640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,193700,234003481,525,525,525,525,1747
|
|
20240328,193600,234003481,525,525,525,525,0
|
|
20240328,193500,234003481,525,525,525,525,0
|
|
20240328,193400,234003481,525,525,525,525,0
|
|
20240328,193300,234003481,525,525,525,525,0
|
|
20240328,193200,234003481,525,525,525,525,0
|
|
20240328,193100,234003481,525,525,525,525,0
|
|
20240328,193000,234003481,525,525,525,525,0
|
|
20240328,192900,234003481,525,525,525,525,0
|
|
20240328,192800,234003481,525,525,525,525,0
|
|
20240328,192700,234003481,525,525,525,525,0
|
|
20240328,192600,234003481,525,525,525,525,0
|
|
20240328,192500,234003481,525,525,525,525,0
|
|
20240328,192400,234003481,525,525,525,525,0
|
|
20240328,192300,234003481,525,525,525,525,0
|
|
20240328,192200,234003481,525,525,525,525,0
|
|
20240328,192100,234003481,525,525,525,525,0
|
|
20240328,192000,234003481,525,525,525,525,0
|
|
20240328,191900,234003481,525,525,525,525,0
|
|
20240328,191800,234003481,525,525,525,525,0
|
|
20240328,191700,234003481,525,525,525,525,0
|
|
20240328,191600,234003481,525,525,525,525,0
|
|
20240328,191500,234003481,525,525,525,525,0
|
|
20240328,191400,234003481,525,525,525,525,0
|
|
20240328,191300,234003481,525,525,525,525,0
|
|
20240328,191200,234003481,525,525,525,525,0
|
|
20240328,191100,234003481,525,525,525,525,0
|
|
20240328,191000,234003481,525,525,525,525,0
|
|
20240328,190900,234003481,525,525,525,525,0
|
|
20240328,190800,234003481,525,525,525,525,0
|
|
20240328,190700,234003481,525,525,525,525,1747
|
|
20240328,190600,234003481,525,525,525,525,0
|
|
20240328,190500,234003481,525,525,525,525,0
|
|
20240328,190400,234003481,525,525,525,525,0
|
|
20240328,190300,234003481,525,525,525,525,0
|
|
20240328,190200,234003481,525,525,525,525,0
|
|
20240328,190100,234003481,525,525,525,525,0
|
|
20240328,190000,234003481,525,525,525,525,0
|
|
20240328,185900,234003481,525,525,525,525,0
|
|
20240328,185800,234003481,525,525,525,525,0
|
|
20240328,185700,234003481,525,525,525,525,0
|
|
20240328,185600,234003481,525,525,525,525,0
|
|
20240328,185500,234003481,525,525,525,525,0
|
|
20240328,185400,234003481,525,525,525,525,0
|
|
20240328,185300,234003481,525,525,525,525,0
|
|
20240328,185200,234003481,525,525,525,525,0
|
|
20240328,185100,234003481,525,525,525,525,0
|
|
20240328,185000,234003481,525,525,525,525,0
|
|
20240328,184900,234003481,525,525,525,525,0
|
|
20240328,184800,234003481,525,525,525,525,0
|
|
20240328,184700,234003481,525,525,525,525,0
|
|
20240328,184600,234003481,525,525,525,525,0
|
|
20240328,184500,234003481,525,525,525,525,0
|
|
20240328,184400,234003481,525,525,525,525,0
|
|
20240328,184300,234003481,525,525,525,525,0
|
|
20240328,184200,234003481,525,525,525,525,0
|
|
20240328,184100,234003481,525,525,525,525,0
|
|
20240328,184000,234003481,525,525,525,525,0
|
|
20240328,183900,234003481,525,525,525,525,0
|
|
20240328,183800,234003481,525,525,525,525,0
|
|
20240328,183700,234003481,525,525,525,525,1747
|
|
20240328,183600,234003481,525,525,525,525,0
|
|
20240328,183500,234003481,525,525,525,525,0
|
|
20240328,183400,234003481,525,525,525,525,0
|
|
20240328,183300,234003481,525,525,525,525,0
|
|
20240328,183200,234003481,525,525,525,525,0
|
|
20240328,183100,234003481,525,525,525,525,0
|
|
20240328,183000,234003481,525,525,525,525,0
|
|
20240328,182900,234003481,525,525,525,525,0
|
|
20240328,182800,234003481,525,525,525,525,0
|
|
20240328,182700,234003481,525,525,525,525,0
|
|
20240328,182600,234003481,525,525,525,525,0
|
|
20240328,182500,234003481,525,525,525,525,0
|
|
20240328,182400,234003481,525,525,525,525,0
|
|
20240328,182300,234003481,525,525,525,525,0
|
|
20240328,182200,234003481,525,525,525,525,0
|
|
20240328,182100,234003481,525,525,525,525,0
|
|
20240328,182000,234003481,525,525,525,525,0
|
|
20240328,181900,234003481,525,525,525,525,0
|
|
20240328,181800,234003481,525,525,525,525,0
