618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,191500,1177421361,501,501,501,501,12904
|
|
20240328,191400,1177421361,501,501,501,501,0
|
|
20240328,191300,1177421361,501,501,501,501,0
|
|
20240328,191200,1177421361,501,501,501,501,0
|
|
20240328,191100,1177421361,501,501,501,501,0
|
|
20240328,191000,1177421361,501,501,501,501,0
|
|
20240328,190900,1177421361,501,501,501,501,0
|
|
20240328,190800,1177421361,501,501,501,501,0
|
|
20240328,190700,1177421361,501,501,501,501,0
|
|
20240328,190600,1177421361,501,501,501,501,0
|
|
20240328,190500,1177421361,501,501,501,501,0
|
|
20240328,190400,1177421361,501,501,501,501,0
|
|
20240328,190300,1177421361,501,501,501,501,0
|
|
20240328,190200,1177421361,501,501,501,501,0
|
|
20240328,190100,1177421361,501,501,501,501,0
|
|
20240328,190000,1177421361,501,501,501,501,0
|
|
20240328,185900,1177421361,501,501,501,501,0
|
|
20240328,185800,1177421361,501,501,501,501,0
|
|
20240328,185700,1177421361,501,501,501,501,0
|
|
20240328,185600,1177421361,501,501,501,501,0
|
|
20240328,185500,1177421361,501,501,501,501,0
|
|
20240328,185400,1177421361,501,501,501,501,0
|
|
20240328,185300,1177421361,501,501,501,501,0
|
|
20240328,185200,1177421361,501,501,501,501,0
|
|
20240328,185100,1177421361,501,501,501,501,0
|
|
20240328,185000,1177421361,501,501,501,501,0
|
|
20240328,184900,1177421361,501,501,501,501,0
|
|
20240328,184800,1177421361,501,501,501,501,0
|
|
20240328,184700,1177421361,501,501,501,501,0
|
|
20240328,184600,1177421361,501,501,501,501,0
|
|
20240328,184500,1177421361,501,501,501,501,12904
|
|
20240328,184400,1177421361,501,501,501,501,0
|
|
20240328,184300,1177421361,501,501,501,501,0
|
|
20240328,184200,1177421361,501,501,501,501,0
|
|
20240328,184100,1177421361,501,501,501,501,0
|
|
20240328,184000,1177421361,501,501,501,501,0
|
|
20240328,183900,1177421361,501,501,501,501,0
|
|
20240328,183800,1177421361,501,501,501,501,0
|
|
20240328,183700,1177421361,501,501,501,501,0
|
|
20240328,183600,1177421361,501,501,501,501,0
|
|
20240328,183500,1177421361,501,501,501,501,0
|
|
20240328,183400,1177421361,501,501,501,501,0
|
|
20240328,183300,1177421361,501,501,501,501,0
|
|
20240328,183200,1177421361,501,501,501,501,0
|
|
20240328,183100,1177421361,501,501,501,501,0
|
|
20240328,183000,1177421361,501,501,501,501,0
|
|
20240328,182900,1177421361,501,501,501,501,0
|
|
20240328,182800,1177421361,501,501,501,501,0
|
|
20240328,182700,1177421361,501,501,501,501,0
|
|
20240328,182600,1177421361,501,501,501,501,0
|
|
20240328,182500,1177421361,501,501,501,501,0
|
|
20240328,182400,1177421361,501,501,501,501,0
|
|
20240328,182300,1177421361,501,501,501,501,0
|
|
20240328,182200,1177421361,501,501,501,501,0
|
|
20240328,182100,1177421361,501,501,501,501,0
|
|
20240328,182000,1177421361,501,501,501,501,0
|
|
20240328,181900,1177421361,501,501,501,501,0
|
|
20240328,181800,1177421361,501,501,501,501,0
|
|
20240328,181700,1177421361,501,501,501,501,0
|
|
20240328,181600,1177421361,501,501,501,501,0
|
|
20240328,181500,1177421361,501,501,501,501,12904
|
|
20240328,181400,1177421361,501,501,501,501,0
|
|
20240328,181300,1177421361,501,501,501,501,0
|
|
20240328,181200,1177421361,501,501,501,501,0
|
|
20240328,181100,1177421361,501,501,501,501,0
|
|
20240328,181000,1177421361,501,501,501,501,0
|
|
20240328,180900,1177421361,501,501,501,501,0
|
|
20240328,180800,1177421361,501,501,501,501,0
|
|
20240328,180700,1177421361,501,501,501,501,0
|
|
20240328,180600,1177421361,501,501,501,501,0
|
|
20240328,180500,1177421361,501,501,501,501,0
|
|
20240328,180400,1177421361,501,501,501,501,0
|
|
20240328,180300,1177421361,501,501,501,501,0
|
|
20240328,180200,1177421361,501,501,501,501,0
|
|
20240328,180100,1177421361,501,501,501,501,0
|
|
20240328,180000,1177421361,501,501,501,501,0
|
|
20240328,175900,1177421361,501,501,501,501,0
|
|
