598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,185500,101378575,323,323,323,323,6942
|
|
20240328,185400,101378575,323,323,323,323,0
|
|
20240328,185300,101378575,323,323,323,323,0
|
|
20240328,185200,101378575,323,323,323,323,0
|
|
20240328,185100,101378575,323,323,323,323,0
|
|
20240328,185000,101378575,323,323,323,323,0
|
|
20240328,184900,101378575,323,323,323,323,0
|
|
20240328,184800,101378575,323,323,323,323,0
|
|
20240328,184700,101378575,323,323,323,323,0
|
|
20240328,184600,101378575,323,323,323,323,0
|
|
20240328,184500,101378575,323,323,323,323,0
|
|
20240328,184400,101378575,323,323,323,323,0
|
|
20240328,184300,101378575,323,323,323,323,0
|
|
20240328,184200,101378575,323,323,323,323,0
|
|
20240328,184100,101378575,323,323,323,323,0
|
|
20240328,184000,101378575,323,323,323,323,0
|
|
20240328,183900,101378575,323,323,323,323,0
|
|
20240328,183800,101378575,323,323,323,323,0
|
|
20240328,183700,101378575,323,323,323,323,0
|
|
20240328,183600,101378575,323,323,323,323,0
|
|
20240328,183500,101378575,323,323,323,323,0
|
|
20240328,183400,101378575,323,323,323,323,0
|
|
20240328,183300,101378575,323,323,323,323,0
|
|
20240328,183200,101378575,323,323,323,323,0
|
|
20240328,183100,101378575,323,323,323,323,0
|
|
20240328,183000,101378575,323,323,323,323,0
|
|
20240328,182900,101378575,323,323,323,323,0
|
|
20240328,182800,101378575,323,323,323,323,0
|
|
20240328,182700,101378575,323,323,323,323,0
|
|
20240328,182600,101378575,323,323,323,323,0
|
|
20240328,182500,101378575,323,323,323,323,6942
|
|
20240328,182400,101378575,323,323,323,323,0
|
|
20240328,182300,101378575,323,323,323,323,0
|
|
20240328,182200,101378575,323,323,323,323,0
|
|
20240328,182100,101378575,323,323,323,323,0
|
|
20240328,182000,101378575,323,323,323,323,0
|
|
20240328,181900,101378575,323,323,323,323,0
|
|
20240328,181800,101378575,323,323,323,323,0
|
|
20240328,181700,101378575,323,323,323,323,0
|
|
20240328,181600,101378575,323,323,323,323,0
|
|
20240328,181500,101378575,323,323,323,323,0
|
|
20240328,181400,101378575,323,323,323,323,0
|
|
20240328,181300,101378575,323,323,323,323,0
|
|
20240328,181200,101378575,323,323,323,323,0
|
|
20240328,181100,101378575,323,323,323,323,0
|
|
20240328,181000,101378575,323,323,323,323,0
|
|
20240328,180900,101378575,323,323,323,323,0
|
|
20240328,180800,101378575,323,323,323,323,0
|
|
20240328,180700,101378575,323,323,323,323,0
|
|
20240328,180600,101378575,323,323,323,323,0
|
|
20240328,180500,101378575,323,323,323,323,0
|
|
20240328,180400,101378575,323,323,323,323,0
|
|
20240328,180300,101378575,323,323,323,323,0
|
|
20240328,180200,101378575,323,323,323,323,0
|
|
20240328,180100,101378575,323,323,323,323,0
|
|
20240328,180000,101378575,323,323,323,323,0
|
|
20240328,175900,101378575,323,323,323,323,0
|
|
20240328,175800,101378575,323,323,323,323,0
|
|
20240328,175700,101378575,323,323,323,323,0
|
|
20240328,175600,101378575,323,323,323,323,0
|
|
20240328,175500,101378575,323,323,323,323,6942
|
|
20240328,175400,101378575,323,323,323,323,0
|
|
20240328,175300,101378575,323,323,323,323,0
|
|
20240328,175200,101378575,323,323,323,323,0
|
|
20240328,175100,101378575,323,323,323,323,0
|
|
20240328,175000,101378575,323,323,323,323,0
|
|
20240328,174900,101378575,323,323,323,323,0
|
|
20240328,174800,101378575,323,323,323,323,0
|
|
20240328,174700,101378575,323,323,323,323,0
|
|
20240328,174600,101378575,323,323,323,323,0
|
|
20240328,174500,101378575,323,323,323,323,0
|
|
20240328,174400,101378575,323,323,323,323,0
|
|
20240328,174300,101378575,323,323,323,323,0
|
|
