591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,184800,492997294,483,483,483,483,33970
|
|
20240328,184700,492997294,483,483,483,483,0
|
|
20240328,184600,492997294,483,483,483,483,0
|
|
20240328,184500,492997294,483,483,483,483,0
|
|
20240328,184400,492997294,483,483,483,483,0
|
|
20240328,184300,492997294,483,483,483,483,0
|
|
20240328,184200,492997294,483,483,483,483,0
|
|
20240328,184100,492997294,483,483,483,483,0
|
|
20240328,184000,492997294,483,483,483,483,0
|
|
20240328,183900,492997294,483,483,483,483,0
|
|
20240328,183800,492997294,483,483,483,483,0
|
|
20240328,183700,492997294,483,483,483,483,0
|
|
20240328,183600,492997294,483,483,483,483,0
|
|
20240328,183500,492997294,483,483,483,483,0
|
|
20240328,183400,492997294,483,483,483,483,0
|
|
20240328,183300,492997294,483,483,483,483,0
|
|
20240328,183200,492997294,483,483,483,483,0
|
|
20240328,183100,492997294,483,483,483,483,0
|
|
20240328,183000,492997294,483,483,483,483,0
|
|
20240328,182900,492997294,483,483,483,483,0
|
|
20240328,182800,492997294,483,483,483,483,0
|
|
20240328,182700,492997294,483,483,483,483,0
|
|
20240328,182600,492997294,483,483,483,483,0
|
|
20240328,182500,492997294,483,483,483,483,0
|
|
20240328,182400,492997294,483,483,483,483,0
|
|
20240328,182300,492997294,483,483,483,483,0
|
|
20240328,182200,492997294,483,483,483,483,0
|
|
20240328,182100,492997294,483,483,483,483,0
|
|
20240328,182000,492997294,483,483,483,483,0
|
|
20240328,181900,492997294,483,483,483,483,0
|
|
20240328,181800,492997294,483,483,483,483,33970
|
|
20240328,181700,492997294,483,483,483,483,0
|
|
20240328,181600,492997294,483,483,483,483,0
|
|
20240328,181500,492997294,483,483,483,483,0
|
|
20240328,181400,492997294,483,483,483,483,0
|
|
20240328,181300,492997294,483,483,483,483,0
|
|
20240328,181200,492997294,483,483,483,483,0
|
|
20240328,181100,492997294,483,483,483,483,0
|
|
20240328,181000,492997294,483,483,483,483,0
|
|
20240328,180900,492997294,483,483,483,483,0
|
|
20240328,180800,492997294,483,483,483,483,0
|
|
20240328,180700,492997294,483,483,483,483,0
|
|
20240328,180600,492997294,483,483,483,483,0
|
|
20240328,180500,492997294,483,483,483,483,0
|
|
20240328,180400,492997294,483,483,483,483,0
|
|
20240328,180300,492997294,483,483,483,483,0
|
|
20240328,180200,492997294,483,483,483,483,0
|
|
20240328,180100,492997294,483,483,483,483,0
|
|
20240328,180000,492997294,483,483,483,483,0
|
|
20240328,175900,492997294,483,483,483,483,0
|
|
20240328,175800,492997294,483,483,483,483,0
|
|
20240328,175700,492997294,483,483,483,483,0
|
|
20240328,175600,492997294,483,483,483,483,0
|
|
20240328,175500,492997294,483,483,483,483,0
|
|
20240328,175400,492997294,483,483,483,483,0
|
|
20240328,175300,492997294,483,483,483,483,0
|
|
20240328,175200,492997294,483,483,483,483,0
|
|
20240328,175100,492997294,483,483,483,483,0
|
|
20240328,175000,492997294,483,483,483,483,0
|
|
20240328,174900,492997294,483,483,483,483,0
|
|
20240328,174800,492997294,483,483,483,483,33970
|
|
20240328,174700,492997294,483,483,483,483,0
|
|
20240328,174600,492997294,483,483,483,483,0
|
|
20240328,174500,492997294,483,483,483,483,0
|
|
20240328,174400,492997294,483,483,483,483,0
|
|
20240328,174300,492997294,483,483,483,483,0
|
|
20240328,174200,492997294,483,483,483,483,0
|
|
20240328,174100,492997294,483,483,483,483,0
|
|
20240328,174000,492997294,483,483,483,483,0
|
|
20240328,173900,492997294,483,483,483,483,0
|
|
20240328,173800,492997294,483,483,483,483,0
|
|
20240328,173700,492997294,483,483,483,483,0
|
|
20240328,173600,492997294,483,483,483,483,0
|
|
20240328,173500,492997294,483,483,483,483,0
|
|
