619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,191600,4969803456,908,908,908,908,47391
|
|
20240328,191500,4969803456,908,908,908,908,0
|
|
20240328,191400,4969803456,908,908,908,908,0
|
|
20240328,191300,4969803456,908,908,908,908,0
|
|
20240328,191200,4969803456,908,908,908,908,0
|
|
20240328,191100,4969803456,908,908,908,908,0
|
|
20240328,191000,4969803456,908,908,908,908,0
|
|
20240328,190900,4969803456,908,908,908,908,0
|
|
20240328,190800,4969803456,908,908,908,908,0
|
|
20240328,190700,4969803456,908,908,908,908,0
|
|
20240328,190600,4969803456,908,908,908,908,0
|
|
20240328,190500,4969803456,908,908,908,908,0
|
|
20240328,190400,4969803456,908,908,908,908,0
|
|
20240328,190300,4969803456,908,908,908,908,0
|
|
20240328,190200,4969803456,908,908,908,908,0
|
|
20240328,190100,4969803456,908,908,908,908,0
|
|
20240328,190000,4969803456,908,908,908,908,0
|
|
20240328,185900,4969803456,908,908,908,908,0
|
|
20240328,185800,4969803456,908,908,908,908,0
|
|
20240328,185700,4969803456,908,908,908,908,0
|
|
20240328,185600,4969803456,908,908,908,908,0
|
|
20240328,185500,4969803456,908,908,908,908,0
|
|
20240328,185400,4969803456,908,908,908,908,0
|
|
20240328,185300,4969803456,908,908,908,908,0
|
|
20240328,185200,4969803456,908,908,908,908,0
|
|
20240328,185100,4969803456,908,908,908,908,0
|
|
20240328,185000,4969803456,908,908,908,908,0
|
|
20240328,184900,4969803456,908,908,908,908,0
|
|
20240328,184800,4969803456,908,908,908,908,0
|
|
20240328,184700,4969803456,908,908,908,908,0
|
|
20240328,184600,4969803456,908,908,908,908,47391
|
|
20240328,184500,4969803456,908,908,908,908,0
|
|
20240328,184400,4969803456,908,908,908,908,0
|
|
20240328,184300,4969803456,908,908,908,908,0
|
|
20240328,184200,4969803456,908,908,908,908,0
|
|
20240328,184100,4969803456,908,908,908,908,0
|
|
20240328,184000,4969803456,908,908,908,908,0
|
|
20240328,183900,4969803456,908,908,908,908,0
|
|
20240328,183800,4969803456,908,908,908,908,0
|
|
20240328,183700,4969803456,908,908,908,908,0
|
|
20240328,183600,4969803456,908,908,908,908,0
|
|
20240328,183500,4969803456,908,908,908,908,0
|
|
20240328,183400,4969803456,908,908,908,908,0
|
|
20240328,183300,4969803456,908,908,908,908,0
|
|
20240328,183200,4969803456,908,908,908,908,0
|
|
20240328,183100,4969803456,908,908,908,908,0
|
|
20240328,183000,4969803456,908,908,908,908,0
|
|
20240328,182900,4969803456,908,908,908,908,0
|
|
20240328,182800,4969803456,908,908,908,908,0
|
|
20240328,182700,4969803456,908,908,908,908,0
|
|
20240328,182600,4969803456,908,908,908,908,0
|
|
20240328,182500,4969803456,908,908,908,908,0
|
|
20240328,182400,4969803456,908,908,908,908,0
|
|
20240328,182300,4969803456,908,908,908,908,0
|
|
20240328,182200,4969803456,908,908,908,908,0
|
|
20240328,182100,4969803456,908,908,908,908,0
|
|
20240328,182000,4969803456,908,908,908,908,0
|
|
20240328,181900,4969803456,908,908,908,908,0
|
|
20240328,181800,4969803456,908,908,908,908,0
|
|
20240328,181700,4969803456,908,908,908,908,0
|
|
20240328,181600,4969803456,908,908,908,908,47391
|
|
20240328,181500,4969803456,908,908,908,908,0
|
|
20240328,181400,4969803456,908,908,908,908,0
|
|
20240328,181300,4969803456,908,908,908,908,0
|
|
20240328,181200,4969803456,908,908,908,908,0
|
|
20240328,181100,4969803456,908,908,908,908,0
|
|
20240328,181000,4969803456,908,908,908,908,0
|
|
20240328,180900,4969803456,908,908,908,908,0
|
|
20240328,180800,4969803456,908,908,908,908,0
|
|
20240328,180700,4969803456,908,908,908,908,0
|
|
20240328,180600,4969803456,908,908,908,908,0
|
|
20240328,180500,4969803456,908,908,908,908,0
|
|
20240328,180400,4969803456,908,908,908,908,0
|
|
20240328,180300,4969803456,908,908,908,908,0
|
|
20240328,180200,4969803456,908,908,908,908,0
|
|
20240328,180100,4969803456,908,908,908,908,0
|
|
20240328,180000,4969803456,908,908,908,908,0
|
|
20240328,175900,4969803456,908,908,908,908,0
|
|
20240328,175800,4969803456,908,908,908,908,0
|
|
