653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,195000,6935617785,929,929,929,929,28746
|
|
20240320,194900,6935617785,929,929,929,929,0
|
|
20240320,194800,6935617785,929,929,929,929,0
|
|
20240320,194700,6935617785,929,929,929,929,0
|
|
20240320,194600,6935617785,929,929,929,929,0
|
|
20240320,194500,6935617785,929,929,929,929,0
|
|
20240320,194400,6935617785,929,929,929,929,0
|
|
20240320,194300,6935617785,929,929,929,929,0
|
|
20240320,194200,6935617785,929,929,929,929,0
|
|
20240320,194100,6935617785,929,929,929,929,0
|
|
20240320,194000,6935617785,929,929,929,929,0
|
|
20240320,193900,6935617785,929,929,929,929,0
|
|
20240320,193800,6935617785,929,929,929,929,0
|
|
20240320,193700,6935617785,929,929,929,929,0
|
|
20240320,193600,6935617785,929,929,929,929,0
|
|
20240320,193500,6935617785,929,929,929,929,0
|
|
20240320,193400,6935617785,929,929,929,929,0
|
|
20240320,193300,6935617785,929,929,929,929,0
|
|
20240320,193200,6935617785,929,929,929,929,0
|
|
20240320,193100,6935617785,929,929,929,929,0
|
|
20240320,193000,6935617785,929,929,929,929,0
|
|
20240320,192900,6935617785,929,929,929,929,0
|
|
20240320,192800,6935617785,929,929,929,929,0
|
|
20240320,192700,6935617785,929,929,929,929,0
|
|
20240320,192600,6935617785,929,929,929,929,0
|
|
20240320,192500,6935617785,929,929,929,929,0
|
|
20240320,192400,6935617785,929,929,929,929,0
|
|
20240320,192300,6935617785,929,929,929,929,0
|
|
20240320,192200,6935617785,929,929,929,929,0
|
|
20240320,192100,6935617785,929,929,929,929,0
|
|
20240320,192000,6935617785,929,929,929,929,28746
|
|
20240320,191900,6935617785,929,929,929,929,0
|
|
20240320,191800,6935617785,929,929,929,929,0
|
|
20240320,191700,6935617785,929,929,929,929,0
|
|
20240320,191600,6935617785,929,929,929,929,0
|
|
20240320,191500,6935617785,929,929,929,929,0
|
|
20240320,191400,6935617785,929,929,929,929,0
|
|
20240320,191300,6935617785,929,929,929,929,0
|
|
20240320,191200,6935617785,929,929,929,929,0
|
|
20240320,191100,6935617785,929,929,929,929,0
|
|
20240320,191000,6935617785,929,929,929,929,0
|
|
20240320,190900,6935617785,929,929,929,929,0
|
|
20240320,190800,6935617785,929,929,929,929,0
|
|
20240320,190700,6935617785,929,929,929,929,0
|
|
20240320,190600,6935617785,929,929,929,929,0
|
|
20240320,190500,6935617785,929,929,929,929,0
|
|
20240320,190400,6935617785,929,929,929,929,0
|
|
20240320,190300,6935617785,929,929,929,929,0
|
|
20240320,190200,6935617785,929,929,929,929,0
|
|
20240320,190100,6935617785,929,929,929,929,0
|
|
20240320,190000,6935617785,929,929,929,929,0
|
|
20240320,185900,6935617785,929,929,929,929,0
|
|
20240320,185800,6935617785,929,929,929,929,0
|
|
20240320,185700,6935617785,929,929,929,929,0
|
|
20240320,185600,6935617785,929,929,929,929,0
|
|
20240320,185500,6935617785,929,929,929,929,0
|
|
20240320,185400,6935617785,929,929,929,929,0
|
|
20240320,185300,6935617785,929,929,929,929,0
|
|
20240320,185200,6935617785,929,929,929,929,0
|
|
20240320,185100,6935617785,929,929,929,929,0
|
|
20240320,185000,6935617785,929,929,929,929,28746
|
|
20240320,184900,6935617785,929,929,929,929,0
|
|
20240320,184800,6935617785,929,929,929,929,0
|
|
20240320,184700,6935617785,929,929,929,929,0
|
|
20240320,184600,6935617785,929,929,929,929,0
|
|
20240320,184500,6935617785,929,929,929,929,0
|
|
20240320,184400,6935617785,929,929,929,929,0
|
|
20240320,184300,6935617785,929,929,929,929,0
|
|
20240320,184200,6935617785,929,929,929,929,0
|
|
20240320,184100,6935617785,929,929,929,929,0
|
|
20240320,184000,6935617785,929,929,929,929,0
|
|
20240320,183900,6935617785,929,929,929,929,0
|
|
20240320,183800,6935617785,929,929,929,929,0
|
|
20240320,183700,6935617785,929,929,929,929,0
|
|
20240320,183600,6935617785,929,929,929,929,0
|
|
20240320,183500,6935617785,929,929,929,929,0
|
|
20240320,183400,6935617785,929,929,929,929,0
|
|
20240320,183300,6935617785,929,929,929,929,0
|
|
20240320,183200,6935617785,929,929,929,929,0
|
|
20240320,183100,6935617785,929,929,929,929,0
|
|
20240320,183000,6935617785,929,929,929,929,0
|
|
20240320,182900,6935617785,929,929,929,929,0
|
|
20240320,182800,6935617785,929,929,929,929,0
|
|
