615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,191200,1573114828,318,318,318,318,11701
|
|
20240328,191100,1573114828,318,318,318,318,0
|
|
20240328,191000,1573114828,318,318,318,318,0
|
|
20240328,190900,1573114828,318,318,318,318,0
|
|
20240328,190800,1573114828,318,318,318,318,0
|
|
20240328,190700,1573114828,318,318,318,318,0
|
|
20240328,190600,1573114828,318,318,318,318,0
|
|
20240328,190500,1573114828,318,318,318,318,0
|
|
20240328,190400,1573114828,318,318,318,318,0
|
|
20240328,190300,1573114828,318,318,318,318,0
|
|
20240328,190200,1573114828,318,318,318,318,0
|
|
20240328,190100,1573114828,318,318,318,318,0
|
|
20240328,190000,1573114828,318,318,318,318,0
|
|
20240328,185900,1573114828,318,318,318,318,0
|
|
20240328,185800,1573114828,318,318,318,318,0
|
|
20240328,185700,1573114828,318,318,318,318,0
|
|
20240328,185600,1573114828,318,318,318,318,0
|
|
20240328,185500,1573114828,318,318,318,318,0
|
|
20240328,185400,1573114828,318,318,318,318,0
|
|
20240328,185300,1573114828,318,318,318,318,0
|
|
20240328,185200,1573114828,318,318,318,318,0
|
|
20240328,185100,1573114828,318,318,318,318,0
|
|
20240328,185000,1573114828,318,318,318,318,0
|
|
20240328,184900,1573114828,318,318,318,318,0
|
|
20240328,184800,1573114828,318,318,318,318,0
|
|
20240328,184700,1573114828,318,318,318,318,0
|
|
20240328,184600,1573114828,318,318,318,318,0
|
|
20240328,184500,1573114828,318,318,318,318,0
|
|
20240328,184400,1573114828,318,318,318,318,0
|
|
20240328,184300,1573114828,318,318,318,318,0
|
|
20240328,184200,1573114828,318,318,318,318,11701
|
|
20240328,184100,1573114828,318,318,318,318,0
|
|
20240328,184000,1573114828,318,318,318,318,0
|
|
20240328,183900,1573114828,318,318,318,318,0
|
|
20240328,183800,1573114828,318,318,318,318,0
|
|
20240328,183700,1573114828,318,318,318,318,0
|
|
20240328,183600,1573114828,318,318,318,318,0
|
|
20240328,183500,1573114828,318,318,318,318,0
|
|
20240328,183400,1573114828,318,318,318,318,0
|
|
20240328,183300,1573114828,318,318,318,318,0
|
|
20240328,183200,1573114828,318,318,318,318,0
|
|
20240328,183100,1573114828,318,318,318,318,0
|
|
20240328,183000,1573114828,318,318,318,318,0
|
|
20240328,182900,1573114828,318,318,318,318,0
|
|
20240328,182800,1573114828,318,318,318,318,0
|
|
20240328,182700,1573114828,318,318,318,318,0
|
|
20240328,182600,1573114828,318,318,318,318,0
|
|
20240328,182500,1573114828,318,318,318,318,0
|
|
20240328,182400,1573114828,318,318,318,318,0
|
|
20240328,182300,1573114828,318,318,318,318,0
|
|
20240328,182200,1573114828,318,318,318,318,0
|
|
20240328,182100,1573114828,318,318,318,318,0
|
|
20240328,182000,1573114828,318,318,318,318,0
|
|
20240328,181900,1573114828,318,318,318,318,0
|
|
20240328,181800,1573114828,318,318,318,318,0
|
|
20240328,181700,1573114828,318,318,318,318,0
|
|
20240328,181600,1573114828,318,318,318,318,0
|
|
20240328,181500,1573114828,318,318,318,318,0
|
|
20240328,181400,1573114828,318,318,318,318,0
|
|
20240328,181300,1573114828,318,318,318,318,0
|
|
20240328,181200,1573114828,318,318,318,318,11701
|
|
20240328,181100,1573114828,318,318,318,318,0
|
|
20240328,181000,1573114828,318,318,318,318,0
|
|
20240328,180900,1573114828,318,318,318,318,0
|
|
20240328,180800,1573114828,318,318,318,318,0
|
|
20240328,180700,1573114828,318,318,318,318,0
|
|
20240328,180600,1573114828,318,318,318,318,0
|
|
20240328,180500,1573114828,318,318,318,318,0
|
|
20240328,180400,1573114828,318,318,318,318,0
|
|
20240328,180300,1573114828,318,318,318,318,0
|
|
20240328,180200,1573114828,318,318,318,318,0
|
|
20240328,180100,1573114828,318,318,318,318,0
|
|
20240328,180000,1573114828,318,318,318,318,0
|
|
20240328,175900,1573114828,318,318,318,318,0
|
|
20240328,175800,1573114828,318,318,318,318,0
|
|
20240328,175700,1573114828,318,318,318,318,0
|
|
20240328,175600,1573114828,318,318,318,318,0
|
|
20240328,175500,1573114828,318,318,318,318,0
|
|
