630 lines
28 KiB
CSV
630 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,192700,446528827,373,373,373,373,13713
|
|
20250328,192600,446528827,373,373,373,373,0
|
|
20250328,192500,446528827,373,373,373,373,0
|
|
20250328,192400,446528827,373,373,373,373,0
|
|
20250328,192300,446528827,373,373,373,373,0
|
|
20250328,192200,446528827,373,373,373,373,0
|
|
20250328,192100,446528827,373,373,373,373,0
|
|
20250328,192000,446528827,373,373,373,373,0
|
|
20250328,191900,446528827,373,373,373,373,0
|
|
20250328,191800,446528827,373,373,373,373,0
|
|
20250328,191700,446528827,373,373,373,373,0
|
|
20250328,191600,446528827,373,373,373,373,0
|
|
20250328,191500,446528827,373,373,373,373,0
|
|
20250328,191400,446528827,373,373,373,373,0
|
|
20250328,191300,446528827,373,373,373,373,0
|
|
20250328,191200,446528827,373,373,373,373,0
|
|
20250328,191100,446528827,373,373,373,373,0
|
|
20250328,191000,446528827,373,373,373,373,0
|
|
20250328,190900,446528827,373,373,373,373,0
|
|
20250328,190800,446528827,373,373,373,373,0
|
|
20250328,190700,446528827,373,373,373,373,0
|
|
20250328,190600,446528827,373,373,373,373,0
|
|
20250328,190500,446528827,373,373,373,373,0
|
|
20250328,190400,446528827,373,373,373,373,0
|
|
20250328,190300,446528827,373,373,373,373,0
|
|
20250328,190200,446528827,373,373,373,373,0
|
|
20250328,190100,446528827,373,373,373,373,0
|
|
20250328,190000,446528827,373,373,373,373,0
|
|
20250328,185900,446528827,373,373,373,373,0
|
|
20250328,185800,446528827,373,373,373,373,0
|
|
20250328,185700,446528827,373,373,373,373,13713
|
|
20250328,185600,446528827,373,373,373,373,0
|
|
20250328,185500,446528827,373,373,373,373,0
|
|
20250328,185400,446528827,373,373,373,373,0
|
|
20250328,185300,446528827,373,373,373,373,0
|
|
20250328,185200,446528827,373,373,373,373,0
|
|
20250328,185100,446528827,373,373,373,373,0
|
|
20250328,185000,446528827,373,373,373,373,0
|
|
20250328,184900,446528827,373,373,373,373,0
|
|
20250328,184800,446528827,373,373,373,373,0
|
|
20250328,184700,446528827,373,373,373,373,0
|
|
20250328,184600,446528827,373,373,373,373,0
|
|
20250328,184500,446528827,373,373,373,373,0
|
|
20250328,184400,446528827,373,373,373,373,0
|
|
20250328,184300,446528827,373,373,373,373,0
|
|
20250328,184200,446528827,373,373,373,373,0
|
|
20250328,184100,446528827,373,373,373,373,0
|
|
20250328,184000,446528827,373,373,373,373,0
|
|
20250328,183900,446528827,373,373,373,373,0
|
|
20250328,183800,446528827,373,373,373,373,0
|
|
20250328,183700,446528827,373,373,373,373,0
|
|
20250328,183600,446528827,373,373,373,373,0
|
|
20250328,183500,446528827,373,373,373,373,0
|
|
20250328,183400,446528827,373,373,373,373,0
|
|
20250328,183300,446528827,373,373,373,373,0
|
|
20250328,183200,446528827,373,373,373,373,0
|
|
20250328,183100,446528827,373,373,373,373,0
|
|
20250328,183000,446528827,373,373,373,373,0
|
|
20250328,182900,446528827,373,373,373,373,0
|
|
20250328,182800,446528827,373,373,373,373,0
|
|
20250328,182700,446528827,373,373,373,373,13713
|
|
20250328,182600,446528827,373,373,373,373,0
|
|
20250328,182500,446528827,373,373,373,373,0
|
|
20250328,182400,446528827,373,373,373,373,0
|
|
20250328,182300,446528827,373,373,373,373,0
|
|
20250328,182200,446528827,373,373,373,373,0
|
|
20250328,182100,446528827,373,373,373,373,0
|
|
20250328,182000,446528827,373,373,373,373,0
|
|
20250328,181900,446528827,373,373,373,373,0
|
|
20250328,181800,446528827,373,373,373,373,0
|
|
20250328,181700,446528827,373,373,373,373,0
|
|
20250328,181600,446528827,373,373,373,373,0
|
|
20250328,181500,446528827,373,373,373,373,0
|
|
20250328,181400,446528827,373,373,373,373,0
|
|
20250328,181300,446528827,373,373,373,373,0
|
|
20250328,181200,446528827,373,373,373,373,0
|
|
20250328,181100,446528827,373,373,373,373,0
|
|
20250328,181000,446528827,373,373,373,373,0
|
|
20250328,180900,446528827,373,373,373,373,0
