630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,192700,1619328079,391,391,391,391,18968
|
|
20250327,192600,1619328079,391,391,391,391,0
|
|
20250327,192500,1619328079,391,391,391,391,0
|
|
20250327,192400,1619328079,391,391,391,391,0
|
|
20250327,192300,1619328079,391,391,391,391,0
|
|
20250327,192200,1619328079,391,391,391,391,0
|
|
20250327,192100,1619328079,391,391,391,391,0
|
|
20250327,192000,1619328079,391,391,391,391,0
|
|
20250327,191900,1619328079,391,391,391,391,0
|
|
20250327,191800,1619328079,391,391,391,391,0
|
|
20250327,191700,1619328079,391,391,391,391,0
|
|
20250327,191600,1619328079,391,391,391,391,0
|
|
20250327,191500,1619328079,391,391,391,391,0
|
|
20250327,191400,1619328079,391,391,391,391,0
|
|
20250327,191300,1619328079,391,391,391,391,0
|
|
20250327,191200,1619328079,391,391,391,391,0
|
|
20250327,191100,1619328079,391,391,391,391,0
|
|
20250327,191000,1619328079,391,391,391,391,0
|
|
20250327,190900,1619328079,391,391,391,391,0
|
|
20250327,190800,1619328079,391,391,391,391,0
|
|
20250327,190700,1619328079,391,391,391,391,0
|
|
20250327,190600,1619328079,391,391,391,391,0
|
|
20250327,190500,1619328079,391,391,391,391,0
|
|
20250327,190400,1619328079,391,391,391,391,0
|
|
20250327,190300,1619328079,391,391,391,391,0
|
|
20250327,190200,1619328079,391,391,391,391,0
|
|
20250327,190100,1619328079,391,391,391,391,0
|
|
20250327,190000,1619328079,391,391,391,391,0
|
|
20250327,185900,1619328079,391,391,391,391,0
|
|
20250327,185800,1619328079,391,391,391,391,0
|
|
20250327,185700,1619328079,391,391,391,391,18968
|
|
20250327,185600,1619328079,391,391,391,391,0
|
|
20250327,185500,1619328079,391,391,391,391,0
|
|
20250327,185400,1619328079,391,391,391,391,0
|
|
20250327,185300,1619328079,391,391,391,391,0
|
|
20250327,185200,1619328079,391,391,391,391,0
|
|
20250327,185100,1619328079,391,391,391,391,0
|
|
20250327,185000,1619328079,391,391,391,391,0
|
|
20250327,184900,1619328079,391,391,391,391,0
|
|
20250327,184800,1619328079,391,391,391,391,0
|
|
20250327,184700,1619328079,391,391,391,391,0
|
|
20250327,184600,1619328079,391,391,391,391,0
|
|
20250327,184500,1619328079,391,391,391,391,0
|
|
20250327,184400,1619328079,391,391,391,391,0
|
|
20250327,184300,1619328079,391,391,391,391,0
|
|
20250327,184200,1619328079,391,391,391,391,0
|
|
20250327,184100,1619328079,391,391,391,391,0
|
|
20250327,184000,1619328079,391,391,391,391,0
|
|
20250327,183900,1619328079,391,391,391,391,0
|
|
20250327,183800,1619328079,391,391,391,391,0
|
|
20250327,183700,1619328079,391,391,391,391,0
|
|
20250327,183600,1619328079,391,391,391,391,0
|
|
20250327,183500,1619328079,391,391,391,391,0
|
|
20250327,183400,1619328079,391,391,391,391,0
|
|
20250327,183300,1619328079,391,391,391,391,0
|
|
20250327,183200,1619328079,391,391,391,391,0
|
|
20250327,183100,1619328079,391,391,391,391,0
|
|
20250327,183000,1619328079,391,391,391,391,0
|
|
20250327,182900,1619328079,391,391,391,391,0
|
|
20250327,182800,1619328079,391,391,391,391,0
|
|
20250327,182700,1619328079,391,391,391,391,18968
|
|
20250327,182600,1619328079,391,391,391,391,0
|
|
20250327,182500,1619328079,391,391,391,391,0
|
|
20250327,182400,1619328079,391,391,391,391,0
|
|
20250327,182300,1619328079,391,391,391,391,0
|
|
20250327,182200,1619328079,391,391,391,391,0
|
|
20250327,182100,1619328079,391,391,391,391,0
|
|
20250327,182000,1619328079,391,391,391,391,0
|
|
20250327,181900,1619328079,391,391,391,391,0
|
|
20250327,181800,1619328079,391,391,391,391,0
|
|
20250327,181700,1619328079,391,391,391,391,0
|
|
20250327,181600,1619328079,391,391,391,391,0
|
|
20250327,181500,1619328079,391,391,391,391,0
|
|
20250327,181400,1619328079,391,391,391,391,0
|
|
20250327,181300,1619328079,391,391,391,391,0
|
|
20250327,181200,1619328079,391,391,391,391,0
|
|
20250327,181100,1619328079,391,391,391,391,0
|
|
20250327,181000,1619328079,391,391,391,391,0
|
|
20250327,180900,1619328079,391,391,391,391,0
|
|
20250327,180800,1619328079,391,391,391,391,0