20240328,173400,492997294,483,483,483,483,0
|
|
20240328,173300,492997294,483,483,483,483,0
|
|
20240328,173200,492997294,483,483,483,483,0
|
|
20240328,173100,492997294,483,483,483,483,0
|
|
20240328,173000,492997294,483,483,483,483,0
|
|
20240328,172900,492997294,483,483,483,483,0
|
|
20240328,172800,492997294,483,483,483,483,0
|
|
20240328,172700,492997294,483,483,483,483,0
|
|
20240328,172600,492997294,483,483,483,483,0
|
|
20240328,172500,492997294,483,483,483,483,0
|
|
20240328,172400,492997294,483,483,483,483,0
|
|
20240328,172300,492997294,483,483,483,483,0
|
|
20240328,172200,492997294,483,483,483,483,0
|
|
20240328,172100,492997294,483,483,483,483,0
|
|
20240328,172000,492997294,483,483,483,483,0
|
|
20240328,171900,492997294,483,483,483,483,0
|
|
20240328,171800,492997294,483,483,483,483,33970
|
|
20240328,171700,492997294,483,483,483,483,0
|
|
20240328,171600,492997294,483,483,483,483,0
|
|
20240328,171500,492997294,483,483,483,483,0
|
|
20240328,171400,492997294,483,483,483,483,0
|
|
20240328,171300,492997294,483,483,483,483,0
|
|
20240328,171200,492997294,483,483,483,483,0
|
|
20240328,171100,492997294,483,483,483,483,0
|
|
20240328,171000,492997294,483,483,483,483,0
|
|
20240328,170900,492997294,483,483,483,483,0
|
|
20240328,170800,492997294,483,483,483,483,0
|
|
20240328,170700,492997294,483,483,483,483,0
|
|
20240328,170600,492997294,483,483,483,483,0
|
|
20240328,170500,492997294,483,483,483,483,0
|
|
20240328,170400,492997294,483,483,483,483,0
|
|
20240328,170300,492997294,483,483,483,483,0
|
|
20240328,170200,492997294,483,483,483,483,0
|
|
20240328,170100,492997294,483,483,483,483,0
|
|
20240328,170000,492997294,483,483,483,483,0
|
|
20240328,165900,492997294,483,483,483,483,0
|
|
20240328,165800,492997294,483,483,483,483,0
|
|
20240328,165700,492997294,483,483,483,483,0
|
|
20240328,165600,492997294,483,483,483,483,0
|
|
20240328,165500,492997294,483,483,483,483,0
|
|
20240328,165400,492997294,483,483,483,483,0
|
|
20240328,165300,492997294,483,483,483,483,0
|
|
20240328,165200,492997294,483,483,483,483,0
|
|
20240328,165100,492997294,483,483,483,483,0
|
|
20240328,165000,492997294,483,483,483,483,0
|
|
20240328,164900,492997294,483,483,483,483,0
|
|
20240328,164800,492997294,483,483,483,483,33970
|
|
20240328,164700,492997294,483,483,483,483,0
|
|
20240328,164600,492997294,483,483,483,483,0
|
|
20240328,164500,492997294,483,483,483,483,0
|
|
20240328,164400,492997294,483,483,483,483,0
|
|
20240328,164300,492997294,483,483,483,483,0
|
|
20240328,164200,492997294,483,483,483,483,0
|
|
20240328,164100,492997294,483,483,483,483,0
|
|
20240328,164000,492997294,483,483,483,483,0
|
|
20240328,163900,492997294,483,483,483,483,0
|
|
20240328,163800,492997294,483,483,483,483,0
|
|
20240328,163700,492997294,483,483,483,483,0
|
|
20240328,163600,492997294,483,483,483,483,0
|
|
20240328,163500,492997294,483,483,483,483,0
|
|
20240328,163400,492997294,483,483,483,483,0
|
|
20240328,163300,492997294,483,483,483,483,0
|
|
20240328,163200,492997294,483,483,483,483,0
|
|
20240328,163100,492997294,483,483,483,483,0
|
|
20240328,163000,492997294,483,483,483,483,0
|
|
20240328,162900,492997294,483,483,483,483,0
|
|
20240328,162800,492997294,483,483,483,483,0
|
|
20240328,162700,492997294,483,483,483,483,0
|
|
20240328,162600,492997294,483,483,483,483,0
|
|
20240328,162500,492997294,483,483,483,483,0
|
|
20240328,162400,492997294,483,483,483,483,0
|
|
20240328,162300,492997294,483,483,483,483,0
|
|
20240328,162200,492997294,483,483,483,483,0
|
|
20240328,162100,492997294,483,483,483,483,0
|
|
20240328,162000,492997294,483,483,483,483,0
|
|
