612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,190900,809975599,703,703,703,703,34027
|
|
20240328,190800,809975599,703,703,703,703,0
|
|
20240328,190700,809975599,703,703,703,703,0
|
|
20240328,190600,809975599,703,703,703,703,0
|
|
20240328,190500,809975599,703,703,703,703,0
|
|
20240328,190400,809975599,703,703,703,703,0
|
|
20240328,190300,809975599,703,703,703,703,0
|
|
20240328,190200,809975599,703,703,703,703,0
|
|
20240328,190100,809975599,703,703,703,703,0
|
|
20240328,190000,809975599,703,703,703,703,0
|
|
20240328,185900,809975599,703,703,703,703,0
|
|
20240328,185800,809975599,703,703,703,703,0
|
|
20240328,185700,809975599,703,703,703,703,0
|
|
20240328,185600,809975599,703,703,703,703,0
|
|
20240328,185500,809975599,703,703,703,703,0
|
|
20240328,185400,809975599,703,703,703,703,0
|
|
20240328,185300,809975599,703,703,703,703,0
|
|
20240328,185200,809975599,703,703,703,703,0
|
|
20240328,185100,809975599,703,703,703,703,0
|
|
20240328,185000,809975599,703,703,703,703,0
|
|
20240328,184900,809975599,703,703,703,703,0
|
|
20240328,184800,809975599,703,703,703,703,0
|
|
20240328,184700,809975599,703,703,703,703,0
|
|
20240328,184600,809975599,703,703,703,703,0
|
|
20240328,184500,809975599,703,703,703,703,0
|
|
20240328,184400,809975599,703,703,703,703,0
|
|
20240328,184300,809975599,703,703,703,703,0
|
|
20240328,184200,809975599,703,703,703,703,0
|
|
20240328,184100,809975599,703,703,703,703,0
|
|
20240328,184000,809975599,703,703,703,703,0
|
|
20240328,183900,809975599,703,703,703,703,34027
|
|
20240328,183800,809975599,703,703,703,703,0
|
|
20240328,183700,809975599,703,703,703,703,0
|
|
20240328,183600,809975599,703,703,703,703,0
|
|
20240328,183500,809975599,703,703,703,703,0
|
|
20240328,183400,809975599,703,703,703,703,0
|
|
20240328,183300,809975599,703,703,703,703,0
|
|
20240328,183200,809975599,703,703,703,703,0
|
|
20240328,183100,809975599,703,703,703,703,0
|
|
20240328,183000,809975599,703,703,703,703,0
|
|
20240328,182900,809975599,703,703,703,703,0
|
|
20240328,182800,809975599,703,703,703,703,0
|
|
20240328,182700,809975599,703,703,703,703,0
|
|
20240328,182600,809975599,703,703,703,703,0
|
|
20240328,182500,809975599,703,703,703,703,0
|
|
20240328,182400,809975599,703,703,703,703,0
|
|
20240328,182300,809975599,703,703,703,703,0
|
|
20240328,182200,809975599,703,703,703,703,0
|
|
20240328,182100,809975599,703,703,703,703,0
|
|
20240328,182000,809975599,703,703,703,703,0
|
|
20240328,181900,809975599,703,703,703,703,0
|
|
20240328,181800,809975599,703,703,703,703,0
|
|
20240328,181700,809975599,703,703,703,703,0
|
|
20240328,181600,809975599,703,703,703,703,0
|
|
20240328,181500,809975599,703,703,703,703,0
|
|
20240328,181400,809975599,703,703,703,703,0
|
|
20240328,181300,809975599,703,703,703,703,0
|
|
20240328,181200,809975599,703,703,703,703,0
|
|
20240328,181100,809975599,703,703,703,703,0
|
|
20240328,181000,809975599,703,703,703,703,0
|
|
20240328,180900,809975599,703,703,703,703,34027
|
|
20240328,180800,809975599,703,703,703,703,0
|
|
20240328,180700,809975599,703,703,703,703,0
|
|
20240328,180600,809975599,703,703,703,703,0
|
|
20240328,180500,809975599,703,703,703,703,0
|
|
20240328,180400,809975599,703,703,703,703,0
|
|
20240328,180300,809975599,703,703,703,703,0
|
|
20240328,180200,809975599,703,703,703,703,0
|
|
20240328,180100,809975599,703,703,703,703,0
|
|
20240328,180000,809975599,703,703,703,703,0
|
|
20240328,175900,809975599,703,703,703,703,0
|
|
20240328,175800,809975599,703,703,703,703,0
|
|
20240328,175700,809975599,703,703,703,703,0
|
|
20240328,175600,809975599,703,703,703,703,0
|
|
20240328,175500,809975599,703,703,703,703,0
|
|
20240328,175400,809975599,703,703,703,703,0
|
|
20240328,175300,809975599,703,703,703,703,0