20240328,175700,4969803456,908,908,908,908,0
|
|
20240328,175600,4969803456,908,908,908,908,0
|
|
20240328,175500,4969803456,908,908,908,908,0
|
|
20240328,175400,4969803456,908,908,908,908,0
|
|
20240328,175300,4969803456,908,908,908,908,0
|
|
20240328,175200,4969803456,908,908,908,908,0
|
|
20240328,175100,4969803456,908,908,908,908,0
|
|
20240328,175000,4969803456,908,908,908,908,0
|
|
20240328,174900,4969803456,908,908,908,908,0
|
|
20240328,174800,4969803456,908,908,908,908,0
|
|
20240328,174700,4969803456,908,908,908,908,0
|
|
20240328,174600,4969803456,908,908,908,908,47391
|
|
20240328,174500,4969803456,908,908,908,908,0
|
|
20240328,174400,4969803456,908,908,908,908,0
|
|
20240328,174300,4969803456,908,908,908,908,0
|
|
20240328,174200,4969803456,908,908,908,908,0
|
|
20240328,174100,4969803456,908,908,908,908,0
|
|
20240328,174000,4969803456,908,908,908,908,0
|
|
20240328,173900,4969803456,908,908,908,908,0
|
|
20240328,173800,4969803456,908,908,908,908,0
|
|
20240328,173700,4969803456,908,908,908,908,0
|
|
20240328,173600,4969803456,908,908,908,908,0
|
|
20240328,173500,4969803456,908,908,908,908,0
|
|
20240328,173400,4969803456,908,908,908,908,0
|
|
20240328,173300,4969803456,908,908,908,908,0
|
|
20240328,173200,4969803456,908,908,908,908,0
|
|
20240328,173100,4969803456,908,908,908,908,0
|
|
20240328,173000,4969803456,908,908,908,908,0
|
|
20240328,172900,4969803456,908,908,908,908,0
|
|
20240328,172800,4969803456,908,908,908,908,0
|
|
20240328,172700,4969803456,908,908,908,908,0
|
|
20240328,172600,4969803456,908,908,908,908,0
|
|
20240328,172500,4969803456,908,908,908,908,0
|
|
20240328,172400,4969803456,908,908,908,908,0
|
|
20240328,172300,4969803456,908,908,908,908,0
|
|
20240328,172200,4969803456,908,908,908,908,0
|
|
20240328,172100,4969803456,908,908,908,908,0
|
|
20240328,172000,4969803456,908,908,908,908,0
|
|
20240328,171900,4969803456,908,908,908,908,0
|
|
20240328,171800,4969803456,908,908,908,908,0
|
|
20240328,171700,4969803456,908,908,908,908,0
|
|
20240328,171600,4969803456,908,908,908,908,47391
|
|
20240328,171500,4969803456,908,908,908,908,0
|
|
20240328,171400,4969803456,908,908,908,908,0
|
|
20240328,171300,4969803456,908,908,908,908,0
|
|
20240328,171200,4969803456,908,908,908,908,0
|
|
20240328,171100,4969803456,908,908,908,908,0
|
|
20240328,171000,4969803456,908,908,908,908,0
|
|
20240328,170900,4969803456,908,908,908,908,0
|
|
20240328,170800,4969803456,908,908,908,908,0
|
|
20240328,170700,4969803456,908,908,908,908,0
|
|
20240328,170600,4969803456,908,908,908,908,0
|
|
20240328,170500,4969803456,908,908,908,908,0
|
|
20240328,170400,4969803456,908,908,908,908,0
|
|
20240328,170300,4969803456,908,908,908,908,0
|
|
20240328,170200,4969803456,908,908,908,908,0
|
|
20240328,170100,4969803456,908,908,908,908,0
|
|
20240328,170000,4969803456,908,908,908,908,0
|
|
20240328,165900,4969803456,908,908,908,908,0
|
|
20240328,165800,4969803456,908,908,908,908,0
|
|
20240328,165700,4969803456,908,908,908,908,0
|
|
20240328,165600,4969803456,908,908,908,908,0
|
|
20240328,165500,4969803456,908,908,908,908,0
|
|
20240328,165400,4969803456,908,908,908,908,0
|
|
20240328,165300,4969803456,908,908,908,908,0
|
|
20240328,165200,4969803456,908,908,908,908,0
|
|
20240328,165100,4969803456,908,908,908,908,0
|
|
20240328,165000,4969803456,908,908,908,908,0
|
|
20240328,164900,4969803456,908,908,908,908,0
|
|
20240328,164800,4969803456,908,908,908,908,0
|
|
20240328,164700,4969803456,908,908,908,908,0
|
|
20240328,164600,4969803456,908,908,908,908,47391
|
|
20240328,164500,4969803456,908,908,908,908,0
|
|
20240328,164400,4969803456,908,908,908,908,0
|
|
20240328,164300,4969803456,908,908,908,908,0
|
|
20240328,164200,4969803456,908,908,908,908,0
|
|
20240328,164100,4969803456,908,908,908,908,0
|
|
20240328,164000,4969803456,908,908,908,908,0
|
|
20240328,163900,4969803456,908,908,908,908,0
|
|
20240328,163800,4969803456,908,908,908,908,0
|
|
