593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,185000,2478150757,526,526,526,526,36336
|
|
20240329,184900,2478150757,526,526,526,526,0
|
|
20240329,184800,2478150757,526,526,526,526,0
|
|
20240329,184700,2478150757,526,526,526,526,0
|
|
20240329,184600,2478150757,526,526,526,526,0
|
|
20240329,184500,2478150757,526,526,526,526,0
|
|
20240329,184400,2478150757,526,526,526,526,0
|
|
20240329,184300,2478150757,526,526,526,526,0
|
|
20240329,184200,2478150757,526,526,526,526,0
|
|
20240329,184100,2478150757,526,526,526,526,0
|
|
20240329,184000,2478150757,526,526,526,526,0
|
|
20240329,183900,2478150757,526,526,526,526,0
|
|
20240329,183800,2478150757,526,526,526,526,0
|
|
20240329,183700,2478150757,526,526,526,526,0
|
|
20240329,183600,2478150757,526,526,526,526,0
|
|
20240329,183500,2478150757,526,526,526,526,0
|
|
20240329,183400,2478150757,526,526,526,526,0
|
|
20240329,183300,2478150757,526,526,526,526,0
|
|
20240329,183200,2478150757,526,526,526,526,0
|
|
20240329,183100,2478150757,526,526,526,526,0
|
|
20240329,183000,2478150757,526,526,526,526,0
|
|
20240329,182900,2478150757,526,526,526,526,0
|
|
20240329,182800,2478150757,526,526,526,526,0
|
|
20240329,182700,2478150757,526,526,526,526,0
|
|
20240329,182600,2478150757,526,526,526,526,0
|
|
20240329,182500,2478150757,526,526,526,526,0
|
|
20240329,182400,2478150757,526,526,526,526,0
|
|
20240329,182300,2478150757,526,526,526,526,0
|
|
20240329,182200,2478150757,526,526,526,526,0
|
|
20240329,182100,2478150757,526,526,526,526,0
|
|
20240329,182000,2478150757,526,526,526,526,36336
|
|
20240329,181900,2478150757,526,526,526,526,0
|
|
20240329,181800,2478150757,526,526,526,526,0
|
|
20240329,181700,2478150757,526,526,526,526,0
|
|
20240329,181600,2478150757,526,526,526,526,0
|
|
20240329,181500,2478150757,526,526,526,526,0
|
|
20240329,181400,2478150757,526,526,526,526,0
|
|
20240329,181300,2478150757,526,526,526,526,0
|
|
20240329,181200,2478150757,526,526,526,526,0
|
|
20240329,181100,2478150757,526,526,526,526,0
|
|
20240329,181000,2478150757,526,526,526,526,0
|
|
20240329,180900,2478150757,526,526,526,526,0
|
|
20240329,180800,2478150757,526,526,526,526,0
|
|
20240329,180700,2478150757,526,526,526,526,0
|
|
20240329,180600,2478150757,526,526,526,526,0
|
|
20240329,180500,2478150757,526,526,526,526,0
|
|
20240329,180400,2478150757,526,526,526,526,0
|
|
20240329,180300,2478150757,526,526,526,526,0
|
|
20240329,180200,2478150757,526,526,526,526,0
|
|
20240329,180100,2478150757,526,526,526,526,0
|
|
20240329,180000,2478150757,526,526,526,526,0
|
|
20240329,175900,2478150757,526,526,526,526,0
|
|
20240329,175800,2478150757,526,526,526,526,0
|
|
20240329,175700,2478150757,526,526,526,526,0
|
|
20240329,175600,2478150757,526,526,526,526,0
|
|
20240329,175500,2478150757,526,526,526,526,0
|
|
20240329,175400,2478150757,526,526,526,526,0
|
|
20240329,175300,2478150757,526,526,526,526,0
|
|
20240329,175200,2478150757,526,526,526,526,0
|
|
20240329,175100,2478150757,526,526,526,526,0
|
|
20240329,175000,2478150757,526,526,526,526,36336
|
|
20240329,174900,2478150757,526,526,526,526,0
|
|
20240329,174800,2478150757,526,526,526,526,0
|
|
20240329,174700,2478150757,526,526,526,526,0
|
|
20240329,174600,2478150757,526,526,526,526,0
|
|
20240329,174500,2478150757,526,526,526,526,0
|
|
20240329,174400,2478150757,526,526,526,526,0
|
|
20240329,174300,2478150757,526,526,526,526,0
|
|
20240329,174200,2478150757,526,526,526,526,0
|
|
20240329,174100,2478150757,526,526,526,526,0
|
|
20240329,174000,2478150757,526,526,526,526,0
|
|
20240329,173900,2478150757,526,526,526,526,0
|
|
20240329,173800,2478150757,526,526,526,526,0
|
|
20240329,173700,2478150757,526,526,526,526,0
|
|
20240329,173600,2478150757,526,526,526,526,0
|
|