20240328,175800,1177421361,501,501,501,501,0
|
|
20240328,175700,1177421361,501,501,501,501,0
|
|
20240328,175600,1177421361,501,501,501,501,0
|
|
20240328,175500,1177421361,501,501,501,501,0
|
|
20240328,175400,1177421361,501,501,501,501,0
|
|
20240328,175300,1177421361,501,501,501,501,0
|
|
20240328,175200,1177421361,501,501,501,501,0
|
|
20240328,175100,1177421361,501,501,501,501,0
|
|
20240328,175000,1177421361,501,501,501,501,0
|
|
20240328,174900,1177421361,501,501,501,501,0
|
|
20240328,174800,1177421361,501,501,501,501,0
|
|
20240328,174700,1177421361,501,501,501,501,0
|
|
20240328,174600,1177421361,501,501,501,501,0
|
|
20240328,174500,1177421361,501,501,501,501,12904
|
|
20240328,174400,1177421361,501,501,501,501,0
|
|
20240328,174300,1177421361,501,501,501,501,0
|
|
20240328,174200,1177421361,501,501,501,501,0
|
|
20240328,174100,1177421361,501,501,501,501,0
|
|
20240328,174000,1177421361,501,501,501,501,0
|
|
20240328,173900,1177421361,501,501,501,501,0
|
|
20240328,173800,1177421361,501,501,501,501,0
|
|
20240328,173700,1177421361,501,501,501,501,0
|
|
20240328,173600,1177421361,501,501,501,501,0
|
|
20240328,173500,1177421361,501,501,501,501,0
|
|
20240328,173400,1177421361,501,501,501,501,0
|
|
20240328,173300,1177421361,501,501,501,501,0
|
|
20240328,173200,1177421361,501,501,501,501,0
|
|
20240328,173100,1177421361,501,501,501,501,0
|
|
20240328,173000,1177421361,501,501,501,501,0
|
|
20240328,172900,1177421361,501,501,501,501,0
|
|
20240328,172800,1177421361,501,501,501,501,0
|
|
20240328,172700,1177421361,501,501,501,501,0
|
|
20240328,172600,1177421361,501,501,501,501,0
|
|
20240328,172500,1177421361,501,501,501,501,0
|
|
20240328,172400,1177421361,501,501,501,501,0
|
|
20240328,172300,1177421361,501,501,501,501,0
|
|
20240328,172200,1177421361,501,501,501,501,0
|
|
20240328,172100,1177421361,501,501,501,501,0
|
|
20240328,172000,1177421361,501,501,501,501,0
|
|
20240328,171900,1177421361,501,501,501,501,0
|
|
20240328,171800,1177421361,501,501,501,501,0
|
|
20240328,171700,1177421361,501,501,501,501,0
|
|
20240328,171600,1177421361,501,501,501,501,0
|
|
20240328,171500,1177421361,501,501,501,501,12904
|
|
20240328,171400,1177421361,501,501,501,501,0
|
|
20240328,171300,1177421361,501,501,501,501,0
|
|
20240328,171200,1177421361,501,501,501,501,0
|
|
20240328,171100,1177421361,501,501,501,501,0
|
|
20240328,171000,1177421361,501,501,501,501,0
|
|
20240328,170900,1177421361,501,501,501,501,0
|
|
20240328,170800,1177421361,501,501,501,501,0
|
|
20240328,170700,1177421361,501,501,501,501,0
|
|
20240328,170600,1177421361,501,501,501,501,0
|
|
20240328,170500,1177421361,501,501,501,501,0
|
|
20240328,170400,1177421361,501,501,501,501,0
|
|
20240328,170300,1177421361,501,501,501,501,0
|
|
20240328,170200,1177421361,501,501,501,501,0
|
|
20240328,170100,1177421361,501,501,501,501,0
|
|
20240328,170000,1177421361,501,501,501,501,0
|
|
20240328,165900,1177421361,501,501,501,501,0
|
|
20240328,165800,1177421361,501,501,501,501,0
|
|
20240328,165700,1177421361,501,501,501,501,0
|
|
20240328,165600,1177421361,501,501,501,501,0
|
|
20240328,165500,1177421361,501,501,501,501,0
|
|
20240328,165400,1177421361,501,501,501,501,0
|
|
20240328,165300,1177421361,501,501,501,501,0
|
|
20240328,165200,1177421361,501,501,501,501,0
|
|
20240328,165100,1177421361,501,501,501,501,0
|
|
20240328,165000,1177421361,501,501,501,501,0
|
|
20240328,164900,1177421361,501,501,501,501,0
|
|
20240328,164800,1177421361,501,501,501,501,0
|
|
20240328,164700,1177421361,501,501,501,501,0
|
|
20240328,164600,1177421361,501,501,501,501,0
|
|
20240328,164500,1177421361,501,501,501,501,12904
|
|
20240328,164400,1177421361,501,501,501,501,0
|
|
20240328,164300,1177421361,501,501,501,501,0
|
|
20240328,164200,1177421361,501,501,501,501,0
|
|
20240328,164100,1177421361,501,501,501,501,0
|
|
