613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,191000,682373811,688,688,688,688,5864
|
|
20240329,190900,682373811,688,688,688,688,0
|
|
20240329,190800,682373811,688,688,688,688,0
|
|
20240329,190700,682373811,688,688,688,688,0
|
|
20240329,190600,682373811,688,688,688,688,0
|
|
20240329,190500,682373811,688,688,688,688,0
|
|
20240329,190400,682373811,688,688,688,688,0
|
|
20240329,190300,682373811,688,688,688,688,0
|
|
20240329,190200,682373811,688,688,688,688,0
|
|
20240329,190100,682373811,688,688,688,688,0
|
|
20240329,190000,682373811,688,688,688,688,0
|
|
20240329,185900,682373811,688,688,688,688,0
|
|
20240329,185800,682373811,688,688,688,688,0
|
|
20240329,185700,682373811,688,688,688,688,0
|
|
20240329,185600,682373811,688,688,688,688,0
|
|
20240329,185500,682373811,688,688,688,688,0
|
|
20240329,185400,682373811,688,688,688,688,0
|
|
20240329,185300,682373811,688,688,688,688,0
|
|
20240329,185200,682373811,688,688,688,688,0
|
|
20240329,185100,682373811,688,688,688,688,0
|
|
20240329,185000,682373811,688,688,688,688,0
|
|
20240329,184900,682373811,688,688,688,688,0
|
|
20240329,184800,682373811,688,688,688,688,0
|
|
20240329,184700,682373811,688,688,688,688,0
|
|
20240329,184600,682373811,688,688,688,688,0
|
|
20240329,184500,682373811,688,688,688,688,0
|
|
20240329,184400,682373811,688,688,688,688,0
|
|
20240329,184300,682373811,688,688,688,688,0
|
|
20240329,184200,682373811,688,688,688,688,0
|
|
20240329,184100,682373811,688,688,688,688,0
|
|
20240329,184000,682373811,688,688,688,688,5864
|
|
20240329,183900,682373811,688,688,688,688,0
|
|
20240329,183800,682373811,688,688,688,688,0
|
|
20240329,183700,682373811,688,688,688,688,0
|
|
20240329,183600,682373811,688,688,688,688,0
|
|
20240329,183500,682373811,688,688,688,688,0
|
|
20240329,183400,682373811,688,688,688,688,0
|
|
20240329,183300,682373811,688,688,688,688,0
|
|
20240329,183200,682373811,688,688,688,688,0
|
|
20240329,183100,682373811,688,688,688,688,0
|
|
20240329,183000,682373811,688,688,688,688,0
|
|
20240329,182900,682373811,688,688,688,688,0
|
|
20240329,182800,682373811,688,688,688,688,0
|
|
20240329,182700,682373811,688,688,688,688,0
|
|
20240329,182600,682373811,688,688,688,688,0
|
|
20240329,182500,682373811,688,688,688,688,0
|
|
20240329,182400,682373811,688,688,688,688,0
|
|
20240329,182300,682373811,688,688,688,688,0
|
|
20240329,182200,682373811,688,688,688,688,0
|
|
20240329,182100,682373811,688,688,688,688,0
|
|
20240329,182000,682373811,688,688,688,688,0
|
|
20240329,181900,682373811,688,688,688,688,0
|
|
20240329,181800,682373811,688,688,688,688,0
|
|
20240329,181700,682373811,688,688,688,688,0
|
|
20240329,181600,682373811,688,688,688,688,0
|
|
20240329,181500,682373811,688,688,688,688,0
|
|
20240329,181400,682373811,688,688,688,688,0
|
|
20240329,181300,682373811,688,688,688,688,0
|
|
20240329,181200,682373811,688,688,688,688,0
|
|
20240329,181100,682373811,688,688,688,688,0
|
|
20240329,181000,682373811,688,688,688,688,5864
|
|
20240329,180900,682373811,688,688,688,688,0
|
|
20240329,180800,682373811,688,688,688,688,0
|
|
20240329,180700,682373811,688,688,688,688,0
|
|
20240329,180600,682373811,688,688,688,688,0
|
|
20240329,180500,682373811,688,688,688,688,0
|
|
20240329,180400,682373811,688,688,688,688,0
|
|
20240329,180300,682373811,688,688,688,688,0
|
|
20240329,180200,682373811,688,688,688,688,0
|
|
20240329,180100,682373811,688,688,688,688,0
|
|
20240329,180000,682373811,688,688,688,688,0
|
|
20240329,175900,682373811,688,688,688,688,0
|
|
20240329,175800,682373811,688,688,688,688,0
|
|
20240329,175700,682373811,688,688,688,688,0
|
|
20240329,175600,682373811,688,688,688,688,0
|
|
20240329,175500,682373811,688,688,688,688,0
|
|
20240329,175400,682373811,688,688,688,688,0