20240320,182700,6935617785,929,929,929,929,0
|
|
20240320,182600,6935617785,929,929,929,929,0
|
|
20240320,182500,6935617785,929,929,929,929,0
|
|
20240320,182400,6935617785,929,929,929,929,0
|
|
20240320,182300,6935617785,929,929,929,929,0
|
|
20240320,182200,6935617785,929,929,929,929,0
|
|
20240320,182100,6935617785,929,929,929,929,0
|
|
20240320,182000,6935617785,929,929,929,929,28746
|
|
20240320,181900,6935617785,929,929,929,929,0
|
|
20240320,181800,6935617785,929,929,929,929,0
|
|
20240320,181700,6935617785,929,929,929,929,0
|
|
20240320,181600,6935617785,929,929,929,929,0
|
|
20240320,181500,6935617785,929,929,929,929,0
|
|
20240320,181400,6935617785,929,929,929,929,0
|
|
20240320,181300,6935617785,929,929,929,929,0
|
|
20240320,181200,6935617785,929,929,929,929,0
|
|
20240320,181100,6935617785,929,929,929,929,0
|
|
20240320,181000,6935617785,929,929,929,929,0
|
|
20240320,180900,6935617785,929,929,929,929,0
|
|
20240320,180800,6935617785,929,929,929,929,0
|
|
20240320,180700,6935617785,929,929,929,929,0
|
|
20240320,180600,6935617785,929,929,929,929,0
|
|
20240320,180500,6935617785,929,929,929,929,0
|
|
20240320,180400,6935617785,929,929,929,929,0
|
|
20240320,180300,6935617785,929,929,929,929,0
|
|
20240320,180200,6935617785,929,929,929,929,0
|
|
20240320,180100,6935617785,929,929,929,929,0
|
|
20240320,180000,6935617785,929,929,929,929,0
|
|
20240320,175900,6935617785,929,929,929,929,0
|
|
20240320,175800,6935617785,929,929,929,929,0
|
|
20240320,175700,6935617785,929,929,929,929,0
|
|
20240320,175600,6935617785,929,929,929,929,0
|
|
20240320,175500,6935617785,929,929,929,929,0
|
|
20240320,175400,6935617785,929,929,929,929,0
|
|
20240320,175300,6935617785,929,929,929,929,0
|
|
20240320,175200,6935617785,929,929,929,929,0
|
|
20240320,175100,6935617785,929,929,929,929,0
|
|
20240320,175000,6935617785,929,929,929,929,28746
|
|
20240320,174900,6935617785,929,929,929,929,0
|
|
20240320,174800,6935617785,929,929,929,929,0
|
|
20240320,174700,6935617785,929,929,929,929,0
|
|
20240320,174600,6935617785,929,929,929,929,0
|
|
20240320,174500,6935617785,929,929,929,929,0
|
|
20240320,174400,6935617785,929,929,929,929,0
|
|
20240320,174300,6935617785,929,929,929,929,0
|
|
20240320,174200,6935617785,929,929,929,929,0
|
|
20240320,174100,6935617785,929,929,929,929,0
|
|
20240320,174000,6935617785,929,929,929,929,0
|
|
20240320,173900,6935617785,929,929,929,929,0
|
|
20240320,173800,6935617785,929,929,929,929,0
|
|
20240320,173700,6935617785,929,929,929,929,0
|
|
20240320,173600,6935617785,929,929,929,929,0
|
|
20240320,173500,6935617785,929,929,929,929,0
|
|
20240320,173400,6935617785,929,929,929,929,0
|
|
20240320,173300,6935617785,929,929,929,929,0
|
|
20240320,173200,6935617785,929,929,929,929,0
|
|
20240320,173100,6935617785,929,929,929,929,0
|
|
20240320,173000,6935617785,929,929,929,929,0
|
|
20240320,172900,6935617785,929,929,929,929,0
|
|
20240320,172800,6935617785,929,929,929,929,0
|
|
20240320,172700,6935617785,929,929,929,929,0
|
|
20240320,172600,6935617785,929,929,929,929,0
|
|
20240320,172500,6935617785,929,929,929,929,0
|
|
20240320,172400,6935617785,929,929,929,929,0
|
|
20240320,172300,6935617785,929,929,929,929,0
|
|
20240320,172200,6935617785,929,929,929,929,0
|
|
20240320,172100,6935617785,929,929,929,929,0
|
|
20240320,172000,6935617785,929,929,929,929,28746
|
|
20240320,171900,6935617785,929,929,929,929,0
|
|
20240320,171800,6935617785,929,929,929,929,0
|
|
20240320,171700,6935617785,929,929,929,929,0
|
|
20240320,171600,6935617785,929,929,929,929,0
|
|
20240320,171500,6935617785,929,929,929,929,0
|
|
20240320,171400,6935617785,929,929,929,929,0
|
|
20240320,171300,6935617785,929,929,929,929,0
|
|
20240320,171200,6935617785,929,929,929,929,0
|
|
20240320,171100,6935617785,929,929,929,929,0
|
|
20240320,171000,6935617785,929,929,929,929,0
|
|
20240320,170900,6935617785,929,929,929,929,0
|
|
20240320,170800,6935617785,929,929,929,929,0
|
|
20240320,170700,6935617785,929,929,929,929,0
|
|
20240320,170600,6935617785,929,929,929,929,0
|
|
20240320,170500,6935617785,929,929,929,929,0
|
|
20240320,170400,6935617785,929,929,929,929,0
|
|
20240320,170300,6935617785,929,929,929,929,0