20240328,175400,1573114828,318,318,318,318,0
|
|
20240328,175300,1573114828,318,318,318,318,0
|
|
20240328,175200,1573114828,318,318,318,318,0
|
|
20240328,175100,1573114828,318,318,318,318,0
|
|
20240328,175000,1573114828,318,318,318,318,0
|
|
20240328,174900,1573114828,318,318,318,318,0
|
|
20240328,174800,1573114828,318,318,318,318,0
|
|
20240328,174700,1573114828,318,318,318,318,0
|
|
20240328,174600,1573114828,318,318,318,318,0
|
|
20240328,174500,1573114828,318,318,318,318,0
|
|
20240328,174400,1573114828,318,318,318,318,0
|
|
20240328,174300,1573114828,318,318,318,318,0
|
|
20240328,174200,1573114828,318,318,318,318,11701
|
|
20240328,174100,1573114828,318,318,318,318,0
|
|
20240328,174000,1573114828,318,318,318,318,0
|
|
20240328,173900,1573114828,318,318,318,318,0
|
|
20240328,173800,1573114828,318,318,318,318,0
|
|
20240328,173700,1573114828,318,318,318,318,0
|
|
20240328,173600,1573114828,318,318,318,318,0
|
|
20240328,173500,1573114828,318,318,318,318,0
|
|
20240328,173400,1573114828,318,318,318,318,0
|
|
20240328,173300,1573114828,318,318,318,318,0
|
|
20240328,173200,1573114828,318,318,318,318,0
|
|
20240328,173100,1573114828,318,318,318,318,0
|
|
20240328,173000,1573114828,318,318,318,318,0
|
|
20240328,172900,1573114828,318,318,318,318,0
|
|
20240328,172800,1573114828,318,318,318,318,0
|
|
20240328,172700,1573114828,318,318,318,318,0
|
|
20240328,172600,1573114828,318,318,318,318,0
|
|
20240328,172500,1573114828,318,318,318,318,0
|
|
20240328,172400,1573114828,318,318,318,318,0
|
|
20240328,172300,1573114828,318,318,318,318,0
|
|
20240328,172200,1573114828,318,318,318,318,0
|
|
20240328,172100,1573114828,318,318,318,318,0
|
|
20240328,172000,1573114828,318,318,318,318,0
|
|
20240328,171900,1573114828,318,318,318,318,0
|
|
20240328,171800,1573114828,318,318,318,318,0
|
|
20240328,171700,1573114828,318,318,318,318,0
|
|
20240328,171600,1573114828,318,318,318,318,0
|
|
20240328,171500,1573114828,318,318,318,318,0
|
|
20240328,171400,1573114828,318,318,318,318,0
|
|
20240328,171300,1573114828,318,318,318,318,0
|
|
20240328,171200,1573114828,318,318,318,318,11701
|
|
20240328,171100,1573114828,318,318,318,318,0
|
|
20240328,171000,1573114828,318,318,318,318,0
|
|
20240328,170900,1573114828,318,318,318,318,0
|
|
20240328,170800,1573114828,318,318,318,318,0
|
|
20240328,170700,1573114828,318,318,318,318,0
|
|
20240328,170600,1573114828,318,318,318,318,0
|
|
20240328,170500,1573114828,318,318,318,318,0
|
|
20240328,170400,1573114828,318,318,318,318,0
|
|
20240328,170300,1573114828,318,318,318,318,0
|
|
20240328,170200,1573114828,318,318,318,318,0
|
|
20240328,170100,1573114828,318,318,318,318,0
|
|
20240328,170000,1573114828,318,318,318,318,0
|
|
20240328,165900,1573114828,318,318,318,318,0
|
|
20240328,165800,1573114828,318,318,318,318,0
|
|
20240328,165700,1573114828,318,318,318,318,0
|
|
20240328,165600,1573114828,318,318,318,318,0
|
|
20240328,165500,1573114828,318,318,318,318,0
|
|
20240328,165400,1573114828,318,318,318,318,0
|
|
20240328,165300,1573114828,318,318,318,318,0
|
|
20240328,165200,1573114828,318,318,318,318,0
|
|
20240328,165100,1573114828,318,318,318,318,0
|
|
20240328,165000,1573114828,318,318,318,318,0
|
|
20240328,164900,1573114828,318,318,318,318,0
|
|
20240328,164800,1573114828,318,318,318,318,0
|
|
20240328,164700,1573114828,318,318,318,318,0
|
|
20240328,164600,1573114828,318,318,318,318,0
|
|
20240328,164500,1573114828,318,318,318,318,0
|
|
20240328,164400,1573114828,318,318,318,318,0
|
|
20240328,164300,1573114828,318,318,318,318,0
|
|
20240328,164200,1573114828,318,318,318,318,11701
|
|
20240328,164100,1573114828,318,318,318,318,0
|
|
20240328,164000,1573114828,318,318,318,318,0
|
|
20240328,163900,1573114828,318,318,318,318,0
|
|
20240328,163800,1573114828,318,318,318,318,0
|
|
20240328,163700,1573114828,318,318,318,318,0
|
|
20240328,163600,1573114828,318,318,318,318,0
|
|