|
|
20240328,181700,234003481,525,525,525,525,0
|
|
20240328,181600,234003481,525,525,525,525,0
|
|
20240328,181500,234003481,525,525,525,525,0
|
|
20240328,181400,234003481,525,525,525,525,0
|
|
20240328,181300,234003481,525,525,525,525,0
|
|
20240328,181200,234003481,525,525,525,525,0
|
|
20240328,181100,234003481,525,525,525,525,0
|
|
20240328,181000,234003481,525,525,525,525,0
|
|
20240328,180900,234003481,525,525,525,525,0
|
|
20240328,180800,234003481,525,525,525,525,0
|
|
20240328,180700,234003481,525,525,525,525,1747
|
|
20240328,180600,234003481,525,525,525,525,0
|
|
20240328,180500,234003481,525,525,525,525,0
|
|
20240328,180400,234003481,525,525,525,525,0
|
|
20240328,180300,234003481,525,525,525,525,0
|
|
20240328,180200,234003481,525,525,525,525,0
|
|
20240328,180100,234003481,525,525,525,525,0
|
|
20240328,180000,234003481,525,525,525,525,0
|
|
20240328,175900,234003481,525,525,525,525,0
|
|
20240328,175800,234003481,525,525,525,525,0
|
|
20240328,175700,234003481,525,525,525,525,0
|
|
20240328,175600,234003481,525,525,525,525,0
|
|
20240328,175500,234003481,525,525,525,525,0
|
|
20240328,175400,234003481,525,525,525,525,0
|
|
20240328,175300,234003481,525,525,525,525,0
|
|
20240328,175200,234003481,525,525,525,525,0
|
|
20240328,175100,234003481,525,525,525,525,0
|
|
20240328,175000,234003481,525,525,525,525,0
|
|
20240328,174900,234003481,525,525,525,525,0
|
|
20240328,174800,234003481,525,525,525,525,0
|
|
20240328,174700,234003481,525,525,525,525,0
|
|
20240328,174600,234003481,525,525,525,525,0
|
|
20240328,174500,234003481,525,525,525,525,0
|
|
20240328,174400,234003481,525,525,525,525,0
|
|
20240328,174300,234003481,525,525,525,525,0
|
|
20240328,174200,234003481,525,525,525,525,0
|
|
20240328,174100,234003481,525,525,525,525,0
|
|
20240328,174000,234003481,525,525,525,525,0
|
|
20240328,173900,234003481,525,525,525,525,0
|
|
20240328,173800,234003481,525,525,525,525,0
|
|
20240328,173700,234003481,525,525,525,525,1747
|
|
20240328,173600,234003481,525,525,525,525,0
|
|
20240328,173500,234003481,525,525,525,525,0
|
|
20240328,173400,234003481,525,525,525,525,0
|
|
20240328,173300,234003481,525,525,525,525,0
|
|
20240328,173200,234003481,525,525,525,525,0
|
|
20240328,173100,234003481,525,525,525,525,0
|
|
20240328,173000,234003481,525,525,525,525,0
|
|
20240328,172900,234003481,525,525,525,525,0
|
|
20240328,172800,234003481,525,525,525,525,0
|
|
20240328,172700,234003481,525,525,525,525,0
|
|
20240328,172600,234003481,525,525,525,525,0
|
|
20240328,172500,234003481,525,525,525,525,0
|
|
20240328,172400,234003481,525,525,525,525,0
|
|
20240328,172300,234003481,525,525,525,525,0
|
|
20240328,172200,234003481,525,525,525,525,0
|
|
20240328,172100,234003481,525,525,525,525,0
|
|
20240328,172000,234003481,525,525,525,525,0
|
|
20240328,171900,234003481,525,525,525,525,0
|
|
20240328,171800,234003481,525,525,525,525,0
|
|
20240328,171700,234003481,525,525,525,525,0
|
|
20240328,171600,234003481,525,525,525,525,0
|
|
20240328,171500,234003481,525,525,525,525,0
|
|
20240328,171400,234003481,525,525,525,525,0
|
|
20240328,171300,234003481,525,525,525,525,0
|
|
20240328,171200,234003481,525,525,525,525,0
|
|
20240328,171100,234003481,525,525,525,525,0
|
|
20240328,171000,234003481,525,525,525,525,0
|
|
20240328,170900,234003481,525,525,525,525,0
|
|
20240328,170800,234003481,525,525,525,525,0
|
|
20240328,170700,234003481,525,525,525,525,1747
|
|
20240328,170600,234003481,525,525,525,525,0
|
|
20240328,170500,234003481,525,525,525,525,0
|
|
20240328,170400,234003481,525,525,525,525,0
|
|
20240328,170300,234003481,525,525,525,525,0
|
|
20240328,170200,234003481,525,525,525,525,0
|
|
20240328,170100,234003481,525,525,525,525,0
|
|
20240328,170000,234003481,525,525,525,525,0
|
|
20240328,165900,234003481,525,525,525,525,0
|
|
20240328,165800,234003481,525,525,525,525,0
|
|
