831929,472,472,472,472,0
|
|
20240329,184700,591831929,472,472,472,472,0
|
|
20240329,184600,591831929,472,472,472,472,0
|
|
20240329,184500,591831929,472,472,472,472,0
|
|
20240329,184400,591831929,472,472,472,472,0
|
|
20240329,184300,591831929,472,472,472,472,0
|
|
20240329,184200,591831929,472,472,472,472,0
|
|
20240329,184100,591831929,472,472,472,472,0
|
|
20240329,184000,591831929,472,472,472,472,0
|
|
20240329,183900,591831929,472,472,472,472,0
|
|
20240329,183800,591831929,472,472,472,472,0
|
|
20240329,183700,591831929,472,472,472,472,0
|
|
20240329,183600,591831929,472,472,472,472,0
|
|
20240329,183500,591831929,472,472,472,472,0
|
|
20240329,183400,591831929,472,472,472,472,0
|
|
20240329,183300,591831929,472,472,472,472,0
|
|
20240329,183200,591831929,472,472,472,472,0
|
|
20240329,183100,591831929,472,472,472,472,0
|
|
20240329,183000,591831929,472,472,472,472,0
|
|
20240329,182900,591831929,472,472,472,472,0
|
|
20240329,182800,591831929,472,472,472,472,0
|
|
20240329,182700,591831929,472,472,472,472,0
|
|
20240329,182600,591831929,472,472,472,472,0
|
|
20240329,182500,591831929,472,472,472,472,0
|
|
20240329,182400,591831929,472,472,472,472,7950
|
|
20240329,182300,591831929,472,472,472,472,0
|
|
20240329,182200,591831929,472,472,472,472,0
|
|
20240329,182100,591831929,472,472,472,472,0
|
|
20240329,182000,591831929,472,472,472,472,0
|
|
20240329,181900,591831929,472,472,472,472,0
|
|
20240329,181800,591831929,472,472,472,472,0
|
|
20240329,181700,591831929,472,472,472,472,0
|
|
20240329,181600,591831929,472,472,472,472,0
|
|
20240329,181500,591831929,472,472,472,472,0
|
|
20240329,181400,591831929,472,472,472,472,0
|
|
20240329,181300,591831929,472,472,472,472,0
|
|
20240329,181200,591831929,472,472,472,472,0
|
|
20240329,181100,591831929,472,472,472,472,0
|
|
20240329,181000,591831929,472,472,472,472,0
|
|
20240329,180900,591831929,472,472,472,472,0
|
|
20240329,180800,591831929,472,472,472,472,0
|
|
20240329,180700,591831929,472,472,472,472,0
|
|
20240329,180600,591831929,472,472,472,472,0
|
|
20240329,180500,591831929,472,472,472,472,0
|
|
20240329,180400,591831929,472,472,472,472,0
|
|
20240329,180300,591831929,472,472,472,472,0
|
|
20240329,180200,591831929,472,472,472,472,0
|
|
20240329,180100,591831929,472,472,472,472,0
|
|
20240329,180000,591831929,472,472,472,472,0
|
|
20240329,175900,591831929,472,472,472,472,0
|
|
20240329,175800,591831929,472,472,472,472,0
|
|
20240329,175700,591831929,472,472,472,472,0
|
|
20240329,175600,591831929,472,472,472,472,0
|
|
20240329,175500,591831929,472,472,472,472,0
|
|
20240329,175400,591831929,472,472,472,472,7950
|
|
20240329,175300,591831929,472,472,472,472,0
|
|
20240329,175200,591831929,472,472,472,472,0
|
|
20240329,175100,591831929,472,472,472,472,0
|
|
20240329,175000,591831929,472,472,472,472,0
|
|
20240329,174900,591831929,472,472,472,472,0
|
|
20240329,174800,591831929,472,472,472,472,0
|
|
20240329,174700,591831929,472,472,472,472,0
|
|
20240329,174600,591831929,472,472,472,472,0
|
|
20240329,174500,591831929,472,472,472,472,0
|
|
20240329,174400,591831929,472,472,472,472,0
|
|
20240329,174300,591831929,472,472,472,472,0
|
|
20240329,174200,591831929,472,472,472,472,0
|
|
20240329,174100,591831929,472,472,472,472,0
|
|
20240329,174000,591831929,472,472,472,472,0
|
|
20240329,173900,591831929,472,472,472,472,0
|
|
20240329,173800,591831929,472,472,472,472,0
|
|
20240329,173700,591831929,472,472,472,472,0
|
|
20240329,173600,591831929,472,472,472,472,0
|
|
20240329,173500,591831929,472,472,472,472,0
|
|
20240329,173400,591831929,472,472,472,472,0
|
|
20240329,173300,591831929,472,472,472,472,0