20240328,163500,1573114828,318,318,318,318,0
|
|
20240328,163400,1573114828,318,318,318,318,0
|
|
20240328,163300,1573114828,318,318,318,318,0
|
|
20240328,163200,1573114828,318,318,318,318,0
|
|
20240328,163100,1573114828,318,318,318,318,0
|
|
20240328,163000,1573114828,318,318,318,318,0
|
|
20240328,162900,1573114828,318,318,318,318,0
|
|
20240328,162800,1573114828,318,318,318,318,0
|
|
20240328,162700,1573114828,318,318,318,318,0
|
|
20240328,162600,1573114828,318,318,318,318,0
|
|
20240328,162500,1573114828,318,318,318,318,0
|
|
20240328,162400,1573114828,318,318,318,318,0
|
|
20240328,162300,1573114828,318,318,318,318,0
|
|
20240328,162200,1573114828,318,318,318,318,0
|
|
20240328,162100,1573114828,318,318,318,318,0
|
|
20240328,162000,1573114828,318,318,318,318,0
|
|
20240328,161900,1573114828,318,318,318,318,0
|
|
20240328,161800,1573114828,318,318,318,318,0
|
|
20240328,161700,1573114828,318,318,318,318,0
|
|
20240328,161600,1573114828,318,318,318,318,0
|
|
20240328,161500,1573114828,318,318,318,318,0
|
|
20240328,161400,1573114828,318,318,318,318,0
|
|
20240328,161300,1573114828,318,318,318,318,0
|
|
20240328,161200,1573114828,318,318,318,318,11701
|
|
20240328,161100,1573114828,318,318,318,318,0
|
|
20240328,161000,1573114828,318,318,318,318,0
|
|
20240328,160900,1573114828,318,318,318,318,0
|
|
20240328,160800,1573114828,318,318,318,318,0
|
|
20240328,160700,1573114828,318,318,318,318,0
|
|
20240328,160600,1573114828,318,318,318,318,0
|
|
20240328,160500,1573114828,318,318,318,318,0
|
|
20240328,160400,1573114828,318,318,318,318,0
|
|
20240328,160300,1573114828,318,318,318,318,0
|
|
20240328,160200,1573114828,318,318,318,318,0
|
|
20240328,160100,1573114828,318,318,318,318,0
|
|
20240328,160000,1573114828,318,318,318,318,0
|
|
20240328,155900,1573114828,318,318,318,318,0
|
|
20240328,155800,1573114828,318,318,318,318,0
|
|
20240328,155700,1573114828,318,318,318,318,0
|
|
20240328,155600,1573114828,318,318,318,318,0
|
|
20240328,155500,1573114828,318,318,318,318,0
|
|
20240328,155400,1573114828,318,318,318,318,0
|
|
20240328,155300,1573114828,318,318,318,318,0
|
|
20240328,155200,1573114828,318,318,318,318,0
|
|
20240328,155100,1573114828,318,318,318,318,0
|
|
20240328,155000,1573114828,318,318,318,318,0
|
|
20240328,154900,1573114828,318,318,318,318,0
|
|
20240328,154800,1573114828,318,318,318,318,0
|
|
20240328,154700,1573114828,318,318,318,318,0
|
|
20240328,154600,1573114828,318,318,318,318,0
|
|
20240328,154500,1573114828,318,318,318,318,0
|
|
20240328,154400,1573114828,318,318,318,318,0
|
|
20240328,154300,1573114828,318,318,318,318,0
|
|
20240328,154200,1573114828,318,318,318,318,11701
|
|
20240328,154100,1573114828,318,318,318,318,0
|
|
20240328,154000,1573114828,318,318,318,318,0
|
|
20240328,153900,1573114828,318,318,318,318,0
|
|
20240328,153800,1573114828,318,318,318,318,0
|
|
20240328,153700,1573114828,318,318,318,318,0
|
|
20240328,153600,1573114828,318,318,318,318,0
|
|
20240328,153500,1573114828,318,318,318,318,0
|
|
20240328,153400,1573114828,318,318,318,318,0
|
|
20240328,153300,1573114828,318,318,318,318,0
|
|
20240328,153200,1573114828,318,318,318,318,0
|
|
20240328,153100,1573114828,318,318,318,318,0
|
|
20240328,153000,1573114828,318,318,318,318,11701
|
|
20240328,152900,1569393910,319,319,319,319,0
|
|
20240328,152800,1569393910,319,319,319,319,0
|
|
20240328,152700,1569393910,319,319,319,319,0
|
|
20240328,152600,1569393910,319,319,319,319,0
|
|
20240328,152500,1569393910,319,319,319,319,0
|
|
20240328,152400,1569393910,319,319,319,319,0
|
|
20240328,152300,1569393910,319,319,319,319,0
|
|
20240328,152200,1569393910,319,319,319,319,0
|
|
20240328,152100,1569393910,319,319,319,319,0
|
|
20240328,152000,1569393910,319,319,319,319,0
|
|
20240328,151900,1569393910,319,320,320,319,5855
|
|
20240328,151800,1567525865,320,320,320,320,2846
|
|
20240328,151700,1566615145,320,320,320,319,9204
