615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,191200,1178913638,323,323,323,323,8559
|
|
20240329,191100,1178913638,323,323,323,323,0
|
|
20240329,191000,1178913638,323,323,323,323,0
|
|
20240329,190900,1178913638,323,323,323,323,0
|
|
20240329,190800,1178913638,323,323,323,323,0
|
|
20240329,190700,1178913638,323,323,323,323,0
|
|
20240329,190600,1178913638,323,323,323,323,0
|
|
20240329,190500,1178913638,323,323,323,323,0
|
|
20240329,190400,1178913638,323,323,323,323,0
|
|
20240329,190300,1178913638,323,323,323,323,0
|
|
20240329,190200,1178913638,323,323,323,323,0
|
|
20240329,190100,1178913638,323,323,323,323,0
|
|
20240329,190000,1178913638,323,323,323,323,0
|
|
20240329,185900,1178913638,323,323,323,323,0
|
|
20240329,185800,1178913638,323,323,323,323,0
|
|
20240329,185700,1178913638,323,323,323,323,0
|
|
20240329,185600,1178913638,323,323,323,323,0
|
|
20240329,185500,1178913638,323,323,323,323,0
|
|
20240329,185400,1178913638,323,323,323,323,0
|
|
20240329,185300,1178913638,323,323,323,323,0
|
|
20240329,185200,1178913638,323,323,323,323,0
|
|
20240329,185100,1178913638,323,323,323,323,0
|
|
20240329,185000,1178913638,323,323,323,323,0
|
|
20240329,184900,1178913638,323,323,323,323,0
|
|
20240329,184800,1178913638,323,323,323,323,0
|
|
20240329,184700,1178913638,323,323,323,323,0
|
|
20240329,184600,1178913638,323,323,323,323,0
|
|
20240329,184500,1178913638,323,323,323,323,0
|
|
20240329,184400,1178913638,323,323,323,323,0
|
|
20240329,184300,1178913638,323,323,323,323,0
|
|
20240329,184200,1178913638,323,323,323,323,8559
|
|
20240329,184100,1178913638,323,323,323,323,0
|
|
20240329,184000,1178913638,323,323,323,323,0
|
|
20240329,183900,1178913638,323,323,323,323,0
|
|
20240329,183800,1178913638,323,323,323,323,0
|
|
20240329,183700,1178913638,323,323,323,323,0
|
|
20240329,183600,1178913638,323,323,323,323,0
|
|
20240329,183500,1178913638,323,323,323,323,0
|
|
20240329,183400,1178913638,323,323,323,323,0
|
|
20240329,183300,1178913638,323,323,323,323,0
|
|
20240329,183200,1178913638,323,323,323,323,0
|
|
20240329,183100,1178913638,323,323,323,323,0
|
|
20240329,183000,1178913638,323,323,323,323,0
|
|
20240329,182900,1178913638,323,323,323,323,0
|
|
20240329,182800,1178913638,323,323,323,323,0
|
|
20240329,182700,1178913638,323,323,323,323,0
|
|
20240329,182600,1178913638,323,323,323,323,0
|
|
20240329,182500,1178913638,323,323,323,323,0
|
|
20240329,182400,1178913638,323,323,323,323,0
|
|
20240329,182300,1178913638,323,323,323,323,0
|
|
20240329,182200,1178913638,323,323,323,323,0
|
|
20240329,182100,1178913638,323,323,323,323,0
|
|
20240329,182000,1178913638,323,323,323,323,0
|
|
20240329,181900,1178913638,323,323,323,323,0
|
|
20240329,181800,1178913638,323,323,323,323,0
|
|
20240329,181700,1178913638,323,323,323,323,0
|
|
20240329,181600,1178913638,323,323,323,323,0
|
|
20240329,181500,1178913638,323,323,323,323,0
|
|
20240329,181400,1178913638,323,323,323,323,0
|
|
20240329,181300,1178913638,323,323,323,323,0
|
|
20240329,181200,1178913638,323,323,323,323,8559
|
|
20240329,181100,1178913638,323,323,323,323,0
|
|
20240329,181000,1178913638,323,323,323,323,0
|
|
20240329,180900,1178913638,323,323,323,323,0
|
|
20240329,180800,1178913638,323,323,323,323,0
|
|
20240329,180700,1178913638,323,323,323,323,0
|
|
20240329,180600,1178913638,323,323,323,323,0
|
|
20240329,180500,1178913638,323,323,323,323,0
|
|
20240329,180400,1178913638,323,323,323,323,0
|
|
20240329,180300,1178913638,323,323,323,323,0
|
|
20240329,180200,1178913638,323,323,323,323,0
|
|
20240329,180100,1178913638,323,323,323,323,0
|
|
20240329,180000,1178913638,323,323,323,323,0
|
|
20240329,175900,1178913638,323,323,323,323,0
|
|
20240329,175800,1178913638,323,323,323,323,0
|
|
20240329,175700,1178913638,323,323,323,323,0
|
|
20240329,175600,1178913638,323,323,323,323,0
|
|