20240328,163700,4969803456,908,908,908,908,0
|
|
20240328,163600,4969803456,908,908,908,908,0
|
|
20240328,163500,4969803456,908,908,908,908,0
|
|
20240328,163400,4969803456,908,908,908,908,0
|
|
20240328,163300,4969803456,908,908,908,908,0
|
|
20240328,163200,4969803456,908,908,908,908,0
|
|
20240328,163100,4969803456,908,908,908,908,0
|
|
20240328,163000,4969803456,908,908,908,908,0
|
|
20240328,162900,4969803456,908,908,908,908,0
|
|
20240328,162800,4969803456,908,908,908,908,0
|
|
20240328,162700,4969803456,908,908,908,908,0
|
|
20240328,162600,4969803456,908,908,908,908,0
|
|
20240328,162500,4969803456,908,908,908,908,0
|
|
20240328,162400,4969803456,908,908,908,908,0
|
|
20240328,162300,4969803456,908,908,908,908,0
|
|
20240328,162200,4969803456,908,908,908,908,0
|
|
20240328,162100,4969803456,908,908,908,908,0
|
|
20240328,162000,4969803456,908,908,908,908,0
|
|
20240328,161900,4969803456,908,908,908,908,0
|
|
20240328,161800,4969803456,908,908,908,908,0
|
|
20240328,161700,4969803456,908,908,908,908,0
|
|
20240328,161600,4969803456,908,908,908,908,47391
|
|
20240328,161500,4969803456,908,908,908,908,0
|
|
20240328,161400,4969803456,908,908,908,908,0
|
|
20240328,161300,4969803456,908,908,908,908,0
|
|
20240328,161200,4969803456,908,908,908,908,0
|
|
20240328,161100,4969803456,908,908,908,908,0
|
|
20240328,161000,4969803456,908,908,908,908,0
|
|
20240328,160900,4969803456,908,908,908,908,0
|
|
20240328,160800,4969803456,908,908,908,908,0
|
|
20240328,160700,4969803456,908,908,908,908,0
|
|
20240328,160600,4969803456,908,908,908,908,0
|
|
20240328,160500,4969803456,908,908,908,908,0
|
|
20240328,160400,4969803456,908,908,908,908,0
|
|
20240328,160300,4969803456,908,908,908,908,0
|
|
20240328,160200,4969803456,908,908,908,908,0
|
|
20240328,160100,4969803456,908,908,908,908,0
|
|
20240328,160000,4969803456,908,908,908,908,0
|
|
20240328,155900,4969803456,908,908,908,908,0
|
|
20240328,155800,4969803456,908,908,908,908,0
|
|
20240328,155700,4969803456,908,908,908,908,0
|
|
20240328,155600,4969803456,908,908,908,908,0
|
|
20240328,155500,4969803456,908,908,908,908,0
|
|
20240328,155400,4969803456,908,908,908,908,0
|
|
20240328,155300,4969803456,908,908,908,908,0
|
|
20240328,155200,4969803456,908,908,908,908,0
|
|
20240328,155100,4969803456,908,908,908,908,0
|
|
20240328,155000,4969803456,908,908,908,908,0
|
|
20240328,154900,4969803456,908,908,908,908,0
|
|
20240328,154800,4969803456,908,908,908,908,0
|
|
20240328,154700,4969803456,908,908,908,908,0
|
|
20240328,154600,4969803456,908,908,908,908,47391
|
|
20240328,154500,4969803456,908,908,908,908,0
|
|
20240328,154400,4969803456,908,908,908,908,0
|
|
20240328,154300,4969803456,908,908,908,908,0
|
|
20240328,154200,4969803456,908,908,908,908,0
|
|
20240328,154100,4969803456,908,908,908,908,0
|
|
20240328,154000,4969803456,908,908,908,908,0
|
|
20240328,153900,4969803456,908,908,908,908,0
|
|
20240328,153800,4969803456,908,908,908,908,0
|
|
20240328,153700,4969803456,908,908,908,908,0
|
|
20240328,153600,4969803456,908,908,908,908,0
|
|
20240328,153500,4969803456,908,908,908,908,0
|
|
20240328,153400,4969803456,908,908,908,908,0
|
|
20240328,153300,4969803456,908,908,908,908,0
|
|
20240328,153200,4969803456,908,908,908,908,0
|
|
20240328,153100,4969803456,908,908,908,908,0
|
|
20240328,153000,4969803456,908,908,908,908,47391
|
|
20240328,152900,4926772428,922,922,922,922,0
|
|
20240328,152800,4926772428,922,922,922,922,0
|
|
20240328,152700,4926772428,922,922,922,922,0
|
|
20240328,152600,4926772428,922,922,922,922,0
|
|
20240328,152500,4926772428,922,922,922,922,0
|
|
20240328,152400,4926772428,922,922,922,922,0
|
|
20240328,152300,4926772428,922,922,922,922,0
|
|
20240328,152200,4926772428,922,922,922,922,0
|
|
20240328,152100,4926772428,922,922,922,922,0
|
|
20240328,152000,4926772428,922,922,922,922,0
|
|
20240328,151900,4926772428,922,923,926,922,3387
|
|
20240328,151800,4923644717,923,918,923,918,8310
|
|