|
|
20240328,175200,809975599,703,703,703,703,0
|
|
20240328,175100,809975599,703,703,703,703,0
|
|
20240328,175000,809975599,703,703,703,703,0
|
|
20240328,174900,809975599,703,703,703,703,0
|
|
20240328,174800,809975599,703,703,703,703,0
|
|
20240328,174700,809975599,703,703,703,703,0
|
|
20240328,174600,809975599,703,703,703,703,0
|
|
20240328,174500,809975599,703,703,703,703,0
|
|
20240328,174400,809975599,703,703,703,703,0
|
|
20240328,174300,809975599,703,703,703,703,0
|
|
20240328,174200,809975599,703,703,703,703,0
|
|
20240328,174100,809975599,703,703,703,703,0
|
|
20240328,174000,809975599,703,703,703,703,0
|
|
20240328,173900,809975599,703,703,703,703,34027
|
|
20240328,173800,809975599,703,703,703,703,0
|
|
20240328,173700,809975599,703,703,703,703,0
|
|
20240328,173600,809975599,703,703,703,703,0
|
|
20240328,173500,809975599,703,703,703,703,0
|
|
20240328,173400,809975599,703,703,703,703,0
|
|
20240328,173300,809975599,703,703,703,703,0
|
|
20240328,173200,809975599,703,703,703,703,0
|
|
20240328,173100,809975599,703,703,703,703,0
|
|
20240328,173000,809975599,703,703,703,703,0
|
|
20240328,172900,809975599,703,703,703,703,0
|
|
20240328,172800,809975599,703,703,703,703,0
|
|
20240328,172700,809975599,703,703,703,703,0
|
|
20240328,172600,809975599,703,703,703,703,0
|
|
20240328,172500,809975599,703,703,703,703,0
|
|
20240328,172400,809975599,703,703,703,703,0
|
|
20240328,172300,809975599,703,703,703,703,0
|
|
20240328,172200,809975599,703,703,703,703,0
|
|
20240328,172100,809975599,703,703,703,703,0
|
|
20240328,172000,809975599,703,703,703,703,0
|
|
20240328,171900,809975599,703,703,703,703,0
|
|
20240328,171800,809975599,703,703,703,703,0
|
|
20240328,171700,809975599,703,703,703,703,0
|
|
20240328,171600,809975599,703,703,703,703,0
|
|
20240328,171500,809975599,703,703,703,703,0
|
|
20240328,171400,809975599,703,703,703,703,0
|
|
20240328,171300,809975599,703,703,703,703,0
|
|
20240328,171200,809975599,703,703,703,703,0
|
|
20240328,171100,809975599,703,703,703,703,0
|
|
20240328,171000,809975599,703,703,703,703,0
|
|
20240328,170900,809975599,703,703,703,703,34027
|
|
20240328,170800,809975599,703,703,703,703,0
|
|
20240328,170700,809975599,703,703,703,703,0
|
|
20240328,170600,809975599,703,703,703,703,0
|
|
20240328,170500,809975599,703,703,703,703,0
|
|
20240328,170400,809975599,703,703,703,703,0
|
|
20240328,170300,809975599,703,703,703,703,0
|
|
20240328,170200,809975599,703,703,703,703,0
|
|
20240328,170100,809975599,703,703,703,703,0
|
|
20240328,170000,809975599,703,703,703,703,0
|
|
20240328,165900,809975599,703,703,703,703,0
|
|
20240328,165800,809975599,703,703,703,703,0
|
|
20240328,165700,809975599,703,703,703,703,0
|
|
20240328,165600,809975599,703,703,703,703,0
|
|
20240328,165500,809975599,703,703,703,703,0
|
|
20240328,165400,809975599,703,703,703,703,0
|
|
20240328,165300,809975599,703,703,703,703,0
|
|
20240328,165200,809975599,703,703,703,703,0
|
|
20240328,165100,809975599,703,703,703,703,0
|
|
20240328,165000,809975599,703,703,703,703,0
|
|
20240328,164900,809975599,703,703,703,703,0
|
|
20240328,164800,809975599,703,703,703,703,0
|
|
20240328,164700,809975599,703,703,703,703,0
|
|
20240328,164600,809975599,703,703,703,703,0
|
|
20240328,164500,809975599,703,703,703,703,0
|
|
20240328,164400,809975599,703,703,703,703,0
|
|
20240328,164300,809975599,703,703,703,703,0
|
|
20240328,164200,809975599,703,703,703,703,0
|
|
20240328,164100,809975599,703,703,703,703,0
|
|
20240328,164000,809975599,703,703,703,703,0
|
|
20240328,163900,809975599,703,703,703,703,34027
|
|
20240328,163800,809975599,703,703,703,703,0
|
|
20240328,163700,809975599,703,703,703,703,0
|
|
20240328,163600,809975599,703,703,703,703,0
|
|