20240329,173500,2478150757,526,526,526,526,0
|
|
20240329,173400,2478150757,526,526,526,526,0
|
|
20240329,173300,2478150757,526,526,526,526,0
|
|
20240329,173200,2478150757,526,526,526,526,0
|
|
20240329,173100,2478150757,526,526,526,526,0
|
|
20240329,173000,2478150757,526,526,526,526,0
|
|
20240329,172900,2478150757,526,526,526,526,0
|
|
20240329,172800,2478150757,526,526,526,526,0
|
|
20240329,172700,2478150757,526,526,526,526,0
|
|
20240329,172600,2478150757,526,526,526,526,0
|
|
20240329,172500,2478150757,526,526,526,526,0
|
|
20240329,172400,2478150757,526,526,526,526,0
|
|
20240329,172300,2478150757,526,526,526,526,0
|
|
20240329,172200,2478150757,526,526,526,526,0
|
|
20240329,172100,2478150757,526,526,526,526,0
|
|
20240329,172000,2478150757,526,526,526,526,36336
|
|
20240329,171900,2478150757,526,526,526,526,0
|
|
20240329,171800,2478150757,526,526,526,526,0
|
|
20240329,171700,2478150757,526,526,526,526,0
|
|
20240329,171600,2478150757,526,526,526,526,0
|
|
20240329,171500,2478150757,526,526,526,526,0
|
|
20240329,171400,2478150757,526,526,526,526,0
|
|
20240329,171300,2478150757,526,526,526,526,0
|
|
20240329,171200,2478150757,526,526,526,526,0
|
|
20240329,171100,2478150757,526,526,526,526,0
|
|
20240329,171000,2478150757,526,526,526,526,0
|
|
20240329,170900,2478150757,526,526,526,526,0
|
|
20240329,170800,2478150757,526,526,526,526,0
|
|
20240329,170700,2478150757,526,526,526,526,0
|
|
20240329,170600,2478150757,526,526,526,526,0
|
|
20240329,170500,2478150757,526,526,526,526,0
|
|
20240329,170400,2478150757,526,526,526,526,0
|
|
20240329,170300,2478150757,526,526,526,526,0
|
|
20240329,170200,2478150757,526,526,526,526,0
|
|
20240329,170100,2478150757,526,526,526,526,0
|
|
20240329,170000,2478150757,526,526,526,526,0
|
|
20240329,165900,2478150757,526,526,526,526,0
|
|
20240329,165800,2478150757,526,526,526,526,0
|
|
20240329,165700,2478150757,526,526,526,526,0
|
|
20240329,165600,2478150757,526,526,526,526,0
|
|
20240329,165500,2478150757,526,526,526,526,0
|
|
20240329,165400,2478150757,526,526,526,526,0
|
|
20240329,165300,2478150757,526,526,526,526,0
|
|
20240329,165200,2478150757,526,526,526,526,0
|
|
20240329,165100,2478150757,526,526,526,526,0
|
|
20240329,165000,2478150757,526,526,526,526,36336
|
|
20240329,164900,2478150757,526,526,526,526,0
|
|
20240329,164800,2478150757,526,526,526,526,0
|
|
20240329,164700,2478150757,526,526,526,526,0
|
|
20240329,164600,2478150757,526,526,526,526,0
|
|
20240329,164500,2478150757,526,526,526,526,0
|
|
20240329,164400,2478150757,526,526,526,526,0
|
|
20240329,164300,2478150757,526,526,526,526,0
|
|
20240329,164200,2478150757,526,526,526,526,0
|
|
20240329,164100,2478150757,526,526,526,526,0
|
|
20240329,164000,2478150757,526,526,526,526,0
|
|
20240329,163900,2478150757,526,526,526,526,0
|
|
20240329,163800,2478150757,526,526,526,526,0
|
|
20240329,163700,2478150757,526,526,526,526,0
|
|
20240329,163600,2478150757,526,526,526,526,0
|
|
20240329,163500,2478150757,526,526,526,526,0
|
|
20240329,163400,2478150757,526,526,526,526,0
|
|
20240329,163300,2478150757,526,526,526,526,0
|
|
20240329,163200,2478150757,526,526,526,526,0
|
|
20240329,163100,2478150757,526,526,526,526,0
|
|
20240329,163000,2478150757,526,526,526,526,0
|
|
20240329,162900,2478150757,526,526,526,526,0
|
|
20240329,162800,2478150757,526,526,526,526,0
|
|
20240329,162700,2478150757,526,526,526,526,0
|
|
20240329,162600,2478150757,526,526,526,526,0
|
|
20240329,162500,2478150757,526,526,526,526,0
|
|
20240329,162400,2478150757,526,526,526,526,0
|
|
20240329,162300,2478150757,526,526,526,526,0
|
|
20240329,162200,2478150757,526,526,526,526,0
|
|
20240329,162100,2478150757,526,526,526,526,0
|
|
20240329,162000,2478150757,526,526,526,526,36336
|
|
20240329,161900,2478150757,526,526,526,526,0