20240328,151700,4915999919,918,914,919,912,6397
|
|
20240328,151600,4910145031,914,914,914,914,1017
|
|
20240328,151500,4909215493,914,912,914,911,3038
|
|
20240328,151400,4906444820,912,912,915,911,1967
|
|
20240328,151300,4904650065,912,913,916,912,1374
|
|
20240328,151200,4903394805,912,912,913,911,3980
|
|
20240328,151100,4899765491,912,912,913,911,6147
|
|
20240328,151000,4894159427,912,909,912,908,1935
|
|
20240328,150900,4892398732,909,910,910,904,4759
|
|
20240328,150800,4888083086,909,911,913,909,4427
|
|
20240328,150700,4884052555,911,912,913,911,505
|
|
20240328,150600,4883591998,913,911,913,911,2872
|
|
20240328,150500,4880974897,913,911,913,911,1893
|
|
20240328,150400,4879246997,911,911,911,910,411
|
|
20240328,150300,4878872985,910,911,913,910,2509
|
|
20240328,150200,4876589281,911,911,911,911,4
|
|
20240328,150100,4876585637,913,911,913,911,1023
|
|
20240328,150000,4875653638,913,912,913,910,13869
|
|
20240328,145900,4863021267,913,913,913,912,204
|
|
20240328,145800,4862835016,913,910,913,910,2
|
|
20240328,145700,4862833193,910,910,910,910,214
|
|
20240328,145600,4862638453,909,917,917,909,3698
|
|
20240328,145500,4859271783,918,919,919,910,3
|
|
20240328,145400,4859269036,910,914,914,910,1495
|
|
20240328,145300,4857907414,921,922,922,921,401
|
|
20240328,145200,4857537693,922,912,922,911,637
|
|
20240328,145100,4856956660,912,924,924,910,3141
|
|
20240328,145000,4854087519,925,926,926,925,194
|
|
20240328,144900,4853908050,926,916,926,916,2748
|
|
20240328,144800,4851366767,913,911,928,909,2073
|
|
20240328,144700,4849470338,907,910,910,907,3585
|
|
20240328,144600,4846211930,911,927,927,910,9548
|
|
20240328,144500,4837437330,929,930,932,925,6839
|
|
20240328,144400,4831075338,931,928,931,926,1887
|
|
20240328,144300,4829321193,927,928,933,926,13819
|
|
20240328,144200,4816461391,926,926,928,923,1331
|
|
20240328,144100,4815228660,923,919,926,919,8186
|
|
20240328,144000,4807693158,920,916,920,916,2092
|
|
20240328,143900,4805773001,917,911,917,907,4825
|
|
20240328,143800,4801371911,907,907,911,907,9280
|
|
20240328,143700,4792919246,910,910,910,908,162
|
|
20240328,143600,4792771828,910,909,910,909,101
|
|
20240328,143500,4792679919,911,911,911,911,301
|
|
20240328,143400,4792405708,905,910,911,905,61
|
|
20240328,143300,4792350417,910,910,911,905,223
|
|
20240328,143200,4792148406,911,911,911,904,4860
|
|
20240328,143100,4787744870,908,910,911,908,260
|
|
20240328,143000,4787508267,910,912,912,910,1703
|
|
20240328,142900,4785958213,912,910,912,909,293
|
|
20240328,142800,4785691104,909,913,913,909,8811
|
|
20240328,142700,4777655545,913,916,916,913,1728
|
|
20240328,142600,4776074782,916,920,920,916,1542
|
|
20240328,142500,4774656146,920,920,921,920,1101
|
|
20240328,142400,4773642799,920,916,920,916,275
|
|
20240328,142300,4773390562,910,914,914,909,226
|
|
20240328,142200,4773184504,914,911,914,909,803
|
|
20240328,142100,4772454041,911,909,911,903,1986
|
|
20240328,142000,4770650600,910,916,916,910,5881
|
|
20240328,141900,4765291009,917,917,918,917,1327
|
|
20240328,141800,4764073750,918,919,919,918,2992
|
|
20240328,141700,4761326888,921,921,921,921,288
|
|
20240328,141600,4761061640,921,921,921,921,756
|
|
20240328,141500,4760365364,921,921,921,921,50
|
|
20240328,141400,4760319314,922,922,922,917,555
|
|
20240328,141300,4759809590,923,920,923,920,5989
|
|
20240328,141200,4754299546,920,922,922,920,4583
|
|
20240328,141100,4750082463,922,922,922,922,1347
|
|
20240328,141000,4748840529,922,922,922,922,2643
|
|
20240328,140900,4746403683,922,922,922,922,154
|
|
20240328,140800,4746261695,922,923,923,922,1786
|
|
20240328,140700,4744613451,923,923,923,923,1156
|
|
20240328,140600,4743546463,922,922,925,922,2301
|
|
20240328,140500,4741424831,923,923,923,923,0
|
|
20240328,140400,4741424831,923,924,925,923,3765
|
|
20240328,140300,4737947535,924,930,930,924,4385
|
|
20240328,140200,4733883650,930,931,931,930,165
|
|