20240328,163500,809975599,703,703,703,703,0
|
|
20240328,163400,809975599,703,703,703,703,0
|
|
20240328,163300,809975599,703,703,703,703,0
|
|
20240328,163200,809975599,703,703,703,703,0
|
|
20240328,163100,809975599,703,703,703,703,0
|
|
20240328,163000,809975599,703,703,703,703,0
|
|
20240328,162900,809975599,703,703,703,703,0
|
|
20240328,162800,809975599,703,703,703,703,0
|
|
20240328,162700,809975599,703,703,703,703,0
|
|
20240328,162600,809975599,703,703,703,703,0
|
|
20240328,162500,809975599,703,703,703,703,0
|
|
20240328,162400,809975599,703,703,703,703,0
|
|
20240328,162300,809975599,703,703,703,703,0
|
|
20240328,162200,809975599,703,703,703,703,0
|
|
20240328,162100,809975599,703,703,703,703,0
|
|
20240328,162000,809975599,703,703,703,703,0
|
|
20240328,161900,809975599,703,703,703,703,0
|
|
20240328,161800,809975599,703,703,703,703,0
|
|
20240328,161700,809975599,703,703,703,703,0
|
|
20240328,161600,809975599,703,703,703,703,0
|
|
20240328,161500,809975599,703,703,703,703,0
|
|
20240328,161400,809975599,703,703,703,703,0
|
|
20240328,161300,809975599,703,703,703,703,0
|
|
20240328,161200,809975599,703,703,703,703,0
|
|
20240328,161100,809975599,703,703,703,703,0
|
|
20240328,161000,809975599,703,703,703,703,0
|
|
20240328,160900,809975599,703,703,703,703,34027
|
|
20240328,160800,809975599,703,703,703,703,0
|
|
20240328,160700,809975599,703,703,703,703,0
|
|
20240328,160600,809975599,703,703,703,703,0
|
|
20240328,160500,809975599,703,703,703,703,0
|
|
20240328,160400,809975599,703,703,703,703,0
|
|
20240328,160300,809975599,703,703,703,703,0
|
|
20240328,160200,809975599,703,703,703,703,0
|
|
20240328,160100,809975599,703,703,703,703,0
|
|
20240328,160000,809975599,703,703,703,703,0
|
|
20240328,155900,809975599,703,703,703,703,0
|
|
20240328,155800,809975599,703,703,703,703,0
|
|
20240328,155700,809975599,703,703,703,703,0
|
|
20240328,155600,809975599,703,703,703,703,0
|
|
20240328,155500,809975599,703,703,703,703,0
|
|
20240328,155400,809975599,703,703,703,703,0
|
|
20240328,155300,809975599,703,703,703,703,0
|
|
20240328,155200,809975599,703,703,703,703,0
|
|
20240328,155100,809975599,703,703,703,703,0
|
|
20240328,155000,809975599,703,703,703,703,0
|
|
20240328,154900,809975599,703,703,703,703,0
|
|
20240328,154800,809975599,703,703,703,703,0
|
|
20240328,154700,809975599,703,703,703,703,0
|
|
20240328,154600,809975599,703,703,703,703,0
|
|
20240328,154500,809975599,703,703,703,703,0
|
|
20240328,154400,809975599,703,703,703,703,0
|
|
20240328,154300,809975599,703,703,703,703,0
|
|
20240328,154200,809975599,703,703,703,703,0
|
|
20240328,154100,809975599,703,703,703,703,0
|
|
20240328,154000,809975599,703,703,703,703,0
|
|
20240328,153900,809975599,703,703,703,703,34027
|
|
20240328,153800,809975599,703,703,703,703,0
|
|
20240328,153700,809975599,703,703,703,703,0
|
|
20240328,153600,809975599,703,703,703,703,0
|
|
20240328,153500,809975599,703,703,703,703,0
|
|
20240328,153400,809975599,703,703,703,703,0
|
|
20240328,153300,809975599,703,703,703,703,0
|
|
20240328,153200,809975599,703,703,703,703,0
|
|
20240328,153100,809975599,703,703,703,703,0
|
|
20240328,153000,809975599,703,703,703,703,34027
|
|
20240328,152900,786054618,702,702,702,702,0
|
|
20240328,152800,786054618,702,702,702,702,0
|
|
20240328,152700,786054618,702,702,702,702,0
|
|
20240328,152600,786054618,702,702,702,702,0
|
|
20240328,152500,786054618,702,702,702,702,0
|
|
20240328,152400,786054618,702,702,702,702,0
|
|
20240328,152300,786054618,702,702,702,702,0
|
|
20240328,152200,786054618,702,702,702,702,0
|
|
20240328,152100,786054618,702,702,702,702,0
|
|
20240328,152000,786054618,702,702,702,702,0
|
|
20240328,151900,786054618,702,699,703,699,2221
|
|
20240328,151800,784495478,699,702,702,699,1001