|
|
20240329,173200,591831929,472,472,472,472,0
|
|
20240329,173100,591831929,472,472,472,472,0
|
|
20240329,173000,591831929,472,472,472,472,0
|
|
20240329,172900,591831929,472,472,472,472,0
|
|
20240329,172800,591831929,472,472,472,472,0
|
|
20240329,172700,591831929,472,472,472,472,0
|
|
20240329,172600,591831929,472,472,472,472,0
|
|
20240329,172500,591831929,472,472,472,472,0
|
|
20240329,172400,591831929,472,472,472,472,7950
|
|
20240329,172300,591831929,472,472,472,472,0
|
|
20240329,172200,591831929,472,472,472,472,0
|
|
20240329,172100,591831929,472,472,472,472,0
|
|
20240329,172000,591831929,472,472,472,472,0
|
|
20240329,171900,591831929,472,472,472,472,0
|
|
20240329,171800,591831929,472,472,472,472,0
|
|
20240329,171700,591831929,472,472,472,472,0
|
|
20240329,171600,591831929,472,472,472,472,0
|
|
20240329,171500,591831929,472,472,472,472,0
|
|
20240329,171400,591831929,472,472,472,472,0
|
|
20240329,171300,591831929,472,472,472,472,0
|
|
20240329,171200,591831929,472,472,472,472,0
|
|
20240329,171100,591831929,472,472,472,472,0
|
|
20240329,171000,591831929,472,472,472,472,0
|
|
20240329,170900,591831929,472,472,472,472,0
|
|
20240329,170800,591831929,472,472,472,472,0
|
|
20240329,170700,591831929,472,472,472,472,0
|
|
20240329,170600,591831929,472,472,472,472,0
|
|
20240329,170500,591831929,472,472,472,472,0
|
|
20240329,170400,591831929,472,472,472,472,0
|
|
20240329,170300,591831929,472,472,472,472,0
|
|
20240329,170200,591831929,472,472,472,472,0
|
|
20240329,170100,591831929,472,472,472,472,0
|
|
20240329,170000,591831929,472,472,472,472,0
|
|
20240329,165900,591831929,472,472,472,472,0
|
|
20240329,165800,591831929,472,472,472,472,0
|
|
20240329,165700,591831929,472,472,472,472,0
|
|
20240329,165600,591831929,472,472,472,472,0
|
|
20240329,165500,591831929,472,472,472,472,0
|
|
20240329,165400,591831929,472,472,472,472,7950
|
|
20240329,165300,591831929,472,472,472,472,0
|
|
20240329,165200,591831929,472,472,472,472,0
|
|
20240329,165100,591831929,472,472,472,472,0
|
|
20240329,165000,591831929,472,472,472,472,0
|
|
20240329,164900,591831929,472,472,472,472,0
|
|
20240329,164800,591831929,472,472,472,472,0
|
|
20240329,164700,591831929,472,472,472,472,0
|
|
20240329,164600,591831929,472,472,472,472,0
|
|
20240329,164500,591831929,472,472,472,472,0
|
|
20240329,164400,591831929,472,472,472,472,0
|
|
20240329,164300,591831929,472,472,472,472,0
|
|
20240329,164200,591831929,472,472,472,472,0
|
|
20240329,164100,591831929,472,472,472,472,0
|
|
20240329,164000,591831929,472,472,472,472,0
|
|
20240329,163900,591831929,472,472,472,472,0
|
|
20240329,163800,591831929,472,472,472,472,0
|
|
20240329,163700,591831929,472,472,472,472,0
|
|
20240329,163600,591831929,472,472,472,472,0
|
|
20240329,163500,591831929,472,472,472,472,0
|
|
20240329,163400,591831929,472,472,472,472,0
|
|
20240329,163300,591831929,472,472,472,472,0
|
|
20240329,163200,591831929,472,472,472,472,0
|
|
20240329,163100,591831929,472,472,472,472,0
|
|
20240329,163000,591831929,472,472,472,472,0
|
|
20240329,162900,591831929,472,472,472,472,0
|
|
20240329,162800,591831929,472,472,472,472,0
|
|
20240329,162700,591831929,472,472,472,472,0
|
|
20240329,162600,591831929,472,472,472,472,0
|
|
20240329,162500,591831929,472,472,472,472,0
|
|
20240329,162400,591831929,472,472,472,472,7950
|
|
20240329,162300,591831929,472,472,472,472,0
|
|
20240329,162200,591831929,472,472,472,472,0
|
|
20240329,162100,591831929,472,472,472,472,0
|
|
20240329,162000,591831929,472,472,472,472,0
|
|
20240329,161900,591831929,472,472,472,472,0
|
|
20240329,161800,591831929,472,472,472,472,0
|
|