20240328,174200,101378575,323,323,323,323,0
|
|
20240328,174100,101378575,323,323,323,323,0
|
|
20240328,174000,101378575,323,323,323,323,0
|
|
20240328,173900,101378575,323,323,323,323,0
|
|
20240328,173800,101378575,323,323,323,323,0
|
|
20240328,173700,101378575,323,323,323,323,0
|
|
20240328,173600,101378575,323,323,323,323,0
|
|
20240328,173500,101378575,323,323,323,323,0
|
|
20240328,173400,101378575,323,323,323,323,0
|
|
20240328,173300,101378575,323,323,323,323,0
|
|
20240328,173200,101378575,323,323,323,323,0
|
|
20240328,173100,101378575,323,323,323,323,0
|
|
20240328,173000,101378575,323,323,323,323,0
|
|
20240328,172900,101378575,323,323,323,323,0
|
|
20240328,172800,101378575,323,323,323,323,0
|
|
20240328,172700,101378575,323,323,323,323,0
|
|
20240328,172600,101378575,323,323,323,323,0
|
|
20240328,172500,101378575,323,323,323,323,6942
|
|
20240328,172400,101378575,323,323,323,323,0
|
|
20240328,172300,101378575,323,323,323,323,0
|
|
20240328,172200,101378575,323,323,323,323,0
|
|
20240328,172100,101378575,323,323,323,323,0
|
|
20240328,172000,101378575,323,323,323,323,0
|
|
20240328,171900,101378575,323,323,323,323,0
|
|
20240328,171800,101378575,323,323,323,323,0
|
|
20240328,171700,101378575,323,323,323,323,0
|
|
20240328,171600,101378575,323,323,323,323,0
|
|
20240328,171500,101378575,323,323,323,323,0
|
|
20240328,171400,101378575,323,323,323,323,0
|
|
20240328,171300,101378575,323,323,323,323,0
|
|
20240328,171200,101378575,323,323,323,323,0
|
|
20240328,171100,101378575,323,323,323,323,0
|
|
20240328,171000,101378575,323,323,323,323,0
|
|
20240328,170900,101378575,323,323,323,323,0
|
|
20240328,170800,101378575,323,323,323,323,0
|
|
20240328,170700,101378575,323,323,323,323,0
|
|
20240328,170600,101378575,323,323,323,323,0
|
|
20240328,170500,101378575,323,323,323,323,0
|
|
20240328,170400,101378575,323,323,323,323,0
|
|
20240328,170300,101378575,323,323,323,323,0
|
|
20240328,170200,101378575,323,323,323,323,0
|
|
20240328,170100,101378575,323,323,323,323,0
|
|
20240328,170000,101378575,323,323,323,323,0
|
|
20240328,165900,101378575,323,323,323,323,0
|
|
20240328,165800,101378575,323,323,323,323,0
|
|
20240328,165700,101378575,323,323,323,323,0
|
|
20240328,165600,101378575,323,323,323,323,0
|
|
20240328,165500,101378575,323,323,323,323,6942
|
|
20240328,165400,101378575,323,323,323,323,0
|
|
20240328,165300,101378575,323,323,323,323,0
|
|
20240328,165200,101378575,323,323,323,323,0
|
|
20240328,165100,101378575,323,323,323,323,0
|
|
20240328,165000,101378575,323,323,323,323,0
|
|
20240328,164900,101378575,323,323,323,323,0
|
|
20240328,164800,101378575,323,323,323,323,0
|
|
20240328,164700,101378575,323,323,323,323,0
|
|
20240328,164600,101378575,323,323,323,323,0
|
|
20240328,164500,101378575,323,323,323,323,0
|
|
20240328,164400,101378575,323,323,323,323,0
|
|
20240328,164300,101378575,323,323,323,323,0
|
|
20240328,164200,101378575,323,323,323,323,0
|
|
20240328,164100,101378575,323,323,323,323,0
|
|
20240328,164000,101378575,323,323,323,323,0
|
|
20240328,163900,101378575,323,323,323,323,0
|
|
20240328,163800,101378575,323,323,323,323,0
|
|
20240328,163700,101378575,323,323,323,323,0
|
|
20240328,163600,101378575,323,323,323,323,0
|
|
20240328,163500,101378575,323,323,323,323,0
|
|
20240328,163400,101378575,323,323,323,323,0
|
|
20240328,163300,101378575,323,323,323,323,0
|
|
20240328,163200,101378575,323,323,323,323,0
|
|
20240328,163100,101378575,323,323,323,323,0
|
|
20240328,163000,101378575,323,323,323,323,0
|
|
20240328,162900,101378575,323,323,323,323,0
|
|
20240328,162800,101378575,323,323,323,323,0