|
|
20240328,151700,783792779,702,702,702,702,1
|
|
20240328,151600,783792077,699,699,699,699,1873
|
|
20240328,151500,782482850,699,699,699,699,12933
|
|
20240328,151400,773442683,699,698,699,698,13023
|
|
20240328,151300,764349885,698,698,698,698,600
|
|
20240328,151200,763931085,699,701,701,699,1505
|
|
20240328,151100,762878184,698,701,701,698,838
|
|
20240328,151000,762290749,701,701,701,701,1
|
|
20240328,150900,762290048,698,701,701,698,139
|
|
20240328,150800,762192879,701,701,701,701,39
|
|
20240328,150700,762165540,698,698,698,698,984
|
|
20240328,150600,761478708,698,701,701,698,5002
|
|
20240328,150500,757972312,701,697,701,697,501
|
|
20240328,150400,757623111,697,697,697,697,1
|
|
20240328,150300,757622414,702,702,702,702,0
|
|
20240328,150200,757622414,702,699,702,699,4181
|
|
20240328,150100,754694658,699,699,699,699,2856
|
|
20240328,150000,752698314,699,699,699,699,187
|
|
20240328,145900,752567601,699,698,699,698,446
|
|
20240328,145800,752255848,696,696,696,696,28
|
|
20240328,145700,752236360,699,699,699,699,0
|
|
20240328,145600,752236360,699,699,699,699,1
|
|
20240328,145500,752235661,697,697,697,697,0
|
|
20240328,145400,752235661,697,697,697,697,1
|
|
20240328,145300,752234964,695,695,695,695,181
|
|
20240328,145200,752109169,699,699,699,699,0
|
|
20240328,145100,752109169,699,699,699,699,1
|
|
20240328,145000,752108470,699,699,699,699,0
|
|
20240328,144900,752108470,699,699,699,699,101
|
|
20240328,144800,752037871,693,693,693,693,0
|
|
20240328,144700,752037871,693,693,693,693,0
|
|
20240328,144600,752037871,693,693,693,693,1
|
|
20240328,144500,752037178,700,693,700,693,10130
|
|
20240328,144400,745007350,694,695,695,694,1666
|
|
20240328,144300,743850710,695,695,695,695,1
|
|
20240328,144200,743850015,695,696,696,695,1823
|
|
20240328,144100,742581208,697,698,698,697,8
|
|
20240328,144000,742575625,699,698,699,698,2
|
|
20240328,143900,742574228,698,698,698,698,1
|
|
20240328,143800,742573530,699,699,699,699,0
|
|
20240328,143700,742573530,699,699,699,699,29
|
|
20240328,143600,742553259,697,697,697,697,10
|
|
20240328,143500,742546289,699,699,699,699,1
|
|
20240328,143400,742545590,696,696,696,696,0
|
|
20240328,143300,742545590,696,696,696,696,0
|
|
20240328,143200,742545590,696,696,696,696,1
|
|
20240328,143100,742544894,699,699,699,699,1
|
|
20240328,143000,742544195,698,698,698,698,0
|
|
20240328,142900,742544195,698,698,698,698,0
|
|
20240328,142800,742544195,698,698,698,698,20
|
|
20240328,142700,742530235,699,699,699,699,50
|
|
20240328,142600,742495285,699,699,699,699,1
|
|
20240328,142500,742494586,696,696,696,696,4370
|
|
20240328,142400,739453066,696,696,696,696,1000
|
|
20240328,142300,738757066,695,697,697,695,2577
|
|
20240328,142200,736963326,696,698,701,696,8037
|
|
20240328,142100,731360941,700,700,700,700,994
|
|
20240328,142000,730665141,700,700,700,700,0
|
|
20240328,141900,730665141,700,700,700,700,0
|
|
20240328,141800,730665141,700,700,703,700,208
|
|
20240328,141700,730519538,699,703,703,699,5899
|
|
20240328,141600,726389939,703,703,703,703,1
|
|
20240328,141500,726389236,698,703,703,698,2
|
|
20240328,141400,726387835,697,697,697,697,0
|
|
20240328,141300,726387835,697,697,698,697,1105
|
|
20240328,141200,725617649,698,698,698,696,14007
|
|
20240328,141100,715840765,698,699,699,696,4681
|
|
20240328,141000,712575555,701,701,701,699,100
|
|
20240328,140900,712505637,701,701,701,699,14452
|
|
20240328,140800,702376827,701,706,706,701,22
|
|
20240328,140700,702361310,701,706,707,701,63
|
|
20240328,140600,702317131,701,705,706,701,7002
|
|
20240328,140500,697379724,705,698,705,698,3004
|
|
20240328,140400,695263042,704,702,704,700,32094
|
|
20240328,140300,672795171,704,701,704,701,55
|
|
20240328,140200,672756604,701,704,704,697,26255