20240328,140100,4733730131,931,931,931,931,310
|
|
20240328,140000,4733441521,931,935,935,930,1341
|
|
20240328,135900,4732192633,936,936,936,936,0
|
|
20240328,135800,4732192633,936,935,936,935,503
|
|
20240328,135700,4731721895,930,930,930,930,371
|
|
20240328,135600,4731376865,937,930,937,930,1713
|
|
20240328,135500,4729773098,930,930,930,930,618
|
|
20240328,135400,4729198358,926,926,926,925,104
|
|
20240328,135300,4729102136,925,927,927,925,2137
|
|
20240328,135200,4727123939,926,926,930,926,561
|
|
20240328,135100,4726603869,927,927,927,927,1274
|
|
20240328,135000,4725422871,927,926,927,926,370
|
|
20240328,134900,4725080250,926,926,926,926,952
|
|
20240328,134800,4724198698,926,927,927,926,315
|
|
20240328,134700,4723906695,927,928,930,927,69
|
|
20240328,134600,4723842661,929,930,930,929,231
|
|
20240328,134500,4723628061,929,930,930,929,14
|
|
20240328,134400,4723615042,930,931,931,930,147
|
|
20240328,134300,4723478324,931,931,931,931,77
|
|
20240328,134200,4723406637,930,930,930,930,1010
|
|
20240328,134100,4722467337,930,930,930,930,1107
|
|
20240328,134000,4721437827,931,932,932,931,943
|
|
20240328,133900,4720559893,932,932,932,932,886
|
|
20240328,133800,4719734141,933,933,933,933,32
|
|
20240328,133700,4719704285,935,934,935,934,10
|
|
20240328,133600,4719694944,932,933,934,932,224
|
|
20240328,133500,4719485941,933,934,934,933,131
|
|
20240328,133400,4719363588,931,931,931,931,458
|
|
20240328,133300,4718937190,931,933,933,931,279
|
|
20240328,133200,4718677298,934,933,934,933,180
|
|
20240328,133100,4718509285,932,934,934,932,2854
|
|
20240328,133000,4715846531,933,933,933,933,491
|
|
20240328,132900,4715388428,933,933,933,933,50
|
|
20240328,132800,4715341778,931,932,933,930,841
|
|
20240328,132700,4714558065,934,934,934,934,0
|
|
20240328,132600,4714558065,934,931,934,930,1002
|
|
20240328,132500,4713626101,930,931,931,930,783
|
|
20240328,132400,4712897787,934,934,935,934,88
|
|
20240328,132300,4712815566,935,934,935,934,927
|
|
20240328,132200,4711949740,934,930,934,930,55
|
|
20240328,132100,4711898586,929,929,936,929,736
|
|
20240328,132000,4711213852,930,929,930,929,286
|
|
20240328,131900,4710948144,929,925,929,924,1366
|
|
20240328,131800,4709684023,930,937,941,925,4397
|
|
20240328,131700,4705586639,931,923,941,923,5475
|
|
20240328,131600,4700473509,924,926,926,923,19327
|
|
20240328,131500,4682608794,928,928,928,926,3216
|
|
20240328,131400,4679628491,928,928,928,928,526
|
|
20240328,131300,4679140363,928,928,929,928,6744
|
|
20240328,131200,4672881820,928,933,933,927,8290
|
|
20240328,131100,4665181500,931,933,933,931,620
|
|
20240328,131000,4664604090,933,932,933,932,2320
|
|
20240328,130900,4662439644,932,932,936,932,344
|
|
20240328,130800,4662118764,932,934,934,932,6811
|
|
20240328,130700,4655769371,933,933,933,932,668
|
|
20240328,130600,4655146283,932,937,937,932,14858
|
|
20240328,130500,4641280679,938,938,938,938,624
|
|
20240328,130400,4640695367,938,934,938,934,4014
|
|
20240328,130300,4636937734,933,934,934,933,712
|
|
20240328,130200,4636273363,934,935,935,933,12348
|
|
20240328,130100,4624730362,935,937,939,935,11593
|
|
20240328,130000,4613883166,937,941,941,937,1622
|
|
20240328,125900,4612361172,942,942,942,942,1
|
|
20240328,125800,4612360230,943,942,943,942,424
|
|
20240328,125700,4611960821,940,943,943,938,55
|
|
20240328,125600,4611908981,942,942,943,937,4014
|
|
20240328,125500,4608142279,943,942,943,942,1025
|
|
20240328,125400,4607175929,942,940,942,939,1252
|
|
20240328,125300,4605998021,941,940,942,940,31
|
|
20240328,125200,4605968876,940,939,940,938,2553
|
|
20240328,125100,4603572398,940,940,940,940,13
|
|
20240328,125000,4603560178,941,941,941,941,5
|
|
20240328,124900,4603555473,942,943,943,942,1054
|
|
20240328,124800,4602562600,937,942,942,937,10770
|
|
20240328,124700,4592444529,942,942,943,942,959
|
|
20240328,124600,4591541148,943,944,944,942,404
|
|
20240328,124500,4591160147,943,944,944,943,228
|
|