|
|
20250328,180800,446528827,373,373,373,373,0
|
|
20250328,180700,446528827,373,373,373,373,0
|
|
20250328,180600,446528827,373,373,373,373,0
|
|
20250328,180500,446528827,373,373,373,373,0
|
|
20250328,180400,446528827,373,373,373,373,0
|
|
20250328,180300,446528827,373,373,373,373,0
|
|
20250328,180200,446528827,373,373,373,373,0
|
|
20250328,180100,446528827,373,373,373,373,0
|
|
20250328,180000,446528827,373,373,373,373,0
|
|
20250328,175900,446528827,373,373,373,373,0
|
|
20250328,175800,446528827,373,373,373,373,0
|
|
20250328,175700,446528827,373,373,373,373,13713
|
|
20250328,175600,446528827,373,373,373,373,0
|
|
20250328,175500,446528827,373,373,373,373,0
|
|
20250328,175400,446528827,373,373,373,373,0
|
|
20250328,175300,446528827,373,373,373,373,0
|
|
20250328,175200,446528827,373,373,373,373,0
|
|
20250328,175100,446528827,373,373,373,373,0
|
|
20250328,175000,446528827,373,373,373,373,0
|
|
20250328,174900,446528827,373,373,373,373,0
|
|
20250328,174800,446528827,373,373,373,373,0
|
|
20250328,174700,446528827,373,373,373,373,0
|
|
20250328,174600,446528827,373,373,373,373,0
|
|
20250328,174500,446528827,373,373,373,373,0
|
|
20250328,174400,446528827,373,373,373,373,0
|
|
20250328,174300,446528827,373,373,373,373,0
|
|
20250328,174200,446528827,373,373,373,373,0
|
|
20250328,174100,446528827,373,373,373,373,0
|
|
20250328,174000,446528827,373,373,373,373,0
|
|
20250328,173900,446528827,373,373,373,373,0
|
|
20250328,173800,446528827,373,373,373,373,0
|
|
20250328,173700,446528827,373,373,373,373,0
|
|
20250328,173600,446528827,373,373,373,373,0
|
|
20250328,173500,446528827,373,373,373,373,0
|
|
20250328,173400,446528827,373,373,373,373,0
|
|
20250328,173300,446528827,373,373,373,373,0
|
|
20250328,173200,446528827,373,373,373,373,0
|
|
20250328,173100,446528827,373,373,373,373,0
|
|
20250328,173000,446528827,373,373,373,373,0
|
|
20250328,172900,446528827,373,373,373,373,0
|
|
20250328,172800,446528827,373,373,373,373,0
|
|
20250328,172700,446528827,373,373,373,373,13713
|
|
20250328,172600,446528827,373,373,373,373,0
|
|
20250328,172500,446528827,373,373,373,373,0
|
|
20250328,172400,446528827,373,373,373,373,0
|
|
20250328,172300,446528827,373,373,373,373,0
|
|
20250328,172200,446528827,373,373,373,373,0
|
|
20250328,172100,446528827,373,373,373,373,0
|
|
20250328,172000,446528827,373,373,373,373,0
|
|
20250328,171900,446528827,373,373,373,373,0
|
|
20250328,171800,446528827,373,373,373,373,0
|
|
20250328,171700,446528827,373,373,373,373,0
|
|
20250328,171600,446528827,373,373,373,373,0
|
|
20250328,171500,446528827,373,373,373,373,0
|
|
20250328,171400,446528827,373,373,373,373,0
|
|
20250328,171300,446528827,373,373,373,373,0
|
|
20250328,171200,446528827,373,373,373,373,0
|
|
20250328,171100,446528827,373,373,373,373,0
|
|
20250328,171000,446528827,373,373,373,373,0
|
|
20250328,170900,446528827,373,373,373,373,0
|
|
20250328,170800,446528827,373,373,373,373,0
|
|
20250328,170700,446528827,373,373,373,373,0
|
|
20250328,170600,446528827,373,373,373,373,0
|
|
20250328,170500,446528827,373,373,373,373,0
|
|
20250328,170400,446528827,373,373,373,373,0
|
|
20250328,170300,446528827,373,373,373,373,0
|
|
20250328,170200,446528827,373,373,373,373,0
|
|
20250328,170100,446528827,373,373,373,373,0
|
|
20250328,170000,446528827,373,373,373,373,0
|
|
20250328,165900,446528827,373,373,373,373,0
|
|
20250328,165800,446528827,373,373,373,373,0
|
|
20250328,165700,446528827,373,373,373,373,13713
|
|
20250328,165600,446528827,373,373,373,373,0
|
|
20250328,165500,446528827,373,373,373,373,0
|
|
20250328,165400,446528827,373,373,373,373,0
|
|
20250328,165300,446528827,373,373,373,373,0
|
|
20250328,165200,446528827,373,373,373,373,0
|
|
20250328,165100,446528827,373,373,373,373,0
|
|
20250328,165000,446528827,373,373,373,373,0
|
|
20250328,164900,446528827,373,373,373,373,0