|
|
20240328,140100,654345288,705,709,711,705,65064
|
|
20240328,140000,608392874,709,707,709,706,5362
|
|
20240328,135900,604591502,707,707,707,705,1396
|
|
20240328,135800,603606182,705,710,711,704,10341
|
|
20240328,135700,596264690,710,705,710,705,14237
|
|
20240328,135600,586182159,705,705,705,705,2933
|
|
20240328,135500,584114394,705,704,705,704,101
|
|
20240328,135400,584043190,704,705,705,701,4889
|
|
20240328,135300,580596582,707,704,707,700,31949
|
|
20240328,135200,558078416,704,704,704,701,2200
|
|
20240328,135100,556530347,704,704,705,704,114
|
|
20240328,135000,556450081,705,701,705,701,34
|
|
20240328,134900,556426126,705,703,705,700,7647
|
|
20240328,134800,551039498,702,698,702,698,7266
|
|
20240328,134700,545939369,701,699,701,699,805
|
|
20240328,134600,545376672,699,700,700,699,1400
|
|
20240328,134500,544397072,702,702,702,702,0
|
|
20240328,134400,544397072,702,702,702,697,6
|
|
20240328,134300,544392880,696,702,702,696,3
|
|
20240328,134200,544390786,696,695,702,694,48175
|
|
20240328,134100,510718129,694,694,694,694,1469
|
|
20240328,134000,509698643,691,691,692,691,132
|
|
20240328,133900,509607301,695,695,695,695,1
|
|
20240328,133800,509606606,691,691,691,691,0
|
|
20240328,133700,509606606,691,691,691,691,0
|
|
20240328,133600,509606606,691,691,691,691,600
|
|
20240328,133500,509192006,691,691,691,691,0
|
|
20240328,133400,509192006,691,691,691,691,0
|
|
20240328,133300,509192006,691,691,691,691,0
|
|
20240328,133200,509192006,691,695,695,691,101
|
|
20240328,133100,509121815,695,691,695,691,1205
|
|
20240328,133000,508284740,691,691,691,691,1
|
|
20240328,132900,508284049,695,693,695,689,5317
|
|
20240328,132800,504591608,689,689,689,689,2
|
|
20240328,132700,504590230,692,692,692,692,6900
|
|
20240328,132600,499815430,689,693,693,689,16
|
|
20240328,132500,499804346,688,691,694,688,7801
|
|
20240328,132400,494402394,690,686,690,686,1549
|
|
20240328,132300,493333588,689,687,689,687,9122
|
|
20240328,132200,487066480,687,687,687,687,2
|
|
20240328,132100,487065106,685,685,685,685,1
|
|
20240328,132000,487064421,689,686,689,685,3209
|
|
20240328,131900,484864452,689,689,689,686,3
|
|
20240328,131800,484862388,687,686,687,686,2
|
|
20240328,131700,484861015,689,685,689,685,12
|
|
20240328,131600,484852790,685,688,688,685,3
|
|
20240328,131500,484850731,685,686,687,685,2214
|
|
20240328,131400,483331838,686,686,686,686,1
|
|
20240328,131300,483331152,687,691,691,687,4
|
|
20240328,131200,483328400,686,692,692,686,2
|
|
20240328,131100,483327022,686,692,692,686,2
|
|
20240328,131000,483325644,686,687,692,686,31
|
|
20240328,130900,483304368,686,689,689,686,748
|
|
20240328,130800,482790908,686,690,690,686,6325
|
|
20240328,130700,478433185,689,695,695,688,116
|
|
20240328,130600,478352578,695,695,695,688,3
|
|
20240328,130500,478350500,687,689,689,686,3001
|
|
20240328,130400,476288253,689,696,696,689,531
|
|
20240328,130300,475921378,691,690,696,690,4
|
|
20240328,130200,475918610,691,685,691,685,7554
|
|
20240328,130100,470703352,690,685,690,685,1260
|
|
20240328,130000,469835215,689,685,689,685,1324
|
|
20240328,125900,468926527,685,685,685,685,0
|
|
20240328,125800,468926527,685,685,685,685,500
|
|
20240328,125700,468584027,685,685,685,685,5500
|
|
20240328,125600,464816527,685,685,685,685,839
|
|
20240328,125500,464241812,690,685,690,685,301
|
|
20240328,125400,464035622,685,686,686,685,2354
|
|
20240328,125300,462421152,686,688,688,686,1002
|
|
20240328,125200,461731778,692,689,692,688,1078
|
|
20240328,125100,460989845,691,696,696,689,5634
|
|
20240328,125000,457089355,696,693,697,692,9437
|
|
20240328,124900,450530640,697,695,698,691,3111
|
|
20240328,124800,448368493,698,699,699,691,3569
|
|