|
|
20240328,162700,101378575,323,323,323,323,0
|
|
20240328,162600,101378575,323,323,323,323,0
|
|
20240328,162500,101378575,323,323,323,323,6942
|
|
20240328,162400,101378575,323,323,323,323,0
|
|
20240328,162300,101378575,323,323,323,323,0
|
|
20240328,162200,101378575,323,323,323,323,0
|
|
20240328,162100,101378575,323,323,323,323,0
|
|
20240328,162000,101378575,323,323,323,323,0
|
|
20240328,161900,101378575,323,323,323,323,0
|
|
20240328,161800,101378575,323,323,323,323,0
|
|
20240328,161700,101378575,323,323,323,323,0
|
|
20240328,161600,101378575,323,323,323,323,0
|
|
20240328,161500,101378575,323,323,323,323,0
|
|
20240328,161400,101378575,323,323,323,323,0
|
|
20240328,161300,101378575,323,323,323,323,0
|
|
20240328,161200,101378575,323,323,323,323,0
|
|
20240328,161100,101378575,323,323,323,323,0
|
|
20240328,161000,101378575,323,323,323,323,0
|
|
20240328,160900,101378575,323,323,323,323,0
|
|
20240328,160800,101378575,323,323,323,323,0
|
|
20240328,160700,101378575,323,323,323,323,0
|
|
20240328,160600,101378575,323,323,323,323,0
|
|
20240328,160500,101378575,323,323,323,323,0
|
|
20240328,160400,101378575,323,323,323,323,0
|
|
20240328,160300,101378575,323,323,323,323,0
|
|
20240328,160200,101378575,323,323,323,323,0
|
|
20240328,160100,101378575,323,323,323,323,0
|
|
20240328,160000,101378575,323,323,323,323,0
|
|
20240328,155900,101378575,323,323,323,323,0
|
|
20240328,155800,101378575,323,323,323,323,0
|
|
20240328,155700,101378575,323,323,323,323,0
|
|
20240328,155600,101378575,323,323,323,323,0
|
|
20240328,155500,101378575,323,323,323,323,6942
|
|
20240328,155400,101378575,323,323,323,323,0
|
|
20240328,155300,101378575,323,323,323,323,0
|
|
20240328,155200,101378575,323,323,323,323,0
|
|
20240328,155100,101378575,323,323,323,323,0
|
|
20240328,155000,101378575,323,323,323,323,0
|
|
20240328,154900,101378575,323,323,323,323,0
|
|
20240328,154800,101378575,323,323,323,323,0
|
|
20240328,154700,101378575,323,323,323,323,0
|
|
20240328,154600,101378575,323,323,323,323,0
|
|
20240328,154500,101378575,323,323,323,323,0
|
|
20240328,154400,101378575,323,323,323,323,0
|
|
20240328,154300,101378575,323,323,323,323,0
|
|
20240328,154200,101378575,323,323,323,323,0
|
|
20240328,154100,101378575,323,323,323,323,0
|
|
20240328,154000,101378575,323,323,323,323,0
|
|
20240328,153900,101378575,323,323,323,323,0
|
|
20240328,153800,101378575,323,323,323,323,0
|
|
20240328,153700,101378575,323,323,323,323,0
|
|
20240328,153600,101378575,323,323,323,323,0
|
|
20240328,153500,101378575,323,323,323,323,0
|
|
20240328,153400,101378575,323,323,323,323,0
|
|
20240328,153300,101378575,323,323,323,323,0
|
|
20240328,153200,101378575,323,323,323,323,0
|
|
20240328,153100,101378575,323,323,323,323,0
|
|
20240328,153000,101378575,323,323,323,323,6942
|
|
20240328,152900,99136309,324,324,324,324,0
|
|
20240328,152800,99136309,324,324,324,324,0
|
|
20240328,152700,99136309,324,324,324,324,0
|
|
20240328,152600,99136309,324,324,324,324,0
|
|
20240328,152500,99136309,324,324,324,324,0
|
|
20240328,152400,99136309,324,324,324,324,0
|
|
20240328,152300,99136309,324,324,324,324,0
|
|
20240328,152200,99136309,324,324,324,324,0
|
|
20240328,152100,99136309,324,324,324,324,0
|
|
20240328,152000,99136309,324,324,324,324,0
|
|
20240328,151900,99136309,324,324,324,324,0
|
|
20240328,151800,99136309,324,324,324,324,0
|
|
20240328,151700,99136309,324,324,324,324,1
|
|
20240328,151600,99135985,322,322,322,322,64
|
|
20240328,151500,99115377,322,324,324,322,401
|
|
20240328,151400,98986253,322,324,324,322,5909
|
|