20240328,164000,1177421361,501,501,501,501,0
|
|
20240328,163900,1177421361,501,501,501,501,0
|
|
20240328,163800,1177421361,501,501,501,501,0
|
|
20240328,163700,1177421361,501,501,501,501,0
|
|
20240328,163600,1177421361,501,501,501,501,0
|
|
20240328,163500,1177421361,501,501,501,501,0
|
|
20240328,163400,1177421361,501,501,501,501,0
|
|
20240328,163300,1177421361,501,501,501,501,0
|
|
20240328,163200,1177421361,501,501,501,501,0
|
|
20240328,163100,1177421361,501,501,501,501,0
|
|
20240328,163000,1177421361,501,501,501,501,0
|
|
20240328,162900,1177421361,501,501,501,501,0
|
|
20240328,162800,1177421361,501,501,501,501,0
|
|
20240328,162700,1177421361,501,501,501,501,0
|
|
20240328,162600,1177421361,501,501,501,501,0
|
|
20240328,162500,1177421361,501,501,501,501,0
|
|
20240328,162400,1177421361,501,501,501,501,0
|
|
20240328,162300,1177421361,501,501,501,501,0
|
|
20240328,162200,1177421361,501,501,501,501,0
|
|
20240328,162100,1177421361,501,501,501,501,0
|
|
20240328,162000,1177421361,501,501,501,501,0
|
|
20240328,161900,1177421361,501,501,501,501,0
|
|
20240328,161800,1177421361,501,501,501,501,0
|
|
20240328,161700,1177421361,501,501,501,501,0
|
|
20240328,161600,1177421361,501,501,501,501,0
|
|
20240328,161500,1177421361,501,501,501,501,12904
|
|
20240328,161400,1177421361,501,501,501,501,0
|
|
20240328,161300,1177421361,501,501,501,501,0
|
|
20240328,161200,1177421361,501,501,501,501,0
|
|
20240328,161100,1177421361,501,501,501,501,0
|
|
20240328,161000,1177421361,501,501,501,501,0
|
|
20240328,160900,1177421361,501,501,501,501,0
|
|
20240328,160800,1177421361,501,501,501,501,0
|
|
20240328,160700,1177421361,501,501,501,501,0
|
|
20240328,160600,1177421361,501,501,501,501,0
|
|
20240328,160500,1177421361,501,501,501,501,0
|
|
20240328,160400,1177421361,501,501,501,501,0
|
|
20240328,160300,1177421361,501,501,501,501,0
|
|
20240328,160200,1177421361,501,501,501,501,0
|
|
20240328,160100,1177421361,501,501,501,501,0
|
|
20240328,160000,1177421361,501,501,501,501,0
|
|
20240328,155900,1177421361,501,501,501,501,0
|
|
20240328,155800,1177421361,501,501,501,501,0
|
|
20240328,155700,1177421361,501,501,501,501,0
|
|
20240328,155600,1177421361,501,501,501,501,0
|
|
20240328,155500,1177421361,501,501,501,501,0
|
|
20240328,155400,1177421361,501,501,501,501,0
|
|
20240328,155300,1177421361,501,501,501,501,0
|
|
20240328,155200,1177421361,501,501,501,501,0
|
|
20240328,155100,1177421361,501,501,501,501,0
|
|
20240328,155000,1177421361,501,501,501,501,0
|
|
20240328,154900,1177421361,501,501,501,501,0
|
|
20240328,154800,1177421361,501,501,501,501,0
|
|
20240328,154700,1177421361,501,501,501,501,0
|
|
20240328,154600,1177421361,501,501,501,501,0
|
|
20240328,154500,1177421361,501,501,501,501,12904
|
|
20240328,154400,1177421361,501,501,501,501,0
|
|
20240328,154300,1177421361,501,501,501,501,0
|
|
20240328,154200,1177421361,501,501,501,501,0
|
|
20240328,154100,1177421361,501,501,501,501,0
|
|
20240328,154000,1177421361,501,501,501,501,0
|
|
20240328,153900,1177421361,501,501,501,501,0
|
|
20240328,153800,1177421361,501,501,501,501,0
|
|
20240328,153700,1177421361,501,501,501,501,0
|
|
20240328,153600,1177421361,501,501,501,501,0
|
|
20240328,153500,1177421361,501,501,501,501,0
|
|
20240328,153400,1177421361,501,501,501,501,0
|
|
20240328,153300,1177421361,501,501,501,501,0
|
|
20240328,153200,1177421361,501,501,501,501,0
|
|
20240328,153100,1177421361,501,501,501,501,0
|
|
20240328,153000,1177421361,501,501,501,501,12904
|
|
20240328,152900,1170956457,503,503,503,503,0
|
|
20240328,152800,1170956457,503,503,503,503,0
|
|
20240328,152700,1170956457,503,503,503,503,0
|
|
20240328,152600,1170956457,503,503,503,503,0
|
|
20240328,152500,1170956457,503,503,503,503,0
|
|
20240328,152400,1170956457,503,503,503,503,0
|
|
20240328,152300,1170956457,503,503,503,503,0
|
|