|
|
20240320,170200,6935617785,929,929,929,929,0
|
|
20240320,170100,6935617785,929,929,929,929,0
|
|
20240320,170000,6935617785,929,929,929,929,0
|
|
20240320,165900,6935617785,929,929,929,929,0
|
|
20240320,165800,6935617785,929,929,929,929,0
|
|
20240320,165700,6935617785,929,929,929,929,0
|
|
20240320,165600,6935617785,929,929,929,929,0
|
|
20240320,165500,6935617785,929,929,929,929,0
|
|
20240320,165400,6935617785,929,929,929,929,0
|
|
20240320,165300,6935617785,929,929,929,929,0
|
|
20240320,165200,6935617785,929,929,929,929,0
|
|
20240320,165100,6935617785,929,929,929,929,0
|
|
20240320,165000,6935617785,929,929,929,929,28746
|
|
20240320,164900,6935617785,929,929,929,929,0
|
|
20240320,164800,6935617785,929,929,929,929,0
|
|
20240320,164700,6935617785,929,929,929,929,0
|
|
20240320,164600,6935617785,929,929,929,929,0
|
|
20240320,164500,6935617785,929,929,929,929,0
|
|
20240320,164400,6935617785,929,929,929,929,0
|
|
20240320,164300,6935617785,929,929,929,929,0
|
|
20240320,164200,6935617785,929,929,929,929,0
|
|
20240320,164100,6935617785,929,929,929,929,0
|
|
20240320,164000,6935617785,929,929,929,929,0
|
|
20240320,163900,6935617785,929,929,929,929,0
|
|
20240320,163800,6935617785,929,929,929,929,0
|
|
20240320,163700,6935617785,929,929,929,929,0
|
|
20240320,163600,6935617785,929,929,929,929,0
|
|
20240320,163500,6935617785,929,929,929,929,0
|
|
20240320,163400,6935617785,929,929,929,929,0
|
|
20240320,163300,6935617785,929,929,929,929,0
|
|
20240320,163200,6935617785,929,929,929,929,0
|
|
20240320,163100,6935617785,929,929,929,929,0
|
|
20240320,163000,6935617785,929,929,929,929,0
|
|
20240320,162900,6935617785,929,929,929,929,0
|
|
20240320,162800,6935617785,929,929,929,929,0
|
|
20240320,162700,6935617785,929,929,929,929,0
|
|
20240320,162600,6935617785,929,929,929,929,0
|
|
20240320,162500,6935617785,929,929,929,929,0
|
|
20240320,162400,6935617785,929,929,929,929,0
|
|
20240320,162300,6935617785,929,929,929,929,0
|
|
20240320,162200,6935617785,929,929,929,929,0
|
|
20240320,162100,6935617785,929,929,929,929,0
|
|
20240320,162000,6935617785,929,929,929,929,28746
|
|
20240320,161900,6935617785,929,929,929,929,0
|
|
20240320,161800,6935617785,929,929,929,929,0
|
|
20240320,161700,6935617785,929,929,929,929,0
|
|
20240320,161600,6935617785,929,929,929,929,0
|
|
20240320,161500,6935617785,929,929,929,929,0
|
|
20240320,161400,6935617785,929,929,929,929,0
|
|
20240320,161300,6935617785,929,929,929,929,0
|
|
20240320,161200,6935617785,929,929,929,929,0
|
|
20240320,161100,6935617785,929,929,929,929,0
|
|
20240320,161000,6935617785,929,929,929,929,0
|
|
20240320,160900,6935617785,929,929,929,929,0
|
|
20240320,160800,6935617785,929,929,929,929,0
|
|
20240320,160700,6935617785,929,929,929,929,0
|
|
20240320,160600,6935617785,929,929,929,929,0
|
|
20240320,160500,6935617785,929,929,929,929,0
|
|
20240320,160400,6935617785,929,929,929,929,0
|
|
20240320,160300,6935617785,929,929,929,929,0
|
|
20240320,160200,6935617785,929,929,929,929,0
|
|
20240320,160100,6935617785,929,929,929,929,0
|
|
20240320,160000,6935617785,929,929,929,929,0
|
|
20240320,155900,6935617785,929,929,929,929,0
|
|
20240320,155800,6935617785,929,929,929,929,0
|
|
20240320,155700,6935617785,929,929,929,929,0
|
|
20240320,155600,6935617785,929,929,929,929,0
|
|
20240320,155500,6935617785,929,929,929,929,0
|
|
20240320,155400,6935617785,929,929,929,929,0
|
|
20240320,155300,6935617785,929,929,929,929,0
|
|
20240320,155200,6935617785,929,929,929,929,0
|
|
20240320,155100,6935617785,929,929,929,929,0
|
|
20240320,155000,6935617785,929,929,929,929,28746
|
|
20240320,154900,6935617785,929,929,929,929,0
|
|
20240320,154800,6935617785,929,929,929,929,0
|
|
20240320,154700,6935617785,929,929,929,929,0
|
|
20240320,154600,6935617785,929,929,929,929,0
|
|
20240320,154500,6935617785,929,929,929,929,0
|
|
20240320,154400,6935617785,929,929,929,929,0
|
|
20240320,154300,6935617785,929,929,929,929,0
|
|
20240320,154200,6935617785,929,929,929,929,0
|
|
20240320,154100,6935617785,929,929,929,929,0
|
|
20240320,154000,6935617785,929,929,929,929,0
|
|
20240320,153900,6935617785,929,929,929,929,0
|
|