20240329,175500,1178913638,323,323,323,323,0
|
|
20240329,175400,1178913638,323,323,323,323,0
|
|
20240329,175300,1178913638,323,323,323,323,0
|
|
20240329,175200,1178913638,323,323,323,323,0
|
|
20240329,175100,1178913638,323,323,323,323,0
|
|
20240329,175000,1178913638,323,323,323,323,0
|
|
20240329,174900,1178913638,323,323,323,323,0
|
|
20240329,174800,1178913638,323,323,323,323,0
|
|
20240329,174700,1178913638,323,323,323,323,0
|
|
20240329,174600,1178913638,323,323,323,323,0
|
|
20240329,174500,1178913638,323,323,323,323,0
|
|
20240329,174400,1178913638,323,323,323,323,0
|
|
20240329,174300,1178913638,323,323,323,323,0
|
|
20240329,174200,1178913638,323,323,323,323,8559
|
|
20240329,174100,1178913638,323,323,323,323,0
|
|
20240329,174000,1178913638,323,323,323,323,0
|
|
20240329,173900,1178913638,323,323,323,323,0
|
|
20240329,173800,1178913638,323,323,323,323,0
|
|
20240329,173700,1178913638,323,323,323,323,0
|
|
20240329,173600,1178913638,323,323,323,323,0
|
|
20240329,173500,1178913638,323,323,323,323,0
|
|
20240329,173400,1178913638,323,323,323,323,0
|
|
20240329,173300,1178913638,323,323,323,323,0
|
|
20240329,173200,1178913638,323,323,323,323,0
|
|
20240329,173100,1178913638,323,323,323,323,0
|
|
20240329,173000,1178913638,323,323,323,323,0
|
|
20240329,172900,1178913638,323,323,323,323,0
|
|
20240329,172800,1178913638,323,323,323,323,0
|
|
20240329,172700,1178913638,323,323,323,323,0
|
|
20240329,172600,1178913638,323,323,323,323,0
|
|
20240329,172500,1178913638,323,323,323,323,0
|
|
20240329,172400,1178913638,323,323,323,323,0
|
|
20240329,172300,1178913638,323,323,323,323,0
|
|
20240329,172200,1178913638,323,323,323,323,0
|
|
20240329,172100,1178913638,323,323,323,323,0
|
|
20240329,172000,1178913638,323,323,323,323,0
|
|
20240329,171900,1178913638,323,323,323,323,0
|
|
20240329,171800,1178913638,323,323,323,323,0
|
|
20240329,171700,1178913638,323,323,323,323,0
|
|
20240329,171600,1178913638,323,323,323,323,0
|
|
20240329,171500,1178913638,323,323,323,323,0
|
|
20240329,171400,1178913638,323,323,323,323,0
|
|
20240329,171300,1178913638,323,323,323,323,0
|
|
20240329,171200,1178913638,323,323,323,323,8559
|
|
20240329,171100,1178913638,323,323,323,323,0
|
|
20240329,171000,1178913638,323,323,323,323,0
|
|
20240329,170900,1178913638,323,323,323,323,0
|
|
20240329,170800,1178913638,323,323,323,323,0
|
|
20240329,170700,1178913638,323,323,323,323,0
|
|
20240329,170600,1178913638,323,323,323,323,0
|
|
20240329,170500,1178913638,323,323,323,323,0
|
|
20240329,170400,1178913638,323,323,323,323,0
|
|
20240329,170300,1178913638,323,323,323,323,0
|
|
20240329,170200,1178913638,323,323,323,323,0
|
|
20240329,170100,1178913638,323,323,323,323,0
|
|
20240329,170000,1178913638,323,323,323,323,0
|
|
20240329,165900,1178913638,323,323,323,323,0
|
|
20240329,165800,1178913638,323,323,323,323,0
|
|
20240329,165700,1178913638,323,323,323,323,0
|
|
20240329,165600,1178913638,323,323,323,323,0
|
|
20240329,165500,1178913638,323,323,323,323,0
|
|
20240329,165400,1178913638,323,323,323,323,0
|
|
20240329,165300,1178913638,323,323,323,323,0
|
|
20240329,165200,1178913638,323,323,323,323,0
|
|
20240329,165100,1178913638,323,323,323,323,0
|
|
20240329,165000,1178913638,323,323,323,323,0
|
|
20240329,164900,1178913638,323,323,323,323,0
|
|
20240329,164800,1178913638,323,323,323,323,0
|
|
20240329,164700,1178913638,323,323,323,323,0
|
|
20240329,164600,1178913638,323,323,323,323,0
|
|
20240329,164500,1178913638,323,323,323,323,0
|
|
20240329,164400,1178913638,323,323,323,323,0
|
|
20240329,164300,1178913638,323,323,323,323,0
|
|
20240329,164200,1178913638,323,323,323,323,8559
|
|
20240329,164100,1178913638,323,323,323,323,0
|
|
20240329,164000,1178913638,323,323,323,323,0
|
|
20240329,163900,1178913638,323,323,323,323,0
|
|
20240329,163800,1178913638,323,323,323,323,0
|
|
20240329,163700,1178913638,323,323,323,323,0