|
|
20240329,175300,682373811,688,688,688,688,0
|
|
20240329,175200,682373811,688,688,688,688,0
|
|
20240329,175100,682373811,688,688,688,688,0
|
|
20240329,175000,682373811,688,688,688,688,0
|
|
20240329,174900,682373811,688,688,688,688,0
|
|
20240329,174800,682373811,688,688,688,688,0
|
|
20240329,174700,682373811,688,688,688,688,0
|
|
20240329,174600,682373811,688,688,688,688,0
|
|
20240329,174500,682373811,688,688,688,688,0
|
|
20240329,174400,682373811,688,688,688,688,0
|
|
20240329,174300,682373811,688,688,688,688,0
|
|
20240329,174200,682373811,688,688,688,688,0
|
|
20240329,174100,682373811,688,688,688,688,0
|
|
20240329,174000,682373811,688,688,688,688,5864
|
|
20240329,173900,682373811,688,688,688,688,0
|
|
20240329,173800,682373811,688,688,688,688,0
|
|
20240329,173700,682373811,688,688,688,688,0
|
|
20240329,173600,682373811,688,688,688,688,0
|
|
20240329,173500,682373811,688,688,688,688,0
|
|
20240329,173400,682373811,688,688,688,688,0
|
|
20240329,173300,682373811,688,688,688,688,0
|
|
20240329,173200,682373811,688,688,688,688,0
|
|
20240329,173100,682373811,688,688,688,688,0
|
|
20240329,173000,682373811,688,688,688,688,0
|
|
20240329,172900,682373811,688,688,688,688,0
|
|
20240329,172800,682373811,688,688,688,688,0
|
|
20240329,172700,682373811,688,688,688,688,0
|
|
20240329,172600,682373811,688,688,688,688,0
|
|
20240329,172500,682373811,688,688,688,688,0
|
|
20240329,172400,682373811,688,688,688,688,0
|
|
20240329,172300,682373811,688,688,688,688,0
|
|
20240329,172200,682373811,688,688,688,688,0
|
|
20240329,172100,682373811,688,688,688,688,0
|
|
20240329,172000,682373811,688,688,688,688,0
|
|
20240329,171900,682373811,688,688,688,688,0
|
|
20240329,171800,682373811,688,688,688,688,0
|
|
20240329,171700,682373811,688,688,688,688,0
|
|
20240329,171600,682373811,688,688,688,688,0
|
|
20240329,171500,682373811,688,688,688,688,0
|
|
20240329,171400,682373811,688,688,688,688,0
|
|
20240329,171300,682373811,688,688,688,688,0
|
|
20240329,171200,682373811,688,688,688,688,0
|
|
20240329,171100,682373811,688,688,688,688,0
|
|
20240329,171000,682373811,688,688,688,688,5864
|
|
20240329,170900,682373811,688,688,688,688,0
|
|
20240329,170800,682373811,688,688,688,688,0
|
|
20240329,170700,682373811,688,688,688,688,0
|
|
20240329,170600,682373811,688,688,688,688,0
|
|
20240329,170500,682373811,688,688,688,688,0
|
|
20240329,170400,682373811,688,688,688,688,0
|
|
20240329,170300,682373811,688,688,688,688,0
|
|
20240329,170200,682373811,688,688,688,688,0
|
|
20240329,170100,682373811,688,688,688,688,0
|
|
20240329,170000,682373811,688,688,688,688,0
|
|
20240329,165900,682373811,688,688,688,688,0
|
|
20240329,165800,682373811,688,688,688,688,0
|
|
20240329,165700,682373811,688,688,688,688,0
|
|
20240329,165600,682373811,688,688,688,688,0
|
|
20240329,165500,682373811,688,688,688,688,0
|
|
20240329,165400,682373811,688,688,688,688,0
|
|
20240329,165300,682373811,688,688,688,688,0
|
|
20240329,165200,682373811,688,688,688,688,0
|
|
20240329,165100,682373811,688,688,688,688,0
|
|
20240329,165000,682373811,688,688,688,688,0
|
|
20240329,164900,682373811,688,688,688,688,0
|
|
20240329,164800,682373811,688,688,688,688,0
|
|
20240329,164700,682373811,688,688,688,688,0
|
|
20240329,164600,682373811,688,688,688,688,0
|
|
20240329,164500,682373811,688,688,688,688,0
|
|
20240329,164400,682373811,688,688,688,688,0
|
|
20240329,164300,682373811,688,688,688,688,0
|
|
20240329,164200,682373811,688,688,688,688,0
|
|
20240329,164100,682373811,688,688,688,688,0
|
|
20240329,164000,682373811,688,688,688,688,5864
|
|
20240329,163900,682373811,688,688,688,688,0
|
|
20240329,163800,682373811,688,688,688,688,0
|
|
20240329,163700,682373811,688,688,688,688,0
|
|
20240329,163600,682373811,688,688,688,688,0