20240328,161900,492997294,483,483,483,483,0
|
|
20240328,161800,492997294,483,483,483,483,33970
|
|
20240328,161700,492997294,483,483,483,483,0
|
|
20240328,161600,492997294,483,483,483,483,0
|
|
20240328,161500,492997294,483,483,483,483,0
|
|
20240328,161400,492997294,483,483,483,483,0
|
|
20240328,161300,492997294,483,483,483,483,0
|
|
20240328,161200,492997294,483,483,483,483,0
|
|
20240328,161100,492997294,483,483,483,483,0
|
|
20240328,161000,492997294,483,483,483,483,0
|
|
20240328,160900,492997294,483,483,483,483,0
|
|
20240328,160800,492997294,483,483,483,483,0
|
|
20240328,160700,492997294,483,483,483,483,0
|
|
20240328,160600,492997294,483,483,483,483,0
|
|
20240328,160500,492997294,483,483,483,483,0
|
|
20240328,160400,492997294,483,483,483,483,0
|
|
20240328,160300,492997294,483,483,483,483,0
|
|
20240328,160200,492997294,483,483,483,483,0
|
|
20240328,160100,492997294,483,483,483,483,0
|
|
20240328,160000,492997294,483,483,483,483,0
|
|
20240328,155900,492997294,483,483,483,483,0
|
|
20240328,155800,492997294,483,483,483,483,0
|
|
20240328,155700,492997294,483,483,483,483,0
|
|
20240328,155600,492997294,483,483,483,483,0
|
|
20240328,155500,492997294,483,483,483,483,0
|
|
20240328,155400,492997294,483,483,483,483,0
|
|
20240328,155300,492997294,483,483,483,483,0
|
|
20240328,155200,492997294,483,483,483,483,0
|
|
20240328,155100,492997294,483,483,483,483,0
|
|
20240328,155000,492997294,483,483,483,483,0
|
|
20240328,154900,492997294,483,483,483,483,0
|
|
20240328,154800,492997294,483,483,483,483,33970
|
|
20240328,154700,492997294,483,483,483,483,0
|
|
20240328,154600,492997294,483,483,483,483,0
|
|
20240328,154500,492997294,483,483,483,483,0
|
|
20240328,154400,492997294,483,483,483,483,0
|
|
20240328,154300,492997294,483,483,483,483,0
|
|
20240328,154200,492997294,483,483,483,483,0
|
|
20240328,154100,492997294,483,483,483,483,0
|
|
20240328,154000,492997294,483,483,483,483,0
|
|
20240328,153900,492997294,483,483,483,483,0
|
|
20240328,153800,492997294,483,483,483,483,0
|
|
20240328,153700,492997294,483,483,483,483,0
|
|
20240328,153600,492997294,483,483,483,483,0
|
|
20240328,153500,492997294,483,483,483,483,0
|
|
20240328,153400,492997294,483,483,483,483,0
|
|
20240328,153300,492997294,483,483,483,483,0
|
|
20240328,153200,492997294,483,483,483,483,0
|
|
20240328,153100,492997294,483,483,483,483,0
|
|
20240328,153000,492997294,483,483,483,483,33970
|
|
20240328,152900,476589784,485,485,485,485,0
|
|
20240328,152800,476589784,485,485,485,485,0
|
|
20240328,152700,476589784,485,485,485,485,0
|
|
20240328,152600,476589784,485,485,485,485,0
|
|
20240328,152500,476589784,485,485,485,485,0
|
|
20240328,152400,476589784,485,485,485,485,0
|
|
20240328,152300,476589784,485,485,485,485,0
|
|
20240328,152200,476589784,485,485,485,485,0
|
|
20240328,152100,476589784,485,485,485,485,0
|
|
20240328,152000,476589784,485,485,485,485,0
|
|
20240328,151900,476589784,485,485,485,483,8544
|
|
20240328,151800,472460692,485,485,485,484,3050
|
|
20240328,151700,470984442,485,485,485,484,21862
|
|
20240328,151600,460402196,485,486,486,484,10232
|
|
20240328,151500,455439667,486,487,487,486,892
|
|
20240328,151400,455005269,487,488,488,487,11540
|
|
20240328,151300,449385264,488,488,488,485,54
|
|
20240328,151200,449358975,488,488,488,485,11030
|
|
20240328,151100,444004403,488,487,488,487,900
|
|
20240328,151000,443566088,487,487,487,487,2086
|
|
20240328,150900,442550206,487,487,487,487,2044
|
|
20240328,150800,441554778,487,487,487,487,29
|
|
20240328,150700,441540655,487,487,487,487,1229
|
|
20240328,150600,440942132,487,487,487,487,33
|
|
20240328,150500,440926061,487,487,487,487,23