|
|
20250327,180700,1619328079,391,391,391,391,0
|
|
20250327,180600,1619328079,391,391,391,391,0
|
|
20250327,180500,1619328079,391,391,391,391,0
|
|
20250327,180400,1619328079,391,391,391,391,0
|
|
20250327,180300,1619328079,391,391,391,391,0
|
|
20250327,180200,1619328079,391,391,391,391,0
|
|
20250327,180100,1619328079,391,391,391,391,0
|
|
20250327,180000,1619328079,391,391,391,391,0
|
|
20250327,175900,1619328079,391,391,391,391,0
|
|
20250327,175800,1619328079,391,391,391,391,0
|
|
20250327,175700,1619328079,391,391,391,391,18968
|
|
20250327,175600,1619328079,391,391,391,391,0
|
|
20250327,175500,1619328079,391,391,391,391,0
|
|
20250327,175400,1619328079,391,391,391,391,0
|
|
20250327,175300,1619328079,391,391,391,391,0
|
|
20250327,175200,1619328079,391,391,391,391,0
|
|
20250327,175100,1619328079,391,391,391,391,0
|
|
20250327,175000,1619328079,391,391,391,391,0
|
|
20250327,174900,1619328079,391,391,391,391,0
|
|
20250327,174800,1619328079,391,391,391,391,0
|
|
20250327,174700,1619328079,391,391,391,391,0
|
|
20250327,174600,1619328079,391,391,391,391,0
|
|
20250327,174500,1619328079,391,391,391,391,0
|
|
20250327,174400,1619328079,391,391,391,391,0
|
|
20250327,174300,1619328079,391,391,391,391,0
|
|
20250327,174200,1619328079,391,391,391,391,0
|
|
20250327,174100,1619328079,391,391,391,391,0
|
|
20250327,174000,1619328079,391,391,391,391,0
|
|
20250327,173900,1619328079,391,391,391,391,0
|
|
20250327,173800,1619328079,391,391,391,391,0
|
|
20250327,173700,1619328079,391,391,391,391,0
|
|
20250327,173600,1619328079,391,391,391,391,0
|
|
20250327,173500,1619328079,391,391,391,391,0
|
|
20250327,173400,1619328079,391,391,391,391,0
|
|
20250327,173300,1619328079,391,391,391,391,0
|
|
20250327,173200,1619328079,391,391,391,391,0
|
|
20250327,173100,1619328079,391,391,391,391,0
|
|
20250327,173000,1619328079,391,391,391,391,0
|
|
20250327,172900,1619328079,391,391,391,391,0
|
|
20250327,172800,1619328079,391,391,391,391,0
|
|
20250327,172700,1619328079,391,391,391,391,18968
|
|
20250327,172600,1619328079,391,391,391,391,0
|
|
20250327,172500,1619328079,391,391,391,391,0
|
|
20250327,172400,1619328079,391,391,391,391,0
|
|
20250327,172300,1619328079,391,391,391,391,0
|
|
20250327,172200,1619328079,391,391,391,391,0
|
|
20250327,172100,1619328079,391,391,391,391,0
|
|
20250327,172000,1619328079,391,391,391,391,0
|
|
20250327,171900,1619328079,391,391,391,391,0
|
|
20250327,171800,1619328079,391,391,391,391,0
|
|
20250327,171700,1619328079,391,391,391,391,0
|
|
20250327,171600,1619328079,391,391,391,391,0
|
|
20250327,171500,1619328079,391,391,391,391,0
|
|
20250327,171400,1619328079,391,391,391,391,0
|
|
20250327,171300,1619328079,391,391,391,391,0
|
|
20250327,171200,1619328079,391,391,391,391,0
|
|
20250327,171100,1619328079,391,391,391,391,0
|
|
20250327,171000,1619328079,391,391,391,391,0
|
|
20250327,170900,1619328079,391,391,391,391,0
|
|
20250327,170800,1619328079,391,391,391,391,0
|
|
20250327,170700,1619328079,391,391,391,391,0
|
|
20250327,170600,1619328079,391,391,391,391,0
|
|
20250327,170500,1619328079,391,391,391,391,0
|
|
20250327,170400,1619328079,391,391,391,391,0
|
|
20250327,170300,1619328079,391,391,391,391,0
|
|
20250327,170200,1619328079,391,391,391,391,0
|
|
20250327,170100,1619328079,391,391,391,391,0
|
|
20250327,170000,1619328079,391,391,391,391,0
|
|
20250327,165900,1619328079,391,391,391,391,0
|
|
20250327,165800,1619328079,391,391,391,391,0
|
|
20250327,165700,1619328079,391,391,391,391,18968
|
|
20250327,165600,1619328079,391,391,391,391,0
|
|
20250327,165500,1619328079,391,391,391,391,0
|
|
20250327,165400,1619328079,391,391,391,391,0
|
|
20250327,165300,1619328079,391,391,391,391,0
|
|
20250327,165200,1619328079,391,391,391,391,0
|
|
20250327,165100,1619328079,391,391,391,391,0
|
|
20250327,165000,1619328079,391,391,391,391,0
|
|
20250327,164900,1619328079,391,391,391,391,0
|
|
20250327,164800,1619328079,391,391,391,391,0
|
|
20250327,164700,1619328079,391,391,391,391,0