20240328,165700,234003481,525,525,525,525,0
|
|
20240328,165600,234003481,525,525,525,525,0
|
|
20240328,165500,234003481,525,525,525,525,0
|
|
20240328,165400,234003481,525,525,525,525,0
|
|
20240328,165300,234003481,525,525,525,525,0
|
|
20240328,165200,234003481,525,525,525,525,0
|
|
20240328,165100,234003481,525,525,525,525,0
|
|
20240328,165000,234003481,525,525,525,525,0
|
|
20240328,164900,234003481,525,525,525,525,0
|
|
20240328,164800,234003481,525,525,525,525,0
|
|
20240328,164700,234003481,525,525,525,525,0
|
|
20240328,164600,234003481,525,525,525,525,0
|
|
20240328,164500,234003481,525,525,525,525,0
|
|
20240328,164400,234003481,525,525,525,525,0
|
|
20240328,164300,234003481,525,525,525,525,0
|
|
20240328,164200,234003481,525,525,525,525,0
|
|
20240328,164100,234003481,525,525,525,525,0
|
|
20240328,164000,234003481,525,525,525,525,0
|
|
20240328,163900,234003481,525,525,525,525,0
|
|
20240328,163800,234003481,525,525,525,525,0
|
|
20240328,163700,234003481,525,525,525,525,1747
|
|
20240328,163600,234003481,525,525,525,525,0
|
|
20240328,163500,234003481,525,525,525,525,0
|
|
20240328,163400,234003481,525,525,525,525,0
|
|
20240328,163300,234003481,525,525,525,525,0
|
|
20240328,163200,234003481,525,525,525,525,0
|
|
20240328,163100,234003481,525,525,525,525,0
|
|
20240328,163000,234003481,525,525,525,525,0
|
|
20240328,162900,234003481,525,525,525,525,0
|
|
20240328,162800,234003481,525,525,525,525,0
|
|
20240328,162700,234003481,525,525,525,525,0
|
|
20240328,162600,234003481,525,525,525,525,0
|
|
20240328,162500,234003481,525,525,525,525,0
|
|
20240328,162400,234003481,525,525,525,525,0
|
|
20240328,162300,234003481,525,525,525,525,0
|
|
20240328,162200,234003481,525,525,525,525,0
|
|
20240328,162100,234003481,525,525,525,525,0
|
|
20240328,162000,234003481,525,525,525,525,0
|
|
20240328,161900,234003481,525,525,525,525,0
|
|
20240328,161800,234003481,525,525,525,525,0
|
|
20240328,161700,234003481,525,525,525,525,0
|
|
20240328,161600,234003481,525,525,525,525,0
|
|
20240328,161500,234003481,525,525,525,525,0
|
|
20240328,161400,234003481,525,525,525,525,0
|
|
20240328,161300,234003481,525,525,525,525,0
|
|
20240328,161200,234003481,525,525,525,525,0
|
|
20240328,161100,234003481,525,525,525,525,0
|
|
20240328,161000,234003481,525,525,525,525,0
|
|
20240328,160900,234003481,525,525,525,525,0
|
|
20240328,160800,234003481,525,525,525,525,0
|
|
20240328,160700,234003481,525,525,525,525,1747
|
|
20240328,160600,234003481,525,525,525,525,0
|
|
20240328,160500,234003481,525,525,525,525,0
|
|
20240328,160400,234003481,525,525,525,525,0
|
|
20240328,160300,234003481,525,525,525,525,0
|
|
20240328,160200,234003481,525,525,525,525,0
|
|
20240328,160100,234003481,525,525,525,525,0
|
|
20240328,160000,234003481,525,525,525,525,0
|
|
20240328,155900,234003481,525,525,525,525,0
|
|
20240328,155800,234003481,525,525,525,525,0
|
|
20240328,155700,234003481,525,525,525,525,0
|
|
20240328,155600,234003481,525,525,525,525,0
|
|
20240328,155500,234003481,525,525,525,525,0
|
|
20240328,155400,234003481,525,525,525,525,0
|
|
20240328,155300,234003481,525,525,525,525,0
|
|
20240328,155200,234003481,525,525,525,525,0
|
|
20240328,155100,234003481,525,525,525,525,0
|
|
20240328,155000,234003481,525,525,525,525,0
|
|
20240328,154900,234003481,525,525,525,525,0
|
|
20240328,154800,234003481,525,525,525,525,0
|
|
20240328,154700,234003481,525,525,525,525,0
|
|
20240328,154600,234003481,525,525,525,525,0
|
|
20240328,154500,234003481,525,525,525,525,0
|
|
20240328,154400,234003481,525,525,525,525,0
|
|
20240328,154300,234003481,525,525,525,525,0
|
|
20240328,154200,234003481,525,525,525,525,0
|
|
20240328,154100,234003481,525,525,525,525,0
|
|
20240328,154000,234003481,525,525,525,525,0
|
|
20240328,153900,234003481,525,525,525,525,0
|
|
20240328,153800,234003481,525,525,525,525,0
|
|
20240328,153700,234003481,525,525,525,525,1747