|
|
20240329,161800,2478150757,526,526,526,526,0
|
|
20240329,161700,2478150757,526,526,526,526,0
|
|
20240329,161600,2478150757,526,526,526,526,0
|
|
20240329,161500,2478150757,526,526,526,526,0
|
|
20240329,161400,2478150757,526,526,526,526,0
|
|
20240329,161300,2478150757,526,526,526,526,0
|
|
20240329,161200,2478150757,526,526,526,526,0
|
|
20240329,161100,2478150757,526,526,526,526,0
|
|
20240329,161000,2478150757,526,526,526,526,0
|
|
20240329,160900,2478150757,526,526,526,526,0
|
|
20240329,160800,2478150757,526,526,526,526,0
|
|
20240329,160700,2478150757,526,526,526,526,0
|
|
20240329,160600,2478150757,526,526,526,526,0
|
|
20240329,160500,2478150757,526,526,526,526,0
|
|
20240329,160400,2478150757,526,526,526,526,0
|
|
20240329,160300,2478150757,526,526,526,526,0
|
|
20240329,160200,2478150757,526,526,526,526,0
|
|
20240329,160100,2478150757,526,526,526,526,0
|
|
20240329,160000,2478150757,526,526,526,526,0
|
|
20240329,155900,2478150757,526,526,526,526,0
|
|
20240329,155800,2478150757,526,526,526,526,0
|
|
20240329,155700,2478150757,526,526,526,526,0
|
|
20240329,155600,2478150757,526,526,526,526,0
|
|
20240329,155500,2478150757,526,526,526,526,0
|
|
20240329,155400,2478150757,526,526,526,526,0
|
|
20240329,155300,2478150757,526,526,526,526,0
|
|
20240329,155200,2478150757,526,526,526,526,0
|
|
20240329,155100,2478150757,526,526,526,526,0
|
|
20240329,155000,2478150757,526,526,526,526,36336
|
|
20240329,154900,2478150757,526,526,526,526,0
|
|
20240329,154800,2478150757,526,526,526,526,0
|
|
20240329,154700,2478150757,526,526,526,526,0
|
|
20240329,154600,2478150757,526,526,526,526,0
|
|
20240329,154500,2478150757,526,526,526,526,0
|
|
20240329,154400,2478150757,526,526,526,526,0
|
|
20240329,154300,2478150757,526,526,526,526,0
|
|
20240329,154200,2478150757,526,526,526,526,0
|
|
20240329,154100,2478150757,526,526,526,526,0
|
|
20240329,154000,2478150757,526,526,526,526,0
|
|
20240329,153900,2478150757,526,526,526,526,0
|
|
20240329,153800,2478150757,526,526,526,526,0
|
|
20240329,153700,2478150757,526,526,526,526,0
|
|
20240329,153600,2478150757,526,526,526,526,0
|
|
20240329,153500,2478150757,526,526,526,526,0
|
|
20240329,153400,2478150757,526,526,526,526,0
|
|
20240329,153300,2478150757,526,526,526,526,0
|
|
20240329,153200,2478150757,526,526,526,526,0
|
|
20240329,153100,2478150757,526,526,526,526,0
|
|
20240329,153000,2478150757,526,526,526,526,36336
|
|
20240329,152900,2459038021,526,526,526,526,0
|
|
20240329,152800,2459038021,526,526,526,526,0
|
|
20240329,152700,2459038021,526,526,526,526,0
|
|
20240329,152600,2459038021,526,526,526,526,0
|
|
20240329,152500,2459038021,526,526,526,526,0
|
|
20240329,152400,2459038021,526,526,526,526,0
|
|
20240329,152300,2459038021,526,526,526,526,0
|
|
20240329,152200,2459038021,526,526,526,526,0
|
|
20240329,152100,2459038021,526,526,526,526,0
|
|
20240329,152000,2459038021,526,526,526,526,0
|
|
20240329,151900,2459038021,526,525,526,523,17069
|
|
20240329,151800,2450085579,524,524,524,523,4181
|
|
20240329,151700,2447894756,524,523,524,522,24445
|
|
20240329,151600,2435103880,523,521,523,521,9829
|
|
20240329,151500,2429971569,522,522,522,520,1828
|
|
20240329,151400,2429020407,523,522,523,520,11632
|
|
20240329,151300,2422964465,523,522,523,522,2991
|
|
20240329,151200,2421400372,522,522,523,522,2775
|
|
20240329,151100,2419951634,522,521,522,520,5531
|
|
20240329,151000,2417070598,521,523,523,521,3300
|
|
20240329,150900,2415350901,521,523,523,521,6413
|
|
20240329,150800,2412009628,523,522,523,521,3259
|
|
20240329,150700,2410308779,522,522,522,521,7351
|
|
20240329,150600,2406473607,522,523,524,520,41861
|
|
20240329,150500,2384679334,525,523,525,523,10274
|
|
20240329,150400,2379297643,524,524,525,524,1390
|
|