|
|
20240329,163500,682373811,688,688,688,688,0
|
|
20240329,163400,682373811,688,688,688,688,0
|
|
20240329,163300,682373811,688,688,688,688,0
|
|
20240329,163200,682373811,688,688,688,688,0
|
|
20240329,163100,682373811,688,688,688,688,0
|
|
20240329,163000,682373811,688,688,688,688,0
|
|
20240329,162900,682373811,688,688,688,688,0
|
|
20240329,162800,682373811,688,688,688,688,0
|
|
20240329,162700,682373811,688,688,688,688,0
|
|
20240329,162600,682373811,688,688,688,688,0
|
|
20240329,162500,682373811,688,688,688,688,0
|
|
20240329,162400,682373811,688,688,688,688,0
|
|
20240329,162300,682373811,688,688,688,688,0
|
|
20240329,162200,682373811,688,688,688,688,0
|
|
20240329,162100,682373811,688,688,688,688,0
|
|
20240329,162000,682373811,688,688,688,688,0
|
|
20240329,161900,682373811,688,688,688,688,0
|
|
20240329,161800,682373811,688,688,688,688,0
|
|
20240329,161700,682373811,688,688,688,688,0
|
|
20240329,161600,682373811,688,688,688,688,0
|
|
20240329,161500,682373811,688,688,688,688,0
|
|
20240329,161400,682373811,688,688,688,688,0
|
|
20240329,161300,682373811,688,688,688,688,0
|
|
20240329,161200,682373811,688,688,688,688,0
|
|
20240329,161100,682373811,688,688,688,688,0
|
|
20240329,161000,682373811,688,688,688,688,5864
|
|
20240329,160900,682373811,688,688,688,688,0
|
|
20240329,160800,682373811,688,688,688,688,0
|
|
20240329,160700,682373811,688,688,688,688,0
|
|
20240329,160600,682373811,688,688,688,688,0
|
|
20240329,160500,682373811,688,688,688,688,0
|
|
20240329,160400,682373811,688,688,688,688,0
|
|
20240329,160300,682373811,688,688,688,688,0
|
|
20240329,160200,682373811,688,688,688,688,0
|
|
20240329,160100,682373811,688,688,688,688,0
|
|
20240329,160000,682373811,688,688,688,688,0
|
|
20240329,155900,682373811,688,688,688,688,0
|
|
20240329,155800,682373811,688,688,688,688,0
|
|
20240329,155700,682373811,688,688,688,688,0
|
|
20240329,155600,682373811,688,688,688,688,0
|
|
20240329,155500,682373811,688,688,688,688,0
|
|
20240329,155400,682373811,688,688,688,688,0
|
|
20240329,155300,682373811,688,688,688,688,0
|
|
20240329,155200,682373811,688,688,688,688,0
|
|
20240329,155100,682373811,688,688,688,688,0
|
|
20240329,155000,682373811,688,688,688,688,0
|
|
20240329,154900,682373811,688,688,688,688,0
|
|
20240329,154800,682373811,688,688,688,688,0
|
|
20240329,154700,682373811,688,688,688,688,0
|
|
20240329,154600,682373811,688,688,688,688,0
|
|
20240329,154500,682373811,688,688,688,688,0
|
|
20240329,154400,682373811,688,688,688,688,0
|
|
20240329,154300,682373811,688,688,688,688,0
|
|
20240329,154200,682373811,688,688,688,688,0
|
|
20240329,154100,682373811,688,688,688,688,0
|
|
20240329,154000,682373811,688,688,688,688,5864
|
|
20240329,153900,682373811,688,688,688,688,0
|
|
20240329,153800,682373811,688,688,688,688,0
|
|
20240329,153700,682373811,688,688,688,688,0
|
|
20240329,153600,682373811,688,688,688,688,0
|
|
20240329,153500,682373811,688,688,688,688,0
|
|
20240329,153400,682373811,688,688,688,688,0
|
|
20240329,153300,682373811,688,688,688,688,0
|
|
20240329,153200,682373811,688,688,688,688,0
|
|
20240329,153100,682373811,688,688,688,688,0
|
|
20240329,153000,682373811,688,688,688,688,5864
|
|
20240329,152900,678339379,691,691,691,691,0
|
|
20240329,152800,678339379,691,691,691,691,0
|
|
20240329,152700,678339379,691,691,691,691,0
|
|
20240329,152600,678339379,691,691,691,691,0
|
|
20240329,152500,678339379,691,691,691,691,0
|
|
20240329,152400,678339379,691,691,691,691,0
|
|
20240329,152300,678339379,691,691,691,691,0
|
|
20240329,152200,678339379,691,691,691,691,0
|
|
20240329,152100,678339379,691,691,691,691,0
|
|
20240329,152000,678339379,691,691,691,691,0
|
|
20240329,151900,678339379,691,691,691,691,500
|
|