|
|
20250328,164800,446528827,373,373,373,373,0
|
|
20250328,164700,446528827,373,373,373,373,0
|
|
20250328,164600,446528827,373,373,373,373,0
|
|
20250328,164500,446528827,373,373,373,373,0
|
|
20250328,164400,446528827,373,373,373,373,0
|
|
20250328,164300,446528827,373,373,373,373,0
|
|
20250328,164200,446528827,373,373,373,373,0
|
|
20250328,164100,446528827,373,373,373,373,0
|
|
20250328,164000,446528827,373,373,373,373,0
|
|
20250328,163900,446528827,373,373,373,373,0
|
|
20250328,163800,446528827,373,373,373,373,0
|
|
20250328,163700,446528827,373,373,373,373,0
|
|
20250328,163600,446528827,373,373,373,373,0
|
|
20250328,163500,446528827,373,373,373,373,0
|
|
20250328,163400,446528827,373,373,373,373,0
|
|
20250328,163300,446528827,373,373,373,373,0
|
|
20250328,163200,446528827,373,373,373,373,0
|
|
20250328,163100,446528827,373,373,373,373,0
|
|
20250328,163000,446528827,373,373,373,373,0
|
|
20250328,162900,446528827,373,373,373,373,0
|
|
20250328,162800,446528827,373,373,373,373,0
|
|
20250328,162700,446528827,373,373,373,373,13713
|
|
20250328,162600,446528827,373,373,373,373,0
|
|
20250328,162500,446528827,373,373,373,373,0
|
|
20250328,162400,446528827,373,373,373,373,0
|
|
20250328,162300,446528827,373,373,373,373,0
|
|
20250328,162200,446528827,373,373,373,373,0
|
|
20250328,162100,446528827,373,373,373,373,0
|
|
20250328,162000,446528827,373,373,373,373,0
|
|
20250328,161900,446528827,373,373,373,373,0
|
|
20250328,161800,446528827,373,373,373,373,0
|
|
20250328,161700,446528827,373,373,373,373,0
|
|
20250328,161600,446528827,373,373,373,373,0
|
|
20250328,161500,446528827,373,373,373,373,0
|
|
20250328,161400,446528827,373,373,373,373,0
|
|
20250328,161300,446528827,373,373,373,373,0
|
|
20250328,161200,446528827,373,373,373,373,0
|
|
20250328,161100,446528827,373,373,373,373,0
|
|
20250328,161000,446528827,373,373,373,373,0
|
|
20250328,160900,446528827,373,373,373,373,0
|
|
20250328,160800,446528827,373,373,373,373,0
|
|
20250328,160700,446528827,373,373,373,373,0
|
|
20250328,160600,446528827,373,373,373,373,0
|
|
20250328,160500,446528827,373,373,373,373,0
|
|
20250328,160400,446528827,373,373,373,373,0
|
|
20250328,160300,446528827,373,373,373,373,0
|
|
20250328,160200,446528827,373,373,373,373,0
|
|
20250328,160100,446528827,373,373,373,373,0
|
|
20250328,160000,446528827,373,373,373,373,0
|
|
20250328,155900,446528827,373,373,373,373,0
|
|
20250328,155800,446528827,373,373,373,373,0
|
|
20250328,155700,446528827,373,373,373,373,13713
|
|
20250328,155600,446528827,373,373,373,373,0
|
|
20250328,155500,446528827,373,373,373,373,0
|
|
20250328,155400,446528827,373,373,373,373,0
|
|
20250328,155300,446528827,373,373,373,373,0
|
|
20250328,155200,446528827,373,373,373,373,0
|
|
20250328,155100,446528827,373,373,373,373,0
|
|
20250328,155000,446528827,373,373,373,373,0
|
|
20250328,154900,446528827,373,373,373,373,0
|
|
20250328,154800,446528827,373,373,373,373,0
|
|
20250328,154700,446528827,373,373,373,373,0
|
|
20250328,154600,446528827,373,373,373,373,0
|
|
20250328,154500,446528827,373,373,373,373,0
|
|
20250328,154400,446528827,373,373,373,373,0
|
|
20250328,154300,446528827,373,373,373,373,0
|
|
20250328,154200,446528827,373,373,373,373,0
|
|
20250328,154100,446528827,373,373,373,373,0
|
|
20250328,154000,446528827,373,373,373,373,0
|
|
20250328,153900,446528827,373,373,373,373,0
|
|
20250328,153800,446528827,373,373,373,373,0
|
|
20250328,153700,446528827,373,373,373,373,0
|
|
20250328,153600,446528827,373,373,373,373,0
|
|
20250328,153500,446528827,373,373,373,373,0
|
|
20250328,153400,446528827,373,373,373,373,0
|
|
20250328,153300,446528827,373,373,373,373,0
|
|
20250328,153200,446528827,373,373,373,373,0
|
|
20250328,153100,446528827,373,373,373,373,0
|
|
20250328,153000,446528827,373,373,373,373,13713
|
|
20250328,152900,441413878,369,369,369,369,0