20240329,150300,2378569278,522,523,524,522,3020
|
|
20240329,150200,2376989632,523,522,523,522,1979
|
|
20240329,150100,2375954963,523,522,523,521,4038
|
|
20240329,150000,2373847287,522,522,522,522,5060
|
|
20240329,145900,2371205967,520,520,521,520,3587
|
|
20240329,145800,2369338792,520,521,521,520,3487
|
|
20240329,145700,2367524751,522,521,522,521,558
|
|
20240329,145600,2367234032,521,519,521,519,10757
|
|
20240329,145500,2361650143,519,521,521,519,17886
|
|
20240329,145400,2352358549,521,523,523,521,2420
|
|
20240329,145300,2351094449,523,522,523,521,4868
|
|
20240329,145200,2348554475,523,522,523,519,47059
|
|
20240329,145100,2324054311,522,522,523,522,1473
|
|
20240329,145000,2323285041,522,522,523,521,6100
|
|
20240329,144900,2320100503,521,521,523,520,40336
|
|
20240329,144800,2299117928,521,524,524,520,93343
|
|
20240329,144700,2250511886,523,524,524,522,122843
|
|
20240329,144600,2186344954,524,527,527,524,30786
|
|
20240329,144500,2170209427,527,528,528,525,6947
|
|
20240329,144400,2166554183,528,528,529,528,2124
|
|
20240329,144300,2165432710,528,528,529,528,8724
|
|
20240329,144200,2160826437,528,527,528,527,196
|
|
20240329,144100,2160723037,528,525,528,525,42246
|
|
20240329,144000,2138541871,525,530,530,525,12276
|
|
20240329,143900,2132062845,530,530,530,530,27860
|
|
20240329,143800,2117297045,529,529,530,529,207
|
|
20240329,143700,2117187539,529,531,532,529,2874
|
|
20240329,143600,2115661767,532,532,532,531,4789
|
|
20240329,143500,2113116376,532,531,532,530,15767
|
|
20240329,143400,2104756820,531,533,533,531,8592
|
|
20240329,143300,2100185718,533,531,533,530,3821
|
|
20240329,143200,2098157210,530,529,531,528,9285
|
|
20240329,143100,2093237693,529,528,529,528,583
|
|
20240329,143000,2092929786,528,528,528,527,1759
|
|
20240329,142900,2092001551,527,528,528,527,3021
|
|
20240329,142800,2090409464,529,526,529,526,4138
|
|
20240329,142700,2088227431,527,526,527,526,2001
|
|
20240329,142600,2087174854,526,524,527,524,28980
|
|
20240329,142500,2071950980,525,524,525,523,4918
|
|
20240329,142400,2069374507,524,524,525,524,6881
|
|
20240329,142300,2065768848,525,525,526,524,5950
|
|
20240329,142200,2062645940,525,526,526,524,6400
|
|
20240329,142100,2059286137,526,527,527,526,1422
|
|
20240329,142000,2058537591,527,526,527,524,9274
|
|
20240329,141900,2053666912,526,525,526,525,607
|
|
20240329,141800,2053348180,526,526,526,525,622
|
|
20240329,141700,2053021514,526,526,526,525,2263
|
|
20240329,141600,2051831727,525,525,526,525,6897
|
|
20240329,141500,2048210788,524,525,525,524,740
|
|
20240329,141400,2047822978,525,524,525,523,12087
|
|
20240329,141300,2041483067,523,523,523,523,6088
|
|
20240329,141200,2038299043,523,522,523,522,17139
|
|
20240329,141100,2029351179,522,523,523,522,15107
|
|
20240329,141000,2021464960,523,523,524,523,1273
|
|
20240329,140900,2020798954,523,523,523,523,2906
|
|
20240329,140800,2019279116,523,523,523,522,7515
|
|
20240329,140700,2015354520,523,523,525,522,4473
|
|
20240329,140600,2013014041,524,523,524,523,2543
|
|
20240329,140500,2011684045,523,524,524,523,478
|
|
20240329,140400,2011433878,524,523,525,522,11026
|
|
20240329,140300,2005673893,523,524,525,523,20367
|
|
20240329,140200,1995021142,525,525,525,525,342
|
|
20240329,140100,1994841592,525,523,525,523,12294
|
|
20240329,140000,1988411790,523,525,525,523,7690
|
|
20240329,135900,1984382807,525,525,525,524,3043
|
|
20240329,135800,1982785861,525,525,525,524,4085
|
|
20240329,135700,1980642396,525,524,525,524,2209
|
|
20240329,135600,1979483615,525,525,525,524,5504
|
|
20240329,135500,1976594108,525,526,526,525,3085
|
|
20240329,135400,1974974415,526,526,526,525,3290
|
|
20240329,135300,1973244575,526,525,527,525,5525
|
|
20240329,135200,1970343713,525,527,527,524,6412
|
|