|
|
20240328,151600,1563671165,320,319,320,319,1302
|
|
20240328,151500,1563255802,319,319,320,319,12449
|
|
20240328,151400,1559284570,319,318,319,318,22009
|
|
20240328,151300,1552285570,318,318,318,318,7010
|
|
20240328,151200,1550056390,318,317,318,316,4448
|
|
20240328,151100,1548643728,317,318,318,317,15688
|
|
20240328,151000,1543665490,318,317,319,317,502
|
|
20240328,150900,1543506351,317,319,319,317,10207
|
|
20240328,150800,1540270404,320,321,321,320,104
|
|
20240328,150700,1540237121,320,321,321,320,12
|
|
20240328,150600,1540233280,320,321,321,320,1294
|
|
20240328,150500,1539819190,322,322,322,322,24
|
|
20240328,150400,1539811462,322,321,322,321,3756
|
|
20240328,150300,1538605785,320,321,321,320,1484
|
|
20240328,150200,1538130760,322,321,322,321,660
|
|
20240328,150100,1537918241,322,321,322,321,1601
|
|
20240328,150000,1537404219,321,321,321,321,30
|
|
20240328,145900,1537394589,321,319,321,319,309
|
|
20240328,145800,1537295416,319,320,321,319,5252
|
|
20240328,145700,1535617398,320,320,320,320,3
|
|
20240328,145600,1535616438,320,320,320,320,29
|
|
20240328,145500,1535607158,320,320,320,320,3051
|
|
20240328,145400,1534630838,320,318,320,317,4163
|
|
20240328,145300,1533307750,318,320,320,318,203
|
|
20240328,145200,1533243190,320,320,320,320,1
|
|
20240328,145100,1533242870,320,320,320,320,12
|
|
20240328,145000,1533239030,320,318,320,318,2753
|
|
20240328,144900,1532361746,320,320,320,320,46
|
|
20240328,144800,1532347026,318,318,320,318,4802
|
|
20240328,144700,1530819988,318,318,318,318,17772
|
|
20240328,144600,1525168492,320,320,320,320,5
|
|
20240328,144500,1525166892,318,319,319,318,10094
|
|
20240328,144400,1521955546,320,320,320,319,81
|
|
20240328,144300,1521929636,320,319,320,319,434
|
|
20240328,144200,1521791189,320,320,320,320,1
|
|
20240328,144100,1521790869,319,319,319,319,300
|
|
20240328,144000,1521695169,320,320,320,320,278
|
|
20240328,143900,1521606209,319,320,320,319,224
|
|
20240328,143800,1521534640,321,321,321,321,1456
|
|
20240328,143700,1521067264,321,320,321,320,1535
|
|
20240328,143600,1520574921,318,319,319,318,9804
|
|
20240328,143500,1517454437,319,320,320,319,6310
|
|
20240328,143400,1515437737,320,319,320,319,3
|
|
20240328,143300,1515436779,320,320,320,320,0
|
|
20240328,143200,1515436779,320,320,320,320,0
|
|
20240328,143100,1515436779,320,320,320,320,0
|
|
20240328,143000,1515436779,320,320,320,320,1
|
|
20240328,142900,1515436459,320,319,320,319,525
|
|
20240328,142800,1515268933,319,319,319,319,1000
|
|
20240328,142700,1514949933,319,319,319,319,0
|
|
20240328,142600,1514949933,319,318,319,318,103443
|
|
20240328,142500,1482051512,317,317,317,317,1000
|
|
20240328,142400,1481734512,318,318,318,318,2
|
|
20240328,142300,1481733876,318,318,318,317,206
|
|
20240328,142200,1481668472,318,319,319,318,1015
|
|
20240328,142100,1481345692,319,318,319,318,1011
|
|
20240328,142000,1481024183,317,317,317,317,25
|
|
20240328,141900,1481016258,317,317,317,317,964
|
|
20240328,141800,1480710670,318,319,319,318,5838
|
|
20240328,141700,1478854175,319,318,319,318,386
|
|
20240328,141600,1478731397,318,318,318,318,2704
|
|
20240328,141500,1477871525,318,318,318,318,2
|
|
20240328,141400,1477870889,318,317,318,317,501
|
|
20240328,141300,1477712071,318,318,318,318,2
|
|
20240328,141200,1477711435,318,318,318,318,6005
|
|
20240328,141100,1475801845,318,318,318,318,17004
|
|
20240328,141000,1470394573,318,318,318,318,51
|
|
20240328,140900,1470378355,317,317,317,317,855
|
|
20240328,140800,1470107320,317,316,317,315,2466
|
|
20240328,140700,1469327120,318,317,318,315,2936
|
|
20240328,140600,1468400874,318,318,318,318,5000
|
|
20240328,140500,1466810874,318,315,318,315,7810
|
|
20240328,140400,1464344910,316,316,316,316,2004
|
|
20240328,140300,1463711646,316,318,318,315,40923
|
|
20240328,140200,1450802482,318,318,318,315,14093
|
|
20240328,140100,1446349355,318,320,320,318,7776