|
|
20240329,163600,1178913638,323,323,323,323,0
|
|
20240329,163500,1178913638,323,323,323,323,0
|
|
20240329,163400,1178913638,323,323,323,323,0
|
|
20240329,163300,1178913638,323,323,323,323,0
|
|
20240329,163200,1178913638,323,323,323,323,0
|
|
20240329,163100,1178913638,323,323,323,323,0
|
|
20240329,163000,1178913638,323,323,323,323,0
|
|
20240329,162900,1178913638,323,323,323,323,0
|
|
20240329,162800,1178913638,323,323,323,323,0
|
|
20240329,162700,1178913638,323,323,323,323,0
|
|
20240329,162600,1178913638,323,323,323,323,0
|
|
20240329,162500,1178913638,323,323,323,323,0
|
|
20240329,162400,1178913638,323,323,323,323,0
|
|
20240329,162300,1178913638,323,323,323,323,0
|
|
20240329,162200,1178913638,323,323,323,323,0
|
|
20240329,162100,1178913638,323,323,323,323,0
|
|
20240329,162000,1178913638,323,323,323,323,0
|
|
20240329,161900,1178913638,323,323,323,323,0
|
|
20240329,161800,1178913638,323,323,323,323,0
|
|
20240329,161700,1178913638,323,323,323,323,0
|
|
20240329,161600,1178913638,323,323,323,323,0
|
|
20240329,161500,1178913638,323,323,323,323,0
|
|
20240329,161400,1178913638,323,323,323,323,0
|
|
20240329,161300,1178913638,323,323,323,323,0
|
|
20240329,161200,1178913638,323,323,323,323,8559
|
|
20240329,161100,1178913638,323,323,323,323,0
|
|
20240329,161000,1178913638,323,323,323,323,0
|
|
20240329,160900,1178913638,323,323,323,323,0
|
|
20240329,160800,1178913638,323,323,323,323,0
|
|
20240329,160700,1178913638,323,323,323,323,0
|
|
20240329,160600,1178913638,323,323,323,323,0
|
|
20240329,160500,1178913638,323,323,323,323,0
|
|
20240329,160400,1178913638,323,323,323,323,0
|
|
20240329,160300,1178913638,323,323,323,323,0
|
|
20240329,160200,1178913638,323,323,323,323,0
|
|
20240329,160100,1178913638,323,323,323,323,0
|
|
20240329,160000,1178913638,323,323,323,323,0
|
|
20240329,155900,1178913638,323,323,323,323,0
|
|
20240329,155800,1178913638,323,323,323,323,0
|
|
20240329,155700,1178913638,323,323,323,323,0
|
|
20240329,155600,1178913638,323,323,323,323,0
|
|
20240329,155500,1178913638,323,323,323,323,0
|
|
20240329,155400,1178913638,323,323,323,323,0
|
|
20240329,155300,1178913638,323,323,323,323,0
|
|
20240329,155200,1178913638,323,323,323,323,0
|
|
20240329,155100,1178913638,323,323,323,323,0
|
|
20240329,155000,1178913638,323,323,323,323,0
|
|
20240329,154900,1178913638,323,323,323,323,0
|
|
20240329,154800,1178913638,323,323,323,323,0
|
|
20240329,154700,1178913638,323,323,323,323,0
|
|
20240329,154600,1178913638,323,323,323,323,0
|
|
20240329,154500,1178913638,323,323,323,323,0
|
|
20240329,154400,1178913638,323,323,323,323,0
|
|
20240329,154300,1178913638,323,323,323,323,0
|
|
20240329,154200,1178913638,323,323,323,323,8559
|
|
20240329,154100,1178913638,323,323,323,323,0
|
|
20240329,154000,1178913638,323,323,323,323,0
|
|
20240329,153900,1178913638,323,323,323,323,0
|
|
20240329,153800,1178913638,323,323,323,323,0
|
|
20240329,153700,1178913638,323,323,323,323,0
|
|
20240329,153600,1178913638,323,323,323,323,0
|
|
20240329,153500,1178913638,323,323,323,323,0
|
|
20240329,153400,1178913638,323,323,323,323,0
|
|
20240329,153300,1178913638,323,323,323,323,0
|
|
20240329,153200,1178913638,323,323,323,323,0
|
|
20240329,153100,1178913638,323,323,323,323,0
|
|
20240329,153000,1178913638,323,323,323,323,8559
|
|
20240329,152900,1176149081,323,323,323,323,0
|
|
20240329,152800,1176149081,323,323,323,323,0
|
|
20240329,152700,1176149081,323,323,323,323,0
|
|
20240329,152600,1176149081,323,323,323,323,0
|
|
20240329,152500,1176149081,323,323,323,323,0
|
|
20240329,152400,1176149081,323,323,323,323,0
|
|
20240329,152300,1176149081,323,323,323,323,0
|
|
20240329,152200,1176149081,323,323,323,323,0
|
|
20240329,152100,1176149081,323,323,323,323,0
|
|
20240329,152000,1176149081,323,323,323,323,0
|
|
20240329,151900,1176149081,323,325,325,323,927
|
|