20240328,152200,1170956457,503,503,503,503,0
|
|
20240328,152100,1170956457,503,503,503,503,0
|
|
20240328,152000,1170956457,503,503,503,503,0
|
|
20240328,151900,1170956457,503,503,503,503,4
|
|
20240328,151800,1170954445,503,500,503,500,462
|
|
20240328,151700,1170723442,500,500,500,498,1101
|
|
20240328,151600,1170173142,500,500,500,500,0
|
|
20240328,151500,1170173142,500,500,500,498,10702
|
|
20240328,151400,1164832744,503,503,503,503,513
|
|
20240328,151300,1164574705,503,503,503,503,4924
|
|
20240328,151200,1162097933,503,503,503,503,0
|
|
20240328,151100,1162097933,503,503,503,499,4120
|
|
20240328,151000,1160026049,503,503,503,503,0
|
|
20240328,150900,1160026049,503,498,503,498,4102
|
|
20240328,150800,1157983243,498,498,498,498,10
|
|
20240328,150700,1157978263,503,500,503,498,8100
|
|
20240328,150600,1153935246,504,500,505,500,4328
|
|
20240328,150500,1151771237,500,503,503,500,100000
|
|
20240328,150400,1101658604,503,504,505,503,49950
|
|
20240328,150300,1076533040,504,504,504,504,5169
|
|
20240328,150200,1073927864,504,503,504,503,969
|
|
20240328,150100,1073440456,503,503,503,503,529
|
|
20240328,150000,1073174369,503,502,503,502,3925
|
|
20240328,145900,1071202494,503,504,504,503,748
|
|
20240328,145800,1070826239,504,504,504,504,1
|
|
20240328,145700,1070825735,502,504,504,502,2001
|
|
20240328,145600,1069821231,502,502,502,502,0
|
|
20240328,145500,1069821231,502,502,502,502,2991
|
|
20240328,145400,1068319749,502,503,503,502,3062
|
|
20240328,145300,1066781855,503,503,503,503,1759
|
|
20240328,145200,1065897078,508,506,508,503,71001
|
|
20240328,145100,1030117483,506,506,506,506,0
|
|
20240328,145000,1030117483,506,506,506,506,0
|
|
20240328,144900,1030117483,506,506,506,506,0
|
|
20240328,144800,1030117483,506,506,506,506,1
|
|
20240328,144700,1030116977,507,507,507,507,50
|
|
20240328,144600,1030091627,507,508,508,507,51
|
|
20240328,144500,1030065720,508,508,508,508,0
|
|
20240328,144400,1030065720,508,508,508,508,0
|
|
20240328,144300,1030065720,508,507,508,506,71
|
|
20240328,144200,1030029714,508,508,508,508,0
|
|
20240328,144100,1030029714,508,509,509,508,14588
|
|
20240328,144000,1022618960,510,510,510,510,351
|
|
20240328,143900,1022439950,510,510,511,510,266
|
|
20240328,143800,1022304269,508,508,508,508,500
|
|
20240328,143700,1022050269,510,510,510,510,5164
|
|
20240328,143600,1019416629,510,510,510,510,0
|
|
20240328,143500,1019416629,510,510,510,510,0
|
|
20240328,143400,1019416629,510,507,510,507,533
|
|
20240328,143300,1019146386,507,506,507,506,3513
|
|
20240328,143200,1017367808,506,506,506,506,1200
|
|
20240328,143100,1016760608,506,505,506,505,22
|
|
20240328,143000,1016749497,506,506,506,506,305
|
|
20240328,142900,1016595167,506,506,506,506,1
|
|
20240328,142800,1016594661,506,506,506,506,0
|
|
20240328,142700,1016594661,506,506,506,506,1137
|
|
20240328,142600,1016019339,508,508,508,508,0
|
|
20240328,142500,1016019339,508,508,508,508,0
|
|
20240328,142400,1016019339,508,508,508,508,1
|
|
20240328,142300,1016018831,504,505,505,504,5589
|
|
20240328,142200,1013198526,508,508,508,508,0
|
|
20240328,142100,1013198526,508,505,508,505,212
|
|
20240328,142000,1013091463,508,508,508,508,1
|
|
20240328,141900,1013090955,505,505,505,505,0
|
|
20240328,141800,1013090955,505,507,507,505,7417
|
|
20240328,141700,1009340515,507,507,507,507,0
|
|
20240328,141600,1009340515,507,506,507,506,382
|
|
20240328,141500,1009146842,507,507,507,507,3680
|
|
20240328,141400,1007281082,507,507,507,507,0
|
|
20240328,141300,1007281082,507,505,507,505,1698
|
|
20240328,141200,1006422161,507,507,507,507,0
|
|
20240328,141100,1006422161,507,507,507,507,2
|
|
20240328,141000,1006421147,507,507,507,507,0
|
|
20240328,140900,1006421147,507,507,507,507,1
|
|
20240328,140800,1006420640,507,507,507,507,0
|
|
20240328,140700,1006420640,507,507,507,507,6000
|
|