|
|
20240328,153600,234003481,525,525,525,525,0
|
|
20240328,153500,234003481,525,525,525,525,0
|
|
20240328,153400,234003481,525,525,525,525,0
|
|
20240328,153300,234003481,525,525,525,525,0
|
|
20240328,153200,234003481,525,525,525,525,0
|
|
20240328,153100,234003481,525,525,525,525,0
|
|
20240328,153000,234003481,525,525,525,525,1747
|
|
20240328,152900,233086306,527,527,527,527,0
|
|
20240328,152800,233086306,527,527,527,527,0
|
|
20240328,152700,233086306,527,527,527,527,0
|
|
20240328,152600,233086306,527,527,527,527,0
|
|
20240328,152500,233086306,527,527,527,527,0
|
|
20240328,152400,233086306,527,527,527,527,0
|
|
20240328,152300,233086306,527,527,527,527,0
|
|
20240328,152200,233086306,527,527,527,527,0
|
|
20240328,152100,233086306,527,527,527,527,0
|
|
20240328,152000,233086306,527,527,527,527,0
|
|
20240328,151900,233086306,527,527,527,527,27
|
|
20240328,151800,233072077,527,527,527,527,5
|
|
20240328,151700,233069442,527,527,527,527,3
|
|
20240328,151600,233067861,527,527,527,525,1679
|
|
20240328,151500,232185970,527,523,527,523,4
|
|
20240328,151400,232183874,527,527,527,527,1206
|
|
20240328,151300,231548312,527,527,527,527,2794
|
|
20240328,151200,230075874,527,527,527,527,0
|
|
20240328,151100,230075874,527,525,527,523,574
|
|
20240328,151000,229775236,525,525,525,525,1000
|
|
20240328,150900,229250236,525,525,525,525,4102
|
|
20240328,150800,227096686,525,525,525,525,3
|
|
20240328,150700,227095111,525,525,525,525,3
|
|
20240328,150600,227093536,525,525,525,523,961
|
|
20240328,150500,226590911,525,525,525,525,7
|
|
20240328,150400,226587236,525,525,525,525,0
|
|
20240328,150300,226587236,525,525,525,525,0
|
|
20240328,150200,226587236,525,523,525,523,3509
|
|
20240328,150100,224752011,525,525,525,525,68
|
|
20240328,150000,224716311,525,525,525,525,1987
|
|
20240328,145900,223673136,525,525,525,525,10
|
|
20240328,145800,223667886,525,525,526,525,2000
|
|
20240328,145700,222616886,523,523,525,523,3623
|
|
20240328,145600,220719057,523,524,524,523,4144
|
|
20240328,145500,218551478,524,525,525,524,841
|
|
20240328,145400,218110733,525,525,525,525,0
|
|
20240328,145300,218110733,525,525,525,525,7100
|
|
20240328,145200,214383233,527,527,527,527,0
|
|
20240328,145100,214383233,527,527,527,527,6
|
|
20240328,145000,214380071,527,527,527,527,4
|
|
20240328,144900,214377963,527,527,527,527,0
|
|
20240328,144800,214377963,527,527,527,527,103
|
|
20240328,144700,214323682,526,526,526,526,0
|
|
20240328,144600,214323682,526,526,526,526,18374
|
|
20240328,144500,204658958,527,527,527,527,140
|
|
20240328,144400,204585178,527,527,527,527,8230
|
|
20240328,144300,200247968,528,527,528,527,1675
|
|
20240328,144200,199365044,528,527,528,527,854
|
|
20240328,144100,198914286,528,528,528,528,29
|
|
20240328,144000,198898974,527,527,527,527,3010
|
|
20240328,143900,197312704,528,528,528,528,0
|
|
20240328,143800,197312704,528,528,528,528,3
|
|
20240328,143700,197311120,528,528,528,528,210
|
|
20240328,143600,197200240,528,528,528,528,0
|
|
20240328,143500,197200240,528,528,528,528,283
|
|
20240328,143400,197050816,530,530,530,530,5778
|
|
20240328,143300,193988476,529,529,529,529,1515
|
|
20240328,143200,193187041,530,530,530,530,0
|
|
20240328,143100,193187041,530,530,530,530,0
|
|
20240328,143000,193187041,530,530,530,530,1830
|
|
20240328,142900,192217141,532,532,532,532,0
|
|
20240328,142800,192217141,532,532,532,532,0
|
|
20240328,142700,192217141,532,532,532,532,0
|
|
20240328,142600,192217141,532,532,532,532,3
|
|
20240328,142500,192215545,530,530,530,530,0
|
|
20240328,142400,192215545,530,530,530,530,0
|
|
20240328,142300,192215545,530,530,530,530,0
|
|
20240328,142200,192215545,530,530,530,530,290
|
|
20240328,142100,192061845,532,532,532,532,6169
|
|
20240328,142000,188779937,532,532,532,532,0
|
|
20240328,141900,188779937,532,532,532,532,0
|
|
20240328,141800,188779937,532,531,532,531,3614