20240329,151800,1175847810,325,325,325,325,164
|
|
20240329,151700,1175794510,325,324,325,320,80001
|
|
20240329,151600,1150020495,326,325,326,323,9429
|
|
20240329,151500,1146965255,326,325,326,325,11611
|
|
20240329,151400,1143181669,325,325,325,325,764
|
|
20240329,151300,1142933369,325,325,325,325,494
|
|
20240329,151200,1142772819,325,325,325,325,0
|
|
20240329,151100,1142772819,325,325,325,325,19
|
|
20240329,151000,1142766644,325,325,325,325,12
|
|
20240329,150900,1142762744,326,326,326,326,10
|
|
20240329,150800,1142759484,326,326,326,322,118
|
|
20240329,150700,1142721156,325,322,325,322,4831
|
|
20240329,150600,1141151381,325,322,325,322,2002
|
|
20240329,150500,1140506734,325,325,325,325,0
|
|
20240329,150400,1140506734,325,325,325,325,0
|
|
20240329,150300,1140506734,325,322,325,322,4
|
|
20240329,150200,1140505437,325,325,325,325,0
|
|
20240329,150100,1140505437,325,325,325,325,3076
|
|
20240329,150000,1139505737,322,323,323,322,1000
|
|
20240329,145900,1139183637,322,322,322,322,5203
|
|
20240329,145800,1137508271,323,323,323,322,4640
|
|
20240329,145700,1136013584,325,325,325,325,44
|
|
20240329,145600,1135999284,325,325,325,324,333
|
|
20240329,145500,1135891323,325,325,325,325,0
|
|
20240329,145400,1135891323,325,323,325,322,1470
|
|
20240329,145300,1135417211,323,323,323,323,183
|
|
20240329,145200,1135358102,323,323,323,321,15764
|
|
20240329,145100,1130297816,323,322,323,321,20603
|
|
20240329,145000,1123674219,323,323,323,323,26
|
|
20240329,144900,1123665821,324,324,324,324,1
|
|
20240329,144800,1123665497,324,322,325,321,3650
|
|
20240329,144700,1122490761,324,322,324,322,73
|
|
20240329,144600,1122467229,325,324,325,322,558
|
|
20240329,144500,1122287423,324,324,324,324,4
|
|
20240329,144400,1122286127,325,324,325,324,6886
|
|
20240329,144300,1120055044,324,324,324,323,152
|
|
20240329,144200,1120005927,324,324,324,324,6
|
|
20240329,144100,1120003983,325,325,325,322,11125
|
|
20240329,144000,1116391322,325,325,325,325,27
|
|
20240329,143900,1116382547,325,325,325,325,1
|
|
20240329,143800,1116382222,325,324,325,324,236
|
|
20240329,143700,1116305722,325,325,325,324,401
|
|
20240329,143600,1116175768,325,324,326,324,314
|
|
20240329,143500,1116074016,326,326,326,326,11
|
|
20240329,143400,1116070430,326,325,326,325,69
|
|
20240329,143300,1116048003,326,325,326,325,519
|
|
20240329,143200,1115878810,326,325,326,324,2547
|
|
20240329,143100,1115053030,325,325,325,325,261
|
|
20240329,143000,1114968205,325,321,325,321,1014
|
|
20240329,142900,1114640950,322,322,322,320,18166
|
|
20240329,142800,1108813983,322,321,322,321,8384
|
|
20240329,142700,1106122412,322,324,324,321,27253
|
|
20240329,142600,1097368481,325,324,325,324,44
|
|
20240329,142500,1097354224,325,326,326,324,3012
|
|
20240329,142400,1096377889,326,326,326,325,249
|
|
20240329,142300,1096296958,326,326,326,326,7
|
|
20240329,142200,1096294676,326,326,326,326,2
|
|
20240329,142100,1096294024,326,326,326,326,16
|
|
20240329,142000,1096288808,326,326,326,325,11
|
|
20240329,141900,1096285228,326,326,326,325,1006
|
|
20240329,141800,1095958275,326,326,326,326,25
|
|
20240329,141700,1095950125,326,326,326,324,194
|
|
20240329,141600,1095886980,326,325,326,325,303
|
|
20240329,141500,1095788493,325,326,326,325,119
|
|
20240329,141400,1095749808,326,324,326,324,39
|
|
20240329,141300,1095737128,326,325,326,324,1658
|
|
20240329,141200,1095198497,325,325,325,325,258
|
|
20240329,141100,1095114647,325,325,325,325,47
|
|
20240329,141000,1095099372,325,325,325,325,48
|
|
20240329,140900,1095083772,325,325,325,325,21
|
|
20240329,140800,1095076947,325,326,326,324,805
|
|
20240329,140700,1094815919,325,325,326,325,9491
|
|
20240329,140600,1091731334,325,326,326,325,44
|
|
20240329,140500,1091717028,326,326,326,326,13
|
|
20240329,140400,1091712790,326,325,326,325,969
|
|
20240329,140300,1091397831,324,324,324,324,12913