20240328,140600,1003378640,507,507,507,507,0
|
|
20240328,140500,1003378640,507,507,507,507,9
|
|
20240328,140400,1003374077,507,507,507,507,0
|
|
20240328,140300,1003374077,507,507,507,507,0
|
|
20240328,140200,1003374077,507,506,507,505,10854
|
|
20240328,140100,997892099,505,506,506,505,3676
|
|
20240328,140000,996032156,506,510,510,506,3703
|
|
20240328,135900,994157705,508,508,508,508,0
|
|
20240328,135800,994157705,508,507,508,507,421
|
|
20240328,135700,993944208,507,507,507,507,1327
|
|
20240328,135600,993271419,507,507,507,507,306
|
|
20240328,135500,993116277,507,507,507,506,7654
|
|
20240328,135400,989243337,506,507,507,506,922
|
|
20240328,135300,988775943,507,508,508,507,51
|
|
20240328,135200,988750085,507,508,508,507,656
|
|
20240328,135100,988417492,508,508,508,508,5
|
|
20240328,135000,988414952,508,509,509,508,1522
|
|
20240328,134900,987641775,508,508,508,508,1769
|
|
20240328,134800,986743123,509,509,509,509,1
|
|
20240328,134700,986742614,510,510,510,510,0
|
|
20240328,134600,986742614,510,510,510,510,0
|
|
20240328,134500,986742614,510,508,510,508,542
|
|
20240328,134400,986467276,510,510,510,510,0
|
|
20240328,134300,986467276,510,510,510,510,1
|
|
20240328,134200,986466766,509,509,509,509,10
|
|
20240328,134100,986461676,509,509,509,509,0
|
|
20240328,134000,986461676,509,509,510,509,3934
|
|
20240328,133900,984459269,509,509,509,509,2
|
|
20240328,133800,984458251,509,510,510,509,1121
|
|
20240328,133700,983887605,510,510,510,510,0
|
|
20240328,133600,983887605,510,510,510,510,1
|
|
20240328,133500,983887095,509,509,509,509,0
|
|
20240328,133400,983887095,509,509,509,509,11
|
|
20240328,133300,983881496,510,509,510,509,6541
|
|
20240328,133200,980552126,510,510,510,510,0
|
|
20240328,133100,980552126,510,510,510,509,195
|
|
20240328,133000,980452728,510,510,510,510,0
|
|
20240328,132900,980452728,510,510,510,510,0
|
|
20240328,132800,980452728,510,510,510,510,0
|
|
20240328,132700,980452728,510,510,510,510,350
|
|
20240328,132600,980274228,510,510,510,510,0
|
|
20240328,132500,980274228,510,509,510,509,611
|
|
20240328,132400,979962728,509,509,509,509,0
|
|
20240328,132300,979962728,509,509,509,509,422
|
|
20240328,132200,979747930,509,509,509,508,440
|
|
20240328,132100,979523972,509,509,509,509,10
|
|
20240328,132000,979518882,509,509,509,509,8
|
|
20240328,131900,979514810,509,509,509,509,0
|
|
20240328,131800,979514810,509,509,509,509,1
|
|
20240328,131700,979514301,507,506,507,506,5693
|
|
20240328,131600,976628261,506,506,507,506,417
|
|
20240328,131500,976417257,506,506,506,506,951
|
|
20240328,131400,975936051,507,507,507,507,17
|
|
20240328,131300,975927432,509,507,509,505,3772
|
|
20240328,131200,974020548,509,509,509,509,4
|
|
20240328,131100,974018512,505,508,508,505,20152
|
|
20240328,131000,963812821,510,510,510,510,5
|
|
20240328,130900,963810271,510,509,510,509,3006
|
|
20240328,130800,962280215,509,509,509,509,8
|
|
20240328,130700,962276143,510,510,510,510,4
|
|
20240328,130600,962274103,510,510,510,510,0
|
|
20240328,130500,962274103,510,510,510,510,2
|
|
20240328,130400,962273083,507,508,508,507,11
|
|
20240328,130300,962267496,508,510,510,508,170
|
|
20240328,130200,962181118,510,508,510,507,15837
|
|
20240328,130100,954147458,508,511,511,508,10443
|
|
20240328,130000,948835811,510,510,510,510,1634
|
|
20240328,125900,948002471,509,510,510,509,2580
|
|
20240328,125800,946688413,510,511,511,510,531
|
|
20240328,125700,946417600,510,509,510,509,625
|
|
20240328,125600,946098852,510,511,511,510,5394
|
|
20240328,125500,943347895,510,510,510,510,1996
|
|
20240328,125400,942329935,510,509,510,509,9
|
|
20240328,125300,942325350,509,510,510,509,1002
|
|
20240328,125200,941814332,514,514,514,514,1
|
|
20240328,125100,941813818,509,510,510,509,1779
|
|
20240328,125000,940907589,511,511,511,511,1794
|
|
20240328,124900,939990855,511,510,511,510,203