20240320,153800,6935617785,929,929,929,929,0
|
|
20240320,153700,6935617785,929,929,929,929,0
|
|
20240320,153600,6935617785,929,929,929,929,0
|
|
20240320,153500,6935617785,929,929,929,929,0
|
|
20240320,153400,6935617785,929,929,929,929,0
|
|
20240320,153300,6935617785,929,929,929,929,0
|
|
20240320,153200,6935617785,929,929,929,929,0
|
|
20240320,153100,6935617785,929,929,929,929,0
|
|
20240320,153000,6935617785,929,929,929,929,28746
|
|
20240320,152900,6908912751,930,930,930,930,0
|
|
20240320,152800,6908912751,930,930,930,930,0
|
|
20240320,152700,6908912751,930,930,930,930,0
|
|
20240320,152600,6908912751,930,930,930,930,0
|
|
20240320,152500,6908912751,930,930,930,930,0
|
|
20240320,152400,6908912751,930,930,930,930,0
|
|
20240320,152300,6908912751,930,930,930,930,0
|
|
20240320,152200,6908912751,930,930,930,930,0
|
|
20240320,152100,6908912751,930,930,930,930,0
|
|
20240320,152000,6908912751,930,930,930,930,0
|
|
20240320,151900,6908912751,930,935,935,925,11681
|
|
20240320,151800,6898074556,935,935,936,928,20226
|
|
20240320,151700,6879260997,935,934,935,934,1299
|
|
20240320,151600,6878047637,935,937,937,935,1464
|
|
20240320,151500,6876678177,937,937,937,937,14
|
|
20240320,151400,6876665059,937,937,937,937,1344
|
|
20240320,151300,6875405731,937,933,939,930,38946
|
|
20240320,151200,6839069586,933,938,938,933,4522
|
|
20240320,151100,6834845808,938,935,938,935,322
|
|
20240320,151000,6834543832,935,939,939,935,2024
|
|
20240320,150900,6832651359,939,939,939,939,1
|
|
20240320,150800,6832650420,935,936,936,935,898
|
|
20240320,150700,6831810678,935,945,945,935,12459
|
|
20240320,150600,6820132033,944,940,944,940,2582
|
|
20240320,150500,6817695825,940,942,945,940,4456
|
|
20240320,150400,6813501722,945,945,945,945,31
|
|
20240320,150300,6813472427,945,940,945,939,637
|
|
20240320,150200,6812872609,939,936,939,936,4707
|
|
20240320,150100,6808453588,936,936,936,936,3059
|
|
20240320,150000,6805590364,932,933,936,932,163
|
|
20240320,145900,6805438430,932,935,936,931,4165
|
|
20240320,145800,6801558870,932,937,937,931,14878
|
|
20240320,145700,6787692804,935,938,938,935,1458
|
|
20240320,145600,6786327371,936,936,936,936,24
|
|
20240320,145500,6786304907,935,939,939,935,172
|
|
20240320,145400,6786143890,939,940,940,939,10
|
|
20240320,145300,6786134492,937,937,940,936,1947
|
|
20240320,145200,6784310482,937,941,941,932,4654
|
|
20240320,145100,6779957073,938,939,939,938,2892
|
|
20240320,145000,6777242809,938,941,941,938,5406
|
|
20240320,144900,6772169983,941,940,941,940,1328
|
|
20240320,144800,6770921452,941,939,941,938,2261
|
|
20240320,144700,6768800531,938,938,938,936,1590
|
|
20240320,144600,6767309775,942,936,942,931,14546
|
|
20240320,144500,6753685117,936,941,941,932,11613
|
|
20240320,144400,6742797918,943,939,943,939,2655
|
|
20240320,144300,6740299546,941,944,944,939,6440
|
|
20240320,144200,6734245577,944,949,949,942,9184
|
|
20240320,144100,6725563745,949,951,951,948,5380
|
|
20240320,144000,6720458409,950,949,951,948,10012
|
|
20240320,143900,6710951767,950,948,953,948,110
|
|
20240320,143800,6710847444,948,954,954,948,11037
|
|
20240320,143700,6700366047,954,949,954,949,341
|
|
20240320,143600,6700042080,949,955,955,949,50200
|
|
20240320,143500,6652305307,957,958,958,952,42893
|
|
20240320,143400,6611243986,959,962,962,959,183
|
|
20240320,143300,6611068389,962,959,963,959,205
|
|
20240320,143200,6610871442,958,963,963,958,5766
|
|
20240320,143100,6605342284,963,963,963,963,1
|
|
20240320,143000,6605341321,958,960,968,958,6192
|
|
20240320,142900,6599404404,960,959,969,957,1911
|
|
20240320,142800,6597572384,957,965,966,956,11542
|
|
20240320,142700,6586468669,966,970,970,966,752
|
|
20240320,142600,6585741921,970,970,970,970,101
|
|
20240320,142500,6585643951,970,967,970,965,15008
|
|
20240320,142400,6571146600,971,970,971,966,7463
|
|
20240320,142300,6563935066,971,971,971,970,5257
|
|
20240320,142200,6558831601,971,973,973,971,203
|
|
20240320,142100,6558634472,972,974,974,972,427
|
|
20240320,142000,6558219168,974,970,975,968,4015
|
|
20240320,141900,6554313457,970,968,970,967,242
|
|
20240320,141800,6554078996,968,968,968,968,11
|
|