20240329,161700,591831929,472,472,472,472,0
|
|
20240329,161600,591831929,472,472,472,472,0
|
|
20240329,161500,591831929,472,472,472,472,0
|
|
20240329,161400,591831929,472,472,472,472,0
|
|
20240329,161300,591831929,472,472,472,472,0
|
|
20240329,161200,591831929,472,472,472,472,0
|
|
20240329,161100,591831929,472,472,472,472,0
|
|
20240329,161000,591831929,472,472,472,472,0
|
|
20240329,160900,591831929,472,472,472,472,0
|
|
20240329,160800,591831929,472,472,472,472,0
|
|
20240329,160700,591831929,472,472,472,472,0
|
|
20240329,160600,591831929,472,472,472,472,0
|
|
20240329,160500,591831929,472,472,472,472,0
|
|
20240329,160400,591831929,472,472,472,472,0
|
|
20240329,160300,591831929,472,472,472,472,0
|
|
20240329,160200,591831929,472,472,472,472,0
|
|
20240329,160100,591831929,472,472,472,472,0
|
|
20240329,160000,591831929,472,472,472,472,0
|
|
20240329,155900,591831929,472,472,472,472,0
|
|
20240329,155800,591831929,472,472,472,472,0
|
|
20240329,155700,591831929,472,472,472,472,0
|
|
20240329,155600,591831929,472,472,472,472,0
|
|
20240329,155500,591831929,472,472,472,472,0
|
|
20240329,155400,591831929,472,472,472,472,7950
|
|
20240329,155300,591831929,472,472,472,472,0
|
|
20240329,155200,591831929,472,472,472,472,0
|
|
20240329,155100,591831929,472,472,472,472,0
|
|
20240329,155000,591831929,472,472,472,472,0
|
|
20240329,154900,591831929,472,472,472,472,0
|
|
20240329,154800,591831929,472,472,472,472,0
|
|
20240329,154700,591831929,472,472,472,472,0
|
|
20240329,154600,591831929,472,472,472,472,0
|
|
20240329,154500,591831929,472,472,472,472,0
|
|
20240329,154400,591831929,472,472,472,472,0
|
|
20240329,154300,591831929,472,472,472,472,0
|
|
20240329,154200,591831929,472,472,472,472,0
|
|
20240329,154100,591831929,472,472,472,472,0
|
|
20240329,154000,591831929,472,472,472,472,0
|
|
20240329,153900,591831929,472,472,472,472,0
|
|
20240329,153800,591831929,472,472,472,472,0
|
|
20240329,153700,591831929,472,472,472,472,0
|
|
20240329,153600,591831929,472,472,472,472,0
|
|
20240329,153500,591831929,472,472,472,472,0
|
|
20240329,153400,591831929,472,472,472,472,0
|
|
20240329,153300,591831929,472,472,472,472,0
|
|
20240329,153200,591831929,472,472,472,472,0
|
|
20240329,153100,591831929,472,472,472,472,0
|
|
20240329,153000,591831929,472,472,472,472,7950
|
|
20240329,152900,588079529,473,473,473,473,0
|
|
20240329,152800,588079529,473,473,473,473,0
|
|
20240329,152700,588079529,473,473,473,473,0
|
|
20240329,152600,588079529,473,473,473,473,0
|
|
20240329,152500,588079529,473,473,473,473,0
|
|
20240329,152400,588079529,473,473,473,473,0
|
|
20240329,152300,588079529,473,473,473,473,0
|
|
20240329,152200,588079529,473,473,473,473,0
|
|
20240329,152100,588079529,473,473,473,473,0
|
|
20240329,152000,588079529,473,473,473,473,0
|
|
20240329,151900,588079529,473,473,474,473,3045
|
|
20240329,151800,586637834,473,475,475,473,650
|
|
20240329,151700,586329384,473,475,475,473,2814
|
|
20240329,151600,584998313,475,474,475,474,340
|
|
20240329,151500,584836814,474,473,474,473,545
|
|
20240329,151400,584578784,474,475,475,473,299
|
|
20240329,151300,584436885,475,475,475,474,102
|
|
20240329,151200,584388436,475,474,475,473,17730
|
|
20240329,151100,575980716,474,474,475,474,9954
|
|
20240329,151000,571262300,474,474,474,474,1796
|
|
20240329,150900,570410996,473,473,473,473,5280
|
|
20240329,150800,567913556,473,473,473,473,3340
|
|
20240329,150700,566333736,474,473,474,473,143
|
|
20240329,150600,566266093,473,473,473,473,201
|
|
20240329,150500,566171020,472,473,473,472,5614
|
|
20240329,150400,563519098,473,473,473,473,546
|
|
20240329,150300,563260840,474,473,475,473,5310
|