20240328,151300,97083549,324,322,324,322,411
|
|
20240328,151200,96951205,324,324,324,324,0
|
|
20240328,151100,96951205,324,324,324,324,0
|
|
20240328,151000,96951205,324,324,324,324,0
|
|
20240328,150900,96951205,324,324,324,324,20
|
|
20240328,150800,96944725,324,323,324,322,4316
|
|
20240328,150700,95553467,324,324,324,324,0
|
|
20240328,150600,95553467,324,324,324,324,0
|
|
20240328,150500,95553467,324,324,324,324,61
|
|
20240328,150400,95533703,324,322,324,322,20003
|
|
20240328,150300,89092731,324,323,324,322,803
|
|
20240328,150200,88833813,324,324,324,324,0
|
|
20240328,150100,88833813,324,324,324,324,1
|
|
20240328,150000,88833489,323,324,324,323,3
|
|
20240328,145900,88832518,324,324,324,324,3
|
|
20240328,145800,88831546,324,324,324,324,25
|
|
20240328,145700,88823446,324,324,324,324,4
|
|
20240328,145600,88822150,324,324,324,324,3
|
|
20240328,145500,88821178,324,324,324,324,1
|
|
20240328,145400,88820854,324,324,324,324,1
|
|
20240328,145300,88820530,323,323,323,323,2
|
|
20240328,145200,88819884,324,324,324,324,0
|
|
20240328,145100,88819884,324,324,324,324,0
|
|
20240328,145000,88819884,324,325,325,324,5
|
|
20240328,144900,88818262,325,325,325,325,0
|
|
20240328,144800,88818262,325,325,325,325,0
|
|
20240328,144700,88818262,325,324,325,324,49089
|
|
20240328,144600,72913424,324,323,324,323,58
|
|
20240328,144500,72894687,323,323,323,323,6
|
|
20240328,144400,72892749,323,323,323,323,41
|
|
20240328,144300,72879506,323,323,323,323,1
|
|
20240328,144200,72879183,322,322,322,322,0
|
|
20240328,144100,72879183,322,322,322,322,0
|
|
20240328,144000,72879183,322,322,322,322,10000
|
|
20240328,143900,69659183,323,323,323,323,0
|
|
20240328,143800,69659183,323,323,323,323,0
|
|
20240328,143700,69659183,323,323,323,323,3
|
|
20240328,143600,69658214,324,324,324,324,0
|
|
20240328,143500,69658214,324,324,324,323,8
|
|
20240328,143400,69655626,323,323,323,323,5000
|
|
20240328,143300,68040626,323,323,323,323,500
|
|
20240328,143200,67879126,323,323,323,323,0
|
|
20240328,143100,67879126,323,323,323,323,2
|
|
20240328,143000,67878480,323,323,323,323,0
|
|
20240328,142900,67878480,323,323,323,323,0
|
|
20240328,142800,67878480,323,323,323,323,0
|
|
20240328,142700,67878480,323,323,323,323,22
|
|
20240328,142600,67871374,323,323,323,322,4
|
|
20240328,142500,67870084,322,322,322,322,33
|
|
20240328,142400,67859458,323,323,323,323,0
|
|
20240328,142300,67859458,323,323,323,323,2
|
|
20240328,142200,67858812,322,322,322,322,334
|
|
20240328,142100,67751264,323,322,323,322,3
|
|
20240328,142000,67750296,323,322,323,322,1554
|
|
20240328,141900,67249906,322,322,322,322,1
|
|
20240328,141800,67249584,323,323,323,323,0
|
|
20240328,141700,67249584,323,323,323,323,0
|
|
20240328,141600,67249584,323,323,323,323,1
|
|
20240328,141500,67249261,322,322,322,322,0
|
|
20240328,141400,67249261,322,323,323,322,502
|
|
20240328,141300,67087615,323,323,323,323,2
|
|
20240328,141200,67086969,324,324,324,324,0
|
|
20240328,141100,67086969,324,324,324,324,0
|
|
20240328,141000,67086969,324,324,324,324,0
|
|
20240328,140900,67086969,324,324,324,324,82
|
|
20240328,140800,67060401,324,324,324,324,1
|
|
20240328,140700,67060077,322,322,322,322,2
|
|
20240328,140600,67059433,324,324,324,324,0
|
|
20240328,140500,67059433,324,324,324,324,0
|
|
20240328,140400,67059433,324,324,324,324,1
|
|
20240328,140300,67059109,324,324,324,324,0
|
|
20240328,140200,67059109,324,323,324,323,404
|
|
20240328,140100,66928613,324,324,324,324,0
|
|
20240328,140000,66928613,324,324,324,324,0
|
|
20240328,135900,66928613,324,324,324,324,0
|
|
20240328,135800,66928613,324,322,324,322,1501