20240320,141700,6554068348,968,968,968,968,10
|
|
20240320,141600,6554058668,967,967,967,966,3737
|
|
20240320,141500,6550446490,967,966,967,965,2901
|
|
20240320,141400,6547645764,966,966,966,966,661
|
|
20240320,141300,6547007238,966,967,967,965,2930
|
|
20240320,141200,6544177054,968,966,968,965,3038
|
|
20240320,141100,6541244328,966,967,968,966,2570
|
|
20240320,141000,6538759618,967,967,973,967,4031
|
|
20240320,140900,6534861593,967,973,973,967,405
|
|
20240320,140800,6534468320,975,969,975,965,2870
|
|
20240320,140700,6531687492,968,973,975,968,11544
|
|
20240320,140600,6520503248,976,973,979,970,3178
|
|
20240320,140500,6517403788,969,972,973,969,1377
|
|
20240320,140400,6516069001,969,968,973,968,5470
|
|
20240320,140300,6510773155,968,976,976,968,15253
|
|
20240320,140200,6495999954,969,979,994,968,103519
|
|
20240320,140100,6394648255,986,975,986,971,48732
|
|
20240320,140000,6346891174,975,973,979,965,19386
|
|
20240320,135900,6327992720,973,962,973,962,14142
|
|
20240320,135800,6314324920,962,960,962,958,5956
|
|
20240320,135700,6308599698,960,957,960,953,7623
|
|
20240320,135600,6301306975,957,956,957,954,1300
|
|
20240320,135500,6300064651,956,954,957,951,3573
|
|
20240320,135400,6296660285,954,949,954,948,6978
|
|
20240320,135300,6290024866,949,954,954,949,3915
|
|
20240320,135200,6286304903,954,954,954,951,2466
|
|
20240320,135100,6283957077,954,954,954,950,16866
|
|
20240320,135000,6267892458,954,966,966,953,1518
|
|
20240320,134900,6266444476,966,966,967,966,113
|
|
20240320,134800,6266335311,967,963,971,950,12810
|
|
20240320,134700,6254112839,963,966,969,958,17479
|
|
20240320,134600,6237320698,964,963,971,963,1010
|
|
20240320,134500,6236347135,963,972,972,961,11606
|
|
20240320,134400,6225155328,970,972,973,970,2365
|
|
20240320,134300,6222856961,972,973,976,971,7111
|
|
20240320,134200,6215931105,974,967,974,967,1922
|
|
20240320,134100,6214064004,967,967,967,965,1053
|
|
20240320,134000,6213047758,967,969,969,964,1802
|
|
20240320,133900,6211305180,973,969,977,969,1928
|
|
20240320,133800,6209431143,969,970,972,963,7175
|
|
20240320,133700,6202490715,970,976,976,970,5631
|
|
20240320,133600,6197006120,975,980,980,974,11313
|
|
20240320,133500,6185977448,980,981,982,974,25356
|
|
20240320,133400,6161238324,981,968,982,968,18440
|
|
20240320,133300,6143284342,969,975,975,967,13182
|
|
20240320,133200,6130498702,978,985,992,966,90580
|
|
20240320,133100,6042062401,987,973,987,965,48357
|
|
20240320,133000,5994763887,967,955,975,955,13943
|
|
20240320,132900,5981290839,953,953,953,949,22245
|
|
20240320,132800,5960104579,953,952,953,952,1229
|
|
20240320,132700,5958933742,953,951,956,951,908
|
|
20240320,132600,5958069033,951,965,965,951,10755
|
|
20240320,132500,5947808540,959,960,965,958,12683
|
|
20240320,132400,5935644183,960,965,965,960,19304
|
|
20240320,132300,5917096215,963,965,968,963,7482
|
|
20240320,132200,5909867546,965,974,983,963,52516
|
|
20240320,132100,5858711917,977,969,982,965,27938
|
|
20240320,132000,5831456318,969,965,969,961,3327
|
|
20240320,131900,5828238905,965,959,968,958,3375
|
|
20240320,131800,5824985869,967,958,968,954,14767
|
|
20240320,131700,5810837509,957,963,968,957,24139
|
|
20240320,131600,5787576641,962,984,984,961,62495
|
|
20240320,131500,5726971139,978,980,1003,962,150565
|
|
20240320,131400,5578219585,980,947,981,944,65837
|
|
20240320,131300,5514412845,947,931,947,930,19574
|
|
20240320,131200,5496020735,931,930,931,930,527
|
|
20240320,131100,5495530511,930,936,936,930,4729
|
|
20240320,131000,5491130157,937,933,937,930,4841
|
|
20240320,130900,5486622460,932,932,934,932,2237
|
|
20240320,130800,5484536763,931,930,931,930,4119
|
|
20240320,130700,5480702485,930,931,931,929,361
|
|
20240320,130600,5480366950,931,931,931,930,222
|
|
20240320,130500,5480160468,932,933,934,932,105
|
|
20240320,130400,5480062506,932,929,932,927,9287
|
|
20240320,130300,5471446486,929,929,933,929,3174
|
|
20240320,130200,5468497743,929,934,934,929,14977
|
|
20240320,130100,5454551891,934,937,937,934,3565
|
|
20240320,130000,5451221563,937,934,937,933,1817
|
|
20240320,125900,5449525208,934,936,936,933,1687
|
|
20240320,125800,5447949576,938,939,939,938,201