20240328,124400,4590944968,943,943,943,942,4
|
|
20240328,124300,4590941197,942,942,942,941,860
|
|
20240328,124200,4590131078,941,942,942,941,2842
|
|
20240328,124100,4587456612,941,943,943,941,4350
|
|
20240328,124000,4583357755,944,944,944,944,95
|
|
20240328,123900,4583268075,944,944,944,944,13
|
|
20240328,123800,4583255803,944,944,944,944,12
|
|
20240328,123700,4583244475,945,945,945,945,5
|
|
20240328,123600,4583239750,945,945,945,945,37
|
|
20240328,123500,4583204785,945,945,945,945,3
|
|
20240328,123400,4583201950,941,941,941,941,0
|
|
20240328,123300,4583201950,941,941,941,941,1065
|
|
20240328,123200,4582199785,941,942,942,941,290
|
|
20240328,123100,4581926834,941,942,942,941,495
|
|
20240328,123000,4581461038,941,942,946,941,473
|
|
20240328,122900,4581015939,946,942,946,941,929
|
|
20240328,122800,4580141366,942,942,946,942,18
|
|
20240328,122700,4580124382,942,943,946,942,3006
|
|
20240328,122600,4577292680,942,945,945,941,1054
|
|
20240328,122500,4576300653,941,941,942,941,8131
|
|
20240328,122400,4568648102,941,942,942,941,2190
|
|
20240328,122300,4566587095,941,944,946,941,474
|
|
20240328,122200,4566139200,941,946,946,940,7897
|
|
20240328,122100,4558708228,944,944,944,944,421
|
|
20240328,122000,4558310804,947,946,947,946,1001
|
|
20240328,121900,4557363621,946,946,946,943,868
|
|
20240328,121800,4556543751,945,947,948,945,1780
|
|
20240328,121700,4554857948,947,945,948,945,22
|
|
20240328,121600,4554837115,945,944,945,943,1323
|
|
20240328,121500,4553587990,945,943,947,943,1576
|
|
20240328,121400,4552101012,943,943,943,943,270
|
|
20240328,121300,4551846402,947,945,947,943,1165
|
|
20240328,121200,4550747797,943,945,947,943,533
|
|
20240328,121100,4550243436,947,943,947,942,513
|
|
20240328,121000,4549760184,942,942,942,942,15
|
|
20240328,120900,4549746054,943,945,945,942,502
|
|
20240328,120800,4549273115,947,947,947,947,152
|
|
20240328,120700,4549129171,948,947,948,947,100
|
|
20240328,120600,4549034372,947,948,948,945,203
|
|
20240328,120500,4548841933,948,946,948,946,102
|
|
20240328,120400,4548745429,945,947,947,945,21
|
|
20240328,120300,4548725578,947,941,947,941,3
|
|
20240328,120200,4548722749,945,940,945,940,7575
|
|
20240328,120100,4541567178,940,940,940,940,483
|
|
20240328,120000,4541113158,940,940,941,940,2603
|
|
20240328,115900,4538666308,940,944,944,940,5964
|
|
20240328,115800,4533045498,945,947,947,944,458
|
|
20240328,115700,4532612967,945,946,946,945,542
|
|
20240328,115600,4532100698,947,948,948,947,397
|
|
20240328,115500,4531724436,948,946,948,946,703
|
|
20240328,115400,4531058876,946,944,947,944,110
|
|
20240328,115300,4530954974,948,945,948,944,149
|
|
20240328,115200,4530814226,948,944,948,943,4949
|
|
20240328,115100,4526143486,943,952,952,943,1318
|
|
20240328,115000,4524899292,943,949,949,943,3084
|
|
20240328,114900,4521983643,953,954,954,948,759
|
|
20240328,114800,4521263198,954,959,960,950,2910
|
|
20240328,114700,4518484981,956,955,959,955,1375
|
|
20240328,114600,4517169605,955,948,955,948,2830
|
|
20240328,114500,4514480362,948,948,949,948,333
|
|
20240328,114400,4514164677,948,951,951,948,405
|
|
20240328,114300,4513779830,948,949,952,947,1081
|
|
20240328,114200,4512754143,949,953,953,949,1270
|
|
20240328,114100,4511548891,953,953,953,949,176
|
|
20240328,114000,4511381742,953,948,953,948,983
|
|
20240328,113900,4510449316,950,945,950,945,4936
|
|
20240328,113800,4505771913,945,950,950,945,6083
|
|
20240328,113700,4500012179,948,957,957,948,15049
|
|
20240328,113600,4485682273,956,956,956,954,136
|
|
20240328,113500,4485552444,956,956,961,953,4630
|
|
20240328,113400,4481134396,956,954,964,952,6574
|
|
20240328,113300,4474860800,953,963,972,952,21619
|
|
20240328,113200,4454097999,964,964,977,960,52151
|
|
20240328,113100,4403629205,964,971,972,954,60051
|
|
20240328,113000,4345559018,968,950,972,950,26051
|
|
20240328,112900,4320484808,950,943,953,943,9803
|
|
20240328,112800,4311165054,943,939,947,939,2416
|
|