|
|
20250328,152800,441413878,369,369,369,369,0
|
|
20250328,152700,441413878,369,369,369,369,0
|
|
20250328,152600,441413878,369,369,369,369,0
|
|
20250328,152500,441413878,369,369,369,369,0
|
|
20250328,152400,441413878,369,369,369,369,0
|
|
20250328,152300,441413878,369,369,369,369,0
|
|
20250328,152200,441413878,369,369,369,369,0
|
|
20250328,152100,441413878,369,369,369,369,0
|
|
20250328,152000,441413878,369,369,369,369,0
|
|
20250328,151900,441413878,369,373,373,369,20593
|
|
20250328,151800,433788822,372,372,372,372,0
|
|
20250328,151700,433788822,372,373,373,372,998
|
|
20250328,151600,433417483,373,373,373,373,500
|
|
20250328,151500,433230983,376,378,378,376,209
|
|
20250328,151400,433152181,382,382,382,382,32
|
|
20250328,151300,433139957,384,380,384,380,34
|
|
20250328,151200,433126905,375,375,375,375,23
|
|
20250328,151100,433118280,380,380,380,380,1000
|
|
20250328,151000,432738280,381,381,381,381,204
|
|
20250328,150900,432660556,374,374,374,374,2816
|
|
20250328,150800,431607372,373,373,373,373,1614
|
|
20250328,150700,431005350,373,370,373,370,3022
|
|
20250328,150600,429882883,369,369,369,369,0
|
|
20250328,150500,429882883,369,370,370,369,2000
|
|
20250328,150400,429144579,372,372,372,372,580
|
|
20250328,150300,428928819,369,370,370,369,6800
|
|
20250328,150200,426416448,370,370,370,370,2250
|
|
20250328,150100,425583948,370,370,370,370,0
|
|
20250328,150000,425583948,370,374,374,370,1643
|
|
20250328,145900,424974544,370,371,371,370,1015
|
|
20250328,145800,424598297,371,371,371,371,400
|
|
20250328,145700,424449897,369,369,369,369,1
|
|
20250328,145600,424449528,368,368,368,368,0
|
|
20250328,145500,424449528,368,370,370,368,4066
|
|
20250328,145400,422952638,368,368,368,368,0
|
|
20250328,145300,422952638,368,370,370,368,10257
|
|
20250328,145200,419173956,372,373,373,372,380
|
|
20250328,145100,419032591,373,373,373,373,3
|
|
20250328,145000,419031472,376,376,376,376,200
|
|
20250328,144900,418956272,377,377,377,377,2
|
|
20250328,144800,418955518,372,372,372,372,0
|
|
20250328,144700,418955518,372,372,372,372,89
|
|
20250328,144600,418922410,372,372,372,372,11
|
|
20250328,144500,418918318,370,369,370,368,2607
|
|
20250328,144400,417956174,368,369,371,368,2018
|
|
20250328,144300,417213232,369,370,370,368,3168
|
|
20250328,144200,416044203,373,371,373,370,1069
|
|
20250328,144100,415648400,373,373,373,373,0
|
|
20250328,144000,415648400,373,372,373,372,1988
|
|
20250328,143900,414908047,371,371,371,371,0
|
|
20250328,143800,414908047,371,371,371,371,55
|
|
20250328,143700,414887642,371,371,371,371,7
|
|
20250328,143600,414885045,371,371,371,371,0
|
|
20250328,143500,414885045,371,371,371,371,0
|
|
20250328,143400,414885045,371,371,371,371,1
|
|
20250328,143300,414884674,369,369,369,369,0
|
|
20250328,143200,414884674,369,373,373,369,31
|
|
20250328,143100,414873115,373,370,373,370,9
|
|
20250328,143000,414869782,370,374,374,368,11751
|
|
20250328,142900,410540466,374,374,374,374,0
|
|
20250328,142800,410540466,374,374,374,374,1
|
|
20250328,142700,410540092,370,370,370,370,72
|
|
20250328,142600,410513452,368,369,369,368,3000
|
|
20250328,142500,409409086,371,371,371,371,319
|
|
20250328,142400,409290737,368,371,371,368,2000
|
|
20250328,142300,408553939,371,371,371,368,3852
|
|
20250328,142200,407130695,375,375,375,375,0
|
|
20250328,142100,407130695,375,375,375,375,0
|
|
20250328,142000,407130695,375,375,375,375,1
|
|
20250328,141900,407130320,371,372,372,370,7142
|
|
20250328,141800,404481344,371,374,374,370,11300
|
|
20250328,141700,400287729,373,373,373,373,0
|
|
20250328,141600,400287729,373,374,374,373,1755
|
|
20250328,141500,399631659,373,375,375,373,5000
|
|
20250328,141400,397762924,374,378,378,374,4000
|
|
20250328,141300,396260211,379,379,379,379,0
|
|
20250328,141200,396260211,379,379,379,379,15
|
|
20250328,141100,396254526,376,376,376,376,1