|
|
20240328,135700,66445289,322,322,322,322,2877
|
|
20240328,135600,65518895,323,323,324,323,9
|
|
20240328,135500,65515987,324,324,324,324,3
|
|
20240328,135400,65515015,324,324,324,324,1
|
|
20240328,135300,65514691,322,322,322,322,1
|
|
20240328,135200,65514369,324,324,324,324,0
|
|
20240328,135100,65514369,324,324,324,324,0
|
|
20240328,135000,65514369,324,324,324,324,1194
|
|
20240328,134900,65127513,322,322,322,322,1
|
|
20240328,134800,65127191,324,324,324,324,0
|
|
20240328,134700,65127191,324,324,324,324,0
|
|
20240328,134600,65127191,324,324,324,324,0
|
|
20240328,134500,65127191,324,323,324,323,501
|
|
20240328,134400,64965367,322,322,322,322,0
|
|
20240328,134300,64965367,322,322,322,322,100
|
|
20240328,134200,64933167,322,322,322,322,25
|
|
20240328,134100,64925117,322,322,322,322,0
|
|
20240328,134000,64925117,322,322,322,322,0
|
|
20240328,133900,64925117,322,322,322,322,0
|
|
20240328,133800,64925117,322,322,322,322,0
|
|
20240328,133700,64925117,322,322,322,322,363
|
|
20240328,133600,64808231,322,322,322,322,0
|
|
20240328,133500,64808231,322,324,324,322,14
|
|
20240328,133400,64803721,322,322,322,322,0
|
|
20240328,133300,64803721,322,322,324,322,11
|
|
20240328,133200,64800171,322,322,322,322,373
|
|
20240328,133100,64680065,322,322,322,322,15000
|
|
20240328,133000,59850065,322,323,323,322,83
|
|
20240328,132900,59823259,324,323,324,323,1190
|
|
20240328,132800,59437948,322,322,322,322,363
|
|
20240328,132700,59321062,322,322,322,322,5
|
|
20240328,132600,59319452,322,322,322,322,6
|
|
20240328,132500,59317520,323,323,323,323,0
|
|
20240328,132400,59317520,323,324,324,323,122
|
|
20240328,132300,59278106,324,324,324,324,0
|
|
20240328,132200,59278106,324,324,324,324,1
|
|
20240328,132100,59277782,323,323,323,323,1
|
|
20240328,132000,59277459,323,323,323,323,0
|
|
20240328,131900,59277459,323,323,323,323,363
|
|
20240328,131800,59160210,324,324,324,324,0
|
|
20240328,131700,59160210,324,324,324,324,0
|
|
20240328,131600,59160210,324,324,324,324,1
|
|
20240328,131500,59159886,323,323,323,323,363
|
|
20240328,131400,59042637,324,324,324,324,0
|
|
20240328,131300,59042637,324,324,324,324,2
|
|
20240328,131200,59041989,323,323,323,323,0
|
|
20240328,131100,59041989,323,323,323,323,363
|
|
20240328,131000,58924740,324,324,324,324,10
|
|
20240328,130900,58921500,324,324,324,324,0
|
|
20240328,130800,58921500,324,324,324,324,1190
|
|
20240328,130700,58535940,323,323,323,323,15802
|
|
20240328,130600,53431894,323,323,323,323,0
|
|
20240328,130500,53431894,323,323,323,323,0
|
|
20240328,130400,53431894,323,323,323,323,2
|
|
20240328,130300,53431248,323,323,323,323,0
|
|
20240328,130200,53431248,323,323,323,323,363
|
|
20240328,130100,53313999,324,324,324,324,0
|
|
20240328,130000,53313999,324,324,324,324,1
|
|
20240328,125900,53313675,323,323,323,323,0
|
|
20240328,125800,53313675,323,323,323,323,363
|
|
20240328,125700,53196426,323,323,323,323,0
|
|
20240328,125600,53196426,323,323,323,323,0
|
|
20240328,125500,53196426,323,323,323,323,0
|
|
20240328,125400,53196426,323,323,323,323,363
|
|
20240328,125300,53079177,324,324,324,324,0
|
|
20240328,125200,53079177,324,324,324,324,0
|
|
20240328,125100,53079177,324,324,324,324,3
|
|
20240328,125000,53078205,323,324,324,323,11
|
|
20240328,124900,53074651,323,323,323,323,363
|
|
20240328,124800,52957402,324,324,324,324,0
|
|
20240328,124700,52957402,324,323,324,323,1194
|
|
20240328,124600,52570550,323,323,323,323,4
|
|
20240328,124500,52569258,323,324,324,323,378
|
|
20240328,124400,52447149,323,323,323,323,0
|
|