|
|
20250327,164600,1619328079,391,391,391,391,0
|
|
20250327,164500,1619328079,391,391,391,391,0
|
|
20250327,164400,1619328079,391,391,391,391,0
|
|
20250327,164300,1619328079,391,391,391,391,0
|
|
20250327,164200,1619328079,391,391,391,391,0
|
|
20250327,164100,1619328079,391,391,391,391,0
|
|
20250327,164000,1619328079,391,391,391,391,0
|
|
20250327,163900,1619328079,391,391,391,391,0
|
|
20250327,163800,1619328079,391,391,391,391,0
|
|
20250327,163700,1619328079,391,391,391,391,0
|
|
20250327,163600,1619328079,391,391,391,391,0
|
|
20250327,163500,1619328079,391,391,391,391,0
|
|
20250327,163400,1619328079,391,391,391,391,0
|
|
20250327,163300,1619328079,391,391,391,391,0
|
|
20250327,163200,1619328079,391,391,391,391,0
|
|
20250327,163100,1619328079,391,391,391,391,0
|
|
20250327,163000,1619328079,391,391,391,391,0
|
|
20250327,162900,1619328079,391,391,391,391,0
|
|
20250327,162800,1619328079,391,391,391,391,0
|
|
20250327,162700,1619328079,391,391,391,391,18968
|
|
20250327,162600,1619328079,391,391,391,391,0
|
|
20250327,162500,1619328079,391,391,391,391,0
|
|
20250327,162400,1619328079,391,391,391,391,0
|
|
20250327,162300,1619328079,391,391,391,391,0
|
|
20250327,162200,1619328079,391,391,391,391,0
|
|
20250327,162100,1619328079,391,391,391,391,0
|
|
20250327,162000,1619328079,391,391,391,391,0
|
|
20250327,161900,1619328079,391,391,391,391,0
|
|
20250327,161800,1619328079,391,391,391,391,0
|
|
20250327,161700,1619328079,391,391,391,391,0
|
|
20250327,161600,1619328079,391,391,391,391,0
|
|
20250327,161500,1619328079,391,391,391,391,0
|
|
20250327,161400,1619328079,391,391,391,391,0
|
|
20250327,161300,1619328079,391,391,391,391,0
|
|
20250327,161200,1619328079,391,391,391,391,0
|
|
20250327,161100,1619328079,391,391,391,391,0
|
|
20250327,161000,1619328079,391,391,391,391,0
|
|
20250327,160900,1619328079,391,391,391,391,0
|
|
20250327,160800,1619328079,391,391,391,391,0
|
|
20250327,160700,1619328079,391,391,391,391,0
|
|
20250327,160600,1619328079,391,391,391,391,0
|
|
20250327,160500,1619328079,391,391,391,391,0
|
|
20250327,160400,1619328079,391,391,391,391,0
|
|
20250327,160300,1619328079,391,391,391,391,0
|
|
20250327,160200,1619328079,391,391,391,391,0
|
|
20250327,160100,1619328079,391,391,391,391,0
|
|
20250327,160000,1619328079,391,391,391,391,0
|
|
20250327,155900,1619328079,391,391,391,391,0
|
|
20250327,155800,1619328079,391,391,391,391,0
|
|
20250327,155700,1619328079,391,391,391,391,18968
|
|
20250327,155600,1619328079,391,391,391,391,0
|
|
20250327,155500,1619328079,391,391,391,391,0
|
|
20250327,155400,1619328079,391,391,391,391,0
|
|
20250327,155300,1619328079,391,391,391,391,0
|
|
20250327,155200,1619328079,391,391,391,391,0
|
|
20250327,155100,1619328079,391,391,391,391,0
|
|
20250327,155000,1619328079,391,391,391,391,0
|
|
20250327,154900,1619328079,391,391,391,391,0
|
|
20250327,154800,1619328079,391,391,391,391,0
|
|
20250327,154700,1619328079,391,391,391,391,0
|
|
20250327,154600,1619328079,391,391,391,391,0
|
|
20250327,154500,1619328079,391,391,391,391,0
|
|
20250327,154400,1619328079,391,391,391,391,0
|
|
20250327,154300,1619328079,391,391,391,391,0
|
|
20250327,154200,1619328079,391,391,391,391,0
|
|
20250327,154100,1619328079,391,391,391,391,0
|
|
20250327,154000,1619328079,391,391,391,391,0
|
|
20250327,153900,1619328079,391,391,391,391,0
|
|
20250327,153800,1619328079,391,391,391,391,0
|
|
20250327,153700,1619328079,391,391,391,391,0
|
|
20250327,153600,1619328079,391,391,391,391,0
|
|
20250327,153500,1619328079,391,391,391,391,0
|
|
20250327,153400,1619328079,391,391,391,391,0
|
|
20250327,153300,1619328079,391,391,391,391,0
|
|
20250327,153200,1619328079,391,391,391,391,0
|
|
20250327,153100,1619328079,391,391,391,391,0
|
|
20250327,153000,1619328079,391,391,391,391,18968
|
|
20250327,152900,1611911591,392,392,392,392,0
|
|
20250327,152800,1611911591,392,392,392,392,0
|
|
20250327,152700,1611911591,392,392,392,392,0
|
|