|
20240329,150200,560742008,474,474,474,474,300
|
|
20240329,150100,560599808,474,474,474,473,332
|
|
20240329,150000,560442651,474,474,474,474,450
|
|
20240329,145900,560229351,475,475,475,475,0
|
|
20240329,145800,560229351,475,475,475,475,0
|
|
20240329,145700,560229351,475,472,475,472,21927
|
|
20240329,145600,549857392,472,471,472,471,5267
|
|
20240329,145500,547372635,471,469,471,469,3696
|
|
20240329,145400,545632183,471,470,471,469,841
|
|
20240329,145300,545236952,468,468,468,468,863
|
|
20240329,145200,544833068,468,470,472,468,27741
|
|
20240329,145100,531830578,470,470,470,469,280
|
|
20240329,145000,531699150,470,470,470,470,100
|
|
20240329,144900,531652150,470,469,470,469,9671
|
|
20240329,144800,527116435,469,471,471,469,11325
|
|
20240329,144700,521800031,471,471,471,471,32
|
|
20240329,144600,521784959,471,472,472,471,1250
|
|
20240329,144500,521195509,472,471,472,471,27
|
|
20240329,144400,521182766,472,472,472,472,0
|
|
20240329,144300,521182766,472,472,472,472,0
|
|
20240329,144200,521182766,472,472,472,472,82
|
|
20240329,144100,521144062,472,472,472,472,72
|
|
20240329,144000,521110078,472,472,473,472,181
|
|
20240329,143900,521024574,472,472,472,472,66
|
|
20240329,143800,520993422,472,472,472,472,420
|
|
20240329,143700,520795182,472,472,472,472,440
|
|
20240329,143600,520587502,473,471,473,471,4335
|
|
20240329,143500,518543740,472,472,472,472,88
|
|
20240329,143400,518502204,472,473,473,472,500
|
|
20240329,143300,518266104,472,472,472,472,51
|
|
20240329,143200,518242032,471,472,472,471,1106
|
|
20240329,143100,517721059,473,473,473,473,2
|
|
20240329,143000,517720113,474,473,474,473,82
|
|
20240329,142900,517681325,474,473,474,473,215
|
|
20240329,142800,517579615,473,473,473,473,319
|
|
20240329,142700,517428728,473,473,473,473,6
|
|
20240329,142600,517425890,473,470,473,470,21662
|
|
20240329,142500,507196753,469,469,469,469,254
|
|
20240329,142400,507077627,469,470,470,469,2003
|
|
20240329,142300,506138063,469,469,469,469,400
|
|
20240329,142200,505950463,469,469,469,469,500
|
|
20240329,142100,505715963,469,469,469,469,2000
|
|
20240329,142000,504777963,469,470,470,469,267
|
|
20240329,141900,504652695,470,470,470,470,0
|
|
20240329,141800,504652695,470,470,470,470,1
|
|
20240329,141700,504652225,469,469,469,469,397
|
|
20240329,141600,504466032,469,469,469,468,2561
|
|
20240329,141500,503267005,470,469,470,469,1669
|
|
20240329,141400,502484229,468,469,469,468,652
|
|
20240329,141300,502178691,469,469,469,469,8
|
|
20240329,141200,502174939,469,469,469,469,2244
|
|
20240329,141100,501122503,469,470,470,469,235
|
|
20240329,141000,501012153,470,470,470,470,55
|
|
20240329,140900,500986303,470,470,470,467,19505
|
|
20240329,140800,491857733,469,470,470,469,1001
|
|
20240329,140700,491387264,469,469,469,469,0
|
|
20240329,140600,491387264,469,470,470,469,416
|
|
20240329,140500,491191844,470,469,470,469,2797
|
|
20240329,140400,489879889,469,470,470,469,6902
|
|
20240329,140300,486640820,470,470,470,469,1033
|
|
20240329,140200,486156262,471,471,471,471,101
|
|
20240329,140100,486108691,468,469,469,468,2053
|
|
20240329,140000,485146884,468,470,470,468,10975
|
|
20240329,135900,480002888,470,470,472,469,4378
|
|
20240329,135800,477949597,468,471,471,468,15000
|
|
20240329,135700,470918797,470,471,472,469,35839
|
|
20240329,135600,454070120,471,473,473,471,1437
|
|
20240329,135500,453391953,473,472,473,472,9
|
|
20240329,135400,453387700,475,473,475,473,4
|
|
20240329,135300,453385804,473,472,473,472,2
|
|
20240329,135200,453384859,475,471,475,471,1605
|
|
20240329,135100,452628893,471,471,471,471,1007
|
|
20240329,135000,452154596,471,473,473,471,15011