20240329,151800,677993879,691,687,691,687,2001
|
|
20240329,151700,676613920,682,679,682,679,5000
|
|
20240329,151600,673206920,680,682,682,680,2100
|
|
20240329,151500,671777919,681,681,681,681,2001
|
|
20240329,151400,670415238,685,685,685,685,100
|
|
20240329,151300,670346738,686,686,686,686,1259
|
|
20240329,151200,669483064,686,677,686,677,102
|
|
20240329,151100,669413701,688,683,688,683,500
|
|
20240329,151000,669070591,683,683,683,683,1
|
|
20240329,150900,669069908,680,684,684,680,6594
|
|
20240329,150800,664582458,689,689,689,689,0
|
|
20240329,150700,664582458,689,689,689,689,326
|
|
20240329,150600,664357844,689,688,689,688,574
|
|
20240329,150500,663962480,689,690,690,689,140
|
|
20240329,150400,663866000,690,689,690,689,202
|
|
20240329,150300,663726753,690,691,691,683,4390
|
|
20240329,150200,660711568,691,690,691,685,1332
|
|
20240329,150100,659797880,692,690,692,690,565
|
|
20240329,150000,659407880,690,688,690,688,3381
|
|
20240329,145900,657077859,689,687,689,687,916
|
|
20240329,145800,656446755,688,689,690,684,3961
|
|
20240329,145700,653732386,688,688,689,685,1190
|
|
20240329,145600,652916546,689,689,690,688,200
|
|
20240329,145500,652778726,689,689,689,682,5368
|
|
20240329,145400,649116412,689,689,690,688,550
|
|
20240329,145300,648737561,690,688,690,688,600
|
|
20240329,145200,648323834,688,684,688,684,1500
|
|
20240329,145100,647295534,684,680,684,680,5985
|
|
20240329,145000,643224930,680,680,680,680,4400
|
|
20240329,144900,640232930,680,680,680,680,400
|
|
20240329,144800,639960930,680,675,680,675,5041
|
|
20240329,144700,636535255,679,679,679,679,0
|
|
20240329,144600,636535255,679,679,679,679,277
|
|
20240329,144500,636347172,679,674,679,674,140
|
|
20240329,144400,636252312,679,680,680,678,1300
|
|
20240329,144300,635368975,680,677,680,677,3244
|
|
20240329,144200,633170987,680,680,680,680,1127
|
|
20240329,144100,632404627,680,677,680,677,2663
|
|
20240329,144000,630596287,677,677,677,676,7797
|
|
20240329,143900,625318215,677,678,678,672,10671
|
|
20240329,143800,618132783,678,674,678,674,2500
|
|
20240329,143700,616445532,678,678,678,678,2000
|
|
20240329,143600,615089532,678,679,680,678,1400
|
|
20240329,143500,614138702,671,677,680,671,2800
|
|
20240329,143400,612253902,677,672,677,671,1868
|
|
20240329,143300,610991656,679,676,679,676,158
|
|
20240329,143200,610884818,672,675,675,671,11450
|
|
20240329,143100,603190369,678,678,678,678,0
|
|
20240329,143000,603190369,678,678,678,678,149
|
|
20240329,142900,603089347,685,685,685,685,0
|
|
20240329,142800,603089347,685,685,685,685,0
|
|
20240329,142700,603089347,685,685,685,685,20
|
|
20240329,142600,603075647,685,686,686,685,30
|
|
20240329,142500,603055077,686,686,686,686,240
|
|
20240329,142400,602890437,686,686,687,686,1550
|
|
20240329,142300,601827027,686,678,687,678,4800
|
|
20240329,142200,598561175,678,678,678,678,400
|
|
20240329,142100,598289975,678,678,678,678,20
|
|
20240329,142000,598276415,678,678,678,678,60
|
|
20240329,141900,598235735,678,678,678,678,230
|
|
20240329,141800,598079795,678,678,678,678,980
|
|
20240329,141700,597415355,678,678,678,678,587
|
|
20240329,141600,597017369,674,679,679,674,712
|
|
20240329,141500,596537421,679,679,679,679,0
|
|
20240329,141400,596537421,679,679,679,679,176
|
|
20240329,141300,596417917,679,677,679,677,2544
|
|
20240329,141200,594694080,677,676,677,676,160
|
|
20240329,141100,594585910,676,676,676,676,100
|
|
20240329,141000,594518310,676,677,677,676,210
|
|
20240329,140900,594376240,675,675,675,675,1
|
|
20240329,140800,594375565,675,675,675,675,200
|
|
20240329,140700,594240565,675,675,675,675,0
|
|
20240329,140600,594240565,675,674,675,674,3792
|
|
20240329,140500,591681465,675,675,675,675,0
|
|
20240329,140400,591681465,675,675,675,675,7