|
|
20240328,124800,939887125,511,511,511,511,2003
|
|
20240328,124700,938863592,510,510,511,510,2596
|
|
20240328,124600,937539631,511,514,514,511,3
|
|
20240328,124500,937538094,514,514,514,514,0
|
|
20240328,124400,937538094,514,510,514,510,2592
|
|
20240328,124300,936206034,515,510,515,510,3003
|
|
20240328,124200,934674489,510,514,515,510,25003
|
|
20240328,124100,921883951,514,515,515,510,90004
|
|
20240328,124000,875946626,522,519,522,519,10001
|
|
20240328,123900,870747103,519,519,519,519,1
|
|
20240328,123800,870746584,520,511,520,511,10639
|
|
20240328,123700,865270013,511,511,511,511,4091
|
|
20240328,123600,863179512,511,511,511,511,2326
|
|
20240328,123500,861990926,509,511,512,509,21446
|
|
20240328,123400,851053779,511,510,511,510,11812
|
|
20240328,123300,845020706,510,518,518,510,52437
|
|
20240328,123200,818099734,519,519,519,519,155
|
|
20240328,123100,818019289,519,519,519,519,1
|
|
20240328,123000,818018770,519,517,519,517,3474
|
|
20240328,122900,816218428,517,517,517,517,0
|
|
20240328,122800,816218428,517,517,517,517,386
|
|
20240328,122700,816018866,517,517,517,517,0
|
|
20240328,122600,816018866,517,517,517,517,220
|
|
20240328,122500,815905126,517,517,517,517,0
|
|
20240328,122400,815905126,517,517,517,517,138
|
|
20240328,122300,815833780,517,517,517,517,0
|
|
20240328,122200,815833780,517,518,518,517,421
|
|
20240328,122100,815615923,518,518,518,518,2334
|
|
20240328,122000,814406911,519,520,520,519,5000
|
|
20240328,121900,811810568,520,520,520,520,0
|
|
20240328,121800,811810568,520,520,520,519,682
|
|
20240328,121700,811456427,519,519,519,519,184
|
|
20240328,121600,811360931,519,519,519,519,617
|
|
20240328,121500,811040708,519,519,519,519,2360
|
|
20240328,121400,809815868,519,518,519,518,2137
|
|
20240328,121300,808707265,521,521,521,519,3495
|
|
20240328,121200,806892370,521,522,522,521,23
|
|
20240328,121100,806880369,522,522,522,522,5
|
|
20240328,121000,806877759,522,519,522,518,20005
|
|
20240328,120900,796514829,518,520,522,518,27818
|
|
20240328,120800,782051695,519,519,519,519,437
|
|
20240328,120700,781824892,520,520,520,519,2498
|
|
20240328,120600,780528312,523,520,523,520,10051
|
|
20240328,120500,775278359,519,519,519,518,2688
|
|
20240328,120400,773884946,519,525,525,518,54952
|
|
20240328,120300,745274477,525,526,526,525,200
|
|
20240328,120200,745169284,526,529,529,525,3281
|
|
20240328,120100,743443502,532,532,532,532,0
|
|
20240328,120000,743443502,532,532,532,532,0
|
|
20240328,115900,743443502,532,532,532,532,0
|
|
20240328,115800,743443502,532,528,532,528,646
|
|
20240328,115700,743102290,528,528,528,528,308
|
|
20240328,115600,742939666,528,527,528,527,277
|
|
20240328,115500,742793610,527,530,531,527,22952
|
|
20240328,115400,730656575,530,531,531,530,866
|
|
20240328,115300,730197089,531,531,531,531,1757
|
|
20240328,115200,729264122,531,535,535,531,1216
|
|
20240328,115100,728617964,535,535,535,535,484
|
|
20240328,115000,728359024,535,538,538,535,299
|
|
20240328,114900,728198249,538,538,538,538,19
|
|
20240328,114800,728188027,534,534,534,534,0
|
|
20240328,114700,728188027,534,534,534,534,0
|
|
20240328,114600,728188027,534,539,539,534,1002
|
|
20240328,114500,727652952,534,534,534,534,1
|
|
20240328,114400,727652418,534,536,536,534,1292
|
|
20240328,114300,726961670,539,539,539,539,369
|
|
20240328,114200,726762779,539,539,539,539,0
|
|
20240328,114100,726762779,539,539,539,539,0
|
|
20240328,114000,726762779,539,539,539,539,0
|
|
20240328,113900,726762779,539,539,539,539,21
|
|
20240328,113800,726751460,539,539,539,539,11
|
|
20240328,113700,726745531,534,534,534,534,2205
|
|
20240328,113600,725568061,534,534,534,534,1
|
|
20240328,113500,725567527,541,541,541,541,1
|
|
20240328,113400,725566986,535,537,537,533,5582
|
|
20240328,113300,722581434,536,536,536,536,0
|
|
20240328,113200,722581434,536,537,537,536,3314