|
|
20240328,140000,1443874370,320,320,320,319,7053
|
|
20240328,135900,1441624410,319,322,322,319,9966
|
|
20240328,135800,1438438247,322,322,322,322,0
|
|
20240328,135700,1438438247,322,322,322,322,4
|
|
20240328,135600,1438436959,322,322,322,322,1
|
|
20240328,135500,1438436637,322,319,322,319,203
|
|
20240328,135400,1438371871,321,324,324,321,11261
|
|
20240328,135300,1434756729,319,324,324,319,1182
|
|
20240328,135200,1434378748,324,321,324,321,17068
|
|
20240328,135100,1428870929,321,321,321,321,2896
|
|
20240328,135000,1427941313,321,319,321,319,25711
|
|
20240328,134900,1419727445,319,319,319,319,0
|
|
20240328,134800,1419727445,319,319,319,317,2697
|
|
20240328,134700,1418872290,319,319,319,319,7048
|
|
20240328,134600,1416623978,319,319,319,318,828
|
|
20240328,134500,1416360346,319,319,319,318,473
|
|
20240328,134400,1416209813,319,318,319,318,1962
|
|
20240328,134300,1415584836,317,317,317,316,25322
|
|
20240328,134200,1407560762,317,317,317,316,2106
|
|
20240328,134100,1406893993,317,317,318,317,210
|
|
20240328,134000,1406827419,317,319,319,317,7451
|
|
20240328,133900,1404465345,317,317,319,317,19980
|
|
20240328,133800,1398131639,319,318,319,317,1833
|
|
20240328,133700,1397550505,319,319,319,319,100
|
|
20240328,133600,1397518605,319,317,319,317,7301
|
|
20240328,133500,1395204186,317,319,319,317,9038
|
|
20240328,133400,1392331007,319,319,319,319,13049
|
|
20240328,133300,1388168376,319,319,319,319,2856
|
|
20240328,133200,1387257312,320,320,321,320,993
|
|
20240328,133100,1386939551,321,320,321,320,577
|
|
20240328,133000,1386754910,320,320,320,320,503
|
|
20240328,132900,1386593950,320,321,321,320,6142
|
|
20240328,132800,1384628509,321,321,321,321,0
|
|
20240328,132700,1384628509,321,321,321,320,197
|
|
20240328,132600,1384565465,320,319,320,319,81476
|
|
20240328,132500,1358571298,319,319,321,319,7393
|
|
20240328,132400,1356212921,319,321,321,319,1000
|
|
20240328,132300,1355893919,319,320,321,319,2101
|
|
20240328,132200,1355221698,320,320,320,320,0
|
|
20240328,132100,1355221698,320,319,320,319,1120
|
|
20240328,132000,1354864408,321,321,321,321,1
|
|
20240328,131900,1354864087,320,321,321,319,1074
|
|
20240328,131800,1354520405,320,321,321,320,2089
|
|
20240328,131700,1353851875,321,322,322,319,2123
|
|
20240328,131600,1353172530,321,320,323,320,18415
|
|
20240328,131500,1347279675,323,323,323,323,0
|
|
20240328,131400,1347279675,323,323,323,323,15
|
|
20240328,131300,1347274830,323,323,323,323,0
|
|
20240328,131200,1347274830,323,323,323,323,15
|
|
20240328,131100,1347269985,323,323,323,323,1
|
|
20240328,131000,1347269662,323,320,323,320,14723
|
|
20240328,130900,1342558299,320,323,323,320,6
|
|
20240328,130800,1342556376,319,323,323,319,432
|
|
20240328,130700,1342418564,319,319,319,319,21000
|
|
20240328,130600,1335719564,319,320,323,319,9018
|
|
20240328,130500,1332838620,320,320,321,320,5202
|
|
20240328,130400,1331173315,320,320,320,320,10
|
|
20240328,130300,1331170115,320,323,323,320,10001
|
|
20240328,130200,1327969792,320,320,320,320,0
|
|
20240328,130100,1327969792,320,320,320,320,200
|
|
20240328,130000,1327905792,320,320,320,320,131
|
|
20240328,125900,1327863872,324,324,324,324,0
|
|
20240328,125800,1327863872,324,324,324,324,658
|
|
20240328,125700,1327650680,324,324,324,324,200
|
|
20240328,125600,1327585880,324,323,324,323,3191
|
|
20240328,125500,1326555186,323,323,323,323,572
|
|
20240328,125400,1326370430,323,323,323,323,1
|
|
20240328,125300,1326370107,323,323,323,323,500
|
|
20240328,125200,1326208607,323,323,323,323,6006
|
|
20240328,125100,1324268669,323,322,323,322,12000
|
|
20240328,125000,1320394823,319,322,322,319,1474
|
|
20240328,124900,1319924569,322,321,322,321,2500
|
|
20240328,124800,1319119751,319,321,321,319,82
|
|
20240328,124700,1319093589,321,321,321,321,15
|
|
20240328,124600,1319088774,320,321,321,320,69
|
|
20240328,124500,1319066693,321,321,321,321,1