|
|
20240328,150400,440914860,487,487,487,487,29
|
|
20240328,150300,440900737,487,487,487,487,121
|
|
20240328,150200,440841810,487,487,487,487,174
|
|
20240328,150100,440757072,487,487,487,487,259
|
|
20240328,150000,440630939,487,487,487,487,4
|
|
20240328,145900,440628991,487,487,487,487,44
|
|
20240328,145800,440607563,487,487,487,487,0
|
|
20240328,145700,440607563,487,486,487,486,4001
|
|
20240328,145600,438663076,487,487,487,487,1
|
|
20240328,145500,438662589,485,485,485,485,0
|
|
20240328,145400,438662589,485,485,485,485,0
|
|
20240328,145300,438662589,485,485,485,485,0
|
|
20240328,145200,438662589,485,485,485,485,0
|
|
20240328,145100,438662589,485,485,485,485,0
|
|
20240328,145000,438662589,485,485,485,485,100
|
|
20240328,144900,438614089,488,488,488,488,3
|
|
20240328,144800,438612625,488,488,488,488,10
|
|
20240328,144700,438607745,485,485,485,485,0
|
|
20240328,144600,438607745,485,485,485,485,234
|
|
20240328,144500,438494255,489,489,489,489,0
|
|
20240328,144400,438494255,489,487,489,485,6729
|
|
20240328,144300,435226444,489,487,489,487,885
|
|
20240328,144200,434793989,489,489,489,489,0
|
|
20240328,144100,434793989,489,489,489,489,0
|
|
20240328,144000,434793989,489,489,489,489,0
|
|
20240328,143900,434793989,489,487,489,487,300
|
|
20240328,143800,434647689,487,489,489,487,678
|
|
20240328,143700,434316267,489,488,489,488,124
|
|
20240328,143600,434255731,487,487,487,487,5
|
|
20240328,143500,434253296,487,487,487,487,5558
|
|
20240328,143400,431546550,487,487,487,487,10
|
|
20240328,143300,431541680,489,487,489,487,15
|
|
20240328,143200,431534369,489,487,489,487,25
|
|
20240328,143100,431522164,487,487,489,487,20
|
|
20240328,143000,431512408,487,487,487,487,259
|
|
20240328,142900,431386275,489,488,489,488,5007
|
|
20240328,142800,428942858,488,488,488,488,30
|
|
20240328,142700,428928218,488,489,489,488,116
|
|
20240328,142600,428871504,489,489,489,489,756
|
|
20240328,142500,428501820,489,489,489,489,2
|
|
20240328,142400,428500842,489,489,489,489,1030
|
|
20240328,142300,427997172,489,487,489,487,1068
|
|
20240328,142200,427477020,487,487,487,487,16
|
|
20240328,142100,427469228,489,489,489,489,1
|
|
20240328,142000,427468739,489,489,489,489,1000
|
|
20240328,141900,426979739,489,488,489,488,300
|
|
20240328,141800,426833322,487,487,487,487,861
|
|
20240328,141700,426414015,487,487,487,487,0
|
|
20240328,141600,426414015,487,487,487,487,6260
|
|
20240328,141500,423365395,487,487,487,487,0
|
|
20240328,141400,423365395,487,487,487,487,53
|
|
20240328,141300,423339584,487,487,487,487,28
|
|
20240328,141200,423325948,487,487,487,487,13
|
|
20240328,141100,423319617,487,487,487,487,14
|
|
20240328,141000,423312799,486,486,486,486,0
|
|
20240328,140900,423312799,486,486,486,486,0
|
|
20240328,140800,423312799,486,486,486,486,0
|
|
20240328,140700,423312799,486,486,486,486,1020
|
|
20240328,140600,422817079,487,487,487,487,259
|
|
20240328,140500,422690946,486,486,486,486,10
|
|
20240328,140400,422686086,486,486,486,486,35
|
|
20240328,140300,422669076,487,486,487,486,21
|
|
20240328,140200,422658859,486,486,486,486,36
|
|
20240328,140100,422641363,486,487,487,486,4860
|
|
20240328,140000,420274618,486,486,486,486,1562
|
|
20240328,135900,419515486,486,487,487,486,30
|
|
20240328,135800,419500905,487,487,487,487,0
|
|
20240328,135700,419500905,487,487,487,487,0
|
|
20240328,135600,419500905,487,487,487,487,800
|
|
20240328,135500,419111305,487,487,487,487,0
|
|
20240328,135400,419111305,487,487,487,487,0
|
|
20240328,135300,419111305,487,487,487,487,101
|
|
20240328,135200,419062118,487,486,487,486,500
|
|