|
|
20240329,140300,591676740,675,675,675,675,100
|
|
20240329,140200,591609240,675,675,675,675,2
|
|
20240329,140100,591607890,675,674,675,674,103
|
|
20240329,140000,591538461,673,674,674,673,1200
|
|
20240329,135900,590729861,675,675,675,675,0
|
|
20240329,135800,590729861,675,675,675,675,0
|
|
20240329,135700,590729861,675,675,675,675,385
|
|
20240329,135600,590469986,675,675,675,675,0
|
|
20240329,135500,590469986,675,675,675,675,0
|
|
20240329,135400,590469986,675,675,675,675,225
|
|
20240329,135300,590318111,676,676,676,676,0
|
|
20240329,135200,590318111,676,676,676,676,0
|
|
20240329,135100,590318111,676,676,676,676,0
|
|
20240329,135000,590318111,676,676,676,676,201
|
|
20240329,134900,590182235,676,676,676,676,4
|
|
20240329,134800,590179531,675,675,675,675,185
|
|
20240329,134700,590054656,675,675,675,675,15
|
|
20240329,134600,590044531,672,672,672,672,0
|
|
20240329,134500,590044531,672,672,672,672,0
|
|
20240329,134400,590044531,672,672,672,672,0
|
|
20240329,134300,590044531,672,672,672,672,0
|
|
20240329,134200,590044531,672,672,672,672,541
|
|
20240329,134100,589680979,672,672,672,672,1310
|
|
20240329,134000,588800659,678,678,678,678,230
|
|
20240329,133900,588644719,678,678,678,678,0
|
|
20240329,133800,588644719,678,678,678,678,0
|
|
20240329,133700,588644719,678,678,678,678,0
|
|
20240329,133600,588644719,678,678,678,678,100
|
|
20240329,133500,588576919,678,679,679,678,24
|
|
20240329,133400,588560643,679,679,679,679,2
|
|
20240329,133300,588559285,679,679,679,679,60
|
|
20240329,133200,588518545,679,679,679,679,0
|
|
20240329,133100,588518545,679,679,679,679,0
|
|
20240329,133000,588518545,679,674,681,672,2328
|
|
20240329,132900,586952674,674,676,676,673,3607
|
|
20240329,132800,584524625,678,678,678,678,200
|
|
20240329,132700,584389025,683,683,683,683,0
|
|
20240329,132600,584389025,683,683,683,683,0
|
|
20240329,132500,584389025,683,682,683,682,2748
|
|
20240329,132400,582514888,682,682,682,682,1465
|
|
20240329,132300,581515758,683,683,683,683,1
|
|
20240329,132200,581515075,679,679,679,679,310
|
|
20240329,132100,581304585,679,679,679,679,0
|
|
20240329,132000,581304585,679,683,683,679,801
|
|
20240329,131900,580760702,681,681,681,681,10
|
|
20240329,131800,580753892,681,685,685,681,1020
|
|
20240329,131700,580059232,685,685,694,681,29557
|
|
20240329,131600,559824454,696,681,701,681,31999
|
|
20240329,131500,537705991,681,681,681,680,1400
|
|
20240329,131400,536752734,681,681,681,674,3082
|
|
20240329,131300,534669209,681,680,681,680,1000
|
|
20240329,131200,533988622,682,676,682,676,10808
|
|
20240329,131100,526682402,677,683,683,677,2531
|
|
20240329,131000,524962891,683,682,683,682,103
|
|
20240329,130900,524892640,682,681,682,681,1754
|
|
20240329,130800,523696512,681,679,681,679,2100
|
|
20240329,130700,522268058,679,676,679,676,801
|
|
20240329,130600,521724382,675,673,675,673,15025
|
|
20240329,130500,511594083,673,673,673,673,0
|
|
20240329,130400,511594083,673,673,673,673,183
|
|
20240329,130300,511470924,673,673,673,673,13
|
|
20240329,130200,511462175,673,672,673,672,622
|
|
20240329,130100,511043990,672,670,672,670,3402
|
|
20240329,130000,508762080,668,667,668,667,2104
|
|
20240329,125900,507357230,667,667,667,666,3947
|
|
20240329,125800,504728526,666,663,667,657,21976
|
|
20240329,125700,490256674,667,666,667,666,3523
|
|
20240329,125600,487908834,665,665,665,665,194
|
|
20240329,125500,487779824,666,663,666,663,2
|
|
20240329,125400,487778495,666,660,666,660,17579
|
|
20240329,125300,476154467,654,668,668,653,72421
|
|
20240329,125200,428333255,674,670,674,666,10001
|
|
20240329,125100,421659581,674,674,674,674,300
|
|
20240329,125000,421457381,675,675,675,675,1
|
|
20240329,124900,421456706,671,671,675,671,2686
|
|