|
|
20240329,140200,1087214019,324,323,324,322,1529
|
|
20240329,140100,1086719918,324,325,325,324,419
|
|
20240329,140000,1086584000,325,325,325,325,51
|
|
20240329,135900,1086567425,325,324,325,324,877
|
|
20240329,135800,1086283107,324,324,324,323,368
|
|
20240329,135700,1086163890,324,324,324,324,430
|
|
20240329,135600,1086024570,324,323,324,322,25250
|
|
20240329,135500,1077884066,324,323,324,323,4496
|
|
20240329,135400,1076431855,324,324,324,324,2239
|
|
20240329,135300,1075706419,325,325,325,324,2036
|
|
20240329,135200,1075046719,325,324,325,324,11
|
|
20240329,135100,1075043154,323,324,324,323,236
|
|
20240329,135000,1074966906,323,325,325,323,7236
|
|
20240329,134900,1072624923,324,325,325,324,2550
|
|
20240329,134800,1071798720,325,325,325,325,1
|
|
20240329,134700,1071798395,325,326,326,325,5870
|
|
20240329,134600,1069890643,326,325,326,325,526
|
|
20240329,134500,1069719682,325,325,325,325,1358
|
|
20240329,134400,1069278332,325,325,325,325,12
|
|
20240329,134300,1069274432,325,325,325,324,11474
|
|
20240329,134200,1065553434,325,325,325,324,17014
|
|
20240329,134100,1060037600,325,325,326,325,3328
|
|
20240329,134000,1058955989,326,325,326,325,2
|
|
20240329,133900,1058955338,326,326,326,326,7
|
|
20240329,133800,1058953056,326,325,326,325,55925
|
|
20240329,133700,1040777430,326,326,326,326,4075
|
|
20240329,133600,1039448980,326,326,326,325,33938
|
|
20240329,133500,1028418927,326,326,326,326,24
|
|
20240329,133400,1028411103,326,326,326,326,3516
|
|
20240329,133300,1027264887,326,326,326,325,622
|
|
20240329,133200,1027062234,326,326,326,326,35
|
|
20240329,133100,1027050824,326,325,326,325,2493
|
|
20240329,133000,1026238121,326,327,327,326,944
|
|
20240329,132900,1025929443,327,326,327,326,408
|
|
20240329,132800,1025796330,326,326,326,325,7080
|
|
20240329,132700,1023495077,326,327,327,326,9511
|
|
20240329,132600,1020394464,327,327,327,326,1104
|
|
20240329,132500,1020034456,327,327,327,327,11
|
|
20240329,132400,1020030859,327,327,327,327,22
|
|
20240329,132300,1020023665,327,327,327,327,1007
|
|
20240329,132200,1019694376,327,329,329,327,1044
|
|
20240329,132100,1019352946,329,329,329,329,305
|
|
20240329,132000,1019252601,329,328,329,328,96
|
|
20240329,131900,1019221112,328,327,329,326,1002
|
|
20240329,131800,1018893856,328,328,329,328,704
|
|
20240329,131700,1018662542,329,328,329,328,12
|
|
20240329,131600,1018658604,329,327,329,327,22892
|
|
20240329,131500,1011172918,328,328,328,328,2
|
|
20240329,131400,1011172262,329,327,329,326,3452
|
|
20240329,131300,1010046454,328,328,328,327,61
|
|
20240329,131200,1010026503,329,329,329,329,3291
|
|
20240329,131100,1008943764,329,327,329,327,85
|
|
20240329,131000,1008915965,327,328,328,327,24
|
|
20240329,130900,1008908116,327,328,328,327,52
|
|
20240329,130800,1008891086,329,328,329,328,12
|
|
20240329,130700,1008887148,329,329,329,329,0
|
|
20240329,130600,1008887148,329,329,329,329,1
|
|
20240329,130500,1008886819,329,329,329,329,7
|
|
20240329,130400,1008884516,329,328,329,328,921
|
|
20240329,130300,1008582416,328,328,328,326,834
|
|
20240329,130200,1008310520,328,327,328,325,2109
|
|
20240329,130100,1007624693,328,328,328,328,8
|
|
20240329,130000,1007622069,329,329,329,329,8
|
|
20240329,125900,1007619437,328,327,328,326,9166
|
|
20240329,125800,1004631284,327,327,327,327,2428
|
|
20240329,125700,1003837328,328,327,328,327,3
|
|
20240329,125600,1003836345,328,328,328,328,257
|
|
20240329,125500,1003752049,328,328,328,328,688
|
|
20240329,125400,1003526385,328,328,328,328,184
|
|
20240329,125300,1003466033,327,328,328,327,512
|
|
20240329,125200,1003298260,328,328,328,328,0
|
|
20240329,125100,1003298260,328,325,328,325,8831
|
|
20240329,125000,1000409862,327,327,327,327,1
|
|
20240329,124900,1000409535,325,325,327,325,6931
|
|
20240329,124800,998156856,324,325,325,324,2281
|
|
20240329,124700,997417794,326,327,327,326,320