20240328,124700,445877211,699,695,699,693,15139
|
|
20240328,124600,435336387,694,690,694,690,8546
|
|
20240328,124500,429413013,693,690,693,690,4038
|
|
20240328,124400,426618452,690,689,690,689,6528
|
|
20240328,124300,422114152,689,688,689,688,3574
|
|
20240328,124200,419652801,685,685,685,685,1
|
|
20240328,124100,419652116,688,688,688,685,211
|
|
20240328,124000,419507059,688,688,688,686,3054
|
|
20240328,123900,417411907,688,688,688,688,3
|
|
20240328,123800,417409843,684,684,684,684,0
|
|
20240328,123700,417409843,684,684,684,684,0
|
|
20240328,123600,417409843,684,683,684,683,2185
|
|
20240328,123500,415915488,689,689,689,689,4
|
|
20240328,123400,415912732,690,679,690,679,8533
|
|
20240328,123300,410066986,679,679,679,679,1001
|
|
20240328,123200,409387307,676,676,676,676,0
|
|
20240328,123100,409387307,676,676,676,676,1000
|
|
20240328,123000,408711307,674,674,674,674,0
|
|
20240328,122900,408711307,674,675,675,674,4619
|
|
20240328,122800,405595868,676,676,676,676,0
|
|
20240328,122700,405595868,676,676,676,676,0
|
|
20240328,122600,405595868,676,676,676,676,0
|
|
20240328,122500,405595868,676,676,676,676,52
|
|
20240328,122400,405560716,677,677,677,677,0
|
|
20240328,122300,405560716,677,677,677,677,55
|
|
20240328,122200,405523481,677,677,677,677,189
|
|
20240328,122100,405395528,677,677,677,677,0
|
|
20240328,122000,405395528,677,677,677,677,3
|
|
20240328,121900,405393497,677,677,677,677,0
|
|
20240328,121800,405393497,677,683,683,677,23
|
|
20240328,121700,405377794,683,683,683,683,101
|
|
20240328,121600,405308811,681,681,681,681,0
|
|
20240328,121500,405308811,681,674,681,674,726
|
|
20240328,121400,404815065,680,673,680,673,5094
|
|
20240328,121300,401362891,677,676,677,673,787
|
|
20240328,121200,400830594,673,672,675,672,1353
|
|
20240328,121100,399920476,675,675,675,675,51
|
|
20240328,121000,399886051,670,670,670,670,0
|
|
20240328,120900,399886051,670,670,670,670,0
|
|
20240328,120800,399886051,670,670,670,670,0
|
|
20240328,120700,399886051,670,670,670,670,0
|
|
20240328,120600,399886051,670,671,671,670,2
|
|
20240328,120500,399884710,669,667,669,667,1369
|
|
20240328,120400,398970220,667,667,667,666,4
|
|
20240328,120300,398967553,666,666,666,666,1
|
|
20240328,120200,398966887,668,668,668,666,4239
|
|
20240328,120100,396136340,670,668,676,668,9516
|
|
20240328,120000,389733353,668,669,676,668,5001
|
|
20240328,115900,386366165,666,666,666,666,0
|
|
20240328,115800,386366165,666,666,666,666,0
|
|
20240328,115700,386366165,666,666,666,666,0
|
|
20240328,115600,386366165,666,666,666,666,1
|
|
20240328,115500,386365499,668,669,669,664,224
|
|
20240328,115400,386215655,664,664,664,664,0
|
|
20240328,115300,386215655,664,664,664,664,0
|
|
20240328,115200,386215655,664,664,664,664,1
|
|
20240328,115100,386214991,669,664,669,664,3
|
|
20240328,115000,386212994,669,669,669,669,8783
|
|
20240328,114900,380337167,669,669,669,669,1
|
|
20240328,114800,380336498,662,662,662,662,0
|
|
20240328,114700,380336498,662,662,662,662,0
|
|
20240328,114600,380336498,662,662,662,662,0
|
|
20240328,114500,380336498,662,662,662,662,0
|
|
20240328,114400,380336498,662,662,662,662,0
|
|
20240328,114300,380336498,662,662,662,662,1
|
|
20240328,114200,380335836,669,669,669,669,700
|
|
20240328,114100,379867536,662,662,662,662,0
|
|
20240328,114000,379867536,662,667,667,662,22708
|
|
20240328,113900,364799951,672,672,672,672,1
|
|
20240328,113800,364799279,667,667,667,667,0
|
|
20240328,113700,364799279,667,667,667,667,0
|
|
20240328,113600,364799279,667,667,667,667,1
|
|
20240328,113500,364798612,672,667,672,667,4
|
|
20240328,113400,364795929,672,672,672,672,5
|
|
20240328,113300,364792569,672,672,672,672,1
|
|
20240328,113200,364791897,667,667,667,667,0
|
|
20240328,113100,364791897,667,667,667,667,0