|
|
20240328,141700,186860902,532,532,532,532,0
|
|
20240328,141600,186860902,532,532,532,532,41
|
|
20240328,141500,186839090,530,530,530,530,293
|
|
20240328,141400,186683800,530,532,532,530,636
|
|
20240328,141300,186346308,530,530,530,530,773
|
|
20240328,141200,185936618,530,530,530,530,0
|
|
20240328,141100,185936618,530,530,530,530,0
|
|
20240328,141000,185936618,530,530,530,530,213
|
|
20240328,140900,185823728,529,529,529,529,0
|
|
20240328,140800,185823728,529,529,529,529,0
|
|
20240328,140700,185823728,529,529,529,529,0
|
|
20240328,140600,185823728,529,529,529,529,10
|
|
20240328,140500,185818438,529,529,529,529,1484
|
|
20240328,140400,185033402,530,530,530,530,0
|
|
20240328,140300,185033402,530,530,530,530,0
|
|
20240328,140200,185033402,530,530,530,530,0
|
|
20240328,140100,185033402,530,530,530,530,105
|
|
20240328,140000,184977752,530,530,530,530,0
|
|
20240328,135900,184977752,530,530,530,530,10
|
|
20240328,135800,184972452,527,528,532,527,5886
|
|
20240328,135700,181867250,528,528,528,528,2726
|
|
20240328,135600,180427922,528,528,528,528,3000
|
|
20240328,135500,178843922,528,528,528,528,7057
|
|
20240328,135400,175117826,529,529,529,529,189
|
|
20240328,135300,175017845,529,529,529,529,3037
|
|
20240328,135200,173411272,529,529,529,529,0
|
|
20240328,135100,173411272,529,529,529,529,526
|
|
20240328,135000,173133018,529,529,529,529,1100
|
|
20240328,134900,172551118,530,530,530,530,0
|
|
20240328,134800,172551118,530,530,530,530,0
|
|
20240328,134700,172551118,530,530,530,530,10700
|
|
20240328,134600,166880118,530,530,530,530,100
|
|
20240328,134500,166827118,530,530,530,530,300
|
|
20240328,134400,166668118,530,531,531,530,5000
|
|
20240328,134300,164017378,531,531,531,531,30
|
|
20240328,134200,164001448,531,531,531,531,481
|
|
20240328,134100,163746037,531,531,531,531,3035
|
|
20240328,134000,162134452,531,531,531,531,0
|
|
20240328,133900,162134452,531,531,531,531,0
|
|
20240328,133800,162134452,531,531,531,531,228
|
|
20240328,133700,162013384,531,531,531,531,0
|
|
20240328,133600,162013384,531,531,531,531,0
|
|
20240328,133500,162013384,531,531,531,531,283
|
|
20240328,133400,161863111,530,530,530,530,0
|
|
20240328,133300,161863111,530,530,530,530,0
|
|
20240328,133200,161863111,530,530,530,530,1
|
|
20240328,133100,161862581,530,530,530,530,0
|
|
20240328,133000,161862581,530,530,530,530,2942
|
|
20240328,132900,160303321,529,529,529,529,0
|
|
20240328,132800,160303321,529,529,529,529,0
|
|
20240328,132700,160303321,529,529,529,529,0
|
|
20240328,132600,160303321,529,529,529,529,480
|
|
20240328,132500,160049401,530,530,530,530,0
|
|
20240328,132400,160049401,530,530,530,530,0
|
|
20240328,132300,160049401,530,530,530,530,0
|
|
20240328,132200,160049401,530,530,530,530,0
|
|
20240328,132100,160049401,530,530,530,530,1
|
|
20240328,132000,160048871,529,529,529,529,0
|
|
20240328,131900,160048871,529,529,529,529,0
|
|
20240328,131800,160048871,529,529,529,529,0
|
|
20240328,131700,160048871,529,529,529,529,0
|
|
20240328,131600,160048871,529,529,529,529,0
|
|
20240328,131500,160048871,529,529,529,529,283
|
|
20240328,131400,159899164,530,530,530,530,0
|
|
20240328,131300,159899164,530,530,530,530,0
|
|
20240328,131200,159899164,530,530,530,530,2000
|
|
20240328,131100,158839164,529,529,529,529,0
|
|
20240328,131000,158839164,529,533,533,529,485
|
|
20240328,130900,158581779,533,533,533,533,0
|
|
20240328,130800,158581779,533,533,533,533,0
|
|
20240328,130700,158581779,533,533,533,533,0
|
|
20240328,130600,158581779,533,533,533,533,0
|
|
20240328,130500,158581779,533,533,533,533,0
|
|
20240328,130400,158581779,533,533,533,533,2
|
|
20240328,130300,158580713,533,533,533,533,5
|
|
20240328,130200,158578048,533,533,533,533,0
|
|
20240328,130100,158578048,533,533,533,533,0
|
|
20240328,130000,158578048,533,533,533,533,1
|
|
20240328,125900,158577515,533,533,533,533,0