20240328,135100,418818656,486,486,486,486,1167
|
|
20240328,135000,418251494,487,487,487,487,500
|
|
20240328,134900,418007994,486,486,486,486,423
|
|
20240328,134800,417802416,486,487,487,486,302
|
|
20240328,134700,417655354,487,487,487,487,0
|
|
20240328,134600,417655354,487,487,487,487,40
|
|
20240328,134500,417635874,487,487,487,487,10
|
|
20240328,134400,417631004,488,487,488,486,6170
|
|
20240328,134300,414624210,487,487,487,487,102
|
|
20240328,134200,414574536,487,487,487,487,278
|
|
20240328,134100,414439150,487,487,487,487,0
|
|
20240328,134000,414439150,487,484,487,484,41
|
|
20240328,133900,414419303,484,485,485,484,4016
|
|
20240328,133800,412471626,487,487,487,487,11
|
|
20240328,133700,412466269,485,485,485,485,0
|
|
20240328,133600,412466269,485,484,485,484,844
|
|
20240328,133500,412056930,485,485,485,485,4
|
|
20240328,133400,412054990,485,485,485,485,360
|
|
20240328,133300,411880390,487,487,487,487,10
|
|
20240328,133200,411875520,485,485,485,485,5414
|
|
20240328,133100,409249730,486,486,486,486,145
|
|
20240328,133000,409179260,487,486,487,486,2136
|
|
20240328,132900,408140766,487,487,487,487,500
|
|
20240328,132800,407897266,486,488,488,486,115
|
|
20240328,132700,407841346,488,488,488,488,104
|
|
20240328,132600,407790594,488,488,488,488,339
|
|
20240328,132500,407625162,488,487,488,486,189
|
|
20240328,132400,407532948,488,488,488,488,220
|
|
20240328,132300,407425588,488,488,488,488,0
|
|
20240328,132200,407425588,488,488,488,488,10
|
|
20240328,132100,407420708,488,488,488,488,1
|
|
20240328,132000,407420220,488,488,488,488,3966
|
|
20240328,131900,405484812,488,488,488,488,4
|
|
20240328,131800,405482860,488,488,488,488,511
|
|
20240328,131700,405233492,488,488,488,488,0
|
|
20240328,131600,405233492,488,488,488,488,1
|
|
20240328,131500,405233004,488,488,488,488,1100
|
|
20240328,131400,404696204,488,485,488,485,150
|
|
20240328,131300,404623304,485,485,485,485,214
|
|
20240328,131200,404519514,485,485,485,485,0
|
|
20240328,131100,404519514,485,485,485,485,159
|
|
20240328,131000,404442399,485,488,489,485,520
|
|
20240328,130900,404189079,488,488,488,488,210
|
|
20240328,130800,404086599,488,488,488,488,5392
|
|
20240328,130700,401455303,488,488,488,488,14
|
|
20240328,130600,401448471,484,484,484,484,1249
|
|
20240328,130500,400843955,484,488,488,483,9139
|
|
20240328,130400,396421017,488,485,488,484,15520
|
|
20240328,130300,388898926,485,486,486,485,10000
|
|
20240328,130200,384043811,486,487,487,486,593
|
|
20240328,130100,383755601,486,486,486,486,1500
|
|
20240328,130000,383026601,482,490,490,482,117500
|
|
20240328,125900,325971991,492,492,492,492,0
|
|
20240328,125800,325971991,492,492,492,492,1
|
|
20240328,125700,325971499,492,489,492,489,42
|
|
20240328,125600,325950943,490,490,490,490,337
|
|
20240328,125500,325785813,492,492,492,492,0
|
|
20240328,125400,325785813,492,492,492,492,20
|
|
20240328,125300,325775973,492,492,492,492,0
|
|
20240328,125200,325775973,492,492,492,492,3
|
|
20240328,125100,325774497,490,490,490,490,38
|
|
20240328,125000,325755877,490,489,490,489,20
|
|
20240328,124900,325746090,492,492,492,492,0
|
|
20240328,124800,325746090,492,492,492,492,0
|
|
20240328,124700,325746090,492,492,492,492,500
|
|
20240328,124600,325500090,492,492,492,492,0
|
|
20240328,124500,325500090,492,492,492,492,2
|
|
20240328,124400,325499106,493,493,493,493,0
|
|
20240328,124300,325499106,493,493,493,493,0
|
|
20240328,124200,325499106,493,493,493,493,0
|
|
20240328,124100,325499106,493,493,493,493,0
|
|
20240328,124000,325499106,493,493,493,493,0
|
|
20240328,123900,325499106,493,493,493,493,0
|
|
20240328,123800,325499106,493,491,493,488,8888