|
|
20250328,141000,396254150,376,376,376,376,4
|
|
20250328,140900,396252646,376,376,376,376,1000
|
|
20250328,140800,395876646,376,376,376,376,0
|
|
20250328,140700,395876646,376,376,376,376,501
|
|
20250328,140600,395688270,377,377,377,377,890
|
|
20250328,140500,395352740,378,379,379,378,2561
|
|
20250328,140400,394383621,379,380,380,379,50
|
|
20250328,140300,394364651,380,381,381,378,56
|
|
20250328,140200,394343353,381,381,381,381,200
|
|
20250328,140100,394267153,382,376,382,376,4522
|
|
20250328,140000,392564987,374,375,375,374,509
|
|
20250328,135900,392374118,374,375,375,374,353
|
|
20250328,135800,392242083,372,373,373,372,613
|
|
20250328,135700,392014036,374,375,375,373,1896
|
|
20250328,135600,391305692,375,377,379,371,17660
|
|
20250328,135500,384697084,377,377,377,377,0
|
|
20250328,135400,384697084,377,379,380,377,5049
|
|
20250328,135300,382789899,379,383,383,379,2632
|
|
20250328,135200,381790232,383,383,383,383,1301
|
|
20250328,135100,381291949,379,379,379,379,1107
|
|
20250328,135000,380872396,379,379,379,379,1
|
|
20250328,134900,380872017,379,381,381,379,10124
|
|
20250328,134800,377023932,381,382,382,381,616
|
|
20250328,134700,376788661,384,384,384,384,10
|
|
20250328,134600,376784821,380,381,381,379,12228
|
|
20250328,134500,372137637,381,385,385,381,20602
|
|
20250328,134400,364258238,383,383,383,383,0
|
|
20250328,134300,364258238,383,385,385,383,2150
|
|
20250328,134200,363432214,385,385,385,385,0
|
|
20250328,134100,363432214,385,386,386,385,5002
|
|
20250328,134000,361501444,382,390,390,382,4106
|
|
20250328,133900,359923950,391,391,391,389,4756
|
|
20250328,133800,358067525,391,393,393,391,10000
|
|
20250328,133700,354149345,395,395,395,395,28
|
|
20250328,133600,354138285,395,393,395,393,1645
|
|
20250328,133500,353490152,393,393,393,393,0
|
|
20250328,133400,353490152,393,393,393,393,0
|
|
20250328,133300,353490152,393,393,393,393,1624
|
|
20250328,133200,352851920,393,395,395,393,1311
|
|
20250328,133100,352336347,395,395,395,395,0
|
|
20250328,133000,352336347,395,395,397,395,492
|
|
20250328,132900,352141929,395,395,397,395,7234
|
|
20250328,132800,349284477,394,394,395,393,4083
|
|
20250328,132700,347675769,393,395,395,393,3837
|
|
20250328,132600,346160463,395,398,398,395,3639
|
|
20250328,132500,344720301,398,400,400,397,6120
|
|
20250328,132400,342281750,402,403,403,400,1788
|
|
20250328,132300,341566246,399,403,403,399,576
|
|
20250328,132200,341336107,400,404,404,400,8869
|
|
20250328,132100,337784657,406,406,406,406,99
|
|
20250328,132000,337744463,405,406,406,405,187
|
|
20250328,131900,337668641,405,404,405,404,214
|
|
20250328,131800,337582178,404,402,404,402,1022
|
|
20250328,131700,337170334,404,404,404,401,3508
|
|
20250328,131600,335761210,404,406,406,404,3013
|
|
20250328,131500,334540785,408,406,408,406,84
|
|
20250328,131400,334506515,408,407,408,406,1660
|
|
20250328,131300,333832515,409,409,409,409,21
|
|
20250328,131200,333823926,411,411,411,411,0
|
|
20250328,131100,333823926,411,410,412,410,2449
|
|
20250328,131000,332817812,410,408,410,407,3708
|
|
20250328,130900,331304007,408,412,412,408,19
|
|
20250328,130800,331296183,412,412,412,412,60
|
|
20250328,130700,331271463,413,413,413,413,1
|
|
20250328,130600,331271050,413,413,413,413,234
|
|
20250328,130500,331174408,413,413,413,413,430
|
|
20250328,130400,330996818,413,408,413,406,861
|
|
20250328,130300,330644525,414,413,414,412,700
|
|
20250328,130200,330354978,413,410,413,409,1363
|
|
20250328,130100,329793549,410,408,410,408,64
|
|
20250328,130000,329767364,409,408,409,408,703
|
|
20250328,125900,329480522,407,407,407,406,401
|
|
20250328,125800,329317691,406,406,406,406,108
|
|
20250328,125700,329273843,408,409,409,406,587
|
|
20250328,125600,329035124,409,409,409,408,221
|
|
20250328,125500,328944847,409,406,409,406,10
|
|
20250328,125400,328940772,406,406,406,406,19