|
|
20240329,134900,445081835,472,473,474,472,1020
|
|
20240329,134800,444599374,474,474,474,473,6
|
|
20240329,134700,444596533,473,474,474,473,221
|
|
20240329,134600,444491980,475,474,475,474,4001
|
|
20240329,134500,442595505,472,472,472,472,0
|
|
20240329,134400,442595505,472,472,472,472,0
|
|
20240329,134300,442595505,472,473,473,472,2000
|
|
20240329,134200,441651496,471,471,471,471,0
|
|
20240329,134100,441651496,471,472,472,471,2040
|
|
20240329,134000,440690649,471,473,473,471,10000
|
|
20240329,133900,435976675,472,473,473,472,6771
|
|
20240329,133800,432776988,473,473,473,473,6229
|
|
20240329,133700,429830671,473,475,475,473,3
|
|
20240329,133600,429829249,472,475,475,472,36785
|
|
20240329,133500,412416842,476,476,476,476,0
|
|
20240329,133400,412416842,476,476,476,476,2131
|
|
20240329,133300,411402486,476,476,476,476,1464
|
|
20240329,133200,410705622,476,476,476,476,100
|
|
20240329,133100,410658022,477,477,477,477,0
|
|
20240329,133000,410658022,477,477,477,477,2283
|
|
20240329,132900,409569031,477,476,477,476,460
|
|
20240329,132800,409349671,476,475,476,475,164
|
|
20240329,132700,409271641,475,476,477,475,1300
|
|
20240329,132600,408652937,476,475,476,475,740
|
|
20240329,132500,408300936,475,475,476,475,4
|
|
20240329,132400,408299034,476,476,476,476,324
|
|
20240329,132300,408144810,477,477,477,477,412
|
|
20240329,132200,407948286,477,476,477,476,530
|
|
20240329,132100,407695696,476,476,476,476,3000
|
|
20240329,132000,406267696,477,477,477,477,100
|
|
20240329,131900,406219996,477,477,477,477,45
|
|
20240329,131800,406198531,476,477,477,476,1800
|
|
20240329,131700,405341631,477,477,477,477,1
|
|
20240329,131600,405341154,477,477,477,477,15999
|
|
20240329,131500,397709631,478,478,478,478,622
|
|
20240329,131400,397412315,477,477,477,477,42
|
|
20240329,131300,397392281,477,477,477,477,100
|
|
20240329,131200,397344581,477,478,478,477,51
|
|
20240329,131100,397320204,478,477,478,477,80
|
|
20240329,131000,397281965,478,477,478,477,2
|
|
20240329,130900,397281010,478,478,478,476,253
|
|
20240329,130800,397160576,476,476,477,476,1112
|
|
20240329,130700,396631126,477,477,477,477,137
|
|
20240329,130600,396565777,477,477,477,477,0
|
|
20240329,130500,396565777,477,477,477,477,1174
|
|
20240329,130400,396005779,476,476,476,476,3
|
|
20240329,130300,396004351,476,476,476,476,1280
|
|
20240329,130200,395395071,475,475,475,475,3268
|
|
20240329,130100,393842771,475,475,475,474,1947
|
|
20240329,130000,392917947,475,475,475,475,531
|
|
20240329,125900,392665722,475,475,475,475,0
|
|
20240329,125800,392665722,475,475,475,475,0
|
|
20240329,125700,392665722,475,475,475,475,2512
|
|
20240329,125600,391472522,475,475,475,475,391
|
|
20240329,125500,391286797,474,475,475,474,11
|
|
20240329,125400,391281573,474,474,474,474,0
|
|
20240329,125300,391281573,474,475,475,474,4998
|
|
20240329,125200,388907530,475,475,475,475,6
|
|
20240329,125100,388904680,475,475,475,475,3186
|
|
20240329,125000,387391330,474,474,474,474,1274
|
|
20240329,124900,386787454,474,474,474,474,1001
|
|
20240329,124800,386312980,475,475,475,475,173
|
|
20240329,124700,386230805,475,475,475,475,233
|
|
20240329,124600,386120130,475,475,475,475,1700
|
|
20240329,124500,385312630,475,475,475,475,925
|
|
20240329,124400,384873255,475,475,475,475,985
|
|
20240329,124300,384405380,474,474,474,474,753
|
|
20240329,124200,384048458,474,475,475,474,3913
|
|
20240329,124100,382190414,475,475,475,475,504
|
|
20240329,124000,381951014,473,473,473,473,0
|
|
20240329,123900,381951014,473,473,475,473,1612
|
|
20240329,123800,381187320,475,473,475,473,187
|
|