|
|
20240328,123700,321151851,493,493,493,493,0
|
|
20240328,123600,321151851,493,493,493,493,2
|
|
20240328,123500,321150865,490,491,493,490,2102
|
|
20240328,123400,320120379,491,492,493,491,4267
|
|
20240328,123300,318025266,490,490,490,490,755
|
|
20240328,123200,317655316,490,490,490,490,0
|
|
20240328,123100,317655316,490,490,490,490,1
|
|
20240328,123000,317654826,493,493,493,493,1
|
|
20240328,122900,317654333,490,490,490,490,1
|
|
20240328,122800,317653843,493,493,493,493,0
|
|
20240328,122700,317653843,493,493,493,493,0
|
|
20240328,122600,317653843,493,493,493,493,2029
|
|
20240328,122500,316653546,493,493,493,493,0
|
|
20240328,122400,316653546,493,493,493,493,500
|
|
20240328,122300,316407046,493,493,493,493,990
|
|
20240328,122200,315918976,493,493,493,493,100
|
|
20240328,122100,315869676,493,493,493,493,67
|
|
20240328,122000,315836645,493,490,493,489,3002
|
|
20240328,121900,314367582,493,493,493,493,0
|
|
20240328,121800,314367582,493,493,493,493,0
|
|
20240328,121700,314367582,493,492,493,492,301
|
|
20240328,121600,314219489,492,492,492,492,0
|
|
20240328,121500,314219489,492,492,492,492,0
|
|
20240328,121400,314219489,492,492,492,492,20
|
|
20240328,121300,314209649,492,492,492,492,0
|
|
20240328,121200,314209649,492,492,492,492,1
|
|
20240328,121100,314209157,492,492,492,492,83
|
|
20240328,121000,314168321,491,491,491,491,1875
|
|
20240328,120900,313247696,491,490,491,490,2469
|
|
20240328,120800,312036956,490,489,490,489,3697
|
|
20240328,120700,310229088,489,490,490,489,5902
|
|
20240328,120600,307337110,490,490,490,490,0
|
|
20240328,120500,307337110,490,490,490,490,5073
|
|
20240328,120400,304851340,488,488,488,488,2570
|
|
20240328,120300,303597180,489,490,490,489,510
|
|
20240328,120200,303347780,488,489,489,488,1700
|
|
20240328,120100,302518178,490,489,490,489,609
|
|
20240328,120000,302220376,490,489,490,489,4515
|
|
20240328,115900,300012449,490,490,490,490,1100
|
|
20240328,115800,299473449,490,490,490,489,95
|
|
20240328,115700,299426919,489,489,489,489,327
|
|
20240328,115600,299267016,488,488,488,488,783
|
|
20240328,115500,298884912,488,488,488,488,2150
|
|
20240328,115400,297835712,488,488,488,487,1935
|
|
20240328,115300,296892264,488,488,488,488,484
|
|
20240328,115200,296656072,489,488,489,488,845
|
|
20240328,115100,296243711,489,490,490,489,70
|
|
20240328,115000,296209471,490,490,490,490,0
|
|
20240328,114900,296209471,490,490,490,490,10
|
|
20240328,114800,296204571,490,490,490,490,0
|
|
20240328,114700,296204571,490,489,490,489,15
|
|
20240328,114600,296197231,489,489,489,489,0
|
|
20240328,114500,296197231,489,490,490,489,222
|
|
20240328,114400,296088454,490,490,490,490,0
|
|
20240328,114300,296088454,490,490,490,490,2
|
|
20240328,114200,296087474,490,490,490,490,428
|
|
20240328,114100,295877754,490,486,490,486,1592
|
|
20240328,114000,295097710,486,486,486,486,1239
|
|
20240328,113900,294495556,486,487,487,486,220
|
|
20240328,113800,294388436,486,489,489,486,38277
|
|
20240328,113700,275729324,489,490,490,489,2137
|
|
20240328,113600,274684291,490,488,490,488,1403
|
|
20240328,113500,273996883,488,490,490,488,6000
|
|
20240328,113400,271060683,488,488,488,488,2
|
|
20240328,113300,271059707,488,488,488,488,360
|
|
20240328,113200,270884027,488,489,489,488,2129
|
|
20240328,113100,269844735,489,490,490,489,123
|
|
20240328,113000,269784555,490,489,490,489,503
|
|
20240328,112900,269538100,490,488,490,488,194
|
|
20240328,112800,269443411,488,490,490,488,6503
|
|
20240328,112700,266264425,490,490,490,490,1346
|
|
20240328,112600,265604885,490,490,490,490,2699
|
|