|
|
20250328,125300,328933058,410,406,410,406,58
|
|
20250328,125200,328909438,406,405,408,405,518
|
|
20250328,125100,328699252,410,410,410,410,0
|
|
20250328,125000,328699252,410,410,410,410,2
|
|
20250328,124900,328698432,405,405,405,405,878
|
|
20250328,124800,328342842,405,405,405,405,250
|
|
20250328,124700,328241592,404,405,407,404,4678
|
|
20250328,124600,326340874,410,410,410,410,0
|
|
20250328,124500,326340874,410,410,410,404,2004
|
|
20250328,124400,325530197,405,406,406,405,622
|
|
20250328,124300,325278076,405,407,407,405,1930
|
|
20250328,124200,324495679,405,407,407,405,4855
|
|
20250328,124100,322526243,407,409,409,407,98
|
|
20250328,124000,322486302,412,412,412,412,0
|
|
20250328,123900,322486302,412,412,412,412,1
|
|
20250328,123800,322485890,412,412,412,412,489
|
|
20250328,123700,322284422,412,412,412,412,875
|
|
20250328,123600,321923922,407,412,415,406,6514
|
|
20250328,123500,319260502,415,415,415,415,0
|
|
20250328,123400,319260502,415,410,415,410,194
|
|
20250328,123300,319180862,410,409,410,409,1097
|
|
20250328,123200,318731929,409,415,415,409,26397
|
|
20250328,123100,307917870,411,412,416,411,6056
|
|
20250328,123000,305416378,412,414,417,411,3910
|
|
20250328,122900,303801580,417,412,418,411,12886
|
|
20250328,122800,298480679,412,419,420,412,873
|
|
20250328,122700,298117999,419,412,419,412,1831
|
|
20250328,122600,297355009,414,417,419,412,1604
|
|
20250328,122500,296692116,418,415,419,412,18156
|
|
20250328,122400,289115314,412,411,416,407,26909
|
|
20250328,122300,278033607,411,416,417,408,20551
|
|
20250328,122200,269559707,416,418,418,412,6203
|
|
20250328,122100,266989058,418,420,422,412,50850
|
|
20250328,122000,245687913,420,438,438,417,64589
|
|
20250328,121900,218197551,439,436,445,434,116112
|
|
20250328,121800,167340052,430,430,430,430,0
|
|
20250328,121700,167340052,430,424,430,424,18144
|
|
20250328,121600,159597407,424,418,424,416,14280
|
|
20250328,121500,153594713,418,419,419,417,3856
|
|
20250328,121400,151982914,419,417,419,417,1740
|
|
20250328,121300,151255621,418,417,418,417,101
|
|
20250328,121200,151213404,412,415,418,412,718
|
|
20250328,121100,150914233,412,412,412,412,3
|
|
20250328,121000,150912997,412,417,417,412,56
|
|
20250328,120900,150889895,417,417,417,411,1247
|
|
20250328,120800,150373732,418,418,418,418,5
|
|
20250328,120700,150371642,419,419,419,419,2
|
|
20250328,120600,150370804,419,419,419,419,1625
|
|
20250328,120500,149689929,419,418,420,411,12205
|
|
20250328,120400,144589935,418,422,424,418,3646
|
|
20250328,120300,143055996,422,416,422,416,13936
|
|
20250328,120200,137218053,415,415,415,414,453
|
|
20250328,120100,137030078,414,410,414,410,3294
|
|
20250328,120000,135671425,410,409,410,409,2056
|
|
20250328,115900,134830510,408,407,408,407,32
|
|
20250328,115800,134817470,407,407,407,407,7
|
|
20250328,115700,134814621,407,407,407,407,906
|
|
20250328,115600,134445879,405,408,408,405,157
|
|
20250328,115500,134382267,406,406,406,406,703
|
|
20250328,115400,134096849,405,405,405,405,0
|
|
20250328,115300,134096849,405,404,405,404,1088
|
|
20250328,115200,133656297,404,404,404,404,1100
|
|
20250328,115100,133211897,405,405,405,405,1
|
|
20250328,115000,133211492,404,404,404,404,1000
|
|
20250328,114900,132807492,400,401,401,397,6548
|
|
20250328,114800,130188382,400,400,400,400,0
|
|
20250328,114700,130188382,400,405,405,400,15084
|
|
20250328,114600,124137706,407,406,407,403,1404
|
|
20250328,114500,123570103,407,407,407,407,36
|
|
20250328,114400,123555451,408,408,408,408,405
|
|
20250328,114300,123390211,410,410,410,410,0
|
|
20250328,114200,123390211,410,410,410,410,0
|
|
20250328,114100,123390211,410,410,410,410,100
|
|
20250328,114000,123349211,410,410,410,410,1013
|
|
20250328,113900,122933881,410,410,410,410,10
|
|
20250328,113800,122929781,410,408,410,407,1505
|
|