|
|
20240320,125700,5447760838,939,943,943,939,2380
|
|
20240320,125600,5445518178,944,943,944,941,19973
|
|
20240320,125500,5426693912,944,942,946,942,6454
|
|
20240320,125400,5420600680,943,935,943,932,4649
|
|
20240320,125300,5416234771,936,934,936,934,979
|
|
20240320,125200,5415318770,935,931,935,927,23523
|
|
20240320,125100,5393459051,931,937,937,931,6731
|
|
20240320,125000,5387180427,937,932,939,931,5677
|
|
20240320,124900,5381890834,932,930,934,930,310
|
|
20240320,124800,5381601728,930,930,933,930,1948
|
|
20240320,124700,5379790054,929,929,931,928,4961
|
|
20240320,124600,5375179852,930,933,933,927,14785
|
|
20240320,124500,5361437488,933,929,934,927,6236
|
|
20240320,124400,5355647010,930,934,939,930,13365
|
|
20240320,124300,5343177443,930,929,933,929,11668
|
|
20240320,124200,5332332796,929,944,946,929,44274
|
|
20240320,124100,5290875132,943,946,946,943,12998
|
|
20240320,124000,5278614627,947,948,948,943,6056
|
|
20240320,123900,5272897688,948,950,950,948,3506
|
|
20240320,123800,5269572252,948,949,950,948,3935
|
|
20240320,123700,5265838682,950,950,957,950,5788
|
|
20240320,123600,5260331585,950,946,957,946,4541
|
|
20240320,123500,5256024538,946,948,948,946,8410
|
|
20240320,123400,5248065161,948,947,948,947,5781
|
|
20240320,123300,5242585306,946,953,953,946,10922
|
|
20240320,123200,5232208749,953,951,953,951,2041
|
|
20240320,123100,5230266261,959,959,959,950,1750
|
|
20240320,123000,5228599537,953,959,960,953,5511
|
|
20240320,122900,5223339964,955,955,960,955,2304
|
|
20240320,122800,5221139579,955,955,955,952,4301
|
|
20240320,122700,5217042742,962,956,962,953,1178
|
|
20240320,122600,5215918005,956,958,959,955,2870
|
|
20240320,122500,5213171011,956,959,965,956,2460
|
|
20240320,122400,5210810230,958,950,965,950,3812
|
|
20240320,122300,5207167645,949,945,949,945,7276
|
|
20240320,122200,5200280920,946,950,953,945,5426
|
|
20240320,122100,5195128500,950,949,950,944,35957
|
|
20240320,122000,5161142507,950,944,950,944,8911
|
|
20240320,121900,5152727880,944,950,950,944,3148
|
|
20240320,121800,5149745482,946,945,950,944,4708
|
|
20240320,121700,5145293930,946,950,950,944,5389
|
|
20240320,121600,5140203518,944,944,953,943,8714
|
|
20240320,121500,5131949566,945,943,946,937,11238
|
|
20240320,121400,5121390182,949,952,952,932,25469
|
|
20240320,121300,5097478524,941,968,972,937,71662
|
|
20240320,121200,5028711373,972,968,972,967,7605
|
|
20240320,121100,5021352926,968,971,971,967,15446
|
|
20240320,121000,5006391888,971,977,977,970,7467
|
|
20240320,120900,4999142356,970,978,979,970,5349
|
|
20240320,120800,4993952060,971,979,979,971,21
|
|
20240320,120700,4993931618,970,971,972,966,16665
|
|
20240320,120600,4977781340,970,976,977,970,16332
|
|
20240320,120500,4961891297,976,981,981,976,18150
|
|
20240320,120400,4944130731,981,983,983,980,10459
|
|
20240320,120300,4933861839,983,990,990,983,6136
|
|
20240320,120200,4927812234,990,990,990,984,4189
|
|
20240320,120100,4923677471,990,992,992,985,4147
|
|
20240320,120000,4919580656,992,986,992,986,11041
|
|
20240320,115900,4908678917,986,986,987,985,398
|
|
20240320,115800,4908286518,985,984,986,983,1872
|
|
20240320,115700,4906445713,984,986,986,981,18985
|
|
20240320,115600,4887781151,986,991,991,986,11075
|
|
20240320,115500,4876856948,992,992,992,987,6124
|
|
20240320,115400,4870797753,987,988,996,987,15232
|
|
20240320,115300,4855757411,988,996,996,987,10083
|
|
20240320,115200,4845785673,996,998,998,987,9786
|
|
20240320,115100,4836053450,998,1001,1001,998,10146
|
|
20240320,115000,4825912206,1001,999,1003,997,10587
|
|
20240320,114900,4815317858,1001,1006,1006,980,28803
|
|
20240320,114800,4786552871,1004,1005,1010,1004,31104
|
|
20240320,114700,4755202205,1005,1002,1008,999,30641
|
|
20240320,114600,4724448166,999,980,1005,979,23335
|
|
20240320,114500,4701113830,980,982,984,974,19148
|
|
20240320,114400,4682405311,984,990,990,980,22656
|
|
20240320,114300,4660121589,990,991,991,985,26934
|
|
20240320,114200,4633545910,990,994,994,986,35968
|
|
20240320,114100,4597955370,994,999,999,990,33686
|
|
20240320,114000,4564453525,998,1003,1014,998,54975
|
|