|
|
20240328,124400,1319066372,318,319,321,318,11184
|
|
20240328,124300,1315498048,319,320,320,319,1654
|
|
20240328,124200,1314969991,320,320,321,320,2803
|
|
20240328,124100,1314073016,321,321,321,321,109
|
|
20240328,124000,1314038027,322,322,322,321,30255
|
|
20240328,123900,1304306017,321,321,321,320,6194
|
|
20240328,123800,1302317863,321,318,321,318,151
|
|
20240328,123700,1302269842,318,321,321,318,104
|
|
20240328,123600,1302236758,318,319,319,318,27321
|
|
20240328,123500,1293523559,319,320,320,319,8256
|
|
20240328,123400,1290881649,322,322,322,322,28
|
|
20240328,123300,1290872633,322,320,322,320,6344
|
|
20240328,123200,1288842551,320,320,320,320,108
|
|
20240328,123100,1288807991,320,320,320,320,365
|
|
20240328,123000,1288691191,320,319,320,319,10879
|
|
20240328,122900,1285219436,320,320,320,320,984
|
|
20240328,122800,1284904556,320,320,321,319,2770
|
|
20240328,122700,1284019919,320,320,320,319,929
|
|
20240328,122600,1283722815,320,320,321,320,1782
|
|
20240328,122500,1283152564,320,320,321,320,15048
|
|
20240328,122400,1278334962,320,321,322,320,1979
|
|
20240328,122300,1277701675,321,322,322,320,60
|
|
20240328,122200,1277682438,322,320,322,320,687
|
|
20240328,122100,1277462596,322,322,322,322,0
|
|
20240328,122000,1277462596,322,320,322,320,4
|
|
20240328,121900,1277461314,320,320,320,320,2255
|
|
20240328,121800,1276739714,320,320,320,320,2897
|
|
20240328,121700,1275812674,320,320,320,320,70
|
|
20240328,121600,1275790274,322,322,322,321,2004
|
|
20240328,121500,1275145986,320,320,320,320,0
|
|
20240328,121400,1275145986,320,320,322,320,103
|
|
20240328,121300,1275113024,322,320,322,320,942
|
|
20240328,121200,1274811564,321,322,322,321,1032
|
|
20240328,121100,1274479360,322,322,322,322,168
|
|
20240328,121000,1274425264,320,322,322,320,10123
|
|
20240328,120900,1271185902,321,322,322,321,2234
|
|
20240328,120800,1270468787,321,322,323,321,21226
|
|
20240328,120700,1263655198,322,324,324,322,103
|
|
20240328,120600,1263622028,324,324,324,324,15
|
|
20240328,120500,1263617168,324,324,324,324,0
|
|
20240328,120400,1263617168,324,324,324,321,19351
|
|
20240328,120300,1257400372,324,324,324,324,0
|
|
20240328,120200,1257400372,324,324,324,323,4478
|
|
20240328,120100,1255950930,325,325,325,325,11
|
|
20240328,120000,1255947355,325,325,325,325,3
|
|
20240328,115900,1255946380,325,325,325,325,100
|
|
20240328,115800,1255913880,325,323,325,323,120
|
|
20240328,115700,1255875080,325,324,325,324,2838
|
|
20240328,115600,1254953432,324,324,324,324,27
|
|
20240328,115500,1254944684,324,323,324,323,653
|
|
20240328,115400,1254733762,324,323,324,323,2556
|
|
20240328,115300,1253905668,323,323,323,323,151
|
|
20240328,115200,1253856895,323,323,323,323,144
|
|
20240328,115100,1253810383,325,325,325,325,0
|
|
20240328,115000,1253810383,325,323,325,323,683
|
|
20240328,114900,1253589000,325,325,325,325,14
|
|
20240328,114800,1253584450,325,322,325,321,208
|
|
20240328,114700,1253517426,321,325,325,321,16092
|
|
20240328,114600,1248349327,322,322,322,322,30
|
|
20240328,114500,1248339667,325,324,325,324,21723
|
|
20240328,114400,1241301414,325,325,325,325,2334
|
|
20240328,114300,1240542864,324,322,324,322,4433
|
|
20240328,114200,1239106612,322,322,322,322,3878
|
|
20240328,114100,1237857896,324,324,324,324,3911
|
|
20240328,114000,1236590732,324,324,324,324,172
|
|
20240328,113900,1236535004,324,322,324,321,568
|
|
20240328,113800,1236352506,322,322,322,322,5063
|
|
20240328,113700,1234722220,324,325,325,321,30466
|
|
20240328,113600,1224872041,325,323,325,323,10110
|
|
20240328,113500,1221606503,323,323,323,323,12
|
|
20240328,113400,1221602627,325,325,325,323,8978
|
|
20240328,113300,1218688794,326,326,326,326,109
|
|
20240328,113200,1218653260,327,328,328,327,8386
|
|
20240328,113100,1215910594,328,329,329,328,4762
|
|
20240328,113000,1214344669,327,327,327,327,4183
|
|