|
|
20240328,113100,720801840,537,537,537,537,10
|
|
20240328,113000,720796470,544,544,544,544,0
|
|
20240328,112900,720796470,544,543,544,543,2303
|
|
20240328,112800,719545940,535,538,538,535,12620
|
|
20240328,112700,712788095,539,539,539,539,1856
|
|
20240328,112600,711787711,544,544,544,544,0
|
|
20240328,112500,711787711,544,544,544,544,0
|
|
20240328,112400,711787711,544,545,545,544,6330
|
|
20240328,112300,708344038,545,541,545,539,10446
|
|
20240328,112200,702665378,539,541,541,539,37
|
|
20240328,112100,702645433,540,542,542,540,187
|
|
20240328,112000,702544451,541,542,542,541,1275
|
|
20240328,111900,701854675,543,543,543,543,1
|
|
20240328,111800,701854132,543,538,543,538,1172
|
|
20240328,111700,701220587,541,537,541,537,2121
|
|
20240328,111600,700078416,541,540,541,540,1100
|
|
20240328,111500,699483916,542,537,542,536,2216
|
|
20240328,111400,698295028,542,542,542,535,8842
|
|
20240328,111300,693532906,545,541,545,541,1558
|
|
20240328,111200,692690024,541,540,545,540,2037
|
|
20240328,111100,691588869,540,543,543,540,20000
|
|
20240328,111000,680780726,543,543,543,543,0
|
|
20240328,110900,680780726,543,545,549,543,27045
|
|
20240328,110800,666056914,546,547,547,546,2085
|
|
20240328,110700,664916580,547,550,550,547,5383
|
|
20240328,110600,661970293,550,547,550,547,2
|
|
20240328,110500,661969196,552,551,552,547,3096
|
|
20240328,110400,660263302,547,547,547,547,2946
|
|
20240328,110300,658651840,549,549,550,549,2785
|
|
20240328,110200,657121448,550,550,550,550,6
|
|
20240328,110100,657118148,550,550,550,550,0
|
|
20240328,110000,657118148,550,547,550,547,1892
|
|
20240328,105900,656083216,547,547,550,547,1199
|
|
20240328,105800,655425338,550,550,550,550,390
|
|
20240328,105700,655210838,552,552,552,552,0
|
|
20240328,105600,655210838,552,553,553,546,219
|
|
20240328,105500,655090943,545,553,553,545,11257
|
|
20240328,105400,648935597,553,548,553,548,91
|
|
20240328,105300,648885719,546,555,555,546,22175
|
|
20240328,105200,636729330,552,552,552,552,2039
|
|
20240328,105100,635603802,555,550,555,550,5413
|
|
20240328,105000,632626647,550,555,555,550,26729
|
|
20240328,104900,617840694,555,562,562,551,17313
|
|
20240328,104800,608262728,562,560,562,559,3820
|
|
20240328,104700,606123496,560,558,565,556,34271
|
|
20240328,104600,586943975,560,554,560,554,27911
|
|
20240328,104500,571381752,550,554,554,550,1426
|
|
20240328,104400,570591752,554,551,554,550,18395
|
|
20240328,104300,560444040,551,552,553,551,2460
|
|
20240328,104200,559087045,555,555,555,555,2859
|
|
20240328,104100,557500300,555,555,555,552,21431
|
|
20240328,104000,545627698,555,562,562,554,48411
|
|
20240328,103900,518722780,562,567,568,560,30260
|
|
20240328,103800,501633912,567,553,570,552,153369
|
|
20240328,103700,415265987,553,549,553,549,62884
|
|
20240328,103600,380661126,549,547,549,547,7594
|
|
20240328,103500,376499511,547,547,547,547,3
|
|
20240328,103400,376497870,548,547,548,547,8982
|
|
20240328,103300,371576427,547,545,547,545,109
|
|
20240328,103200,371517020,545,544,545,544,4270
|
|
20240328,103100,369190926,544,544,544,544,0
|
|
20240328,103000,369190926,544,544,544,544,1
|
|
20240328,102900,369190382,541,541,541,541,44
|
|
20240328,102800,369166578,541,541,541,541,1
|
|
20240328,102700,369166037,541,541,541,540,11518
|
|
20240328,102600,362938799,541,544,544,541,7920
|
|
20240328,102500,358640011,544,546,547,544,3225
|
|
20240328,102400,356882594,545,547,547,545,624
|
|
20240328,102300,356542486,547,547,547,544,244
|
|
20240328,102200,356409333,545,545,546,543,3064
|
|
20240328,102100,354740394,545,546,546,545,799
|
|
20240328,102000,354304439,546,546,546,546,439
|
|
20240328,101900,354064745,546,548,548,546,942
|
|
20240328,101800,353550123,546,546,547,545,2774
|
|
20240328,101700,352033678,546,547,547,541,3510
|
|