|
|
20240328,125800,158577515,533,533,533,533,0
|
|
20240328,125700,158577515,533,533,533,533,0
|
|
20240328,125600,158577515,533,533,533,533,0
|
|
20240328,125500,158577515,533,529,533,529,284
|
|
20240328,125400,158427275,529,529,529,529,480
|
|
20240328,125300,158173355,533,533,533,533,0
|
|
20240328,125200,158173355,533,533,533,533,0
|
|
20240328,125100,158173355,533,533,533,533,0
|
|
20240328,125000,158173355,533,533,533,533,0
|
|
20240328,124900,158173355,533,533,533,533,0
|
|
20240328,124800,158173355,533,533,533,533,500
|
|
20240328,124700,157906855,533,533,533,533,0
|
|
20240328,124600,157906855,533,530,533,530,550
|
|
20240328,124500,157614981,529,529,529,529,0
|
|
20240328,124400,157614981,529,529,529,529,0
|
|
20240328,124300,157614981,529,529,529,529,0
|
|
20240328,124200,157614981,529,529,529,529,0
|
|
20240328,124100,157614981,529,529,529,529,110
|
|
20240328,124000,157556791,529,528,529,528,626
|
|
20240328,123900,157225645,528,528,528,528,0
|
|
20240328,123800,157225645,528,529,529,528,6450
|
|
20240328,123700,153814075,530,530,530,530,773
|
|
20240328,123600,153404385,530,530,530,530,0
|
|
20240328,123500,153404385,530,530,530,530,283
|
|
20240328,123400,153254395,532,532,532,532,166
|
|
20240328,123300,153166083,532,532,532,532,0
|
|
20240328,123200,153166083,532,529,532,529,442
|
|
20240328,123100,152932259,530,530,530,530,1853
|
|
20240328,123000,151950169,530,530,530,530,491
|
|
20240328,122900,151689939,530,531,531,530,8462
|
|
20240328,122800,147204740,531,531,531,531,0
|
|
20240328,122700,147204740,531,531,531,531,0
|
|
20240328,122600,147204740,531,531,531,531,0
|
|
20240328,122500,147204740,531,531,531,531,0
|
|
20240328,122400,147204740,531,531,531,531,0
|
|
20240328,122300,147204740,531,531,531,531,0
|
|
20240328,122200,147204740,531,531,532,531,482
|
|
20240328,122100,146948797,531,531,531,531,1000
|
|
20240328,122000,146417797,532,532,532,532,0
|
|
20240328,121900,146417797,532,532,532,532,0
|
|
20240328,121800,146417797,532,532,532,532,1
|
|
20240328,121700,146417265,531,531,531,531,0
|
|
20240328,121600,146417265,531,531,531,531,225
|
|
20240328,121500,146297790,532,532,532,532,2
|
|
20240328,121400,146296726,532,532,532,532,0
|
|
20240328,121300,146296726,532,532,532,532,0
|
|
20240328,121200,146296726,532,532,532,532,0
|
|
20240328,121100,146296726,532,532,532,532,0
|
|
20240328,121000,146296726,532,532,532,532,0
|
|
20240328,120900,146296726,532,532,532,532,0
|
|
20240328,120800,146296726,532,532,532,532,1
|
|
20240328,120700,146296194,531,531,531,531,0
|
|
20240328,120600,146296194,531,533,533,531,482
|
|
20240328,120500,146040200,533,533,533,533,101
|
|
20240328,120400,145986367,534,534,534,534,0
|
|
20240328,120300,145986367,534,534,534,534,0
|
|
20240328,120200,145986367,534,534,534,534,0
|
|
20240328,120100,145986367,534,534,534,534,0
|
|
20240328,120000,145986367,534,534,534,534,0
|
|
20240328,115900,145986367,534,534,534,534,0
|
|
20240328,115800,145986367,534,534,534,534,0
|
|
20240328,115700,145986367,534,534,534,534,1
|
|
20240328,115600,145985833,531,531,531,531,0
|
|
20240328,115500,145985833,531,531,531,530,314
|
|
20240328,115400,145819129,534,534,534,534,0
|
|
20240328,115300,145819129,534,534,534,534,0
|
|
20240328,115200,145819129,534,534,534,534,0
|
|
20240328,115100,145819129,534,533,534,533,30
|
|
20240328,115000,145803133,530,533,533,530,481
|
|
20240328,114900,145547652,533,533,533,533,0
|
|
20240328,114800,145547652,533,533,533,532,88
|
|
20240328,114700,145500821,533,533,533,533,0
|
|
20240328,114600,145500821,533,533,533,533,2
|
|
20240328,114500,145499755,532,532,532,532,42
|
|
20240328,114400,145477411,532,532,532,532,0
|
|
20240328,114300,145477411,532,532,532,532,0
|
|
20240328,114200,145477411,532,532,532,532,1
|
|
20240328,114100,145476879,531,533,533,531,1071
|
|
20240328,114000,144906507,533,534,534,533,247
|
|
20240328,113900,144774809,534,534,534,534,1