20240329,135100,1966982896,526,527,527,523,9307
|
|
20240329,135000,1962097252,527,527,528,522,14055
|
|
20240329,134900,1954751679,528,530,531,522,76638
|
|
20240329,134800,1914537444,528,531,531,528,9354
|
|
20240329,134700,1909587146,531,530,531,530,4549
|
|
20240329,134600,1907173927,531,530,531,530,52
|
|
20240329,134500,1907146366,532,531,532,526,13463
|
|
20240329,134400,1900027872,531,531,531,531,5831
|
|
20240329,134300,1896931611,531,530,531,530,10184
|
|
20240329,134200,1891534085,531,531,532,529,23102
|
|
20240329,134100,1879268100,531,528,531,528,253
|
|
20240329,134000,1879134437,529,530,531,529,4974
|
|
20240329,133900,1876499039,530,531,531,530,3016
|
|
20240329,133800,1874900553,531,530,532,529,5738
|
|
20240329,133700,1871858513,532,529,532,529,3593
|
|
20240329,133600,1869954229,530,530,532,530,2024
|
|
20240329,133500,1868881505,532,533,533,530,3944
|
|
20240329,133400,1866788214,534,534,534,534,0
|
|
20240329,133300,1866788214,534,533,534,532,9582
|
|
20240329,133200,1861681306,532,532,534,532,5501
|
|
20240329,133100,1858754772,534,534,534,534,849
|
|
20240329,133000,1858301406,534,537,537,532,754
|
|
20240329,132900,1857900225,537,529,541,529,41207
|
|
20240329,132800,1835890186,529,528,529,527,4606
|
|
20240329,132700,1833462684,529,527,529,525,27172
|
|
20240329,132600,1819149990,528,529,530,528,2130
|
|
20240329,132500,1818025079,529,529,529,528,3548
|
|
20240329,132400,1816151727,529,529,529,528,984
|
|
20240329,132300,1815631199,527,526,529,525,10018
|
|
20240329,132200,1810369684,529,526,531,525,19322
|
|
20240329,132100,1800203982,525,533,533,525,10102
|
|
20240329,132000,1794871083,530,533,533,530,4967
|
|
20240329,131900,1792236388,533,533,534,531,1919
|
|
20240329,131800,1791215290,534,533,534,530,10219
|
|
20240329,131700,1785778696,534,532,534,532,4205
|
|
20240329,131600,1783540376,532,531,532,531,12834
|
|
20240329,131500,1776723328,531,530,531,530,5559
|
|
20240329,131400,1773776649,530,530,530,530,2140
|
|
20240329,131300,1772642449,529,528,529,528,4633
|
|
20240329,131200,1770195489,527,527,528,526,6042
|
|
20240329,131100,1767008826,528,528,528,526,13527
|
|
20240329,131000,1759877736,528,527,528,527,961
|
|
20240329,130900,1759370728,528,528,528,527,4981
|
|
20240329,130800,1756740770,528,528,528,528,2955
|
|
20240329,130700,1755180530,528,527,528,527,2027
|
|
20240329,130600,1754111950,526,527,527,526,2353
|
|
20240329,130500,1752872775,528,528,528,527,30851
|
|
20240329,130400,1736584054,527,525,528,524,43106
|
|
20240329,130300,1713878348,525,522,525,522,6038
|
|
20240329,130200,1710709654,522,521,523,520,38793
|
|
20240329,130100,1690475568,521,526,526,521,48966
|
|
20240329,130000,1664871554,525,528,528,525,20673
|
|
20240329,125900,1654005108,528,528,528,525,28506
|
|
20240329,125800,1639012740,528,527,528,527,17243
|
|
20240329,125700,1629922950,528,527,528,527,12151
|
|
20240329,125600,1623510723,527,528,528,527,6296
|
|
20240329,125500,1620187436,528,528,529,528,5852
|
|
20240329,125400,1617097505,528,527,529,527,17572
|
|
20240329,125300,1607820869,527,529,529,527,26775
|
|
20240329,125200,1593682357,530,531,531,528,63063
|
|
20240329,125100,1560285367,530,530,531,530,17310
|
|
20240329,125000,1551103587,530,531,531,530,10699
|
|
20240329,124900,1545426508,531,531,532,531,2141
|
|
20240329,124800,1544289603,531,531,532,530,23360
|
|
20240329,124700,1531885800,531,530,532,529,29604
|
|
20240329,124600,1516193321,531,532,532,530,10649
|
|
20240329,124500,1510536787,533,533,533,530,12429
|
|
20240329,124400,1503931763,533,532,534,531,13422
|
|
20240329,124300,1496781725,533,531,533,530,10458
|
|
20240329,124200,1491228328,531,531,531,530,18425
|
|
20240329,124100,1481456854,530,531,532,530,22672
|
|
20240329,124000,1469424334,531,534,534,531,15102
|
|