20240328,112500,264282375,490,490,490,490,0
|
|
20240328,112400,264282375,490,490,490,490,26232
|
|
20240328,112300,251428695,490,490,490,490,17
|
|
20240328,112200,251420365,490,490,490,490,355
|
|
20240328,112100,251246415,490,491,491,490,7009
|
|
20240328,112000,247812004,491,491,491,491,2036
|
|
20240328,111900,246812328,491,491,491,491,414
|
|
20240328,111800,246609054,491,492,492,491,5
|
|
20240328,111700,246606598,493,492,493,491,11435
|
|
20240328,111600,240988570,493,493,493,493,0
|
|
20240328,111500,240988570,493,493,493,493,0
|
|
20240328,111400,240988570,493,493,493,493,30
|
|
20240328,111300,240973780,493,493,493,493,0
|
|
20240328,111200,240973780,493,493,493,493,59
|
|
20240328,111100,240944693,493,493,493,493,1153
|
|
20240328,111000,240376264,493,493,493,493,29
|
|
20240328,110900,240361967,493,493,493,493,25
|
|
20240328,110800,240349642,492,492,492,492,0
|
|
20240328,110700,240349642,492,492,492,492,0
|
|
20240328,110600,240349642,492,492,492,492,1100
|
|
20240328,110500,239808442,492,492,492,492,711
|
|
20240328,110400,239458630,492,492,492,492,1
|
|
20240328,110300,239458138,492,492,492,492,0
|
|
20240328,110200,239458138,492,493,493,492,1103
|
|
20240328,110100,238915262,493,493,493,493,4
|
|
20240328,110000,238913290,493,493,493,493,106
|
|
20240328,105900,238861032,492,492,492,492,50
|
|
20240328,105800,238836432,490,491,491,490,2293
|
|
20240328,105700,237711761,493,493,493,493,0
|
|
20240328,105600,237711761,493,490,493,490,701
|
|
20240328,105500,237368268,493,493,493,493,1
|
|
20240328,105400,237367775,490,492,492,490,7805
|
|
20240328,105300,233535940,493,493,493,492,344
|
|
20240328,105200,233366688,493,493,493,493,6198
|
|
20240328,105100,230311074,493,493,493,493,0
|
|
20240328,105000,230311074,493,493,493,493,1958
|
|
20240328,104900,229345780,493,493,493,493,50
|
|
20240328,104800,229321130,492,491,492,491,2850
|
|
20240328,104700,227920492,492,492,492,492,50
|
|
20240328,104600,227895892,491,492,492,491,1382
|
|
20240328,104500,227216318,492,492,492,492,3
|
|
20240328,104400,227214842,494,494,494,494,600
|
|
20240328,104300,226918442,494,494,494,494,5
|
|
20240328,104200,226915972,492,491,492,491,169
|
|
20240328,104100,226832906,491,491,491,491,0
|
|
20240328,104000,226832906,491,492,492,491,286
|
|
20240328,103900,226692428,492,493,493,492,11229
|
|
20240328,103800,221167730,495,495,495,495,0
|
|
20240328,103700,221167730,495,495,495,495,2
|
|
20240328,103600,221166740,491,492,492,491,1670
|
|
20240328,103500,220346767,495,496,496,495,7
|
|
20240328,103400,220343296,496,496,496,496,0
|
|
20240328,103300,220343296,496,492,496,490,44095
|
|
20240328,103200,198677470,492,494,494,492,12500
|
|
20240328,103100,192518965,496,496,496,496,3
|
|
20240328,103000,192517477,496,496,496,496,1
|
|
20240328,102900,192516981,494,494,494,494,0
|
|
20240328,102800,192516981,494,494,494,494,0
|
|
20240328,102700,192516981,494,494,494,493,4984
|
|
20240328,102600,190055222,495,495,495,495,341
|
|
20240328,102500,189886427,495,495,495,495,1
|
|
20240328,102400,189885932,496,496,496,496,100
|
|
20240328,102300,189836332,496,496,496,496,1
|
|
20240328,102200,189835836,495,495,495,495,400
|
|
20240328,102100,189637836,495,495,495,495,0
|
|
20240328,102000,189637836,495,495,495,495,2000
|
|
20240328,101900,188647836,495,495,495,495,4409
|
|
20240328,101800,186465381,495,495,495,495,91
|
|
20240328,101700,186420336,498,498,498,498,0
|
|
20240328,101600,186420336,498,498,498,498,1
|
|
20240328,101500,186419838,494,498,498,494,42103
|
|
20240328,101400,165460544,498,494,498,493,15721
|
|
20240328,101300,157689472,494,494,494,494,6
|
|
20240328,101200,157686508,494,497,497,494,645