20240329,123700,381098769,473,473,475,473,101
|
|
20240329,123600,381050994,476,475,476,475,1000
|
|
20240329,123500,380575498,472,473,473,472,5020
|
|
20240329,123400,378205883,473,473,473,473,58
|
|
20240329,123300,378178449,472,472,472,472,50
|
|
20240329,123200,378154849,472,475,475,472,1601
|
|
20240329,123100,377398616,475,475,475,475,39
|
|
20240329,123000,377380091,474,475,475,474,68
|
|
20240329,122900,377347809,475,475,475,475,2
|
|
20240329,122800,377346859,472,473,473,472,3505
|
|
20240329,122700,375688999,473,475,475,473,4005
|
|
20240329,122600,373794233,475,475,475,475,864
|
|
20240329,122500,373383833,475,473,475,473,36
|
|
20240329,122400,373366803,473,472,475,472,2397
|
|
20240329,122300,372235002,472,472,472,472,139
|
|
20240329,122200,372169394,472,473,473,472,774
|
|
20240329,122100,371803294,473,474,474,473,40
|
|
20240329,122000,371784373,475,475,475,475,5
|
|
20240329,121900,371781998,472,475,475,472,2
|
|
20240329,121800,371781051,474,474,474,474,0
|
|
20240329,121700,371781051,474,475,475,474,51
|
|
20240329,121600,371756876,472,472,472,472,5000
|
|
20240329,121500,369396876,472,472,472,472,2687
|
|
20240329,121400,368128612,473,475,475,473,3501
|
|
20240329,121300,366472631,475,475,475,475,10
|
|
20240329,121200,366467881,475,475,475,475,41
|
|
20240329,121100,366448406,473,475,475,473,231
|
|
20240329,121000,366338743,473,473,473,473,1
|
|
20240329,120900,366338270,473,474,474,473,610
|
|
20240329,120800,366049647,475,475,475,475,0
|
|
20240329,120700,366049647,475,475,475,475,2000
|
|
20240329,120600,365099647,475,475,475,475,20
|
|
20240329,120500,365090147,473,473,473,473,0
|
|
20240329,120400,365090147,473,474,474,473,29
|
|
20240329,120300,365076429,473,473,473,473,8
|
|
20240329,120200,365072645,473,473,473,473,0
|
|
20240329,120100,365072645,473,475,476,473,2981
|
|
20240329,120000,363662431,475,475,475,475,18
|
|
20240329,115900,363653881,475,477,477,475,532
|
|
20240329,115800,363400651,477,474,478,472,5532
|
|
20240329,115700,360779493,472,472,472,472,4
|
|
20240329,115600,360777605,475,472,475,471,8071
|
|
20240329,115500,356967197,472,475,475,472,52383
|
|
20240329,115400,332179207,476,476,476,476,363
|
|
20240329,115300,332006419,476,477,477,476,2803
|
|
20240329,115200,330672190,476,477,477,476,13292
|
|
20240329,115100,324344285,477,477,477,477,2023
|
|
20240329,115000,323379314,477,477,477,477,2800
|
|
20240329,114900,322043714,477,477,478,477,13488
|
|
20240329,114800,315609838,478,480,480,478,4079
|
|
20240329,114700,313660070,480,480,480,480,116
|
|
20240329,114600,313604390,480,480,480,480,1
|
|
20240329,114500,313603910,478,480,480,478,2001
|
|
20240329,114400,312646462,480,480,480,480,14
|
|
20240329,114300,312639742,482,482,482,482,2075
|
|
20240329,114200,311639592,482,482,482,482,0
|
|
20240329,114100,311639592,482,482,482,482,2001
|
|
20240329,114000,310675110,482,482,482,482,0
|
|
20240329,113900,310675110,482,482,482,482,5
|
|
20240329,113800,310672700,482,482,482,482,10
|
|
20240329,113700,310667880,482,481,482,481,2071
|
|
20240329,113600,309671728,481,480,481,477,45812
|
|
20240329,113500,287797471,480,480,480,480,11
|
|
20240329,113400,287792191,480,481,481,480,4503
|
|
20240329,113300,285630745,481,481,481,481,2336
|
|
20240329,113200,284507129,481,481,481,481,12
|
|
20240329,113100,284501357,482,482,482,482,10
|
|
20240329,113000,284496537,482,482,482,482,0
|
|
20240329,112900,284496537,482,482,482,482,1154
|
|
20240329,112800,283940309,482,482,482,482,203
|
|
20240329,112700,283842463,482,482,482,482,87
|
|
20240329,112600,283800529,482,482,482,482,32
|
|
20240329,112500,283785105,481,481,481,481,40
|
|