20240329,124800,419653564,671,670,676,670,1651
|
|
20240329,124700,418546388,676,673,676,666,20002
|
|
20240329,124600,405197815,672,672,672,672,0
|
|
20240329,124500,405197815,672,681,681,670,43279
|
|
20240329,124400,376009190,687,687,687,687,1
|
|
20240329,124300,376008503,681,681,681,681,1000
|
|
20240329,124200,375327503,681,681,681,681,390
|
|
20240329,124100,375061913,681,683,683,681,4519
|
|
20240329,124000,371981266,690,690,690,690,0
|
|
20240329,123900,371981266,690,690,690,690,0
|
|
20240329,123800,371981266,690,690,690,690,1
|
|
20240329,123700,371980576,684,684,684,684,500
|
|
20240329,123600,371638576,688,682,688,682,3013
|
|
20240329,123500,369583704,683,683,683,683,0
|
|
20240329,123400,369583704,683,682,683,682,2634
|
|
20240329,123300,367786182,683,689,689,683,101
|
|
20240329,123200,367717193,682,685,685,682,9536
|
|
20240329,123100,361206158,691,691,691,691,0
|
|
20240329,123000,361206158,691,691,691,691,1354
|
|
20240329,122900,360270544,691,685,691,684,9005
|
|
20240329,122800,354106103,691,686,691,686,502
|
|
20240329,122700,353761723,690,690,690,690,0
|
|
20240329,122600,353761723,690,690,690,690,0
|
|
20240329,122500,353761723,690,690,690,690,0
|
|
20240329,122400,353761723,690,690,690,690,0
|
|
20240329,122300,353761723,690,690,690,690,0
|
|
20240329,122200,353761723,690,690,690,690,0
|
|
20240329,122100,353761723,690,690,690,690,0
|
|
20240329,122000,353761723,690,690,690,690,5
|
|
20240329,121900,353758273,690,690,690,690,63
|
|
20240329,121800,353714803,690,690,690,690,0
|
|
20240329,121700,353714803,690,690,690,690,27
|
|
20240329,121600,353696173,690,690,690,690,5750
|
|
20240329,121500,349728673,691,691,691,691,0
|
|
20240329,121400,349728673,691,691,691,691,0
|
|
20240329,121300,349728673,691,691,691,691,0
|
|
20240329,121200,349728673,691,691,691,691,0
|
|
20240329,121100,349728673,691,691,691,691,0
|
|
20240329,121000,349728673,691,691,691,691,0
|
|
20240329,120900,349728673,691,691,691,691,0
|
|
20240329,120800,349728673,691,689,691,689,1300
|
|
20240329,120700,348832915,689,689,689,689,0
|
|
20240329,120600,348832915,689,689,689,689,0
|
|
20240329,120500,348832915,689,689,689,689,0
|
|
20240329,120400,348832915,689,689,689,689,0
|
|
20240329,120300,348832915,689,689,689,689,5000
|
|
20240329,120200,345387915,689,689,689,689,0
|
|
20240329,120100,345387915,689,689,689,689,0
|
|
20240329,120000,345387915,689,689,689,689,0
|
|
20240329,115900,345387915,689,689,689,689,0
|
|
20240329,115800,345387915,689,689,689,689,0
|
|
20240329,115700,345387915,689,684,689,683,10119
|
|
20240329,115600,338468514,690,684,690,684,301
|
|
20240329,115500,338262624,690,684,690,684,179
|
|
20240329,115400,338140182,690,690,690,690,0
|
|
20240329,115300,338140182,690,690,690,690,1500
|
|
20240329,115200,337105182,690,690,690,690,0
|
|
20240329,115100,337105182,690,690,690,690,0
|
|
20240329,115000,337105182,690,690,690,690,0
|
|
20240329,114900,337105182,690,690,690,690,0
|
|
20240329,114800,337105182,690,690,690,690,0
|
|
20240329,114700,337105182,690,684,690,684,1607
|
|
20240329,114600,336005952,690,690,690,690,1
|
|
20240329,114500,336005262,684,684,684,684,1242
|
|
20240329,114400,335155734,690,690,690,690,0
|
|
20240329,114300,335155734,690,690,690,690,3
|
|
20240329,114200,335153664,690,690,690,690,0
|
|
20240329,114100,335153664,690,690,690,690,0
|
|
20240329,114000,335153664,690,690,690,690,178
|
|
20240329,113900,335030844,690,690,690,690,0
|
|
20240329,113800,335030844,690,690,690,690,0
|
|
20240329,113700,335030844,690,690,690,690,0
|
|
20240329,113600,335030844,690,690,690,690,0
|
|
20240329,113500,335030844,690,690,690,690,0
|
|
20240329,113400,335030844,690,684,690,684,802
|
|
20240329,113300,334482264,683,686,686,683,1277
|
|
20240329,113200,333608872,689,689,689,689,0