20240329,123900,1461379657,533,534,534,533,9659
|
|
20240329,123800,1456225430,534,531,534,531,15622
|
|
20240329,123700,1447924082,530,532,535,529,152602
|
|
20240329,123600,1366891981,532,535,536,531,108043
|
|
20240329,123500,1309309145,535,536,537,535,25908
|
|
20240329,123400,1295425893,536,537,537,535,38530
|
|
20240329,123300,1274774977,537,538,539,536,18952
|
|
20240329,123200,1264588602,540,540,542,539,15467
|
|
20240329,123100,1256239846,540,542,542,540,1173
|
|
20240329,123000,1255605022,541,543,543,541,4311
|
|
20240329,122900,1253268425,543,543,543,542,221
|
|
20240329,122800,1253148505,543,542,543,542,3603
|
|
20240329,122700,1251193139,543,542,543,542,4326
|
|
20240329,122600,1248848308,542,541,542,541,4868
|
|
20240329,122500,1246211142,540,541,541,540,468
|
|
20240329,122400,1245958308,541,540,543,539,25601
|
|
20240329,122300,1232129905,540,541,541,539,10199
|
|
20240329,122200,1226630756,540,541,541,540,20697
|
|
20240329,122100,1215434242,541,540,541,539,26029
|
|
20240329,122000,1201363544,541,541,541,540,1904
|
|
20240329,121900,1200335382,541,540,541,540,4468
|
|
20240329,121800,1197922657,540,538,540,538,7653
|
|
20240329,121700,1193801977,537,539,539,537,19378
|
|
20240329,121600,1183382729,539,539,539,537,21308
|
|
20240329,121500,1171908740,539,540,541,539,88807
|
|
20240329,121400,1124009454,540,541,542,540,13852
|
|
20240329,121300,1116520330,541,544,544,541,45967
|
|
20240329,121200,1091590060,544,545,545,544,2719
|
|
20240329,121100,1090109409,545,544,545,544,37083
|
|
20240329,121000,1069914035,544,544,544,543,9712
|
|
20240329,120900,1064637242,544,544,544,543,17151
|
|
20240329,120800,1055307598,544,545,545,544,9179
|
|
20240329,120700,1050314211,545,546,546,545,33014
|
|
20240329,120600,1032321580,545,545,546,545,1163
|
|
20240329,120500,1031687633,545,548,548,545,54367
|
|
20240329,120400,1001987613,547,547,547,547,3431
|
|
20240329,120300,1000110856,547,547,548,547,21949
|
|
20240329,120200,988104648,549,548,549,548,53
|
|
20240329,120100,988075552,548,549,549,548,11791
|
|
20240329,120000,981613881,549,549,549,549,1
|
|
20240329,115900,981613332,549,548,549,548,5881
|
|
20240329,115800,978390287,549,549,549,548,5042
|
|
20240329,115700,975627229,549,549,549,548,12619
|
|
20240329,115600,968701398,549,548,549,548,1024
|
|
20240329,115500,968139224,548,548,548,548,2977
|
|
20240329,115400,966507828,548,549,549,548,1452
|
|
20240329,115300,965710681,549,549,549,548,2520
|
|
20240329,115200,964328701,549,549,550,549,3859
|
|
20240329,115100,962210109,550,548,550,548,10107
|
|
20240329,115000,956671360,550,550,550,550,16
|
|
20240329,114900,956662560,548,549,550,548,11335
|
|
20240329,114800,950439705,550,550,550,550,15021
|
|
20240329,114700,942178155,551,551,551,551,0
|
|
20240329,114600,942178155,551,552,552,551,203
|
|
20240329,114500,942066102,552,551,552,551,9319
|
|
20240329,114400,936926089,551,550,551,550,11
|
|
20240329,114300,936920029,551,551,551,551,1523
|
|
20240329,114200,936080856,551,551,551,551,1852
|
|
20240329,114100,935060404,551,551,551,551,102
|
|
20240329,114000,935004202,551,551,551,549,1834
|
|
20240329,113900,933996468,551,551,551,549,11098
|
|
20240329,113800,927888900,551,551,551,550,462
|
|
20240329,113700,927634377,551,551,551,551,303
|
|
20240329,113600,927467424,551,551,551,550,1002
|
|
20240329,113500,926916322,550,550,551,550,757
|
|
20240329,113400,926499971,550,550,550,550,509
|
|
20240329,113300,926220021,549,551,551,549,8378
|
|
20240329,113200,921613179,551,551,551,550,2165
|
|
20240329,113100,920422417,551,551,551,551,2410
|
|
20240329,113000,919094507,551,551,551,551,184
|
|
20240329,112900,918993123,550,551,551,550,702
|
|
20240329,112800,918607022,551,551,551,551,562
|
|
20240329,112700,918297360,551,550,551,550,21
|
|