|
|
20240328,101100,157367836,493,493,493,493,250
|
|
20240328,101000,157244586,493,496,496,493,5155
|
|
20240328,100900,154699211,498,498,498,498,0
|
|
20240328,100800,154699211,498,498,498,498,10
|
|
20240328,100700,154694231,496,496,496,496,1907
|
|
20240328,100600,153748359,496,496,496,496,380
|
|
20240328,100500,153559879,496,497,497,496,125
|
|
20240328,100400,153497757,496,497,497,496,5207
|
|
20240328,100300,150911778,496,495,496,495,1078
|
|
20240328,100200,150377091,494,494,494,494,1000
|
|
20240328,100100,149883091,493,495,495,493,8240
|
|
20240328,100000,145812301,496,496,496,496,18
|
|
20240328,095900,145803373,496,496,496,496,224
|
|
20240328,095800,145692269,496,496,496,496,276
|
|
20240328,095700,145555373,496,496,496,496,2034
|
|
20240328,095600,144546509,497,497,497,497,21
|
|
20240328,095500,144536072,497,497,497,496,351
|
|
20240328,095400,144361925,497,497,497,497,3
|
|
20240328,095300,144360434,497,497,497,497,0
|
|
20240328,095200,144360434,497,497,497,497,12
|
|
20240328,095100,144354470,497,497,497,497,63
|
|
20240328,095000,144323159,497,495,497,494,658
|
|
20240328,094900,143996900,496,497,497,496,438
|
|
20240328,094800,143779651,496,498,498,496,4014
|
|
20240328,094700,141785891,498,497,498,497,2325
|
|
20240328,094600,140630365,497,496,497,496,39
|
|
20240328,094500,140610997,497,497,497,497,11357
|
|
20240328,094400,134966568,496,495,496,495,3354
|
|
20240328,094300,133306331,495,494,495,492,12550
|
|
20240328,094200,127121021,494,494,494,494,421
|
|
20240328,094100,126913047,493,493,494,493,1804
|
|
20240328,094000,126023668,493,493,494,493,4785
|
|
20240328,093900,123664659,493,493,493,493,6395
|
|
20240328,093800,120511924,493,492,493,492,7850
|
|
20240328,093700,116648636,493,493,493,492,2275
|
|
20240328,093600,115527998,493,495,495,493,2531
|
|
20240328,093500,114278207,495,495,495,495,72
|
|
20240328,093400,114242567,495,494,495,493,660
|
|
20240328,093300,113916925,495,495,495,495,165
|
|
20240328,093200,113835250,495,494,495,494,15887
|
|
20240328,093100,105987006,494,492,494,492,2491
|
|
20240328,093000,104757944,493,492,493,492,6273
|
|
20240328,092900,101671428,492,495,495,491,33206
|
|
20240328,092800,85335936,495,495,495,495,55
|
|
20240328,092700,85308711,495,494,495,493,7043
|
|
20240328,092600,81834718,494,495,495,493,935
|
|
20240328,092500,81372815,495,495,495,494,9846
|
|
20240328,092400,76507733,495,492,495,491,13390
|
|
20240328,092300,69921112,492,493,493,491,5578
|
|
20240328,092200,67177737,493,499,499,493,56905
|
|
20240328,092100,38985057,499,499,499,498,6014
|
|
20240328,092000,35988059,499,499,499,498,1362
|
|
20240328,091900,35308721,499,501,501,499,1502
|
|
20240328,091800,34557351,500,500,500,500,722
|
|
20240328,091700,34196351,500,499,500,499,83
|
|
20240328,091600,34154882,499,499,499,499,469
|
|
20240328,091500,33920851,499,499,499,499,120
|
|
20240328,091400,33860971,499,500,500,499,5640
|
|
20240328,091300,31046120,501,501,501,501,1220
|
|
20240328,091200,30434900,503,501,503,501,356
|
|
20240328,091100,30256542,501,503,503,501,3670
|
|
20240328,091000,28417868,503,503,503,503,200
|
|
20240328,090900,28317268,504,503,504,503,2249
|
|
20240328,090800,27186020,503,502,503,501,422
|
|
20240328,090700,26974178,503,503,503,503,1
|
|
20240328,090600,26973675,498,503,503,498,5710
|
|
20240328,090500,24129958,500,503,504,499,2276
|
|
20240328,090400,22988672,498,497,501,497,13632
|
|
20240328,090300,16187175,497,500,500,497,7655
|
|
20240328,090200,12370436,500,500,500,500,5011
|
|
20240328,090100,9864936,500,500,500,500,1206
|
|
20240328,090000,9261936,500,500,500,500,17910
|