20240328,124300,52447149,323,323,323,323,0
|
|
20240328,124200,52447149,323,323,323,323,0
|
|
20240328,124100,52447149,323,323,323,323,364
|
|
20240328,124000,52329577,322,322,322,322,0
|
|
20240328,123900,52329577,322,322,322,322,0
|
|
20240328,123800,52329577,322,322,322,322,0
|
|
20240328,123700,52329577,322,322,322,322,0
|
|
20240328,123600,52329577,322,322,322,322,363
|
|
20240328,123500,52212691,322,322,322,322,0
|
|
20240328,123400,52212691,322,322,322,322,0
|
|
20240328,123300,52212691,322,322,322,322,0
|
|
20240328,123200,52212691,322,322,322,322,363
|
|
20240328,123100,52095805,322,322,322,322,0
|
|
20240328,123000,52095805,322,322,322,322,0
|
|
20240328,122900,52095805,322,322,322,322,0
|
|
20240328,122800,52095805,322,322,322,322,363
|
|
20240328,122700,51978919,324,324,324,324,0
|
|
20240328,122600,51978919,324,323,324,323,1190
|
|
20240328,122500,51593598,323,323,323,323,0
|
|
20240328,122400,51593598,323,323,323,323,0
|
|
20240328,122300,51593598,323,323,324,323,150
|
|
20240328,122200,51545133,323,323,323,323,10
|
|
20240328,122100,51541903,323,323,323,323,0
|
|
20240328,122000,51541903,323,323,323,323,500
|
|
20240328,121900,51380403,323,323,323,323,363
|
|
20240328,121800,51263154,324,324,324,324,0
|
|
20240328,121700,51263154,324,324,324,324,1
|
|
20240328,121600,51262830,323,323,323,323,214
|
|
20240328,121500,51193708,323,323,323,323,150
|
|
20240328,121400,51145258,323,323,323,323,9
|
|
20240328,121300,51142351,323,323,323,323,152
|
|
20240328,121200,51093255,324,324,324,324,1
|
|
20240328,121100,51092931,323,323,323,323,364
|
|
20240328,121000,50975359,323,323,323,323,7285
|
|
20240328,120900,48622304,323,323,323,322,2516
|
|
20240328,120800,47809642,323,323,323,323,120
|
|
20240328,120700,47770882,322,323,323,322,610
|
|
20240328,120600,47574362,323,322,323,322,366
|
|
20240328,120500,47456508,323,323,323,323,1193
|
|
20240328,120400,47071169,323,323,323,323,0
|
|
20240328,120300,47071169,323,323,323,323,4
|
|
20240328,120200,47069877,323,322,323,322,630
|
|
20240328,120100,46866751,323,323,323,323,18
|
|
20240328,120000,46860937,323,323,323,323,0
|
|
20240328,115900,46860937,323,323,323,323,33
|
|
20240328,115800,46850278,323,322,323,322,1660
|
|
20240328,115700,46314462,323,323,323,323,10
|
|
20240328,115600,46311232,322,322,322,322,0
|
|
20240328,115500,46311232,322,322,322,322,0
|
|
20240328,115400,46311232,322,322,322,322,0
|
|
20240328,115300,46311232,322,323,323,322,369
|
|
20240328,115200,46192409,323,323,323,323,2
|
|
20240328,115100,46191763,322,322,322,322,0
|
|
20240328,115000,46191763,322,322,322,322,0
|
|
20240328,114900,46191763,322,322,322,322,364
|
|
20240328,114800,46074555,322,322,322,322,0
|
|
20240328,114700,46074555,322,322,322,322,0
|
|
20240328,114600,46074555,322,322,322,322,0
|
|
20240328,114500,46074555,322,323,323,322,3218
|
|
20240328,114400,45035505,323,323,323,323,9
|
|
20240328,114300,45032598,323,323,323,323,2
|
|
20240328,114200,45031952,323,323,323,323,7
|
|
20240328,114100,45029691,322,322,322,322,0
|
|
20240328,114000,45029691,322,323,323,322,374
|
|
20240328,113900,44909253,323,323,323,323,62
|
|
20240328,113800,44889227,323,323,323,323,546
|
|
20240328,113700,44712869,323,323,323,323,600
|
|
20240328,113600,44519069,323,323,323,323,1911
|
|
20240328,113500,43901816,323,323,323,323,0
|
|
20240328,113400,43901816,323,323,323,323,0
|
|
20240328,113300,43901816,323,323,323,323,0
|
|
20240328,113200,43901816,323,323,323,323,364
|
|
20240328,113100,43784244,323,323,323,323,10
|
|
20240328,113000,43781014,323,323,323,323,0
|
|
20240328,112900,43781014,323,323,323,323,0
|