20240329,112400,283765865,481,481,481,481,917
|
|
20240329,112300,283324788,482,482,482,482,670
|
|
20240329,112200,283001848,482,482,482,482,80
|
|
20240329,112100,282963288,482,482,482,481,34
|
|
20240329,112000,282946901,482,482,482,482,6
|
|
20240329,111900,282944009,482,483,484,481,4749
|
|
20240329,111800,280651494,484,484,484,484,0
|
|
20240329,111700,280651494,484,484,484,484,0
|
|
20240329,111600,280651494,484,484,484,484,0
|
|
20240329,111500,280651494,484,484,484,484,2
|
|
20240329,111400,280650526,481,483,484,481,1733
|
|
20240329,111300,279812218,483,480,483,480,263
|
|
20240329,111200,279685969,482,482,482,482,1138
|
|
20240329,111100,279137453,482,482,482,482,500
|
|
20240329,111000,278896453,484,484,484,484,1000
|
|
20240329,110900,278412453,484,484,484,484,1408
|
|
20240329,110800,277730981,482,482,482,482,596
|
|
20240329,110700,277443709,482,482,482,482,6
|
|
20240329,110600,277440817,482,482,482,482,38
|
|
20240329,110500,277422501,482,482,482,482,244
|
|
20240329,110400,277304893,482,482,482,482,2
|
|
20240329,110300,277303929,482,482,482,482,102
|
|
20240329,110200,277254765,482,482,482,482,0
|
|
20240329,110100,277254765,482,482,482,482,11
|
|
20240329,110000,277249463,482,482,482,477,24654
|
|
20240329,105900,265450463,482,482,482,482,0
|
|
20240329,105800,265450463,482,483,483,482,1970
|
|
20240329,105700,264500642,483,483,483,483,1177
|
|
20240329,105600,263932151,483,483,483,483,200
|
|
20240329,105500,263835551,485,482,485,482,909
|
|
20240329,105400,263397142,482,484,484,482,3410
|
|
20240329,105300,261752814,484,484,484,484,0
|
|
20240329,105200,261752814,484,484,484,484,368
|
|
20240329,105100,261574702,485,485,485,485,0
|
|
20240329,105000,261574702,485,482,485,482,21
|
|
20240329,104900,261564577,482,484,484,482,6971
|
|
20240329,104800,258200181,485,485,485,485,4688
|
|
20240329,104700,255926501,485,485,487,485,221
|
|
20240329,104600,255818892,486,486,486,486,2727
|
|
20240329,104500,254493570,486,486,486,486,1000
|
|
20240329,104400,254007570,485,485,485,485,57
|
|
20240329,104300,253979925,485,485,485,485,4514
|
|
20240329,104200,251790635,485,485,485,485,1
|
|
20240329,104100,251790150,483,483,483,483,1186
|
|
20240329,104000,251217312,483,483,483,483,0
|
|
20240329,103900,251217312,483,483,483,483,0
|
|
20240329,103800,251217312,483,484,484,483,3587
|
|
20240329,103700,249481591,487,485,487,485,75
|
|
20240329,103600,249445156,484,485,485,484,488
|
|
20240329,103500,249208869,486,486,486,486,0
|
|
20240329,103400,249208869,486,486,487,486,1697
|
|
20240329,103300,248384126,487,486,487,486,650
|
|
20240329,103200,248068225,486,486,486,485,7708
|
|
20240329,103100,244327635,486,486,486,485,3181
|
|
20240329,103000,242784669,485,483,485,483,650
|
|
20240329,102900,242469819,483,485,485,482,2562
|
|
20240329,102800,241230387,486,485,486,485,1010
|
|
20240329,102700,240739727,485,485,485,485,5275
|
|
20240329,102600,238181352,485,485,485,485,6018
|
|
20240329,102500,235262622,485,484,485,484,457
|
|
20240329,102400,235041079,484,484,484,484,5835
|
|
20240329,102300,232216939,482,483,484,482,904
|
|
20240329,102200,231779911,483,483,483,483,4427
|
|
20240329,102100,229641670,483,483,483,482,2093
|
|
20240329,102000,228631451,483,482,483,482,22797
|
|
20240329,101900,217643034,482,481,482,481,16763
|
|
20240329,101800,209574002,480,480,480,480,0
|
|
20240329,101700,209574002,480,480,480,480,500
|
|
20240329,101600,209334002,480,479,480,478,6023
|
|
20240329,101500,206446826,479,479,479,479,1000
|
|
20240329,101400,205967826,477,478,479,477,450
|
|
20240329,101300,205752906,477,477,479,477,4947
|
|
20240329,101200,203393147,477,478,478,477,4714