|
|
20240329,124600,997313155,327,327,327,325,989
|
|
20240329,124500,996991326,327,325,328,324,716
|
|
20240329,124400,996758624,324,327,328,322,8981
|
|
20240329,124300,993846066,328,328,328,328,100
|
|
20240329,124200,993813266,328,328,329,328,529
|
|
20240329,124100,993639753,328,328,328,328,0
|
|
20240329,124000,993639753,328,328,328,328,81
|
|
20240329,123900,993613185,329,326,329,326,1296
|
|
20240329,123800,993188706,326,327,327,326,1671
|
|
20240329,123700,992643868,327,326,327,326,2
|
|
20240329,123600,992643215,326,326,326,326,12146
|
|
20240329,123500,988683619,326,326,326,326,0
|
|
20240329,123400,988683619,326,328,328,326,1305
|
|
20240329,123300,988258177,328,328,328,328,98
|
|
20240329,123200,988226033,328,328,328,328,769
|
|
20240329,123100,987973801,327,328,328,327,569
|
|
20240329,123000,987787734,328,328,328,328,104
|
|
20240329,122900,987753622,327,328,328,327,1524
|
|
20240329,122800,987255273,327,328,328,327,187
|
|
20240329,122700,987194102,328,328,329,328,6924
|
|
20240329,122600,984923029,329,329,329,328,9359
|
|
20240329,122500,981843919,329,329,329,329,109
|
|
20240329,122400,981808058,329,329,329,329,203
|
|
20240329,122300,981741271,328,326,328,326,1887
|
|
20240329,122200,981124555,327,326,327,326,2650
|
|
20240329,122100,980258036,327,328,328,327,2810
|
|
20240329,122000,979338697,328,327,328,327,11
|
|
20240329,121900,979335090,328,327,328,327,4009
|
|
20240329,121800,978024136,327,327,327,327,2
|
|
20240329,121700,978023482,328,329,329,328,2847
|
|
20240329,121600,977088655,328,329,329,328,2235
|
|
20240329,121500,976355574,329,327,329,327,1673
|
|
20240329,121400,975808497,327,326,327,326,587
|
|
20240329,121300,975617133,327,327,327,325,3190
|
|
20240329,121200,974576477,328,328,328,328,0
|
|
20240329,121100,974576477,328,328,328,327,706
|
|
20240329,121000,974345058,328,328,328,328,1097
|
|
20240329,120900,973985242,328,328,328,328,636
|
|
20240329,120800,973776634,328,328,328,328,0
|
|
20240329,120700,973776634,328,328,328,328,48
|
|
20240329,120600,973760890,327,327,327,327,2027
|
|
20240329,120500,973098061,328,328,328,328,167
|
|
20240329,120400,973043285,327,328,328,327,5839
|
|
20240329,120300,971128097,328,328,328,328,1
|
|
20240329,120200,971127769,325,328,328,325,3082
|
|
20240329,120100,970123089,328,328,328,326,670
|
|
20240329,120000,969903331,328,327,329,325,13102
|
|
20240329,115900,965639959,327,328,331,327,106
|
|
20240329,115800,965605286,329,329,329,329,9647
|
|
20240329,115700,962431423,327,329,329,327,1443
|
|
20240329,115600,961959294,330,328,330,328,33
|
|
20240329,115500,961948464,328,329,329,328,33262
|
|
20240329,115400,951012203,330,331,331,330,5
|
|
20240329,115300,951010549,331,330,331,328,7
|
|
20240329,115200,951008239,328,330,330,328,7491
|
|
20240329,115100,948549154,330,330,330,329,8398
|
|
20240329,115000,945786203,331,331,331,331,19
|
|
20240329,114900,945779914,331,331,331,331,1
|
|
20240329,114800,945779583,331,331,331,331,12
|
|
20240329,114700,945775611,330,327,331,326,4106
|
|
20240329,114600,944433209,327,327,328,326,27228
|
|
20240329,114500,935533002,328,328,329,327,17690
|
|
20240329,114400,929733907,329,328,330,328,19723
|
|
20240329,114300,923264710,329,329,329,329,1
|
|
20240329,114200,923264381,331,329,331,328,36117
|
|
20240329,114100,911410893,331,330,331,329,1981
|
|
20240329,114000,910757149,331,331,331,329,3051
|
|
20240329,113900,909753144,332,331,332,331,133
|
|
20240329,113800,909709114,331,331,331,331,4
|
|
20240329,113700,909707790,329,329,330,329,12650
|
|
20240329,113600,905545869,329,329,329,329,100
|
|
20240329,113500,905512969,329,331,331,329,3572
|
|
20240329,113400,904334222,331,331,331,331,526
|
|
20240329,113300,904160116,332,332,332,332,110
|
|
20240329,113200,904123596,332,332,332,331,1749
|
|
20240329,113100,903543479,331,331,331,331,1
|
|