|
|
20240329,113100,333608872,689,689,689,689,0
|
|
20240329,113000,333608872,689,684,689,684,3
|
|
20240329,112900,333606810,689,689,689,689,6402
|
|
20240329,112800,329195832,689,685,689,684,1050
|
|
20240329,112700,328477578,688,688,688,688,0
|
|
20240329,112600,328477578,688,684,689,684,401
|
|
20240329,112500,328202489,685,686,689,685,401
|
|
20240329,112400,327927600,689,690,690,688,501
|
|
20240329,112300,327582411,683,686,686,683,20000
|
|
20240329,112200,313908909,692,692,692,692,0
|
|
20240329,112100,313908909,692,692,692,692,1000
|
|
20240329,112000,313216909,692,692,692,692,2166
|
|
20240329,111900,311718037,692,692,692,684,44775
|
|
20240329,111800,280986825,698,698,698,698,0
|
|
20240329,111700,280986825,698,698,698,698,0
|
|
20240329,111600,280986825,698,698,698,698,0
|
|
20240329,111500,280986825,698,698,698,698,0
|
|
20240329,111400,280986825,698,692,698,692,101
|
|
20240329,111300,280916927,698,698,698,698,0
|
|
20240329,111200,280916927,698,698,698,698,0
|
|
20240329,111100,280916927,698,698,698,698,1
|
|
20240329,111000,280916229,698,692,698,692,290
|
|
20240329,110900,280715543,698,698,698,698,0
|
|
20240329,110800,280715543,698,698,698,698,0
|
|
20240329,110700,280715543,698,698,698,698,0
|
|
20240329,110600,280715543,698,698,698,698,0
|
|
20240329,110500,280715543,698,698,698,698,10
|
|
20240329,110400,280708563,698,698,698,698,1
|
|
20240329,110300,280707865,692,692,692,692,1
|
|
20240329,110200,280707173,698,698,698,698,0
|
|
20240329,110100,280707173,698,698,698,698,0
|
|
20240329,110000,280707173,698,698,698,698,3
|
|
20240329,105900,280705079,693,693,693,693,0
|
|
20240329,105800,280705079,693,693,693,693,0
|
|
20240329,105700,280705079,693,694,694,693,966
|
|
20240329,105600,280035281,693,693,698,693,3
|
|
20240329,105500,280033197,693,693,693,693,0
|
|
20240329,105400,280033197,693,693,693,693,0
|
|
20240329,105300,280033197,693,693,693,693,42
|
|
20240329,105200,280004091,691,691,691,691,1
|
|
20240329,105100,280003400,691,693,693,691,2
|
|
20240329,105000,280002016,689,689,689,689,2
|
|
20240329,104900,280000638,693,693,693,693,336
|
|
20240329,104800,279767790,688,690,692,688,1001
|
|
20240329,104700,279077096,690,692,692,690,4
|
|
20240329,104600,279074334,687,687,687,687,1
|
|
20240329,104500,279073647,692,689,692,686,31964
|
|
20240329,104400,257118458,689,690,690,689,2
|
|
20240329,104300,257117079,689,690,690,689,3001
|
|
20240329,104200,255048390,693,691,693,690,12100
|
|
20240329,104100,246698832,692,696,696,691,54897
|
|
20240329,104000,208671864,696,696,696,696,0
|
|
20240329,103900,208671864,696,696,696,696,999
|
|
20240329,103800,207976560,696,696,696,696,0
|
|
20240329,103700,207976560,696,696,696,696,1
|
|
20240329,103600,207975864,695,695,695,695,502
|
|
20240329,103500,207626974,697,697,697,697,1500
|
|
20240329,103400,206581474,695,695,695,695,0
|
|
20240329,103300,206581474,695,695,695,695,0
|
|
20240329,103200,206581474,695,696,696,695,7301
|
|
20240329,103100,201502179,697,697,697,697,22
|
|
20240329,103000,201486845,697,697,697,697,33
|
|
20240329,102900,201463844,695,695,695,695,3000
|
|
20240329,102800,199378844,695,697,697,695,31
|
|
20240329,102700,199357239,695,695,695,695,1
|
|
20240329,102600,199356544,697,697,697,697,0
|
|
20240329,102500,199356544,697,697,697,697,50
|
|
20240329,102400,199321694,693,697,697,693,1831
|
|
20240329,102300,198048973,698,698,698,698,0
|
|
20240329,102200,198048973,698,698,698,698,0
|
|
20240329,102100,198048973,698,698,698,698,500
|
|
20240329,102000,197699973,698,698,698,698,0
|
|
20240329,101900,197699973,698,698,698,698,500
|
|
20240329,101800,197350973,698,698,698,698,1
|
|
20240329,101700,197350275,698,702,702,698,2
|
|
20240329,101600,197348875,698,697,698,696,6208