|
|
20240329,101100,201141310,478,478,478,478,3269
|
|
20240329,101000,199578728,479,479,479,479,112
|
|
20240329,100900,199525080,479,479,479,479,312
|
|
20240329,100800,199375632,479,480,480,479,8
|
|
20240329,100700,199371799,477,477,477,477,270
|
|
20240329,100600,199243009,477,478,478,477,14535
|
|
20240329,100500,192309370,478,480,480,478,1797
|
|
20240329,100400,191450394,480,481,481,479,78
|
|
20240329,100300,191412932,481,479,481,479,207
|
|
20240329,100200,191313775,478,480,480,478,21
|
|
20240329,100100,191303697,480,481,481,480,1001
|
|
20240329,100000,190822217,481,481,481,477,1744
|
|
20240329,095900,189983357,481,479,481,477,2001
|
|
20240329,095800,189026462,480,480,481,480,153
|
|
20240329,095700,188953011,481,481,481,480,763
|
|
20240329,095600,188586139,481,481,481,481,150
|
|
20240329,095500,188513989,481,477,481,477,4314
|
|
20240329,095400,186455971,477,478,478,477,8658
|
|
20240329,095300,182325289,478,481,481,478,5207
|
|
20240329,095200,179835980,478,479,479,478,9207
|
|
20240329,095100,175430827,478,478,478,478,11341
|
|
20240329,095000,170009829,478,479,479,478,3501
|
|
20240329,094900,168333251,479,480,480,479,6115
|
|
20240329,094800,165403051,481,481,481,479,942
|
|
20240329,094700,164950571,481,479,481,479,3760
|
|
20240329,094600,163148136,479,478,479,477,4785
|
|
20240329,094500,160857535,478,478,479,478,8170
|
|
20240329,094400,156951771,478,479,479,478,1316
|
|
20240329,094300,156322711,478,478,478,478,3000
|
|
20240329,094200,154888711,478,479,479,478,2936
|
|
20240329,094100,153484867,480,478,480,478,53
|
|
20240329,094000,153459531,478,480,480,478,537
|
|
20240329,093900,153202631,482,478,482,478,1248
|
|
20240329,093800,152606079,482,482,482,482,1000
|
|
20240329,093700,152124079,482,482,482,482,0
|
|
20240329,093600,152124079,482,480,482,478,12284
|
|
20240329,093500,146249097,480,480,480,480,1000
|
|
20240329,093400,145769097,482,481,482,480,955
|
|
20240329,093300,145310595,481,480,481,480,7100
|
|
20240329,093200,141899895,480,480,480,480,11
|
|
20240329,093100,141894615,480,482,482,478,4309
|
|
20240329,093000,139833483,482,478,482,478,371
|
|
20240329,092900,139655341,478,481,481,478,19809
|
|
20240329,092800,130186432,478,482,482,478,3157
|
|
20240329,092700,128677140,478,480,480,478,4561
|
|
20240329,092600,126490860,480,480,480,480,600
|
|
20240329,092500,126202860,480,480,480,480,1500
|
|
20240329,092400,125482860,479,479,479,479,100
|
|
20240329,092300,125434960,479,479,479,479,200
|
|
20240329,092200,125339160,478,479,479,478,17505
|
|
20240329,092100,116954317,479,479,479,479,38380
|
|
20240329,092000,98570297,479,479,479,479,1
|
|
20240329,091900,98569818,478,479,479,478,2900
|
|
20240329,091800,97183208,478,482,482,478,4000
|
|
20240329,091700,95266438,478,483,483,478,15090
|
|
20240329,091600,88052603,479,480,480,479,11474
|
|
20240329,091500,82556537,480,482,484,480,5503
|
|
20240329,091400,79910478,482,482,482,482,50
|
|
20240329,091300,79886378,482,482,482,482,3374
|
|
20240329,091200,78260110,482,483,484,482,2214
|
|
20240329,091100,77190809,484,484,485,484,6084
|
|
20240329,091000,74243097,485,483,485,478,39493
|
|
20240329,090900,55277750,485,485,485,483,1617
|
|
20240329,090800,54496301,483,483,486,482,28782
|
|
20240329,090700,40618651,487,482,487,482,27782
|
|
20240329,090600,27212533,482,481,482,481,8284
|
|
20240329,090500,23223821,481,480,481,480,10022
|
|
20240329,090400,18413239,482,482,482,481,3700
|
|
20240329,090300,16630839,481,480,481,480,660
|
|
20240329,090200,16313879,480,478,480,478,4053
|
|
20240329,090100,14368443,479,482,482,479,1935
|
|
20240329,090000,13439866,482,482,482,481,27927
|