20250327,152600,1611911591,392,392,392,392,0
|
|
20250327,152500,1611911591,392,392,392,392,0
|
|
20250327,152400,1611911591,392,392,392,392,0
|
|
20250327,152300,1611911591,392,392,392,392,0
|
|
20250327,152200,1611911591,392,392,392,392,0
|
|
20250327,152100,1611911591,392,392,392,392,0
|
|
20250327,152000,1611911591,392,392,392,392,0
|
|
20250327,151900,1611911591,392,393,393,389,215
|
|
20250327,151800,1611827476,393,392,393,389,3534
|
|
20250327,151700,1610451975,392,396,396,392,2723
|
|
20250327,151600,1609384348,396,398,398,396,88
|
|
20250327,151500,1609349445,398,393,398,389,4204
|
|
20250327,151400,1607705824,393,393,393,393,14114
|
|
20250327,151300,1602159022,393,396,396,389,21191
|
|
20250327,151200,1593873738,397,397,397,397,304
|
|
20250327,151100,1593753050,397,395,397,394,6444
|
|
20250327,151000,1591214086,395,398,398,394,8612
|
|
20250327,150900,1587803548,398,400,400,398,663
|
|
20250327,150800,1587539210,402,401,402,399,7750
|
|
20250327,150700,1584441816,403,403,403,401,2242
|
|
20250327,150600,1583541989,403,403,403,403,101
|
|
20250327,150500,1583501286,406,408,408,406,14444
|
|
20250327,150400,1577635052,405,405,405,405,7462
|
|
20250327,150300,1574612942,408,408,408,408,1584
|
|
20250327,150200,1573966670,409,409,409,409,0
|
|
20250327,150100,1573966670,409,409,409,409,2
|
|
20250327,150000,1573965852,407,409,410,407,1434
|
|
20250327,145900,1573380364,409,407,409,407,1518
|
|
20250327,145800,1572761046,407,405,407,405,1822
|
|
20250327,145700,1572022352,405,402,405,401,1001
|
|
20250327,145600,1571620447,406,401,406,401,5000
|
|
20250327,145500,1569602001,400,401,401,400,6498
|
|
20250327,145400,1566996304,406,406,406,406,1
|
|
20250327,145300,1566995898,406,405,406,401,3426
|
|
20250327,145200,1565612279,406,406,406,406,84
|
|
20250327,145100,1565578175,406,405,406,402,1494
|
|
20250327,145000,1564972306,405,401,405,401,3
|
|
20250327,144900,1564971099,401,405,405,401,2656
|
|
20250327,144800,1563903305,405,406,406,401,2957
|
|
20250327,144700,1562707517,406,405,406,404,624
|
|
20250327,144600,1562455369,405,406,406,405,160
|
|
20250327,144500,1562390568,406,403,406,403,3
|
|
20250327,144400,1562389353,406,404,406,403,1359
|
|
20250327,144300,1561841672,406,402,406,401,3967
|
|
20250327,144200,1560249486,401,407,407,401,664
|
|
20250327,144100,1559982554,408,408,408,408,573
|
|
20250327,144000,1559748770,408,408,408,408,0
|
|
20250327,143900,1559748770,408,408,408,403,3028
|
|
20250327,143800,1558524996,408,408,409,408,2032
|
|
20250327,143700,1557695938,408,408,409,406,2003
|
|
20250327,143600,1556882329,409,409,409,409,3
|
|
20250327,143500,1556881102,408,407,408,407,1007
|
|
20250327,143400,1556470247,402,408,408,402,2
|
|
20250327,143300,1556469437,408,408,408,408,0
|
|
20250327,143200,1556469437,408,401,408,401,2896
|
|
20250327,143100,1555294958,403,403,403,403,1099
|
|
20250327,143000,1554852061,403,400,403,400,7035
|
|
20250327,142900,1552036938,400,403,403,400,2717
|
|
20250327,142800,1550945368,403,405,405,402,3675
|
|
20250327,142700,1549467403,405,402,405,402,1044
|
|
20250327,142600,1549046479,402,404,407,401,12042
|
|
20250327,142500,1544201756,404,405,405,404,643
|
|
20250327,142400,1543941746,404,407,410,404,2600
|
|
20250327,142300,1542887074,412,412,412,412,23
|
|
20250327,142200,1542877598,412,411,412,411,100
|
|
20250327,142100,1542836417,407,409,409,406,843
|
|
20250327,142000,1542493186,412,409,412,409,1101
|
|
20250327,141900,1542042874,414,409,414,408,996
|
|
20250327,141800,1541632299,412,412,413,407,2544
|
|
20250327,141700,1540586393,412,407,412,407,4418
|
|
20250327,141600,1538771962,407,411,411,406,259
|
|
20250327,141500,1538666577,407,408,412,407,408
|
|
20250327,141400,1538500311,408,412,412,408,46
|
|
20250327,141300,1538481367,412,412,412,412,1
|
|
20250327,141200,1538480955,408,413,413,408,79
|
|
20250327,141100,1538448717,405,411,414,405,5649
|
|
20250327,141000,1536133795,411,414,415,411,602
|
|
20250327,140900,1535885304,414,412,420,412,18008
|
|