|
|
20240329,101500,193024913,698,698,698,698,1500
|
|
20240329,101400,191977913,702,702,702,702,1
|
|
20240329,101300,191977211,701,701,701,701,0
|
|
20240329,101200,191977211,701,701,701,701,0
|
|
20240329,101100,191977211,701,701,701,701,2000
|
|
20240329,101000,190575211,701,700,701,700,1843
|
|
20240329,100900,189285110,703,703,703,703,0
|
|
20240329,100800,189285110,703,703,703,703,2
|
|
20240329,100700,189283704,703,703,703,703,0
|
|
20240329,100600,189283704,703,697,703,697,2380
|
|
20240329,100500,187624838,703,703,703,703,11
|
|
20240329,100400,187617105,697,703,703,697,5131
|
|
20240329,100300,184033690,703,703,703,703,4
|
|
20240329,100200,184030878,703,703,703,703,0
|
|
20240329,100100,184030878,703,703,703,699,12861
|
|
20240329,100000,175041031,700,704,704,700,6511
|
|
20240329,095900,170483297,700,701,701,700,6600
|
|
20240329,095800,165860298,704,704,704,704,0
|
|
20240329,095700,165860298,704,701,704,701,2
|
|
20240329,095600,165858893,704,701,704,701,2
|
|
20240329,095500,165857488,707,707,707,707,0
|
|
20240329,095400,165857488,707,707,707,707,0
|
|
20240329,095300,165857488,707,707,707,707,0
|
|
20240329,095200,165857488,707,706,707,706,3501
|
|
20240329,095100,163383081,707,705,709,699,982
|
|
20240329,095000,162688983,705,703,705,699,8338
|
|
20240329,094900,156824081,699,703,703,699,5940
|
|
20240329,094800,152662017,703,704,704,703,2001
|
|
20240329,094700,151255313,699,704,704,699,524
|
|
20240329,094600,150888427,705,703,705,703,5000
|
|
20240329,094500,147365397,703,699,703,699,6322
|
|
20240329,094400,142946315,699,699,699,699,10
|
|
20240329,094300,142939325,705,705,705,705,0
|
|
20240329,094200,142939325,705,704,705,697,3344
|
|
20240329,094100,140581814,697,705,705,697,5
|
|
20240329,094000,140578306,704,697,704,697,2
|
|
20240329,093900,140576905,705,703,705,696,5413
|
|
20240329,093800,136795528,703,703,703,703,499
|
|
20240329,093700,136444731,703,700,703,699,2633
|
|
20240329,093600,134603060,707,707,707,701,20003
|
|
20240329,093500,120570354,707,701,710,701,5017
|
|
20240329,093400,117008330,710,709,710,701,1982
|
|
20240329,093300,115603099,710,699,710,699,4
|
|
20240329,093200,115600279,709,702,710,699,7121
|
|
20240329,093100,110581293,702,701,702,701,4903
|
|
20240329,093000,107144289,700,697,700,692,23459
|
|
20240329,092900,90737260,697,697,697,697,1
|
|
20240329,092800,90736563,692,692,692,692,1
|
|
20240329,092700,90735871,697,696,697,696,1002
|
|
20240329,092600,90038261,691,695,697,691,31
|
|
20240329,092500,90016662,691,697,697,691,235
|
|
20240329,092400,89853305,695,695,695,695,3
|
|
20240329,092300,89851220,697,696,697,696,503
|
|
20240329,092200,89500631,695,695,695,695,0
|
|
20240329,092100,89500631,695,695,695,695,449
|
|
20240329,092000,89188576,695,695,695,695,5
|
|
20240329,091900,89185101,695,695,695,690,18
|
|
20240329,091800,89172616,695,690,695,687,9117
|
|
20240329,091700,82873173,690,690,690,686,45
|
|
20240329,091600,82842150,690,686,690,686,12
|
|
20240329,091500,82833882,689,689,689,686,667
|
|
20240329,091400,82374325,685,689,689,684,4
|
|
20240329,091300,82371578,684,684,684,684,9
|
|
20240329,091200,82365422,684,690,690,684,28
|
|
20240329,091100,82346115,690,685,690,684,6178
|
|
20240329,091000,78111941,685,689,689,685,18156
|
|
20240329,090900,65669073,689,693,693,685,43377
|
|
20240329,090800,35873770,692,692,692,692,1
|
|
20240329,090700,35873078,699,699,700,695,39112
|
|
20240329,090600,8633446,699,704,704,699,5682
|
|
20240329,090500,4654954,700,704,704,700,2
|
|
20240329,090400,4653550,700,700,700,700,190
|
|
20240329,090300,4520550,700,700,700,700,10
|
|
20240329,090200,4513550,700,700,700,700,228
|
|
20240329,090100,4353950,700,696,700,696,4412
|
|
20240329,090000,1265746,696,704,704,696,1810
|