20250328,113700,122316731,407,407,407,407,1243
|
|
20250328,113600,121810830,407,410,410,407,1268
|
|
20250328,113500,121293452,413,411,413,409,2169
|
|
20250328,113400,120403183,411,411,411,411,1018
|
|
20250328,113300,119984785,413,413,413,413,3
|
|
20250328,113200,119983546,413,410,413,410,20
|
|
20250328,113100,119975316,414,408,414,408,2743
|
|
20250328,113000,118844817,407,411,411,407,1057
|
|
20250328,112900,118414578,411,411,411,410,287
|
|
20250328,112800,118296625,411,410,412,410,3458
|
|
20250328,112700,116875738,411,409,411,402,3583
|
|
20250328,112600,115418735,413,411,413,405,217
|
|
20250328,112500,115330642,410,416,416,410,426
|
|
20250328,112400,115155263,416,414,417,413,9839
|
|
20250328,112300,111072736,413,411,414,409,8254
|
|
20250328,112200,107667329,410,410,410,410,1190
|
|
20250328,112100,107179429,410,408,410,406,7213
|
|
20250328,112000,104223317,409,405,410,405,3324
|
|
20250328,111900,102872527,405,404,405,404,439
|
|
20250328,111800,102694786,405,400,405,400,4012
|
|
20250328,111700,101089008,400,395,400,395,6397
|
|
20250328,111600,98530233,395,395,400,395,942
|
|
20250328,111500,98157588,399,399,399,399,1000
|
|
20250328,111400,97758588,399,399,399,399,3089
|
|
20250328,111300,96526077,395,395,395,395,0
|
|
20250328,111200,96526077,395,395,395,395,4
|
|
20250328,111100,96524497,395,395,395,395,0
|
|
20250328,111000,96524497,395,395,395,395,575
|
|
20250328,110900,96297372,393,393,393,393,816
|
|
20250328,110800,95976684,399,399,399,399,0
|
|
20250328,110700,95976684,399,393,399,393,4
|
|
20250328,110600,95975102,392,392,392,392,0
|
|
20250328,110500,95975102,392,392,392,392,2000
|
|
20250328,110400,95191102,392,391,392,391,2905
|
|
20250328,110300,94053257,390,390,390,390,0
|
|
20250328,110200,94053257,390,390,390,390,0
|
|
20250328,110100,94053257,390,385,390,385,2465
|
|
20250328,110000,93096191,385,384,385,384,1000
|
|
20250328,105900,92711241,384,385,385,384,2401
|
|
20250328,105800,91789256,381,381,381,381,0
|
|
20250328,105700,91789256,381,383,383,381,201
|
|
20250328,105600,91712275,383,383,383,383,100
|
|
20250328,105500,91673975,383,383,383,383,200
|
|
20250328,105400,91597375,382,382,382,382,500
|
|
20250328,105300,91406375,382,382,382,382,1
|
|
20250328,105200,91405993,379,379,379,379,0
|
|
20250328,105100,91405993,379,379,379,379,0
|
|
20250328,105000,91405993,379,379,379,379,0
|
|
20250328,104900,91405993,379,379,379,379,0
|
|
20250328,104800,91405993,379,379,379,379,2216
|
|
20250328,104700,90566129,379,379,379,379,1064
|
|
20250328,104600,90162873,380,381,381,380,3
|
|
20250328,104500,90161732,379,380,380,379,183
|
|
20250328,104400,90092207,381,380,381,380,20
|
|
20250328,104300,90084594,380,380,380,380,1
|
|
20250328,104200,90084214,380,380,380,380,0
|
|
20250328,104100,90084214,380,379,380,378,2345
|
|
20250328,104000,89195902,379,379,379,379,0
|
|
20250328,103900,89195902,379,380,380,379,976
|
|
20250328,103800,88825208,380,379,380,379,107
|
|
20250328,103700,88784651,380,380,380,380,0
|
|
20250328,103600,88784651,380,380,380,380,0
|
|
20250328,103500,88784651,380,380,380,380,14
|
|
20250328,103400,88779331,380,380,380,380,0
|
|
20250328,103300,88779331,380,381,381,380,1667
|
|
20250328,103200,88144205,378,381,381,378,671
|
|
20250328,103100,87888623,381,381,381,381,300
|
|
20250328,103000,87774323,381,381,381,381,0
|
|
20250328,102900,87774323,381,381,381,381,0
|
|
20250328,102800,87774323,381,379,381,379,13
|
|
20250328,102700,87769394,376,376,376,376,2005
|
|
20250328,102600,87015514,375,374,375,374,2274
|
|
20250328,102500,86162779,374,375,375,374,30
|
|
20250328,102400,86151539,374,374,374,374,0
|
|
20250328,102300,86151539,374,374,374,374,2000
|
|
20250328,102200,85403539,376,373,376,373,16
|
|
20250328,102100,85397565,373,375,375,373,49
|
|
20250328,102000,85379271,375,376,376,375,17
|
|
20250328,101900,85372883,375,375,375,375,712
|
|