|
20240328,112800,43781014,323,323,323,323,3241
|
|
20240328,112700,42734171,324,324,324,324,3
|
|
20240328,112600,42733199,324,324,324,324,3
|
|
20240328,112500,42732227,324,324,324,324,0
|
|
20240328,112400,42732227,324,324,324,324,100
|
|
20240328,112300,42699827,324,324,324,323,2554
|
|
20240328,112200,41872695,324,324,324,324,0
|
|
20240328,112100,41872695,324,324,324,324,0
|
|
20240328,112000,41872695,324,324,324,324,251
|
|
20240328,111900,41791371,324,324,324,324,364
|
|
20240328,111800,41673435,324,324,324,324,0
|
|
20240328,111700,41673435,324,324,324,324,35
|
|
20240328,111600,41662095,324,324,324,324,0
|
|
20240328,111500,41662095,324,324,324,324,364
|
|
20240328,111400,41544159,325,325,325,325,0
|
|
20240328,111300,41544159,325,325,325,325,0
|
|
20240328,111200,41544159,325,325,325,325,0
|
|
20240328,111100,41544159,325,325,325,325,2
|
|
20240328,111000,41543509,323,323,323,323,364
|
|
20240328,110900,41425937,325,325,325,325,1
|
|
20240328,110800,41425612,323,324,324,323,1444
|
|
20240328,110700,40959199,323,323,323,323,0
|
|
20240328,110600,40959199,323,323,323,323,374
|
|
20240328,110500,40838397,325,325,325,325,0
|
|
20240328,110400,40838397,325,325,325,325,0
|
|
20240328,110300,40838397,325,325,325,325,0
|
|
20240328,110200,40838397,325,323,325,323,1554
|
|
20240328,110100,40334075,323,323,323,323,2
|
|
20240328,110000,40333429,325,324,325,323,157
|
|
20240328,105900,40282542,325,324,325,324,42
|
|
20240328,105800,40268933,325,325,325,325,46
|
|
20240328,105700,40253983,324,324,324,324,364
|
|
20240328,105600,40136047,324,324,324,324,0
|
|
20240328,105500,40136047,324,324,324,324,0
|
|
20240328,105400,40136047,324,324,324,324,0
|
|
20240328,105300,40136047,324,324,324,324,364
|
|
20240328,105200,40018111,324,324,324,324,0
|
|
20240328,105100,40018111,324,324,324,324,0
|
|
20240328,105000,40018111,324,324,324,324,30
|
|
20240328,104900,40008391,324,324,324,324,364
|
|
20240328,104800,39890455,324,324,324,324,0
|
|
20240328,104700,39890455,324,324,324,324,0
|
|
20240328,104600,39890455,324,324,324,324,20
|
|
20240328,104500,39883975,324,324,324,324,0
|
|
20240328,104400,39883975,324,324,324,324,364
|
|
20240328,104300,39766039,325,325,325,325,0
|
|
20240328,104200,39766039,325,325,325,325,0
|
|
20240328,104100,39766039,325,324,325,324,1196
|
|
20240328,104000,39377345,324,324,324,324,370
|
|
20240328,103900,39257465,324,324,324,324,0
|
|
20240328,103800,39257465,324,324,324,324,0
|
|
20240328,103700,39257465,324,324,324,324,0
|
|
20240328,103600,39257465,324,324,324,324,364
|
|
20240328,103500,39139529,324,324,324,324,0
|
|
20240328,103400,39139529,324,324,324,324,0
|
|
20240328,103300,39139529,324,324,324,324,22
|
|
20240328,103200,39132401,324,324,324,324,364
|
|
20240328,103100,39014465,325,325,325,325,0
|
|
20240328,103000,39014465,325,325,325,325,2
|
|
20240328,102900,39013815,324,324,324,324,24609
|
|
20240328,102800,31040499,324,325,325,324,9629
|
|
20240328,102700,27917027,325,325,325,324,3088
|
|
20240328,102600,26913791,325,325,325,325,0
|
|
20240328,102500,26913791,325,325,325,325,1
|
|
20240328,102400,26913466,324,324,324,324,0
|
|
20240328,102300,26913466,324,325,325,324,387
|
|
20240328,102200,26788056,324,325,325,324,8753
|
|
20240328,102100,23948831,325,325,325,325,11500
|
|
20240328,102000,20211331,326,325,326,325,1001
|
|
20240328,101900,19886005,325,325,325,325,364
|
|
20240328,101800,19767705,326,326,326,326,0
|
|
20240328,101700,19767705,326,326,326,326,0
|
|
20240328,101600,19767705,326,326,326,326,0
|
|
20240328,101500,19767705,326,326,326,326,77
|
|
20240328,101400,19742603,325,325,325,325,464