20240329,112600,918285790,550,551,551,550,2634
|
|
20240329,112500,916836926,551,551,551,551,1748
|
|
20240329,112400,915873778,551,551,552,550,11950
|
|
20240329,112300,909279601,552,552,552,552,1537
|
|
20240329,112200,908431177,552,551,552,550,4653
|
|
20240329,112100,905869861,553,552,553,549,20175
|
|
20240329,112000,894762357,553,550,553,549,1793
|
|
20240329,111900,893776161,550,550,550,549,798
|
|
20240329,111800,893337626,549,550,550,549,782
|
|
20240329,111700,892908229,550,550,550,550,592
|
|
20240329,111600,892582629,550,550,550,550,1813
|
|
20240329,111500,891585479,550,550,550,550,2
|
|
20240329,111400,891584379,550,552,553,550,4671
|
|
20240329,111300,889013815,553,553,553,553,134
|
|
20240329,111200,888939713,553,553,553,553,1638
|
|
20240329,111100,888033899,553,551,553,551,428
|
|
20240329,111000,887797334,551,551,551,550,666
|
|
20240329,110900,887430791,553,549,553,548,2906
|
|
20240329,110800,885835906,548,551,551,548,2216
|
|
20240329,110700,884617276,551,550,552,549,2849
|
|
20240329,110600,883049605,550,553,553,550,39635
|
|
20240329,110500,861245827,555,553,555,551,8423
|
|
20240329,110400,856591048,554,555,555,554,6538
|
|
20240329,110300,852965464,556,555,556,555,6752
|
|
20240329,110200,849212604,556,556,557,556,2692
|
|
20240329,110100,847715850,557,555,557,555,5064
|
|
20240329,110000,844900207,555,556,556,553,26
|
|
20240329,105900,844885804,556,556,557,553,4267
|
|
20240329,105800,842523033,555,556,557,553,3567
|
|
20240329,105700,840544463,557,558,559,557,3754
|
|
20240329,105600,838449932,558,556,559,555,34717
|
|
20240329,105500,819124214,556,553,556,553,18561
|
|
20240329,105400,808838771,554,553,554,552,2886
|
|
20240329,105300,807242797,553,553,553,552,8633
|
|
20240329,105200,802469148,553,550,553,550,12548
|
|
20240329,105100,795548459,550,550,550,550,14
|
|
20240329,105000,795540759,551,550,551,550,3494
|
|
20240329,104900,793619044,550,550,550,549,1300
|
|
20240329,104800,792904244,550,550,550,549,1977
|
|
20240329,104700,791818769,549,548,549,548,1307
|
|
20240329,104600,791102490,548,549,549,548,1357
|
|
20240329,104500,790358672,549,548,549,547,2632
|
|
20240329,104400,788917144,548,548,549,548,2347
|
|
20240329,104300,787630287,549,549,549,549,5527
|
|
20240329,104200,784595964,550,549,550,549,1728
|
|
20240329,104100,783647102,549,550,550,549,3907
|
|
20240329,104000,781500506,550,550,551,550,9945
|
|
20240329,103900,776030751,550,549,550,549,5197
|
|
20240329,103800,773173040,550,549,550,549,2007
|
|
20240329,103700,772071192,550,550,550,549,3176
|
|
20240329,103600,770326242,549,549,550,549,3230
|
|
20240329,103500,768551889,550,551,551,550,7022
|
|
20240329,103400,764689788,551,551,551,551,913
|
|
20240329,103300,764186725,552,551,552,550,6212
|
|
20240329,103200,760762690,551,550,551,550,6552
|
|
20240329,103100,757159079,550,548,550,548,4338
|
|
20240329,103000,754778033,547,548,548,547,1528
|
|
20240329,102900,753941191,547,546,548,546,3129
|
|
20240329,102800,752229853,546,547,547,546,561
|
|
20240329,102700,751923304,548,548,548,545,14348
|
|
20240329,102600,744090025,548,548,548,547,30880
|
|
20240329,102500,727181026,549,549,549,549,11689
|
|
20240329,102400,720763765,550,550,550,549,7050
|
|
20240329,102300,716891311,550,552,552,550,19939
|
|
20240329,102200,705921541,551,551,551,551,3300
|
|
20240329,102100,704103241,551,551,551,551,1435
|
|
20240329,102000,703312556,551,551,551,551,116
|
|
20240329,101900,703248640,550,550,550,550,3343
|
|
20240329,101800,701409990,549,549,549,548,6964
|
|
20240329,101700,697588367,549,551,551,549,31160
|
|
20240329,101600,680455221,551,551,552,551,2284
|
|
20240329,101500,679196732,552,551,552,551,7050
|
|
20240329,101400,675312166,551,551,551,550,9021
|
|
20240329,101300,670343695,551,553,554,551,1954