20250327,140800,1528414855,410,404,414,404,10454
|
|
20250327,140700,1524134824,407,405,407,404,2478
|
|
20250327,140600,1523131315,405,406,406,405,13
|
|
20250327,140500,1523126038,406,406,406,406,15
|
|
20250327,140400,1523119948,406,406,406,406,0
|
|
20250327,140300,1523119948,406,405,406,402,74
|
|
20250327,140200,1523090163,405,403,406,401,1226
|
|
20250327,140100,1522597349,403,406,406,403,371
|
|
20250327,140000,1522447503,406,402,406,402,4339
|
|
20250327,135900,1520685909,405,404,405,404,6535
|
|
20250327,135800,1518039734,405,404,405,404,2916
|
|
20250327,135700,1516861669,401,403,403,401,226
|
|
20250327,135600,1516770599,401,403,403,400,2741
|
|
20250327,135500,1515674026,402,403,403,402,2029
|
|
20250327,135400,1514856347,403,401,403,400,7128
|
|
20250327,135300,1511999680,402,406,407,402,8780
|
|
20250327,135200,1508442171,406,404,406,403,4499
|
|
20250327,135100,1506623670,403,400,403,396,11579
|
|
20250327,135000,1501998420,399,401,404,396,16739
|
|
20250327,134900,1495321647,401,402,402,399,4232
|
|
20250327,134800,1493626654,396,396,396,396,0
|
|
20250327,134700,1493626654,396,396,396,396,0
|
|
20250327,134600,1493626654,396,401,401,396,17814
|
|
20250327,134500,1486506024,401,405,406,401,9244
|
|
20250327,134400,1482782503,405,406,406,404,3175
|
|
20250327,134300,1481495016,406,408,408,404,20281
|
|
20250327,134200,1473242765,408,411,411,408,15608
|
|
20250327,134100,1466853218,412,413,414,412,864
|
|
20250327,134000,1466497238,414,411,414,410,1468
|
|
20250327,133900,1465894576,410,414,414,410,11185
|
|
20250327,133800,1461295524,414,414,416,414,2401
|
|
20250327,133700,1460301490,414,414,414,414,596
|
|
20250327,133600,1460054746,414,416,417,414,3158
|
|
20250327,133500,1458746440,416,414,416,414,3076
|
|
20250327,133400,1457472962,414,416,416,414,1555
|
|
20250327,133300,1456829149,416,416,416,416,260
|
|
20250327,133200,1456720989,416,416,416,416,2816
|
|
20250327,133100,1455549533,416,419,419,416,92
|
|
20250327,133000,1455511258,416,421,421,416,2361
|
|
20250327,132900,1454526529,422,420,422,420,3252
|
|
20250327,132800,1453159147,420,418,422,418,4710
|
|
20250327,132700,1451180563,418,419,422,417,2811
|
|
20250327,132600,1450004110,420,417,420,414,2588
|
|
20250327,132500,1448921578,418,414,418,414,4221
|
|
20250327,132400,1447171522,414,413,414,413,4423
|
|
20250327,132300,1445344023,414,416,416,413,5365
|
|
20250327,132200,1443123699,413,415,416,411,9993
|
|
20250327,132100,1439002367,417,414,418,414,1358
|
|
20250327,132000,1438436086,419,417,419,417,2000
|
|
20250327,131900,1437598625,418,418,418,411,11662
|
|
20250327,131800,1432784944,420,418,422,418,11
|
|
20250327,131700,1432780336,419,420,420,419,232
|
|
20250327,131600,1432682953,420,424,424,420,1634
|
|
20250327,131500,1431991396,424,424,424,421,66
|
|
20250327,131400,1431963554,424,424,424,422,2370
|
|
20250327,131300,1430963406,424,423,424,422,9388
|
|
20250327,131200,1426991072,423,420,423,420,64
|
|
20250327,131100,1426964003,423,423,424,420,6829
|
|
20250327,131000,1424071841,419,424,425,419,9032
|
|
20250327,130900,1420242080,424,425,425,424,1001
|
|
20250327,130800,1419817655,426,416,426,415,12089
|
|
20250327,130700,1414740313,415,417,417,415,2103
|
|
20250327,130600,1413865278,420,419,420,419,1468
|
|
20250327,130500,1413249220,420,421,421,418,5080
|
|
20250327,130400,1411114201,418,418,426,418,8626
|
|
20250327,130300,1407485219,417,417,417,417,757
|
|
20250327,130200,1407169550,417,417,420,417,4563
|
|
20250327,130100,1405261362,415,416,418,415,1790
|
|
20250327,130000,1404514418,417,415,417,415,5531
|
|
20250327,125900,1402219051,413,418,418,413,11209
|
|
20250327,125800,1397567384,419,421,421,419,3982
|
|
20250327,125700,1395897540,421,421,421,421,101
|
|
20250327,125600,1395855019,423,419,423,419,2118
|
|
20250327,125500,1394962087,418,420,422,418,6530
|
|
20250327,125400,1392227917,422,422,422,422,2
|
|
20250327,125300,1392227073,422,423,423,421,419
|
|
20250327,125200,1392050254,424,427,428,417,7869