20240329,113000,903543148,331,329,331,329,3499
|
|
20240329,112900,902385015,328,331,331,328,6656
|
|
20240329,112800,900200687,330,331,331,330,5
|
|
20240329,112700,900199034,332,332,332,329,243
|
|
20240329,112600,900118989,332,331,332,329,29001
|
|
20240329,112500,890568905,331,331,332,331,7406
|
|
20240329,112400,888117419,331,330,331,330,824
|
|
20240329,112300,887845162,330,328,330,328,6348
|
|
20240329,112200,885754544,329,329,330,329,17808
|
|
20240329,112100,879879730,329,329,329,328,233
|
|
20240329,112000,879803216,329,328,330,328,3480
|
|
20240329,111900,878661536,328,328,330,327,11619
|
|
20240329,111800,874847155,328,330,330,327,1762
|
|
20240329,111700,874270413,327,328,329,327,62932
|
|
20240329,111600,853665653,328,329,330,328,11995
|
|
20240329,111500,849726841,330,330,331,329,9077
|
|
20240329,111400,846735834,330,332,332,330,4621
|
|
20240329,111300,845209230,332,331,332,331,4777
|
|
20240329,111200,843628041,331,332,332,330,4273
|
|
20240329,111100,842217941,330,330,332,330,15124
|
|
20240329,111000,837227019,330,332,332,330,12904
|
|
20240329,110900,832954491,331,331,332,331,5662
|
|
20240329,110800,831079869,331,330,333,329,4092
|
|
20240329,110700,829728358,330,332,332,330,34347
|
|
20240329,110600,818384416,332,332,333,332,10077
|
|
20240329,110500,815038752,332,330,334,330,9764
|
|
20240329,110400,811810931,331,333,333,330,24605
|
|
20240329,110300,803673181,333,336,336,331,84392
|
|
20240329,110200,775513810,338,337,339,335,94205
|
|
20240329,110100,743754907,338,339,340,336,144075
|
|
20240329,110000,695047941,338,335,339,333,57303
|
|
20240329,105900,675765977,333,334,335,332,24086
|
|
20240329,105800,667707608,334,334,334,332,569
|
|
20240329,105700,667517832,334,331,334,331,2120
|
|
20240329,105600,666810028,334,332,334,330,3667
|
|
20240329,105500,665596803,332,333,334,332,4717
|
|
20240329,105400,664025760,333,334,334,332,7983
|
|
20240329,105300,661365960,334,335,335,333,8248
|
|
20240329,105200,658613254,335,334,335,334,14185
|
|
20240329,105100,653871561,334,333,334,333,19395
|
|
20240329,105000,647398092,334,330,334,329,59684
|
|
20240329,104900,627563570,330,331,331,329,26790
|
|
20240329,104800,618746418,328,328,328,328,2563
|
|
20240329,104700,617905754,331,331,331,327,17052
|
|
20240329,104600,612299253,330,331,332,330,10681
|
|
20240329,104500,608767566,331,331,332,331,5341
|
|
20240329,104400,606999159,332,332,332,332,3001
|
|
20240329,104300,606002827,332,332,332,332,1122
|
|
20240329,104200,605630323,333,333,333,331,27399
|
|
20240329,104100,596558641,333,333,333,332,1013
|
|
20240329,104000,596221839,333,333,333,333,7106
|
|
20240329,103900,593855541,333,332,334,331,23445
|
|
20240329,103800,586051409,333,333,333,333,1365
|
|
20240329,103700,585596864,332,333,334,332,20976
|
|
20240329,103600,578593752,333,333,334,333,5104
|
|
20240329,103500,576892517,333,332,334,332,26542
|
|
20240329,103400,568057591,332,331,332,331,3518
|
|
20240329,103300,566889731,330,330,330,330,5681
|
|
20240329,103200,565015001,330,328,330,327,20477
|
|
20240329,103100,558285524,328,327,329,325,15412
|
|
20240329,103000,553254015,327,329,329,327,2635
|
|
20240329,102900,552391872,327,329,329,327,531
|
|
20240329,102800,552217825,329,330,330,326,20696
|
|
20240329,102700,545444150,330,330,333,328,7996
|
|
20240329,102600,542809061,330,330,330,328,1577
|
|
20240329,102500,542291301,330,331,331,328,10316
|
|
20240329,102400,538900336,330,332,332,328,53300
|
|
20240329,102300,521314414,332,333,334,331,12658
|
|
20240329,102200,517107422,333,334,335,333,50699
|
|
20240329,102100,500208458,334,336,336,333,18615
|
|
20240329,102000,493988992,336,332,338,331,70638
|
|
20240329,101900,470335991,329,330,332,327,44189
|
|
20240329,101800,455798809,330,334,334,327,42027
|
|
20240329,101700,441976900,332,334,335,332,15378
|
|
20240329,101600,436858691,334,335,335,330,129736
|
|