20240328,112900,1212976828,327,325,327,325,611
|
|
20240328,112800,1212778031,327,325,327,325,7269
|
|
20240328,112700,1210414948,324,325,326,324,2884
|
|
20240328,112600,1209477717,325,325,325,325,488
|
|
20240328,112500,1209319117,325,325,325,325,106
|
|
20240328,112400,1209284667,326,327,327,323,11165
|
|
20240328,112300,1205664292,325,325,327,325,11357
|
|
20240328,112200,1201973265,327,327,327,326,7120
|
|
20240328,112100,1199646586,327,326,327,326,5662
|
|
20240328,112000,1197795914,325,326,327,325,13322
|
|
20240328,111900,1193453003,326,326,326,326,6714
|
|
20240328,111800,1191264239,326,323,326,323,2548
|
|
20240328,111700,1190441211,323,322,323,322,1001
|
|
20240328,111600,1190118888,323,323,323,323,3781
|
|
20240328,111500,1188897625,322,323,323,322,1665
|
|
20240328,111400,1188359925,323,323,323,323,150
|
|
20240328,111300,1188311475,323,322,323,321,5952
|
|
20240328,111200,1186395556,322,322,322,321,6058
|
|
20240328,111100,1184445784,322,321,322,321,6882
|
|
20240328,111000,1182236283,322,322,322,322,320
|
|
20240328,110900,1182133243,322,322,322,322,764
|
|
20240328,110800,1181887235,322,322,322,321,2690
|
|
20240328,110700,1181021225,322,322,323,321,4553
|
|
20240328,110600,1179557964,322,322,323,322,8717
|
|
20240328,110500,1176751086,323,323,323,322,515
|
|
20240328,110400,1176584760,323,323,323,323,1157
|
|
20240328,110300,1176211049,323,324,324,322,14113
|
|
20240328,110200,1171640358,325,324,325,324,6742
|
|
20240328,110100,1169450848,324,322,324,322,9519
|
|
20240328,110000,1166376532,322,322,322,321,1053
|
|
20240328,105900,1166037487,322,322,322,322,509
|
|
20240328,105800,1165873589,322,321,323,320,2711
|
|
20240328,105700,1165003311,321,320,321,320,2858
|
|
20240328,105600,1164086347,320,321,321,319,4538
|
|
20240328,105500,1162634888,321,323,323,321,34103
|
|
20240328,105400,1151682333,323,323,324,322,12333
|
|
20240328,105300,1147711076,322,323,323,322,23536
|
|
20240328,105200,1140122447,324,324,324,323,503
|
|
20240328,105100,1139959975,324,323,324,323,13683
|
|
20240328,105000,1135540355,323,324,324,323,521
|
|
20240328,104900,1135371552,324,323,324,323,1630
|
|
20240328,104800,1134843461,324,324,324,323,2032
|
|
20240328,104700,1134187093,323,323,324,323,21152
|
|
20240328,104600,1127354973,323,324,324,323,304
|
|
20240328,104500,1127256780,323,324,324,318,175667
|
|
20240328,104400,1070866894,327,328,328,323,49348
|
|
20240328,104300,1054867869,328,328,328,327,3140
|
|
20240328,104200,1053839155,329,329,329,329,10046
|
|
20240328,104100,1050534021,330,329,330,329,1220
|
|
20240328,104000,1050132621,331,331,331,330,2038
|
|
20240328,103900,1049459061,331,330,331,330,15429
|
|
20240328,103800,1044367345,331,331,332,331,233
|
|
20240328,103700,1044290159,330,331,331,330,2231
|
|
20240328,103600,1043553698,330,330,331,330,9632
|
|
20240328,103500,1040375137,332,330,332,330,4695
|
|
20240328,103400,1038825785,330,332,332,330,6793
|
|
20240328,103300,1036577270,331,332,332,331,6399
|
|
20240328,103200,1034459197,333,331,333,331,9617
|
|
20240328,103100,1031269783,331,329,331,329,753
|
|
20240328,103000,1031021291,331,333,333,331,594
|
|
20240328,102900,1030824675,333,330,333,330,12781
|
|
20240328,102800,1026599476,330,331,331,329,30189
|
|
20240328,102700,1016639421,331,330,331,330,18800
|
|
20240328,102600,1010432888,330,332,333,330,4576
|
|
20240328,102500,1008913687,330,333,333,330,7302
|
|
20240328,102400,1006484014,331,333,333,330,16506
|
|
20240328,102300,1001005395,333,330,334,330,42045
|
|
20240328,102200,987012280,329,331,334,328,29775
|
|
20240328,102100,977162444,331,329,331,328,321
|
|
20240328,102000,977056844,328,335,335,328,41975
|
|
20240328,101900,963200849,330,325,337,325,79348
|
|
20240328,101800,936981435,327,324,327,323,7312
|
|
20240328,101700,934603807,324,322,324,321,12350
|
|
20240328,101600,930625801,323,323,323,321,2427
|
|
20240328,101500,929842479,323,322,324,322,9812