20240328,112700,4308895624,939,939,939,939,1361
|
|
20240328,112600,4307617645,935,935,935,934,21363
|
|
20240328,112500,4287644394,935,935,936,935,5348
|
|
20240328,112400,4282643987,935,935,935,934,366
|
|
20240328,112300,4282301822,939,936,939,933,3750
|
|
20240328,112200,4278799975,935,940,940,935,1032
|
|
20240328,112100,4277832951,940,943,947,940,1239
|
|
20240328,112000,4276666301,949,943,949,942,611
|
|
20240328,111900,4276090096,943,947,949,942,5974
|
|
20240328,111800,4270450018,947,946,949,946,905
|
|
20240328,111700,4269593077,946,946,946,945,3964
|
|
20240328,111600,4265846194,945,946,946,945,20
|
|
20240328,111500,4265827282,947,947,948,947,3416
|
|
20240328,111400,4262590929,946,947,947,946,1183
|
|
20240328,111300,4261470808,947,943,947,943,3346
|
|
20240328,111200,4258315523,942,941,942,939,2383
|
|
20240328,111100,4256077347,942,943,948,942,5082
|
|
20240328,111000,4251285169,943,943,948,940,4108
|
|
20240328,110900,4247408650,948,938,949,938,603
|
|
20240328,110800,4246837516,935,937,952,935,6368
|
|
20240328,110700,4240806519,934,931,938,927,10070
|
|
20240328,110600,4231447248,931,941,943,926,35615
|
|
20240328,110500,4198239099,943,946,946,940,16182
|
|
20240328,110400,4182971130,946,947,948,946,3515
|
|
20240328,110300,4179642996,948,951,951,948,7523
|
|
20240328,110200,4172503594,950,952,952,950,1567
|
|
20240328,110100,4171014896,950,954,954,950,5883
|
|
20240328,110000,4165417743,955,957,957,955,693
|
|
20240328,105900,4164755332,951,951,958,950,2111
|
|
20240328,105800,4162748163,950,950,950,950,615
|
|
20240328,105700,4162163913,948,950,950,948,6778
|
|
20240328,105600,4155732895,950,954,958,950,5890
|
|
20240328,105500,4150130185,958,958,958,958,6
|
|
20240328,105400,4150124437,953,953,959,953,3055
|
|
20240328,105300,4147208510,953,960,960,952,2801
|
|
20240328,105200,4144539051,960,961,961,960,243
|
|
20240328,105100,4144305770,962,953,962,950,5594
|
|
20240328,105000,4138982099,952,955,955,952,1774
|
|
20240328,104900,4137292545,956,957,962,951,6108
|
|
20240328,104800,4131462134,957,953,957,953,1650
|
|
20240328,104700,4129887724,953,953,957,951,5774
|
|
20240328,104600,4124384819,953,956,956,953,26469
|
|
20240328,104500,4099127430,957,967,967,957,6788
|
|
20240328,104400,4092628906,960,969,969,958,2451
|
|
20240328,104300,4090267161,969,966,972,966,3386
|
|
20240328,104200,4086980984,972,958,972,955,13205
|
|
20240328,104100,4074335304,957,965,965,957,20006
|
|
20240328,104000,4055136516,960,968,968,960,18872
|
|
20240328,103900,4036945228,968,978,978,967,9878
|
|
20240328,103800,4027376506,978,978,978,967,4436
|
|
20240328,103700,4023072923,973,973,979,973,2263
|
|
20240328,103600,4020867791,977,977,977,973,3592
|
|
20240328,103500,4017372753,978,973,978,973,3237
|
|
20240328,103400,4014221511,972,980,982,972,6052
|
|
20240328,103300,4008313797,983,982,984,978,15123
|
|
20240328,103200,3993460439,979,977,984,977,3973
|
|
20240328,103100,3989551740,984,973,986,971,3020
|
|
20240328,103000,3986604679,973,975,977,973,2299
|
|
20240328,102900,3984362378,970,970,976,970,5766
|
|
20240328,102800,3978752589,970,968,976,967,6021
|
|
20240328,102700,3972911032,967,977,977,963,18385
|
|
20240328,102600,3955091120,978,985,986,978,15458
|
|
20240328,102500,3939913447,985,991,993,985,16410
|
|
20240328,102400,3923698706,991,988,993,988,5733
|
|
20240328,102300,3918014695,988,995,995,988,3803
|
|
20240328,102200,3914249873,995,990,995,984,18206
|
|
20240328,102100,3896234354,985,990,990,985,19370
|
|
20240328,102000,3877100482,989,991,994,987,34157
|
|
20240328,101900,3843279932,991,988,1002,987,81025
|
|
20240328,101800,3762597719,988,975,990,967,45471
|
|
20240328,101700,3718097763,980,977,982,968,18621
|
|
20240328,101600,3699884633,977,965,977,964,7662
|
|
20240328,101500,3692460455,964,962,968,962,7882
|
|
20240328,101400,3684855412,964,960,964,959,7494
|
|
20240328,101300,3677660501,959,957,964,957,4302
|
|
20240328,101200,3673537397,958,963,963,958,4296