|
|
20250327,125100,1388739758,427,424,427,424,6433
|
|
20250327,125000,1386005793,424,424,424,422,1603
|
|
20250327,124900,1385329240,424,425,426,424,8717
|
|
20250327,124800,1381632746,425,425,425,425,997
|
|
20250327,124700,1381209021,425,428,428,425,1502
|
|
20250327,124600,1380568763,428,427,428,427,636
|
|
20250327,124500,1380296745,427,427,428,427,4855
|
|
20250327,124400,1378223172,427,427,427,427,289
|
|
20250327,124300,1378099769,426,426,428,426,2516
|
|
20250327,124200,1377025582,426,425,426,424,4941
|
|
20250327,124100,1374925864,424,424,424,424,2000
|
|
20250327,124000,1374077864,424,422,424,421,1082
|
|
20250327,123900,1373620624,424,422,424,421,2454
|
|
20250327,123800,1372587318,422,424,426,422,1050
|
|
20250327,123700,1372143218,424,426,426,424,362
|
|
20250327,123600,1371989417,424,424,424,423,2826
|
|
20250327,123500,1370791303,425,425,428,423,6736
|
|
20250327,123400,1367935820,425,427,428,425,1255
|
|
20250327,123300,1367398946,427,425,427,425,9462
|
|
20250327,123200,1363362714,425,425,426,425,494
|
|
20250327,123100,1363152597,425,423,425,423,6954
|
|
20250327,123000,1360203168,422,420,422,420,22316
|
|
20250327,122900,1350793420,420,420,422,420,7612
|
|
20250327,122800,1347590811,420,420,422,416,12227
|
|
20250327,122700,1342474827,422,420,422,420,288
|
|
20250327,122600,1342353826,421,422,422,419,374
|
|
20250327,122500,1342196714,423,421,423,420,1012
|
|
20250327,122400,1341770801,421,421,421,421,1743
|
|
20250327,122300,1341036998,421,420,421,420,792
|
|
20250327,122200,1340704357,420,420,420,419,12
|
|
20250327,122100,1340699318,421,420,421,419,1171
|
|
20250327,122000,1340208572,419,422,422,419,6908
|
|
20250327,121900,1337295118,422,422,422,419,4098
|
|
20250327,121800,1335577942,422,421,425,419,6117
|
|
20250327,121700,1333006511,421,425,425,420,12202
|
|
20250327,121600,1327870044,425,423,425,422,6170
|
|
20250327,121500,1325260798,426,426,426,424,358
|
|
20250327,121400,1325108970,425,427,427,425,2577
|
|
20250327,121300,1324011335,427,427,427,425,5614
|
|
20250327,121200,1321624074,427,427,427,425,4148
|
|
20250327,121100,1319855076,428,427,428,423,2088
|
|
20250327,121000,1318966190,427,424,427,422,2173
|
|
20250327,120900,1318045081,425,424,425,423,179
|
|
20250327,120800,1317969110,422,424,424,422,4779
|
|
20250327,120700,1315952347,425,425,425,421,5601
|
|
20250327,120600,1313590463,425,423,425,422,10124
|
|
20250327,120500,1309313567,422,425,425,422,3252
|
|
20250327,120400,1307937046,425,425,425,425,5632
|
|
20250327,120300,1305543446,425,426,426,425,145
|
|
20250327,120200,1305481759,426,426,426,426,556
|
|
20250327,120100,1305244903,426,426,426,425,60
|
|
20250327,120000,1305219399,426,426,426,425,6267
|
|
20250327,115900,1302553359,427,427,427,425,751
|
|
20250327,115800,1302234140,428,425,428,425,1082
|
|
20250327,115700,1301773724,428,428,428,425,2339
|
|
20250327,115600,1300779610,425,427,429,425,3931
|
|
20250327,115500,1299106696,427,428,429,427,6318
|
|
20250327,115400,1296407381,428,430,430,428,4
|
|
20250327,115300,1296405667,430,430,430,429,50
|
|
20250327,115200,1296384185,430,427,430,427,2997
|
|
20250327,115100,1295104427,427,427,427,427,3207
|
|
20250327,115000,1293735038,427,428,430,427,3423
|
|
20250327,114900,1292263749,428,433,433,428,1137
|
|
20250327,114800,1291776431,433,433,433,430,83
|
|
20250327,114700,1291740516,434,432,435,428,5604
|
|
20250327,114600,1289315366,432,429,433,428,6555
|
|
20250327,114500,1286509331,426,428,428,426,28102
|
|
20250327,114400,1274529907,429,430,430,428,2149
|
|
20250327,114300,1273606872,430,431,431,430,20736
|
|
20250327,114200,1264680500,431,436,436,431,11713
|
|
20250327,114100,1259621683,436,435,436,433,1502
|
|
20250327,114000,1258968031,436,437,437,436,632
|
|
20250327,113900,1258692356,437,436,437,436,2793
|
|
20250327,113800,1257474607,436,436,436,435,962
|
|
20250327,113700,1257055387,435,435,435,435,846
|
|
20250327,113600,1256687377,435,434,435,434,2745
|
|
20250327,113500,1255495846,433,435,435,433,3048