20240320,113900,4509348285,1005,1006,1015,1003,65042
|
|
20240320,113800,4443696996,1006,998,1007,998,21566
|
|
20240320,113700,4422012552,998,998,1004,994,26701
|
|
20240320,113600,4395367757,995,1001,1001,994,13658
|
|
20240320,113500,4381760585,1004,999,1004,999,3516
|
|
20240320,113400,4378245256,999,998,999,998,2208
|
|
20240320,113300,4376040182,998,999,999,998,2584
|
|
20240320,113200,4373461329,998,1000,1007,997,5042
|
|
20240320,113100,4368427712,1008,999,1008,996,6779
|
|
20240320,113000,4361638163,1000,1010,1010,994,22905
|
|
20240320,112900,4338740317,1005,1004,1013,1004,51057
|
|
20240320,112800,4287223586,1004,995,1007,994,23716
|
|
20240320,112700,4263473741,993,991,995,991,1998
|
|
20240320,112600,4261491385,990,999,999,990,39440
|
|
20240320,112500,4222221243,999,1002,1004,997,14745
|
|
20240320,112400,4207487399,1001,997,1010,996,25792
|
|
20240320,112300,4181601895,996,998,998,996,22477
|
|
20240320,112200,4159200190,1000,1004,1009,996,33127
|
|
20240320,112100,4125990175,1005,998,1005,996,20075
|
|
20240320,112000,4105897780,996,995,1003,994,37467
|
|
20240320,111900,4068533443,998,997,1012,994,108233
|
|
20240320,111800,3960085097,994,987,1000,985,39535
|
|
20240320,111700,3920780448,987,989,991,984,3908
|
|
20240320,111600,3916921458,989,987,989,982,29079
|
|
20240320,111500,3888310667,985,989,990,985,3814
|
|
20240320,111400,3884545978,987,995,995,987,19925
|
|
20240320,111300,3864820660,994,997,997,991,5886
|
|
20240320,111200,3858962301,997,998,998,993,8728
|
|
20240320,111100,3850280725,997,979,1000,979,40305
|
|
20240320,111000,3810357843,985,985,986,979,24552
|
|
20240320,110900,3786257717,985,989,993,967,43179
|
|
20240320,110800,3743770608,987,989,996,980,55225
|
|
20240320,110700,3689371458,989,1009,1009,952,81992
|
|
20240320,110600,3608336584,1009,1009,1009,1001,48342
|
|
20240320,110500,3559824476,1009,1016,1016,1009,47402
|
|
20240320,110400,3511910834,1017,1011,1017,1010,41154
|
|
20240320,110300,3470244089,1010,1015,1016,1009,79214
|
|
20240320,110200,3390226521,1016,1008,1021,1002,56462
|
|
20240320,110100,3333256221,1008,1014,1016,1002,45074
|
|
20240320,110000,3287871190,1016,1022,1022,1010,65193
|
|
20240320,105900,3221627991,1020,1022,1030,1020,52416
|
|
20240320,105800,3167997297,1026,1034,1034,1021,122643
|
|
20240320,105700,3041679086,1035,1049,1049,1033,29759
|
|
20240320,105600,3010766909,1049,1045,1049,1030,124109
|
|
20240320,105500,2882282196,1045,1035,1045,1030,79342
|
|
20240320,105400,2800018097,1035,1022,1049,1021,104915
|
|
20240320,105300,2691321537,1023,1034,1037,1018,64559
|
|
20240320,105200,2624963738,1038,1041,1041,1031,44550
|
|
20240320,105100,2578786117,1040,1044,1050,1032,71765
|
|
20240320,105000,2503941196,1044,1035,1049,1029,108236
|
|
20240320,104900,2391685583,1035,1043,1044,1028,90068
|
|
20240320,104800,2298383525,1043,1058,1067,1037,304188
|
|
20240320,104700,1978947678,1059,1029,1079,1025,434633
|
|
20240320,104600,1524411592,1030,1026,1046,1007,318228
|
|
20240320,104500,1196301263,1025,988,1040,988,496892
|
|
20240320,104400,694059735,984,984,984,984,0
|
|
20240320,104300,694059735,984,981,984,980,6875
|
|
20240320,104200,687304274,981,940,984,939,161871
|
|
20240320,104100,531836128,940,899,940,897,97927
|
|
20240320,104000,441746512,898,890,898,890,29111
|
|
20240320,103900,415739214,890,884,890,884,20975
|
|
20240320,103800,397128981,884,884,884,884,0
|
|
20240320,103700,397128981,884,884,884,884,683
|
|
20240320,103600,396525209,880,880,880,880,344
|
|
20240320,103500,396222489,880,880,880,880,0
|
|
20240320,103400,396222489,880,880,880,880,45
|
|
20240320,103300,396182889,884,884,884,884,10
|
|
20240320,103200,396174049,880,884,884,880,4785
|
|
20240320,103100,391954755,884,885,885,884,526
|
|
20240320,103000,391489269,888,888,888,888,0
|
|
20240320,102900,391489269,888,888,888,888,0
|
|
20240320,102800,391489269,888,888,888,888,500
|
|
20240320,102700,391045269,888,887,888,887,564
|
|
20240320,102600,390544442,888,888,888,888,1
|
|
20240320,102500,390543554,888,888,888,888,1
|
|
20240320,102400,390542666,888,888,888,888,1
|
|
20240320,102300,390541778,888,887,888,887,501
|
|
20240320,102200,390096969,887,882,887,882,969