20240329,101500,393882981,335,343,343,333,137862
|
|
20240329,101400,347291504,341,330,345,330,187391
|
|
20240329,101300,284016790,330,328,330,328,45414
|
|
20240329,101200,269093072,328,319,328,319,67699
|
|
20240329,101100,247269426,319,318,319,318,749
|
|
20240329,101000,247031200,318,318,319,318,2769
|
|
20240329,100900,246150455,319,319,319,318,8611
|
|
20240329,100800,243404786,320,320,320,320,43
|
|
20240329,100700,243391026,320,317,320,317,26848
|
|
20240329,100600,234858602,317,315,317,315,5333
|
|
20240329,100500,233178668,317,317,317,315,503
|
|
20240329,100400,233019338,317,316,317,315,4066
|
|
20240329,100300,231730813,316,313,316,313,4713
|
|
20240329,100200,230245567,314,314,314,314,102
|
|
20240329,100100,230213539,314,315,315,314,119
|
|
20240329,100000,230176073,315,315,315,315,201
|
|
20240329,095900,230112758,315,315,315,315,51
|
|
20240329,095800,230096693,315,316,317,311,32621
|
|
20240329,095700,219879124,317,317,317,316,8
|
|
20240329,095600,219876589,317,317,317,317,1534
|
|
20240329,095500,219390311,317,317,317,317,47
|
|
20240329,095400,219375412,318,316,318,315,5315
|
|
20240329,095300,217696936,316,316,316,316,221
|
|
20240329,095200,217627100,315,316,316,315,2614
|
|
20240329,095100,216801932,316,315,316,315,56
|
|
20240329,095000,216784290,315,316,316,315,5501
|
|
20240329,094900,215047474,315,314,315,314,11920
|
|
20240329,094800,211300495,314,313,315,313,11493
|
|
20240329,094700,207692909,313,313,313,312,2716
|
|
20240329,094600,206844803,313,313,313,312,600
|
|
20240329,094500,206657116,313,312,313,311,898
|
|
20240329,094400,206377254,314,314,314,314,36
|
|
20240329,094300,206365950,314,311,314,311,8655
|
|
20240329,094200,203664991,314,314,314,310,11832
|
|
20240329,094100,199966472,314,314,314,314,90
|
|
20240329,094000,199938212,314,314,314,314,11
|
|
20240329,093900,199934758,314,313,314,313,2365
|
|
20240329,093800,199192205,312,311,312,310,26752
|
|
20240329,093700,190896541,310,311,312,310,1764
|
|
20240329,093600,190349572,310,312,312,310,3050
|
|
20240329,093500,189404050,312,312,312,309,24721
|
|
20240329,093400,181725264,313,313,313,313,430
|
|
20240329,093300,181590674,313,313,314,313,2227
|
|
20240329,093200,180893622,313,312,313,312,3087
|
|
20240329,093100,179930410,313,313,313,312,1097
|
|
20240329,093000,179588049,312,313,313,312,2595
|
|
20240329,092900,178775991,314,314,314,313,3922
|
|
20240329,092800,177544861,314,314,314,313,1128
|
|
20240329,092700,177190674,314,314,316,314,1969
|
|
20240329,092600,176572397,316,315,316,314,4663
|
|
20240329,092500,175103569,316,317,317,316,2909
|
|
20240329,092400,174184286,317,317,318,317,5339
|
|
20240329,092300,172487821,318,317,318,317,753
|
|
20240329,092200,172249117,317,318,318,315,9164
|
|
20240329,092100,169357211,318,318,318,314,2583
|
|
20240329,092000,168538941,318,320,320,316,13306
|
|
20240329,091900,164289343,320,320,320,316,14197
|
|
20240329,091800,159756783,320,314,320,314,23957
|
|
20240329,091700,152144908,313,312,313,312,40662
|
|
20240329,091600,139418937,312,309,312,309,647
|
|
20240329,091500,139218367,309,308,309,307,265
|
|
20240329,091400,139136597,308,307,308,305,15942
|
|
20240329,091300,134253644,308,309,310,306,19581
|
|
20240329,091200,128251655,309,310,310,308,2934
|
|
20240329,091100,127345557,310,308,310,308,9274
|
|
20240329,091000,124488075,307,308,309,307,9434
|
|
20240329,090900,121581308,308,307,309,303,75742
|
|
20240329,090800,98355301,308,307,309,306,20395
|
|
20240329,090700,92092390,307,310,310,307,26879
|
|
20240329,090600,83787868,310,312,312,310,6446
|
|
20240329,090500,81777576,312,310,313,308,6135
|
|
20240329,090400,79872588,310,310,310,308,42142
|
|
20240329,090300,66851403,309,310,312,309,15121
|
|
20240329,090200,62173525,310,315,318,300,181743
|
|
20240329,090100,6073468,317,317,317,314,10516
|
|
20240329,090000,2766713,314,317,317,314,8725
|