|
|
20240328,113800,144774275,534,534,534,534,1
|
|
20240328,113700,144773741,532,532,532,532,0
|
|
20240328,113600,144773741,532,532,532,532,0
|
|
20240328,113500,144773741,532,532,532,532,283
|
|
20240328,113400,144623185,532,532,532,532,480
|
|
20240328,113300,144367825,534,534,534,534,0
|
|
20240328,113200,144367825,534,534,534,534,0
|
|
20240328,113100,144367825,534,534,534,534,0
|
|
20240328,113000,144367825,534,534,534,534,0
|
|
20240328,112900,144367825,534,534,534,534,188
|
|
20240328,112800,144267433,534,534,534,534,0
|
|
20240328,112700,144267433,534,534,534,534,0
|
|
20240328,112600,144267433,534,534,534,534,124
|
|
20240328,112500,144201217,532,532,532,532,0
|
|
20240328,112400,144201217,532,532,532,532,0
|
|
20240328,112300,144201217,532,532,532,532,0
|
|
20240328,112200,144201217,532,532,532,532,0
|
|
20240328,112100,144201217,532,532,532,532,0
|
|
20240328,112000,144201217,532,532,532,532,0
|
|
20240328,111900,144201217,532,532,532,532,0
|
|
20240328,111800,144201217,532,533,533,532,2242
|
|
20240328,111700,143008458,532,532,532,532,0
|
|
20240328,111600,143008458,532,532,532,532,0
|
|
20240328,111500,143008458,532,532,532,532,290
|
|
20240328,111400,142854178,532,535,535,532,387
|
|
20240328,111300,142648282,535,535,535,535,0
|
|
20240328,111200,142648282,535,535,535,535,0
|
|
20240328,111100,142648282,535,535,535,535,374
|
|
20240328,111000,142448192,536,536,536,536,0
|
|
20240328,110900,142448192,536,536,536,536,0
|
|
20240328,110800,142448192,536,536,536,536,0
|
|
20240328,110700,142448192,536,534,536,534,515
|
|
20240328,110600,142172671,535,533,535,530,5579
|
|
20240328,110500,139212150,532,532,532,532,0
|
|
20240328,110400,139212150,532,532,532,532,0
|
|
20240328,110300,139212150,532,532,532,532,0
|
|
20240328,110200,139212150,532,536,536,532,481
|
|
20240328,110100,138955936,532,532,532,532,0
|
|
20240328,110000,138955936,532,532,532,532,67
|
|
20240328,105900,138920292,536,536,536,536,3270
|
|
20240328,105800,137167572,537,537,537,537,0
|
|
20240328,105700,137167572,537,537,537,537,8
|
|
20240328,105600,137163276,535,535,535,535,0
|
|
20240328,105500,137163276,535,535,535,535,283
|
|
20240328,105400,137011871,538,537,538,537,5591
|
|
20240328,105300,134005222,537,537,537,537,12
|
|
20240328,105200,133998778,537,537,538,537,3104
|
|
20240328,105100,132331851,537,536,537,536,5838
|
|
20240328,105000,129197847,535,535,535,535,914
|
|
20240328,104900,128708857,533,533,533,533,420
|
|
20240328,104800,128484997,534,534,534,534,10
|
|
20240328,104700,128479657,534,535,535,534,29
|
|
20240328,104600,128464156,533,533,533,533,480
|
|
20240328,104500,128208316,535,535,535,535,187
|
|
20240328,104400,128108271,531,531,531,531,0
|
|
20240328,104300,128108271,531,530,536,530,51103
|
|
20240328,104200,100868493,530,530,530,530,190
|
|
20240328,104100,100767793,530,530,530,530,0
|
|
20240328,104000,100767793,530,530,530,530,0
|
|
20240328,103900,100767793,530,530,530,530,0
|
|
20240328,103800,100767793,530,530,530,530,0
|
|
20240328,103700,100767793,530,530,530,530,2
|
|
20240328,103600,100766733,530,530,530,530,0
|
|
20240328,103500,100766733,530,528,530,528,287
|
|
20240328,103400,100615189,528,530,530,528,2230
|
|
20240328,103300,99437529,530,531,531,530,1133
|
|
20240328,103200,98837029,532,532,532,532,0
|
|
20240328,103100,98837029,532,530,532,530,105
|
|
20240328,103000,98781269,528,528,528,528,7645
|
|
20240328,102900,94744709,528,529,529,528,6443
|
|
20240328,102800,91341311,528,528,528,528,0
|
|
20240328,102700,91341311,528,528,528,528,0
|
|
20240328,102600,91341311,528,529,529,528,10357
|
|
20240328,102500,85867529,529,529,529,529,1
|
|
20240328,102400,85867000,530,530,530,530,405
|
|
20240328,102300,85652350,530,530,530,530,1
|
|
20240328,102200,85651820,532,532,532,532,6
|
|
20240328,102100,85648628,532,532,532,532,0
|
|
20240328,102000,85648628,532,532,532,532,0
|