|
|
20250327,113400,1254174433,433,433,435,433,1739
|
|
20250327,113300,1253421182,433,436,436,433,4866
|
|
20250327,113200,1251312047,434,435,436,434,2447
|
|
20250327,113100,1250249912,436,434,437,433,2521
|
|
20250327,113000,1249151444,433,438,438,433,16496
|
|
20250327,112900,1241983806,437,440,440,437,1858
|
|
20250327,112800,1241171539,437,440,441,437,515
|
|
20250327,112700,1240944780,440,439,440,438,7903
|
|
20250327,112600,1237474571,439,440,441,439,2390
|
|
20250327,112500,1236424359,440,440,440,439,4765
|
|
20250327,112400,1234327764,439,439,440,439,1474
|
|
20250327,112300,1233679738,439,440,440,438,698
|
|
20250327,112200,1233373558,440,439,440,438,1281
|
|
20250327,112100,1232811471,439,442,442,439,3026
|
|
20250327,112000,1231481544,440,443,443,440,17795
|
|
20250327,111900,1223626728,443,434,444,434,36461
|
|
20250327,111800,1207591311,434,435,435,432,1162
|
|
20250327,111700,1207089144,435,435,436,433,3499
|
|
20250327,111600,1205570072,436,434,436,434,4501
|
|
20250327,111500,1203612157,432,434,435,432,1026
|
|
20250327,111400,1203166878,433,432,434,431,5871
|
|
20250327,111300,1200627494,432,435,435,430,33041
|
|
20250327,111200,1186284898,435,439,439,435,24817
|
|
20250327,111100,1175465709,438,441,450,437,46387
|
|
20250327,111000,1154988465,441,436,444,436,40176
|
|
20250327,110900,1137309005,435,436,436,435,1366
|
|
20250327,110800,1136714471,436,436,436,435,6019
|
|
20250327,110700,1134093536,438,438,439,438,10819
|
|
20250327,110600,1129347278,438,437,439,436,12075
|
|
20250327,110500,1124058266,437,437,437,436,10247
|
|
20250327,110400,1119584003,437,435,437,434,30089
|
|
20250327,110300,1106486694,435,440,440,431,13299
|
|
20250327,110200,1100696366,439,431,440,431,25384
|
|
20250327,110100,1089610770,432,431,435,431,5828
|
|
20250327,110000,1087090650,431,426,432,426,8737
|
|
20250327,105900,1083338521,430,424,430,423,13720
|
|
20250327,105800,1077477760,424,421,425,420,26728
|
|
20250327,105700,1066194827,421,426,426,421,31047
|
|
20250327,105600,1053043008,426,427,428,426,14264
|
|
20250327,105500,1046964811,427,428,428,426,7022
|
|
20250327,105400,1043966035,429,429,429,429,63
|
|
20250327,105300,1043939008,429,429,431,429,2762
|
|
20250327,105200,1042749458,429,431,432,429,10014
|
|
20250327,105100,1038439985,431,429,431,429,733
|
|
20250327,105000,1038124921,427,432,432,427,22221
|
|
20250327,104900,1028622294,428,432,433,428,10085
|
|
20250327,104800,1024278275,432,432,433,430,3162
|
|
20250327,104700,1022911518,432,430,432,428,4061
|
|
20250327,104600,1021164189,430,431,434,430,6629
|
|
20250327,104500,1018298680,431,424,434,424,12426
|
|
20250327,104400,1012980646,424,430,432,423,44080
|
|
20250327,104300,994223204,431,434,436,428,17138
|
|
20250327,104200,986855231,436,436,436,434,6302
|
|
20250327,104100,984114617,438,436,439,436,8029
|
|
20250327,104000,980608318,437,436,441,435,14346
|
|
20250327,103900,974318390,437,436,437,434,18450
|
|
20250327,103800,966268668,436,435,437,434,6557
|
|
20250327,103700,963410704,436,434,443,431,52374
|
|
20250327,103600,940523770,434,431,434,429,12652
|
|
20250327,103500,935070647,430,434,436,430,47783
|
|
20250327,103400,914397079,435,439,440,432,30482
|
|
20250327,103300,901132293,437,438,449,426,138492
|
|
20250327,103200,840661528,433,439,439,433,33303
|
|
20250327,103100,826076786,442,442,442,442,0
|
|
20250327,103000,826076786,442,435,442,433,70666
|
|
20250327,102900,795037708,437,436,440,430,126832
|
|
20250327,102800,739750953,436,429,436,429,33373
|
|
20250327,102700,725355836,430,431,434,428,27192
|
|
20250327,102600,713635260,432,427,435,427,52389
|
|
20250327,102500,691081015,427,432,436,426,37536
|
|
20250327,102400,674940343,432,425,435,424,23992
|
|
20250327,102300,664642738,427,430,433,425,24421
|
|
20250327,102200,654215495,434,421,434,420,129934
|
|
20250327,102100,598733213,420,418,421,416,33920
|
|
20250327,102000,584510029,414,409,416,404,9118
|
|
20250327,101900,580734945,411,412,420,404,35718