|
|
20240328,101400,926680644,325,325,325,321,82013
|
|
20240328,101300,900140166,324,326,328,324,46942
|
|
20240328,101200,884879635,326,327,327,325,9614
|
|
20240328,101100,881743538,328,328,329,327,8011
|
|
20240328,101000,879116211,328,331,331,328,38521
|
|
20240328,100900,866422536,330,332,332,330,2675
|
|
20240328,100800,865537444,330,330,333,330,6604
|
|
20240328,100700,863355118,330,333,333,330,2438
|
|
20240328,100600,862549837,331,331,333,330,2783
|
|
20240328,100500,861630640,331,331,331,330,3796
|
|
20240328,100400,860377445,330,333,334,330,8066
|
|
20240328,100300,857710604,333,330,334,330,14161
|
|
20240328,100200,852996335,330,333,333,330,9646
|
|
20240328,100100,849811600,334,329,334,329,19170
|
|
20240328,100000,843492017,329,332,333,329,21219
|
|
20240328,095900,836479320,333,333,334,330,21992
|
|
20240328,095800,829196254,332,337,337,332,42984
|
|
20240328,095700,814807243,336,336,336,333,23502
|
|
20240328,095600,806941285,336,337,339,334,66739
|
|
20240328,095500,784538482,337,332,343,329,152570
|
|
20240328,095400,732941915,332,328,333,327,34748
|
|
20240328,095300,721489708,329,331,333,327,43443
|
|
20240328,095200,707170334,331,335,335,328,80107
|
|
20240328,095100,680550056,335,337,341,334,183549
|
|
20240328,095000,618543501,338,340,341,335,173790
|
|
20240328,094900,559815524,340,329,340,328,188097
|
|
20240328,094800,496511928,328,326,328,324,14892
|
|
20240328,094700,491629504,328,324,328,324,5419
|
|
20240328,094600,489873670,324,326,328,324,6227
|
|
20240328,094500,487855873,327,328,328,326,15035
|
|
20240328,094400,482926473,327,324,327,324,7081
|
|
20240328,094300,480610992,324,327,327,324,3007
|
|
20240328,094200,479627719,327,324,327,324,8875
|
|
20240328,094100,476737909,325,325,325,324,3375
|
|
20240328,094000,475641363,325,323,325,323,21341
|
|
20240328,093900,468728019,324,323,324,323,5202
|
|
20240328,093800,467043771,323,324,324,323,1944
|
|
20240328,093700,466414699,324,324,324,323,1165
|
|
20240328,093600,466038239,323,322,324,322,2371
|
|
20240328,093500,465272355,322,324,324,322,10856
|
|
20240328,093400,461776221,322,324,324,322,24987
|
|
20240328,093300,453730388,324,324,324,322,10449
|
|
20240328,093200,450365744,325,325,325,322,12284
|
|
20240328,093100,446408547,323,322,325,322,3007
|
|
20240328,093000,445435815,325,325,325,322,15423
|
|
20240328,092900,440428511,325,325,326,323,25939
|
|
20240328,092800,431998339,325,325,325,322,12979
|
|
20240328,092700,427813012,324,325,326,323,2259
|
|
20240328,092600,427079353,325,327,327,324,10017
|
|
20240328,092500,423815830,327,327,327,326,6078
|
|
20240328,092400,421834202,327,327,327,327,2074
|
|
20240328,092300,421156004,327,325,327,325,14128
|
|
20240328,092200,416542802,326,326,326,325,3744
|
|
20240328,092100,415322305,325,321,326,320,59775
|
|
20240328,092000,396024905,320,321,321,320,7220
|
|
20240328,091900,393710285,321,320,321,320,511
|
|
20240328,091800,393546762,320,317,320,317,9256
|
|
20240328,091700,390608901,317,320,320,317,23527
|
|
20240328,091600,383124109,317,318,321,317,21107
|
|
20240328,091500,376415422,318,328,328,317,45944
|
|
20240328,091400,361570460,328,325,328,323,26781
|
|
20240328,091300,352864808,326,326,328,325,22444
|
|
20240328,091200,345551861,326,328,328,324,37393
|
|
20240328,091100,333333964,328,328,330,327,23548
|
|
20240328,091000,325596836,328,326,328,325,32165
|
|
20240328,090900,315087045,328,331,331,324,89801
|
|
20240328,090800,285619159,331,327,337,327,138013
|
|
20240328,090700,239981628,328,327,328,320,61009
|
|
20240328,090600,220220698,326,316,328,316,236700
|
|
20240328,090500,144533001,315,313,315,313,74053
|
|
20240328,090400,121234828,313,314,315,312,33657
|
|
20240328,090300,110698708,315,314,315,311,59226
|
|
20240328,090200,92202761,314,313,319,310,98638
|
|
20240328,090100,61419487,310,317,317,310,154934
|
|
20240328,090000,13168463,317,317,319,313,39646
|