20250328,101800,85105883,376,378,378,376,341
|
|
20250328,101700,84977623,379,380,380,379,511
|
|
20250328,101600,84783453,378,377,378,377,3196
|
|
20250328,101500,83575588,377,377,377,377,632
|
|
20250328,101400,83337324,373,373,373,373,0
|
|
20250328,101300,83337324,373,373,373,373,4
|
|
20250328,101200,83335832,373,374,374,373,468
|
|
20250328,101100,83160801,373,373,373,373,0
|
|
20250328,101000,83160801,373,376,376,373,1602
|
|
20250328,100900,82562806,376,374,376,374,556
|
|
20250328,100800,82353862,375,375,375,375,10
|
|
20250328,100700,82350112,374,376,376,374,422
|
|
20250328,100600,82192040,376,376,376,374,144
|
|
20250328,100500,82138135,378,373,378,373,354
|
|
20250328,100400,82005596,374,377,378,371,6642
|
|
20250328,100300,79526940,375,376,376,375,960
|
|
20250328,100200,79166680,375,375,375,375,0
|
|
20250328,100100,79166680,375,375,375,375,321
|
|
20250328,100000,79046305,373,373,373,373,4758
|
|
20250328,095900,77271571,371,378,378,371,10602
|
|
20250328,095800,73307532,377,380,380,377,1094
|
|
20250328,095700,72893429,381,381,381,381,1
|
|
20250328,095600,72893048,383,383,383,383,0
|
|
20250328,095500,72893048,383,383,383,383,3
|
|
20250328,095400,72891899,377,377,377,377,0
|
|
20250328,095300,72891899,377,378,378,376,2001
|
|
20250328,095200,72138075,378,378,378,378,1000
|
|
20250328,095100,71760075,378,378,378,377,1641
|
|
20250328,095000,71140320,378,380,383,376,4798
|
|
20250328,094900,69327942,380,380,380,380,2000
|
|
20250328,094800,68567942,380,382,382,380,475
|
|
20250328,094700,68387440,384,380,384,380,1001
|
|
20250328,094600,68007056,380,384,384,380,4338
|
|
20250328,094500,66342641,384,384,384,384,3
|
|
20250328,094400,66341489,380,380,380,380,2
|
|
20250328,094300,66340729,384,384,384,384,0
|
|
20250328,094200,66340729,384,380,384,380,381
|
|
20250328,094100,66195925,380,380,380,380,0
|
|
20250328,094000,66195925,380,377,380,377,208
|
|
20250328,093900,66117347,377,380,380,376,6634
|
|
20250328,093800,63614469,380,378,380,378,544
|
|
20250328,093700,63407837,377,380,380,377,5193
|
|
20250328,093600,61442550,385,385,385,385,1
|
|
20250328,093500,61442165,380,380,381,380,105
|
|
20250328,093400,61402255,380,381,381,380,700
|
|
20250328,093300,61135981,381,381,381,381,489
|
|
20250328,093200,60949672,380,380,380,380,0
|
|
20250328,093100,60949672,380,381,381,380,953
|
|
20250328,093000,60587077,383,383,383,383,0
|
|
20250328,092900,60587077,383,379,383,379,250
|
|
20250328,092800,60491331,378,380,380,377,1538
|
|
20250328,092700,59908540,379,379,379,377,437
|
|
20250328,092600,59743712,380,380,380,379,1675
|
|
20250328,092500,59107891,383,383,383,383,6
|
|
20250328,092400,59105593,383,383,383,383,455
|
|
20250328,092300,58931328,386,384,386,384,1800
|
|
20250328,092200,58236676,385,377,385,377,797
|
|
20250328,092100,57936099,377,378,378,377,1649
|
|
20250328,092000,57312927,376,378,378,376,7241
|
|
20250328,091900,54586051,378,380,380,378,5585
|
|
20250328,091800,52469652,379,380,380,379,1796
|
|
20250328,091700,51787356,380,384,386,380,6964
|
|
20250328,091600,49138795,386,384,386,381,409
|
|
20250328,091500,48981984,381,382,382,381,2264
|
|
20250328,091400,48119359,384,384,384,382,283
|
|
20250328,091300,48011204,385,387,387,385,16
|
|
20250328,091200,48005042,381,387,387,381,1152
|
|
20250328,091100,47565830,388,388,388,388,0
|
|
20250328,091000,47565830,388,380,388,380,999
|
|
20250328,090900,47186202,390,386,390,381,11213
|
|
20250328,090800,42911919,387,388,388,386,7609
|
|
20250328,090700,39971845,387,391,391,387,8959
|
|
20250328,090600,36492699,395,397,397,395,21
|
|
20250328,090500,36484402,391,396,398,391,28929
|
|
20250328,090400,25161956,400,393,400,393,942
|
|
20250328,090300,24787893,404,400,404,392,8526
|
|
20250328,090200,21407320,400,408,408,400,8970
|
|
20250328,090100,17765910,401,382,402,382,24961
|
|
20250328,090000,7848705,377,391,391,377,20062
|