|
|
20240328,113000,364791897,667,667,667,667,1
|
|
20240328,112900,364791230,672,672,672,672,1
|
|
20240328,112800,364790558,667,667,667,667,0
|
|
20240328,112700,364790558,667,667,667,667,0
|
|
20240328,112600,364790558,667,667,667,667,0
|
|
20240328,112500,364790558,667,667,667,667,0
|
|
20240328,112400,364790558,667,667,667,667,1
|
|
20240328,112300,364789891,672,670,672,670,10
|
|
20240328,112200,364783179,666,666,666,666,0
|
|
20240328,112100,364783179,666,666,666,666,0
|
|
20240328,112000,364783179,666,666,666,666,0
|
|
20240328,111900,364783179,666,666,666,666,22
|
|
20240328,111800,364768527,666,666,666,666,2
|
|
20240328,111700,364767195,669,669,669,669,278
|
|
20240328,111600,364581213,664,664,664,664,0
|
|
20240328,111500,364581213,664,664,664,664,0
|
|
20240328,111400,364581213,664,664,664,664,0
|
|
20240328,111300,364581213,664,664,664,664,0
|
|
20240328,111200,364581213,664,664,664,664,1
|
|
20240328,111100,364580549,670,670,670,670,0
|
|
20240328,111000,364580549,670,663,670,663,2
|
|
20240328,110900,364579216,671,663,671,663,5
|
|
20240328,110800,364575893,673,673,673,673,0
|
|
20240328,110700,364575893,673,673,673,673,0
|
|
20240328,110600,364575893,673,665,673,660,18593
|
|
20240328,110500,352265727,666,667,668,666,11563
|
|
20240328,110400,344559602,668,672,672,668,9846
|
|
20240328,110300,337957424,675,675,675,675,0
|
|
20240328,110200,337957424,675,675,675,675,1
|
|
20240328,110100,337956749,672,672,672,672,0
|
|
20240328,110000,337956749,672,672,672,672,0
|
|
20240328,105900,337956749,672,672,672,672,0
|
|
20240328,105800,337956749,672,672,675,672,102
|
|
20240328,105700,337888202,671,671,671,671,0
|
|
20240328,105600,337888202,671,671,671,671,0
|
|
20240328,105500,337888202,671,671,671,671,0
|
|
20240328,105400,337888202,671,671,671,671,0
|
|
20240328,105300,337888202,671,671,677,671,4
|
|
20240328,105200,337885512,677,677,677,677,0
|
|
20240328,105100,337885512,677,677,677,677,1
|
|
20240328,105000,337884835,671,671,677,671,3
|
|
20240328,104900,337882816,671,672,681,671,2009
|
|
20240328,104800,336532755,672,677,682,672,9259
|
|
20240328,104700,330280009,677,678,683,677,343
|
|
20240328,104600,330047442,686,686,686,686,0
|
|
20240328,104500,330047442,686,686,686,686,0
|
|
20240328,104400,330047442,686,686,686,686,1
|
|
20240328,104300,330046756,687,676,687,676,3172
|
|
20240328,104200,327902473,674,683,683,674,6718
|
|
20240328,104100,323339940,690,690,690,690,0
|
|
20240328,104000,323339940,690,690,690,690,1745
|
|
20240328,103900,322135890,692,690,692,690,2800
|
|
20240328,103800,320203888,690,690,690,690,2310
|
|
20240328,103700,318609988,690,686,690,686,34039
|
|
20240328,103600,295152228,684,684,684,684,100
|
|
20240328,103500,295083828,683,683,683,683,1010
|
|
20240328,103400,294393998,680,682,683,680,4862
|
|
20240328,103300,291074079,683,680,683,680,4601
|
|
20240328,103200,287936394,680,679,680,679,2
|
|
20240328,103100,287935035,675,675,675,675,0
|
|
20240328,103000,287935035,675,674,677,674,34329
|
|
20240328,102900,264755755,674,672,674,672,5756
|
|
20240328,102800,260880466,672,670,672,669,8427
|
|
20240328,102700,255229376,670,664,670,664,11154
|
|
20240328,102600,247791654,663,663,663,663,0
|
|
20240328,102500,247791654,663,664,664,663,2
|
|
20240328,102400,247790327,658,658,658,658,0
|
|
20240328,102300,247790327,658,658,658,658,0
|
|
20240328,102200,247790327,658,658,658,658,0
|
|
20240328,102100,247790327,658,658,658,658,0
|
|
20240328,102000,247790327,658,658,659,658,201
|
|
20240328,101900,247657880,658,665,665,658,1040
|
|
20240328,101800,246966287,663,656,663,656,5150
|
|
20240328,101700,243554056,656,656,656,656,1
|
|
20240328,101600,243553400,661,661,661,661,0
|
|
20240328,101500,243553400,661,660,661,660,3000
|
|