|
|
20240328,101300,19591803,325,325,325,325,0
|
|
20240328,101200,19591803,325,325,325,325,789
|
|
20240328,101100,19335378,325,325,325,325,0
|
|
20240328,101000,19335378,325,325,325,325,367
|
|
20240328,100900,19216103,325,325,325,325,0
|
|
20240328,100800,19216103,325,325,325,325,0
|
|
20240328,100700,19216103,325,325,325,325,1975
|
|
20240328,100600,18574228,324,324,324,324,364
|
|
20240328,100500,18456292,326,326,326,326,0
|
|
20240328,100400,18456292,326,326,326,326,0
|
|
20240328,100300,18456292,326,326,326,326,50
|
|
20240328,100200,18439992,326,326,326,326,15
|
|
20240328,100100,18435102,325,325,325,325,879
|
|
20240328,100000,18149427,325,325,325,325,0
|
|
20240328,095900,18149427,325,325,325,325,0
|
|
20240328,095800,18149427,325,325,325,325,1000
|
|
20240328,095700,17824427,325,325,325,325,364
|
|
20240328,095600,17706127,325,325,325,325,2781
|
|
20240328,095500,16802302,325,325,325,324,1403
|
|
20240328,095400,16346999,324,324,324,324,0
|
|
20240328,095300,16346999,324,324,324,324,364
|
|
20240328,095200,16229063,324,325,325,324,7
|
|
20240328,095100,16226789,324,325,325,324,61
|
|
20240328,095000,16207016,325,325,325,325,959
|
|
20240328,094900,15895341,325,325,325,325,105
|
|
20240328,094800,15861216,325,325,325,325,380
|
|
20240328,094700,15737716,326,326,326,326,920
|
|
20240328,094600,15437796,325,325,325,325,1
|
|
20240328,094500,15437471,325,325,325,325,0
|
|
20240328,094400,15437471,325,326,326,325,388
|
|
20240328,094300,15311363,325,325,325,325,0
|
|
20240328,094200,15311363,325,325,325,325,0
|
|
20240328,094100,15311363,325,325,325,325,0
|
|
20240328,094000,15311363,325,325,325,325,422
|
|
20240328,093900,15174213,325,325,325,325,16
|
|
20240328,093800,15169013,325,325,325,325,0
|
|
20240328,093700,15169013,325,325,325,325,12
|
|
20240328,093600,15165113,326,325,326,325,365
|
|
20240328,093500,15046487,326,326,326,326,0
|
|
20240328,093400,15046487,326,326,326,326,1000
|
|
20240328,093300,14720487,325,325,325,325,0
|
|
20240328,093200,14720487,325,325,325,325,300
|
|
20240328,093100,14622987,325,325,326,325,397
|
|
20240328,093000,14493961,325,325,325,325,20
|
|
20240328,092900,14487461,325,325,325,325,0
|
|
20240328,092800,14487461,325,325,325,325,0
|
|
20240328,092700,14487461,325,325,325,325,428
|
|
20240328,092600,14348361,326,326,326,326,0
|
|
20240328,092500,14348361,326,325,326,325,2032
|
|
20240328,092400,13687960,325,325,325,325,1225
|
|
20240328,092300,13289835,325,324,325,324,659
|
|
20240328,092200,13076024,324,324,324,324,45
|
|
20240328,092100,13061444,325,325,325,325,6529
|
|
20240328,092000,10939519,325,325,326,325,2277
|
|
20240328,091900,10199493,325,325,325,325,19
|
|
20240328,091800,10193318,326,326,326,325,10473
|
|
20240328,091700,6789590,325,325,325,325,0
|
|
20240328,091600,6789590,325,325,325,325,11
|
|
20240328,091500,6786015,326,325,326,325,5
|
|
20240328,091400,6784386,326,326,326,326,0
|
|
20240328,091300,6784386,326,326,326,326,14
|
|
20240328,091200,6779822,326,327,327,326,5
|
|
20240328,091100,6778191,327,327,327,327,2
|
|
20240328,091000,6777537,327,326,327,326,2
|
|
20240328,090900,6776884,325,325,325,325,1
|
|
20240328,090800,6776559,325,326,326,325,3305
|
|
20240328,090700,5699130,326,327,327,326,1001
|
|
20240328,090600,5371804,327,327,327,327,1
|
|
20240328,090500,5371477,327,327,327,327,501
|
|
20240328,090400,5207650,327,327,327,327,0
|
|
20240328,090300,5207650,327,326,327,326,204
|
|
20240328,090200,5141142,326,326,326,326,200
|
|
20240328,090100,5075942,326,326,326,326,1036
|
|
20240328,090000,4738206,326,325,326,325,14573
|