|
|
20240329,101200,669263860,554,554,554,553,3516
|
|
20240329,101100,667318308,554,555,555,551,11159
|
|
20240329,101000,661143072,555,554,555,554,6124
|
|
20240329,100900,657747428,554,554,554,554,5005
|
|
20240329,100800,654974658,551,552,553,551,9569
|
|
20240329,100700,649694728,554,553,554,552,205
|
|
20240329,100600,649581366,552,552,552,552,799
|
|
20240329,100500,649140318,552,553,553,550,520
|
|
20240329,100400,648853611,553,553,553,553,4992
|
|
20240329,100300,646093035,550,553,553,550,105
|
|
20240329,100200,646035270,549,553,553,549,16330
|
|
20240329,100100,637060575,553,556,557,547,61902
|
|
20240329,100000,602894593,556,557,557,556,3565
|
|
20240329,095900,600912443,556,557,557,556,1801
|
|
20240329,095800,599910384,556,555,557,555,1755
|
|
20240329,095700,598934299,557,555,557,554,16062
|
|
20240329,095600,590020011,555,556,556,555,9797
|
|
20240329,095500,584582497,557,558,559,556,14466
|
|
20240329,095400,576526007,558,558,558,557,1444
|
|
20240329,095300,575721192,558,557,558,555,14208
|
|
20240329,095200,567825129,557,559,559,557,11106
|
|
20240329,095100,561631627,558,557,559,557,5396
|
|
20240329,095000,558622796,559,559,559,557,1319
|
|
20240329,094900,557887775,558,559,559,558,1154
|
|
20240329,094800,557242803,560,560,560,560,860
|
|
20240329,094700,556761203,558,561,561,558,1621
|
|
20240329,094600,555855179,559,559,560,559,3480
|
|
20240329,094500,553907943,559,559,559,557,1631
|
|
20240329,094400,552996317,559,560,560,556,8745
|
|
20240329,094300,548130882,560,559,560,556,9027
|
|
20240329,094200,543103823,557,557,559,556,7418
|
|
20240329,094100,538976999,560,562,563,556,28988
|
|
20240329,094000,522796172,563,560,563,560,8288
|
|
20240329,093900,518130448,563,562,563,560,1560
|
|
20240329,093800,517255490,562,564,564,560,8676
|
|
20240329,093700,512387288,564,563,564,563,7247
|
|
20240329,093600,508304988,563,562,563,562,11961
|
|
20240329,093500,501582896,562,563,563,560,3171
|
|
20240329,093400,499797738,560,558,563,558,13933
|
|
20240329,093300,491995590,558,563,563,558,32192
|
|
20240329,093200,473962418,564,562,566,560,18915
|
|
20240329,093100,463332673,562,559,563,558,5380
|
|
20240329,093000,460312400,559,559,562,558,5416
|
|
20240329,092900,457277654,558,562,562,553,41983
|
|
20240329,092800,433894541,563,564,564,562,9419
|
|
20240329,092700,428590275,563,569,570,562,29490
|
|
20240329,092600,411886126,570,569,570,568,12357
|
|
20240329,092500,404853842,569,574,575,567,22379
|
|
20240329,092400,392077405,575,577,577,571,52987
|
|
20240329,092300,361613641,575,564,578,564,105884
|
|
20240329,092200,301153365,564,565,565,562,35503
|
|
20240329,092100,281139974,565,561,565,561,61667
|
|
20240329,092000,246396747,561,555,561,555,25781
|
|
20240329,091900,232021141,553,553,554,550,9825
|
|
20240329,091800,226588122,553,553,553,551,3378
|
|
20240329,091700,224724608,553,549,553,549,7342
|
|
20240329,091600,220683733,549,547,549,547,445
|
|
20240329,091500,220439724,547,548,550,546,24303
|
|
20240329,091400,207162315,550,549,550,548,8178
|
|
20240329,091300,202679723,548,547,548,547,2487
|
|
20240329,091200,201317507,548,548,550,546,8594
|
|
20240329,091100,196615499,550,546,550,546,3869
|
|
20240329,091000,194499001,546,552,552,546,18976
|
|
20240329,090900,184096340,552,549,554,549,3560
|
|
20240329,090800,182139627,554,552,555,549,19103
|
|
20240329,090700,171625999,555,556,556,551,8718
|
|
20240329,090600,166808943,554,557,561,554,13423
|
|
20240329,090500,159344367,557,558,562,556,11192
|
|
20240329,090400,153084360,558,563,569,558,48199
|
|
20240329,090300,125989731,562,555,563,555,29868
|
|
20240329,090200,109261996,555,559,560,555,17107
|
|
20240329,090100,99745474,560,547,560,545,131810
|
|
20240329,090000,27213409,546,550,550,546,49338
|