20240328,101400,241572000,659,659,659,659,7887
|
|
20240328,101300,236374467,658,658,658,658,0
|
|
20240328,101200,236374467,658,656,658,655,3941
|
|
20240328,101100,233786060,657,657,657,657,2476
|
|
20240328,101000,232159328,655,655,657,655,7069
|
|
20240328,100900,227528709,657,656,657,656,214
|
|
20240328,100800,227388303,654,654,654,654,0
|
|
20240328,100700,227388303,654,654,654,654,0
|
|
20240328,100600,227388303,654,654,654,654,72
|
|
20240328,100500,227341215,654,654,654,654,111
|
|
20240328,100400,227268621,654,654,654,654,0
|
|
20240328,100300,227268621,654,654,654,654,1000
|
|
20240328,100200,226614621,654,654,654,654,5
|
|
20240328,100100,226611351,652,652,652,652,1465
|
|
20240328,100000,225656171,652,652,652,652,161
|
|
20240328,095900,225551199,653,655,655,653,11560
|
|
20240328,095800,217992306,655,658,658,655,1500
|
|
20240328,095700,217008192,660,660,660,660,1588
|
|
20240328,095600,215960112,660,657,660,657,2374
|
|
20240328,095500,214398973,657,657,657,657,1
|
|
20240328,095400,214398316,657,657,657,657,0
|
|
20240328,095300,214398316,657,657,657,657,5
|
|
20240328,095200,214395031,657,657,657,657,0
|
|
20240328,095100,214395031,657,656,657,656,2
|
|
20240328,095000,214393718,654,654,654,654,800
|
|
20240328,094900,213870518,653,653,653,653,0
|
|
20240328,094800,213870518,653,653,653,653,1
|
|
20240328,094700,213869865,654,654,654,653,2701
|
|
20240328,094600,212103412,654,656,656,654,6500
|
|
20240328,094500,207852410,656,656,656,656,502
|
|
20240328,094400,207523098,656,657,657,656,517
|
|
20240328,094300,207183928,656,656,656,656,1
|
|
20240328,094200,207183272,658,657,658,656,1003
|
|
20240328,094100,206525299,658,658,658,658,9608
|
|
20240328,094000,200203235,660,663,663,660,16457
|
|
20240328,093900,189321651,663,664,667,663,4089
|
|
20240328,093800,186598804,662,665,665,662,703
|
|
20240328,093700,186133415,661,661,662,661,2474
|
|
20240328,093600,184495728,661,656,661,656,2
|
|
20240328,093500,184494411,654,654,654,654,0
|
|
20240328,093400,184494411,654,658,662,654,14390
|
|
20240328,093300,175000229,657,648,657,648,17629
|
|
20240328,093200,163496737,647,649,649,647,308
|
|
20240328,093100,163297459,649,649,649,649,1
|
|
20240328,093000,163296810,642,650,653,641,22765
|
|
20240328,092900,148518498,643,645,645,643,4614
|
|
20240328,092800,145548977,644,645,645,644,4310
|
|
20240328,092700,142772379,644,653,653,644,7702
|
|
20240328,092600,137792031,645,645,645,645,1102
|
|
20240328,092500,137081241,653,647,653,639,26762
|
|
20240328,092400,119744385,639,640,648,639,4307
|
|
20240328,092300,116987883,648,642,649,640,16589
|
|
20240328,092200,106366766,642,650,650,642,10933
|
|
20240328,092100,99345842,650,652,652,643,6880
|
|
20240328,092000,94920090,644,649,653,644,9479
|
|
20240328,091900,88804000,649,650,650,649,1403
|
|
20240328,091800,87893253,650,652,652,648,25728
|
|
20240328,091700,71206851,652,653,653,650,22638
|
|
20240328,091600,56482364,660,660,660,653,586
|
|
20240328,091500,56098404,660,661,662,653,979
|
|
20240328,091400,55454149,653,656,662,653,15533
|
|
20240328,091300,45306027,656,657,657,656,2426
|
|
20240328,091200,43713570,665,656,666,655,4440
|
|
20240328,091100,40799713,656,667,667,656,3
|
|
20240328,091000,40797734,656,667,667,656,502
|
|
20240328,090900,40462911,667,658,667,654,2576
|
|
20240328,090800,38772917,659,669,669,657,1564
|
|
20240328,090700,37731394,657,670,670,657,11080
|
|
20240328,090600,30426962,662,674,674,661,12979
|
|
20240328,090500,21841151,663,667,667,663,22933
|
|
20240328,090400,6579379,680,665,680,665,8
|
|
20240328,090300,6573955,682,663,682,663,210
|
|
20240328,090200,6432559,684,686,686,684,1602
|
|
20240328,090100,5333606,687,665,688,662,5860
|
|
20240328,090000,1393887,664,666,666,651,2093
|