|
|
20240328,101100,3669418796,960,957,966,957,12043
|
|
20240328,101000,3657836988,964,952,965,951,9342
|
|
20240328,100900,3648922025,951,956,961,950,14653
|
|
20240328,100800,3634978278,956,956,957,951,12929
|
|
20240328,100700,3622666733,956,967,967,956,12962
|
|
20240328,100600,3610188424,967,970,970,966,5786
|
|
20240328,100500,3604588528,969,966,971,966,1330
|
|
20240328,100400,3603301001,966,965,970,965,7571
|
|
20240328,100300,3595983846,970,980,980,965,15080
|
|
20240328,100200,3581313467,976,969,986,966,36809
|
|
20240328,100100,3545280799,965,953,969,953,15993
|
|
20240328,100000,3529927256,950,949,950,946,3910
|
|
20240328,095900,3526222029,949,954,954,944,5312
|
|
20240328,095800,3521186359,953,952,954,948,2644
|
|
20240328,095700,3518671906,948,948,952,943,20691
|
|
20240328,095600,3499127364,949,956,956,949,18303
|
|
20240328,095500,3481729932,955,961,961,951,1624
|
|
20240328,095400,3480180406,961,958,961,952,11574
|
|
20240328,095300,3469121719,958,960,961,958,4772
|
|
20240328,095200,3464548599,960,965,965,958,5496
|
|
20240328,095100,3459272712,966,963,966,962,7753
|
|
20240328,095000,3451791017,964,955,964,955,11777
|
|
20240328,094900,3440462013,955,949,955,949,14952
|
|
20240328,094800,3426234428,950,967,967,945,57670
|
|
20240328,094700,3371160191,967,972,972,966,14942
|
|
20240328,094600,3356706464,970,973,973,969,17337
|
|
20240328,094500,3339882002,972,974,977,971,12120
|
|
20240328,094400,3328087520,977,974,980,973,3709
|
|
20240328,094300,3324468228,975,971,975,971,8202
|
|
20240328,094200,3316476781,971,976,976,970,11291
|
|
20240328,094100,3305498911,974,971,974,970,16080
|
|
20240328,094000,3289872034,971,981,987,969,52445
|
|
20240328,093900,3238752267,981,986,986,981,6573
|
|
20240328,093800,3232299628,987,987,990,982,15634
|
|
20240328,093700,3216889561,987,983,994,982,11662
|
|
20240328,093600,3205386764,984,1002,1002,983,35782
|
|
20240328,093500,3170002467,992,987,1002,987,74978
|
|
20240328,093400,3095141781,993,967,993,966,40201
|
|
20240328,093300,3056068233,968,994,994,967,50296
|
|
20240328,093200,3006800050,995,996,997,994,20923
|
|
20240328,093100,2985971615,996,1000,1000,996,24677
|
|
20240328,093000,2961356466,1000,1005,1005,1000,37752
|
|
20240328,092900,2923470765,1004,1007,1007,1004,13959
|
|
20240328,092800,2909438207,1008,1006,1008,1006,2230
|
|
20240328,092700,2907193665,1007,1005,1009,1004,7247
|
|
20240328,092600,2899907983,1004,1011,1012,1003,32944
|
|
20240328,092500,2866699150,1011,1014,1015,1010,52125
|
|
20240328,092400,2813907881,1015,1006,1015,1005,61671
|
|
20240328,092300,2751640194,1006,999,1006,998,31013
|
|
20240328,092200,2720534081,998,1007,1010,998,25835
|
|
20240328,092100,2694655003,999,1002,1012,997,38233
|
|
20240328,092000,2656276498,1004,972,1018,972,113157
|
|
20240328,091900,2543050816,970,970,970,959,102511
|
|
20240328,091800,2444247129,967,995,995,967,85886
|
|
20240328,091700,2359955840,990,1012,1014,990,81913
|
|
20240328,091600,2278048834,1012,1016,1021,1011,35533
|
|
20240328,091500,2241946307,1017,1029,1029,1016,36604
|
|
20240328,091400,2204573910,1028,1038,1041,1026,38716
|
|
20240328,091300,2164476945,1038,1036,1045,1032,101400
|
|
20240328,091200,2059053165,1036,1028,1037,1009,116545
|
|
20240328,091100,1940362994,1028,1035,1036,1028,85893
|
|
20240328,091000,1851798565,1036,1073,1073,1032,153136
|
|
20240328,090900,1691216363,1073,1044,1073,1038,110255
|
|
20240328,090800,1574689906,1044,1037,1061,1037,65671
|
|
20240328,090700,1506064253,1037,1065,1067,1035,85513
|
|
20240328,090600,1416121483,1065,1067,1081,1058,128396
|
|
20240328,090500,1278760350,1067,1084,1084,1030,181909
|
|
20240328,090400,1086839310,1084,1083,1094,1081,281349
|
|
20240328,090300,781186167,1081,1026,1097,1018,504122
|
|
20240328,090200,253194878,1026,1025,1026,1024,148387
|
|
20240328,090100,101065920,1020,1020,1020,1020,0
|
|
20240328,090000,101065920,1020,928,1020,922,103842
|