|
20240328,101900,85648628,532,532,532,532,0
|
|
20240328,101800,85648628,532,532,532,532,0
|
|
20240328,101700,85648628,532,532,532,532,0
|
|
20240328,101600,85648628,532,530,532,530,1504
|
|
20240328,101500,84851500,530,530,530,530,283
|
|
20240328,101400,84701510,530,530,531,530,685
|
|
20240328,101300,84338256,531,531,531,531,95
|
|
20240328,101200,84287811,531,531,531,531,100
|
|
20240328,101100,84234711,532,532,532,532,4
|
|
20240328,101000,84232583,531,531,531,531,250
|
|
20240328,100900,84099833,532,532,532,532,0
|
|
20240328,100800,84099833,532,532,532,532,0
|
|
20240328,100700,84099833,532,532,532,532,618
|
|
20240328,100600,83771057,532,532,532,532,0
|
|
20240328,100500,83771057,532,532,532,532,396
|
|
20240328,100400,83560385,532,532,532,532,153
|
|
20240328,100300,83478989,532,532,532,532,0
|
|
20240328,100200,83478989,532,532,532,532,103
|
|
20240328,100100,83424193,532,531,532,531,1550
|
|
20240328,100000,82599594,531,531,531,531,10
|
|
20240328,095900,82594284,532,531,532,531,135
|
|
20240328,095800,82522598,529,531,531,529,500
|
|
20240328,095700,82258058,531,531,531,531,5
|
|
20240328,095600,82255403,530,530,530,530,1263
|
|
20240328,095500,81586013,530,529,530,528,6285
|
|
20240328,095400,78265319,530,530,530,530,14
|
|
20240328,095300,78257899,530,530,530,530,1079
|
|
20240328,095200,77686029,531,531,531,531,5
|
|
20240328,095100,77683374,531,529,531,529,341
|
|
20240328,095000,77502979,529,529,529,529,1833
|
|
20240328,094900,76533322,531,531,531,531,1
|
|
20240328,094800,76532791,532,532,532,532,1
|
|
20240328,094700,76532259,531,531,531,531,1000
|
|
20240328,094600,76001259,531,531,531,531,3
|
|
20240328,094500,75999666,532,532,532,532,192
|
|
20240328,094400,75897522,532,532,532,532,0
|
|
20240328,094300,75897522,532,532,532,532,2
|
|
20240328,094200,75896458,528,529,529,528,1070
|
|
20240328,094100,75330893,534,529,534,529,10982
|
|
20240328,094000,69502000,527,529,529,527,319
|
|
20240328,093900,69333381,529,528,529,528,1941
|
|
20240328,093800,68308530,528,530,530,528,11333
|
|
20240328,093700,62314268,530,530,530,530,2379
|
|
20240328,093600,61053398,531,532,532,531,12048
|
|
20240328,093500,54652142,532,532,532,532,337
|
|
20240328,093400,54472858,534,533,534,532,50
|
|
20240328,093300,54446211,533,533,534,533,5055
|
|
20240328,093200,51751895,533,534,534,533,110
|
|
20240328,093100,51693159,534,533,534,533,219
|
|
20240328,093000,51576431,533,534,534,533,1053
|
|
20240328,092900,51014132,534,534,535,534,198
|
|
20240328,092800,50908399,536,533,536,533,2009
|
|
20240328,092700,49837596,536,533,536,533,52005
|
|
20240328,092600,21971428,533,535,536,533,3805
|
|
20240328,092500,19938625,535,535,536,535,1912
|
|
20240328,092400,18915702,536,535,536,535,5
|
|
20240328,092300,18913026,535,535,535,535,4
|
|
20240328,092200,18910886,535,535,536,535,5
|
|
20240328,092100,18908210,535,535,535,535,4
|
|
20240328,092000,18906070,535,536,536,535,1009
|
|
20240328,091900,18365749,536,536,538,536,7004
|
|
20240328,091800,14601515,536,536,536,535,10006
|
|
20240328,091700,9248301,535,537,537,535,3005
|
|
20240328,091600,7639446,538,537,538,536,10
|
|
20240328,091500,7634073,536,537,538,536,2869
|
|
20240328,091400,6095149,537,538,538,537,5
|
|
20240328,091300,6092463,538,538,538,537,18
|
|
20240328,091200,6082789,537,537,538,537,4
|
|
20240328,091100,6080640,536,536,539,536,443
|
|
20240328,091000,5842135,536,535,537,535,2006
|
|
20240328,090900,4765933,536,536,536,536,3404
|
|
20240328,090800,2941389,537,536,537,536,54
|
|
20240328,090700,2912395,537,537,537,536,1088
|
|
20240328,090600,2328142,537,537,537,537,4
|
|
20240328,090500,2325994,537,538,538,537,34
|
|
20240328,090400,2307706,537,537,537,537,279
|
|
20240328,090300,2157883,538,539,539,538,3513
|
|
20240328,090200,267406,539,539,539,539,4
|
|
20240328,090100,265250,540,538,540,538,12
|
|
20240328,090000,258778,538,538,538,538,481
|