|
|
20240320,102100,389242306,882,882,882,882,0
|
|
20240320,102000,389242306,882,887,887,882,1500
|
|
20240320,101900,387916806,882,882,882,882,9
|
|
20240320,101800,387908868,887,887,887,887,0
|
|
20240320,101700,387908868,887,887,887,887,12
|
|
20240320,101600,387898224,887,883,887,881,502
|
|
20240320,101500,387455464,887,887,887,887,505
|
|
20240320,101400,387007529,887,887,887,883,1190
|
|
20240320,101300,385952640,888,888,888,888,0
|
|
20240320,101200,385952640,888,888,888,888,0
|
|
20240320,101100,385952640,888,888,888,888,5
|
|
20240320,101000,385948200,888,887,888,887,200
|
|
20240320,100900,385770629,888,888,888,888,1006
|
|
20240320,100800,384877301,888,888,888,888,109
|
|
20240320,100700,384780509,888,888,888,888,709
|
|
20240320,100600,384150917,889,888,889,888,435
|
|
20240320,100500,383764554,888,888,888,888,2484
|
|
20240320,100400,381558762,890,890,890,890,1
|
|
20240320,100300,381557872,890,889,890,889,1000
|
|
20240320,100200,380667876,890,889,890,889,4969
|
|
20240320,100100,376247715,889,889,890,889,1434
|
|
20240320,100000,374972809,889,888,889,877,4664
|
|
20240320,095900,370842919,888,886,888,886,1227
|
|
20240320,095800,369753843,886,885,886,885,4163
|
|
20240320,095700,366069454,885,885,885,885,0
|
|
20240320,095600,366069454,885,882,885,876,9289
|
|
20240320,095500,357888093,880,882,882,880,2300
|
|
20240320,095400,355860093,882,881,882,881,2000
|
|
20240320,095300,354098027,881,882,882,881,8
|
|
20240320,095200,354090977,883,883,883,883,2
|
|
20240320,095100,354089211,883,883,883,883,4
|
|
20240320,095000,354085679,885,885,885,880,7074
|
|
20240320,094900,347860544,886,886,886,880,1311
|
|
20240320,094800,346706828,887,887,887,887,0
|
|
20240320,094700,346706828,887,882,887,881,2550
|
|
20240320,094600,344459072,888,888,888,888,1
|
|
20240320,094500,344458184,888,883,889,881,4407
|
|
20240320,094400,340567508,884,889,891,884,5288
|
|
20240320,094300,335881846,885,893,893,885,892
|
|
20240320,094200,335092196,893,894,894,885,3176
|
|
20240320,094100,332279918,893,893,894,885,4424
|
|
20240320,094000,328327178,893,890,894,890,4055
|
|
20240320,093900,324715098,890,888,890,884,4175
|
|
20240320,093800,321000179,887,880,887,880,3463
|
|
20240320,093700,317945791,880,874,880,874,4359
|
|
20240320,093600,314130296,873,871,873,871,6467
|
|
20240320,093500,308494400,871,871,871,870,821
|
|
20240320,093400,307780115,872,872,872,870,33
|
|
20240320,093300,307751379,872,872,872,872,500
|
|
20240320,093200,307315379,872,872,872,872,3511
|
|
20240320,093100,304253787,871,870,871,870,1368
|
|
20240320,093000,303062639,871,871,871,871,6
|
|
20240320,092900,303057413,871,867,871,867,543
|
|
20240320,092800,302586620,867,867,871,867,330
|
|
20240320,092700,302300486,866,872,872,866,203
|
|
20240320,092600,302124160,872,872,872,867,8846
|
|
20240320,092500,294452168,872,872,872,867,5918
|
|
20240320,092400,289292672,872,874,874,867,787
|
|
20240320,092300,288605077,874,867,874,867,198
|
|
20240320,092200,288432060,874,875,875,867,2041
|
|
20240320,092100,286651231,876,881,881,865,17243
|
|
20240320,092000,271716959,881,874,881,874,480
|
|
20240320,091900,271297358,874,874,875,867,10270
|
|
20240320,091800,262332467,875,883,883,875,2878
|
|
20240320,091700,259813346,883,880,883,874,2960
|
|
20240320,091600,257219551,880,883,883,875,5249
|
|
20240320,091500,252619126,884,875,884,875,3245
|
|
20240320,091400,249753791,875,874,875,873,1947
|
|
20240320,091300,248050590,864,877,881,864,4059
|
|
20240320,091200,244520397,877,877,878,877,2971
|
|
20240320,091100,241914339,877,884,884,860,20857
|
|
20240320,091000,223668468,884,888,890,884,3159
|
|
20240320,090900,220870848,886,888,889,883,553
|
|
20240320,090800,220381345,887,889,889,881,2821
|
|
20240320,090700,217890808,881,890,891,881,5872
|
|
20240320,090600,212693169,880,888,897,880,14017
|
|
20240320,090500,200299289,897,894,897,886,21780
|
|
20240320,090400,180905772,896,895,903,893,2926
|
|
20240320,090300,178281381,904,894,905,888,36709
|
|
20240320,090200,145434157,894,890,898,888,11753
|
|
20240320,090100,134925795,893,919,920,882,38382
|
|
20240320,090000,100205925,920,895,926,891,110466
|