|
|
20250327,101800,566051526,412,414,414,407,14354
|
|
20250327,101700,560165994,411,406,413,403,29487
|
|
20250327,101600,548140505,408,407,410,405,8557
|
|
20250327,101500,544652385,408,410,410,407,11846
|
|
20250327,101400,539810312,411,413,414,410,31062
|
|
20250327,101300,527014997,411,407,418,405,84540
|
|
20250327,101200,492141218,408,405,408,402,7430
|
|
20250327,101100,489126391,402,399,406,399,17931
|
|
20250327,101000,481918611,399,398,399,395,5875
|
|
20250327,100900,479594354,397,397,398,396,3235
|
|
20250327,100800,478311278,397,405,405,395,32525
|
|
20250327,100700,465375682,403,406,406,403,9786
|
|
20250327,100600,461421472,407,406,408,402,5955
|
|
20250327,100500,459006297,406,407,411,403,27447
|
|
20250327,100400,447817043,407,406,409,402,9306
|
|
20250327,100300,444049326,406,402,411,395,40797
|
|
20250327,100200,427587219,402,423,427,402,40020
|
|
20250327,100100,411061987,423,394,427,394,59343
|
|
20250327,100000,386756388,399,393,399,393,10056
|
|
20250327,095900,382781886,395,392,396,392,803
|
|
20250327,095800,382465179,393,395,395,392,15082
|
|
20250327,095700,376527022,395,393,398,392,7519
|
|
20250327,095600,373566586,393,390,401,390,15300
|
|
20250327,095500,367487130,390,391,392,389,13591
|
|
20250327,095400,362187513,393,395,397,388,22050
|
|
20250327,095300,353582669,395,398,413,390,42093
|
|
20250327,095200,336770885,398,405,405,391,25824
|
|
20250327,095100,326518013,402,407,410,399,28402
|
|
20250327,095000,315092604,409,400,410,391,65946
|
|
20250327,094900,288765821,401,414,416,401,101320
|
|
20250327,094800,247401165,414,401,430,392,201556
|
|
20250327,094700,164243874,400,415,417,400,147530
|
|
20250327,094600,103729118,417,402,417,400,79764
|
|
20250327,094500,71311109,406,406,406,406,0
|
|
20250327,094400,71311109,406,390,406,389,29973
|
|
20250327,094300,59423917,388,385,394,385,20670
|
|
20250327,094200,51362779,385,375,387,375,27698
|
|
20250327,094100,40765760,375,372,375,372,9287
|
|
20250327,094000,37290389,370,368,371,368,6142
|
|
20250327,093900,35022334,368,361,368,360,6112
|
|
20250327,093800,32800459,360,360,360,360,2598
|
|
20250327,093700,31865179,359,358,359,358,871
|
|
20250327,093600,31552540,358,358,358,358,0
|
|
20250327,093500,31552540,358,358,358,358,30
|
|
20250327,093400,31541800,358,358,358,358,10
|
|
20250327,093300,31538220,356,359,359,356,2127
|
|
20250327,093200,30774993,359,359,359,359,2000
|
|
20250327,093100,30056993,354,354,354,354,1
|
|
20250327,093000,30056639,353,353,353,353,0
|
|
20250327,092900,30056639,353,353,353,353,0
|
|
20250327,092800,30056639,353,353,353,353,0
|
|
20250327,092700,30056639,353,353,353,353,0
|
|
20250327,092600,30056639,353,353,353,353,0
|
|
20250327,092500,30056639,353,353,353,353,1000
|
|
20250327,092400,29703639,354,354,354,354,823
|
|
20250327,092300,29412297,354,354,354,354,300
|
|
20250327,092200,29306097,360,360,360,360,0
|
|
20250327,092100,29306097,360,360,360,360,0
|
|
20250327,092000,29306097,360,354,360,354,330
|
|
20250327,091900,29187725,357,357,357,357,3005
|
|
20250327,091800,28114940,357,357,357,357,0
|
|
20250327,091700,28114940,357,357,357,357,38
|
|
20250327,091600,28101374,357,357,357,357,2
|
|
20250327,091500,28100660,351,351,351,351,0
|
|
20250327,091400,28100660,351,357,357,351,3353
|
|
20250327,091300,26918187,357,357,357,357,1000
|
|
20250327,091200,26561187,353,353,353,353,2420
|
|
20250327,091100,25706927,353,353,353,353,0
|
|
20250327,091000,25706927,353,353,353,353,235
|
|
20250327,090900,25623972,355,356,356,355,3947
|
|
20250327,090800,24219840,356,358,358,356,1439
|
|
20250327,090700,23704680,358,357,358,357,5105
|
|
20250327,090600,21878077,358,356,358,348,18030
|
|
20250327,090500,15541466,355,355,355,355,0
|
|
20250327,090400,15541466,355,358,358,355,8484
|
|
20250327,090300,12518678,356,366,368,356,16827
|
|
20250327,090200,6459790,370,368,370,368,4972
|
|
20250327,090100,4629816,368,363,368,363,515
|
|
20250327,090000,4442391,368,370,370,363,12034
|