20240328,101600,350126779,549,549,549,549,958
|
|
20240328,101500,349600837,550,547,550,547,14977
|
|
20240328,101400,341382083,549,545,549,545,9376
|
|
20240328,101300,336252220,541,547,550,541,17563
|
|
20240328,101200,326660220,546,542,547,542,54936
|
|
20240328,101100,296742301,542,542,542,541,11671
|
|
20240328,101000,290417378,542,535,542,535,10047
|
|
20240328,100900,284974352,535,535,535,535,0
|
|
20240328,100800,284974352,535,536,536,534,3735
|
|
20240328,100700,282976490,536,536,536,536,1
|
|
20240328,100600,282975954,536,532,536,531,1206
|
|
20240328,100500,282334363,532,536,539,532,1472
|
|
20240328,100400,281547951,542,542,542,542,21
|
|
20240328,100300,281536569,543,543,543,543,0
|
|
20240328,100200,281536569,543,543,543,543,902
|
|
20240328,100100,281046783,543,543,543,543,500
|
|
20240328,100000,280775283,543,540,543,534,4480
|
|
20240328,095900,278357858,544,544,544,543,2113
|
|
20240328,095800,277208430,544,544,544,544,0
|
|
20240328,095700,277208430,544,544,544,544,130
|
|
20240328,095600,277137710,544,541,547,541,23910
|
|
20240328,095500,264186384,541,538,541,538,13360
|
|
20240328,095400,256972375,538,538,538,528,5851
|
|
20240328,095300,253863848,538,537,539,537,1052
|
|
20240328,095200,253298371,537,531,538,531,446
|
|
20240328,095100,253059168,531,531,531,531,2321
|
|
20240328,095000,251826717,529,529,529,529,0
|
|
20240328,094900,251826717,529,536,540,529,5693
|
|
20240328,094800,248777813,536,536,536,536,142
|
|
20240328,094700,248701701,536,536,536,527,3021
|
|
20240328,094600,247095969,540,536,540,536,1699
|
|
20240328,094500,246185277,539,536,539,536,4361
|
|
20240328,094400,243834701,541,541,541,528,17853
|
|
20240328,094300,234251222,533,544,544,533,28571
|
|
20240328,094200,218887831,544,550,550,544,9478
|
|
20240328,094100,213700995,550,544,550,544,9837
|
|
20240328,094000,208309164,544,549,552,541,23958
|
|
20240328,093900,195205268,549,546,552,536,47670
|
|
20240328,093800,169162573,546,543,546,542,24505
|
|
20240328,093700,155825642,543,543,545,541,11067
|
|
20240328,093600,149811888,542,542,542,542,3686
|
|
20240328,093500,147814076,542,545,545,542,8597
|
|
20240328,093400,143136311,544,545,545,542,1408
|
|
20240328,093300,142371381,546,544,547,544,22816
|
|
20240328,093200,129940482,544,548,548,540,125
|
|
20240328,093100,129872633,549,528,549,528,58166
|
|
20240328,093000,98766890,528,527,528,527,6620
|
|
20240328,092900,95272840,524,531,531,524,7209
|
|
20240328,092800,91475790,532,527,532,527,22423
|
|
20240328,092700,79591679,528,525,528,523,6219
|
|
20240328,092600,76314627,525,525,525,525,800
|
|
20240328,092500,75894627,525,526,526,524,746
|
|
20240328,092400,75503313,524,523,524,523,3722
|
|
20240328,092300,73553657,523,523,523,522,2028
|
|
20240328,092200,72493213,522,523,523,522,1307
|
|
20240328,092100,71809653,522,519,522,519,502
|
|
20240328,092000,71547612,522,519,522,519,693
|
|
20240328,091900,71187885,519,519,519,519,39
|
|
20240328,091800,71167644,512,512,512,512,0
|
|
20240328,091700,71167644,512,513,513,512,2047
|
|
20240328,091600,70119254,513,519,519,513,504
|
|
20240328,091500,69860678,519,519,519,513,1834
|
|
20240328,091400,68918763,516,520,520,516,31504
|
|
20240328,091300,52556701,520,524,524,520,7637
|
|
20240328,091200,48580065,524,525,525,524,2560
|
|
20240328,091100,47236066,525,528,529,525,2005
|
|
20240328,091000,46182491,528,529,530,528,364
|
|
20240328,090900,45989854,530,530,530,526,3140
|
|
20240328,090800,44334704,530,520,532,520,70855
|
|
20240328,090700,6990352,520,520,520,520,1689
|
|
20240328,090600,6112072,520,519,520,519,6134
|
|
20240328,090500,2925544,516,518,519,516,61
|
|
20240328,090400,2893966,516,516,516,516,396
|
|
20240328,090300,2689630,514,516,519,514,3271
|
|
20240328,090200,1005981,514,514,516,514,6
|
|
20240328,090100,1002895,509,509,509,509,1
|
|
20240328,090000,1002386,518,519,519,508,1933
|